Toll Brothers, Inc. (TOL) stock
TOLNYSEOperative BuildersFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 16/3014% above fair value
$145.95+1.68 (+1.16%)
Close on Oct 30, 2026Market cap $13.45BP/E 11.7Yield 0.67%
Price history
Toll Brothers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$145.95
+1.16% on the day
52-week range
$123.15 – $168.36
-13.3% from the high
Change over 52 weeks
+9.3%
From $133.58 on Oct 30, 2025
Average volume
994,998
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $140.38 | $147.33 | $138.23 | $145.95 | +4.32% | 4,599,589 |
| Oct 19, 2026 | $133.83 | $141.57 | $130.92 | $139.90 | +4.64% | 5,670,776 |
| Oct 12, 2026 | $132.31 | $136.99 | $128.44 | $133.70 | +0.43% | 5,126,549 |
| Oct 5, 2026 | $136.21 | $138.65 | $131.20 | $133.13 | -2.55% | 4,748,670 |
| Sep 28, 2026 | $135.16 | $140.37 | $132.38 | $136.61 | -0.53% | 6,295,237 |
| Sep 21, 2026 | $134.32 | $139.42 | $132.53 | $137.34 | +3.22% | 6,138,340 |
| Sep 14, 2026 | $132.26 | $136.99 | $131.40 | $133.06 | -1.38% | 6,733,958 |
| Sep 8, 2026 | $140.48 | $140.95 | $130.26 | $134.92 | -4.80% | 4,032,715 |
| Aug 31, 2026 | $144.00 | $145.09 | $139.70 | $141.73 | -3.07% | 3,518,846 |
| Aug 24, 2026 | $147.55 | $152.06 | $144.34 | $146.22 | -0.59% | 3,633,926 |
| Aug 17, 2026 | $147.53 | $154.15 | $141.73 | $147.09 | -0.80% | 6,457,401 |
| Aug 10, 2026 | $153.67 | $153.67 | $147.43 | $148.27 | -4.40% | 3,995,287 |
| Aug 3, 2026 | $148.86 | $155.97 | $148.01 | $155.09 | +6.31% | 3,325,462 |
| Jul 27, 2026 | $152.43 | $155.93 | $145.66 | $145.89 | -2.66% | 4,115,833 |
| Jul 20, 2026 | $152.26 | $152.45 | $145.28 | $149.87 | -0.59% | 4,519,999 |
| Jul 13, 2026 | $149.03 | $157.51 | $147.16 | $150.76 | +0.85% | 5,002,991 |
| Jul 6, 2026 | $157.25 | $157.72 | $145.08 | $149.49 | -4.87% | 4,787,006 |
| Jun 29, 2026 | $163.42 | $165.44 | $154.80 | $157.14 | -4.26% | 4,025,221 |
| Jun 22, 2026 | $154.99 | $166.23 | $149.76 | $164.14 | +5.44% | 6,993,863 |
| Jun 15, 2026 | $149.99 | $158.00 | $147.98 | $155.67 | +5.83% | 6,486,187 |
| Jun 8, 2026 | $137.65 | $148.81 | $136.77 | $147.10 | +6.66% | 5,330,793 |
| Jun 1, 2026 | $139.02 | $141.12 | $136.35 | $137.91 | -0.45% | 4,799,912 |
| May 26, 2026 | $135.35 | $144.40 | $134.52 | $138.54 | +3.13% | 4,480,080 |
| May 18, 2026 | $127.86 | $136.41 | $123.15 | $134.33 | +6.43% | 7,650,307 |
| May 11, 2026 | $137.66 | $138.34 | $126.09 | $126.22 | -8.46% | 5,001,866 |
| May 4, 2026 | $138.32 | $143.57 | $134.54 | $137.89 | -1.39% | 4,886,576 |
| Apr 27, 2026 | $146.00 | $148.77 | $138.81 | $139.84 | -4.64% | 4,229,052 |
| Apr 20, 2026 | $145.90 | $153.88 | $145.10 | $146.64 | -0.03% | 4,211,339 |
| Apr 13, 2026 | $140.97 | $149.50 | $138.61 | $146.68 | +4.68% | 5,345,713 |
| Apr 6, 2026 | $134.50 | $142.47 | $132.12 | $140.12 | +3.16% | 5,339,751 |
| Mar 30, 2026 | $133.53 | $138.37 | $129.92 | $135.83 | +3.59% | 5,358,316 |
| Mar 23, 2026 | $135.30 | $139.22 | $130.77 | $131.12 | -0.67% | 7,383,179 |
| Mar 16, 2026 | $138.43 | $144.00 | $130.64 | $132.00 | -3.43% | 7,892,221 |
| Mar 9, 2026 | $144.47 | $149.69 | $136.37 | $136.69 | -7.44% | 6,948,239 |
| Mar 2, 2026 | $153.45 | $156.42 | $144.76 | $147.68 | -6.08% | 5,243,784 |
| Feb 23, 2026 | $162.00 | $163.22 | $152.49 | $157.24 | -2.94% | 5,109,709 |
| Feb 17, 2026 | $165.47 | $167.88 | $159.33 | $162.00 | -2.48% | 7,161,504 |
| Feb 9, 2026 | $153.50 | $168.36 | $150.72 | $166.12 | +8.38% | 6,009,035 |
| Feb 2, 2026 | $144.49 | $155.52 | $142.80 | $153.28 | +6.08% | 7,506,178 |
| Jan 26, 2026 | $145.22 | $148.23 | $141.72 | $144.49 | -0.30% | 5,272,901 |
| Jan 20, 2026 | $144.55 | $151.10 | $142.65 | $144.92 | -1.20% | 4,338,775 |
| Jan 12, 2026 | $144.89 | $150.59 | $143.17 | $146.68 | +0.89% | 7,751,404 |
| Jan 5, 2026 | $134.50 | $146.50 | $132.56 | $145.38 | +7.23% | 6,760,637 |
| Dec 29, 2025 | $139.12 | $139.69 | $133.87 | $135.58 | -2.54% | 2,538,038 |
| Dec 22, 2025 | $139.14 | $140.68 | $137.55 | $139.12 | -0.48% | 2,483,202 |
| Dec 15, 2025 | $140.23 | $143.88 | $135.84 | $139.79 | +0.46% | 8,715,693 |
| Dec 8, 2025 | $139.60 | $141.58 | $128.20 | $139.15 | +0.15% | 10,692,487 |
| Dec 1, 2025 | $137.46 | $145.01 | $136.76 | $138.94 | -0.64% | 5,288,158 |
| Nov 24, 2025 | $131.63 | $141.23 | $130.07 | $139.83 | +6.23% | 3,678,321 |
| Nov 17, 2025 | $129.63 | $133.04 | $123.90 | $131.63 | +0.99% | 6,023,622 |
| Nov 10, 2025 | $133.99 | $137.25 | $130.13 | $130.34 | -2.57% | 3,911,547 |
| Nov 3, 2025 | $133.72 | $135.13 | $131.00 | $133.78 | -0.87% | 4,234,923 |
| Oct 27, 2025 | $137.92 | $140.82 | $131.23 | $134.95 | -2.15% | 6,384,141 |
| Oct 20, 2025 | $136.59 | $139.73 | $132.41 | $137.92 | +1.63% | 4,913,533 |
| Oct 13, 2025 | $127.14 | $136.40 | $126.55 | $135.71 | +6.64% | 5,571,934 |
| Oct 6, 2025 | $143.50 | $143.86 | $126.47 | $127.26 | -10.83% | 8,156,515 |
| Sep 29, 2025 | $138.48 | $143.49 | $136.00 | $142.72 | +4.01% | 4,693,438 |
| Sep 22, 2025 | $138.58 | $139.09 | $133.82 | $137.22 | -1.77% | 5,987,953 |
| Sep 15, 2025 | $144.40 | $145.96 | $137.00 | $139.69 | -2.63% | 9,759,959 |
| Sep 8, 2025 | $146.25 | $148.51 | $142.33 | $143.47 | -2.65% | 7,761,049 |
| Sep 2, 2025 | $136.17 | $149.79 | $135.57 | $147.37 | +6.02% | 9,000,732 |
| Aug 25, 2025 | $138.50 | $139.53 | $136.84 | $139.00 | -0.12% | 6,167,539 |
| Aug 18, 2025 | $130.79 | $140.86 | $129.71 | $139.17 | +6.64% | 12,644,938 |
| Aug 11, 2025 | $125.95 | $134.76 | $122.13 | $130.50 | +3.75% | 7,709,668 |
| Aug 4, 2025 | $122.25 | $129.19 | $121.86 | $125.78 | +3.17% | 5,481,518 |
| Jul 28, 2025 | $122.64 | $124.39 | $117.50 | $121.91 | -0.92% | 6,813,738 |
| Jul 21, 2025 | $118.27 | $129.06 | $116.53 | $123.04 | +5.25% | 8,418,917 |
| Jul 14, 2025 | $120.36 | $120.98 | $113.52 | $116.90 | -3.21% | 8,523,212 |
| Jul 7, 2025 | $117.45 | $123.71 | $115.11 | $120.78 | +2.54% | 9,242,150 |
| Jun 30, 2025 | $114.71 | $121.59 | $113.25 | $117.79 | +3.05% | 6,883,990 |
| Jun 23, 2025 | $107.23 | $116.28 | $107.23 | $114.30 | +5.53% | 8,531,930 |
| Jun 16, 2025 | $108.33 | $110.11 | $104.09 | $108.31 | +0.67% | 10,380,803 |
| Jun 9, 2025 | $108.56 | $113.95 | $106.54 | $107.59 | +0.24% | 7,653,804 |
| Jun 2, 2025 | $103.10 | $110.00 | $100.92 | $107.33 | +2.95% | 7,094,793 |
| May 26, 2025 | $102.72 | $107.95 | $102.57 | $104.25 | -0.01% | 8,139,464 |
| May 19, 2025 | $105.07 | $108.19 | $101.92 | $104.26 | -2.80% | 14,271,925 |
| May 12, 2025 | $107.72 | $110.67 | $103.61 | $107.26 | +3.63% | 7,520,165 |
| May 5, 2025 | $103.35 | $105.44 | $101.49 | $103.50 | -0.80% | 5,569,778 |
| Apr 28, 2025 | $100.15 | $104.59 | $98.14 | $104.33 | +4.25% | 6,627,536 |
| Apr 21, 2025 | $93.06 | $102.42 | $90.78 | $100.08 | +6.56% | 7,672,362 |
| Apr 14, 2025 | $95.62 | $96.00 | $90.87 | $93.92 | +0.32% | 5,189,092 |
| Apr 7, 2025 | $97.78 | $102.61 | $86.67 | $93.62 | -7.18% | 17,940,642 |
| Mar 31, 2025 | $103.92 | $107.01 | $95.00 | $100.86 | -4.02% | 9,309,571 |
| Mar 24, 2025 | $107.42 | $112.28 | $104.57 | $105.08 | -1.01% | 7,035,032 |
| Mar 17, 2025 | $104.62 | $109.79 | $103.00 | $106.15 | +1.20% | 9,740,028 |
| Mar 10, 2025 | $108.84 | $111.83 | $102.49 | $104.89 | -4.01% | 8,714,419 |
| Mar 3, 2025 | $111.99 | $113.30 | $105.73 | $109.27 | -2.12% | 11,959,046 |
| Feb 24, 2025 | $112.04 | $115.70 | $109.24 | $111.64 | +0.14% | 9,793,413 |
| Feb 18, 2025 | $122.35 | $123.47 | $110.59 | $111.48 | -9.83% | 13,412,214 |
| Feb 10, 2025 | $125.50 | $126.65 | $119.40 | $123.63 | -0.58% | 8,281,270 |
| Feb 3, 2025 | $133.00 | $136.36 | $123.94 | $124.35 | -8.44% | 8,245,422 |
| Jan 27, 2025 | $134.97 | $141.15 | $134.79 | $135.81 | +0.56% | 9,537,912 |
| Jan 21, 2025 | $137.47 | $138.77 | $134.28 | $135.06 | -0.07% | 5,025,694 |
| Jan 13, 2025 | $123.14 | $137.86 | $122.74 | $135.16 | +9.41% | 7,696,785 |
| Jan 6, 2025 | $126.74 | $128.41 | $122.56 | $123.54 | -2.13% | 5,411,813 |
| Dec 30, 2024 | $126.20 | $128.04 | $123.75 | $126.23 | -0.17% | 4,193,419 |
| Dec 23, 2024 | $125.02 | $128.53 | $124.00 | $126.45 | +0.80% | 3,986,340 |
| Dec 16, 2024 | $134.41 | $136.73 | $120.77 | $125.45 | -6.28% | 11,842,210 |
| Dec 9, 2024 | $155.51 | $156.89 | $132.30 | $133.85 | -13.14% | 13,142,424 |
| Dec 2, 2024 | $164.38 | $165.51 | $152.64 | $154.10 | -6.70% | 5,904,485 |
| Nov 25, 2024 | $160.42 | $169.52 | $160.12 | $165.17 | +4.81% | 4,807,229 |
| Nov 18, 2024 | $151.68 | $158.06 | $149.77 | $157.59 | +3.22% | 4,467,624 |
| Nov 11, 2024 | $158.56 | $159.73 | $151.14 | $152.67 | -3.12% | 4,825,293 |
| Nov 4, 2024 | $147.61 | $157.84 | $144.67 | $157.59 | +7.57% | 6,529,007 |
| Oct 28, 2024 | $150.48 | $152.43 | $137.83 | $146.50 | -1.69% | 5,314,938 |
| Oct 21, 2024 | $158.79 | $159.56 | $145.51 | $149.02 | -6.62% | 5,797,534 |
| Oct 14, 2024 | $150.09 | $160.12 | $150.09 | $159.58 | +6.49% | 4,434,804 |
| Oct 7, 2024 | $147.49 | $153.51 | $146.50 | $149.86 | -0.02% | 4,309,311 |
| Sep 30, 2024 | $153.39 | $156.08 | $147.84 | $149.89 | -3.51% | 5,207,821 |
| Sep 23, 2024 | $152.25 | $156.00 | $150.23 | $155.35 | +3.26% | 6,098,054 |
| Sep 16, 2024 | $150.17 | $154.62 | $147.02 | $150.44 | +0.43% | 11,129,423 |
| Sep 9, 2024 | $138.73 | $150.30 | $135.22 | $149.80 | +7.94% | 7,737,419 |
| Sep 3, 2024 | $143.75 | $146.12 | $136.94 | $138.78 | -3.67% | 4,926,726 |
| Aug 26, 2024 | $149.74 | $149.77 | $140.76 | $144.07 | -3.13% | 5,754,232 |
| Aug 19, 2024 | $130.40 | $148.95 | $129.64 | $148.72 | +15.00% | 11,865,202 |
| Aug 12, 2024 | $127.52 | $131.53 | $125.98 | $129.32 | +1.36% | 5,049,403 |
| Aug 5, 2024 | $123.01 | $132.59 | $123.01 | $127.58 | -5.53% | 7,162,225 |
| Jul 29, 2024 | $140.52 | $146.75 | $131.74 | $135.05 | -3.16% | 6,697,215 |
| Jul 22, 2024 | $131.94 | $140.50 | $129.66 | $139.45 | +6.01% | 7,684,949 |
| Jul 15, 2024 | $124.00 | $137.20 | $123.16 | $131.55 | +6.82% | 7,064,906 |
| Jul 8, 2024 | $110.37 | $125.40 | $109.13 | $123.15 | +12.82% | 7,746,171 |
| Jul 1, 2024 | $115.59 | $115.98 | $108.86 | $109.16 | -5.23% | 5,365,219 |
| Jun 24, 2024 | $117.36 | $119.33 | $114.19 | $115.18 | -1.66% | 6,316,754 |
| Jun 17, 2024 | $120.00 | $120.41 | $114.10 | $117.12 | -1.84% | 6,552,407 |
| Jun 10, 2024 | $116.00 | $123.68 | $115.67 | $119.32 | +1.90% | 6,495,918 |
| Jun 3, 2024 | $122.80 | $123.21 | $115.60 | $117.09 | -3.74% | 5,824,176 |
| May 28, 2024 | $122.95 | $123.84 | $117.44 | $121.64 | -1.03% | 5,504,847 |
| May 20, 2024 | $130.86 | $132.52 | $118.51 | $122.91 | -5.99% | 12,124,028 |
| May 13, 2024 | $127.77 | $135.37 | $125.61 | $130.74 | +2.93% | 6,618,645 |
| May 6, 2024 | $125.12 | $128.69 | $123.73 | $127.02 | +2.74% | 6,036,194 |
| Apr 29, 2024 | $121.30 | $128.75 | $117.91 | $123.63 | +2.84% | 5,371,371 |
| Apr 22, 2024 | $113.22 | $121.67 | $111.73 | $120.22 | +7.14% | 4,806,150 |
| Apr 15, 2024 | $120.23 | $121.50 | $111.27 | $112.21 | -6.66% | 6,618,802 |
| Apr 8, 2024 | $125.68 | $126.18 | $117.64 | $120.22 | -3.93% | 5,592,532 |
| Apr 1, 2024 | $129.23 | $130.63 | $121.53 | $125.14 | -3.27% | 5,383,440 |
| Mar 25, 2024 | $125.53 | $130.28 | $125.53 | $129.37 | +2.50% | 3,327,883 |
| Mar 18, 2024 | $121.22 | $128.10 | $118.70 | $126.21 | +4.90% | 5,718,012 |
| Mar 11, 2024 | $120.18 | $124.67 | $117.24 | $120.31 | -0.31% | 10,099,399 |
| Mar 4, 2024 | $117.69 | $122.72 | $115.51 | $120.68 | +3.22% | 7,125,852 |
| Feb 26, 2024 | $111.69 | $117.35 | $110.82 | $116.92 | +5.05% | 6,836,728 |
| Feb 20, 2024 | $101.09 | $112.55 | $100.47 | $111.30 | +8.93% | 9,883,752 |
| Feb 12, 2024 | $101.36 | $105.86 | $98.55 | $102.18 | +1.16% | 8,446,722 |
| Feb 5, 2024 | $98.82 | $101.21 | $97.45 | $101.01 | +0.84% | 4,531,076 |
| Jan 29, 2024 | $98.37 | $101.98 | $97.96 | $100.17 | +1.73% | 6,210,046 |
| Jan 22, 2024 | $101.53 | $103.30 | $95.46 | $98.47 | -2.59% | 7,284,390 |
| Jan 16, 2024 | $100.05 | $101.46 | $98.29 | $101.09 | -0.23% | 6,318,241 |
| Jan 8, 2024 | $100.88 | $104.33 | $100.87 | $101.32 | +1.53% | 7,052,494 |
| Jan 2, 2024 | $101.44 | $102.36 | $97.42 | $99.79 | -2.92% | 5,686,516 |
| Dec 26, 2023 | $103.61 | $104.55 | $102.52 | $102.79 | -0.75% | 3,195,658 |
| Dec 18, 2023 | $102.74 | $104.48 | $100.00 | $103.57 | +1.06% | 6,283,560 |
| Dec 11, 2023 | $92.41 | $105.91 | $91.92 | $102.48 | +10.36% | 12,553,909 |
| Dec 4, 2023 | $87.57 | $93.26 | $86.38 | $92.86 | +5.79% | 10,662,659 |
| Nov 27, 2023 | $85.18 | $88.29 | $84.40 | $87.78 | +2.64% | 7,111,502 |
| Nov 20, 2023 | $85.33 | $86.49 | $84.91 | $85.52 | -0.31% | 2,647,956 |
| Nov 13, 2023 | $79.95 | $87.12 | $78.88 | $85.79 | +6.78% | 6,538,889 |
| Nov 6, 2023 | $80.28 | $81.46 | $78.32 | $80.34 | -1.14% | 5,414,490 |
| Oct 30, 2023 | $69.25 | $82.39 | $68.33 | $81.27 | +18.18% | 9,033,953 |
| Oct 23, 2023 | $68.55 | $70.67 | $68.08 | $68.77 | +0.15% | 6,032,064 |
| Oct 16, 2023 | $72.33 | $73.61 | $68.48 | $68.67 | -4.27% | 7,121,715 |
| Oct 9, 2023 | $70.85 | $76.58 | $69.92 | $71.73 | +1.06% | 8,891,047 |
| Oct 2, 2023 | $73.46 | $74.36 | $69.34 | $70.98 | -4.03% | 9,467,406 |
| Sep 25, 2023 | $73.78 | $75.49 | $72.57 | $73.96 | -0.15% | 7,699,049 |
| Sep 18, 2023 | $77.32 | $79.18 | $72.83 | $74.07 | -4.88% | 8,804,253 |
| Sep 11, 2023 | $81.39 | $83.28 | $77.35 | $77.87 | -3.77% | 11,149,723 |
| Sep 5, 2023 | $83.45 | $83.49 | $79.13 | $80.92 | -3.47% | 7,318,836 |
| Aug 28, 2023 | $77.69 | $84.57 | $76.34 | $83.83 | +8.31% | 9,971,414 |
| Aug 21, 2023 | $76.55 | $80.19 | $74.26 | $77.40 | +1.34% | 14,871,539 |
| Aug 14, 2023 | $79.41 | $82.54 | $75.51 | $76.38 | -3.89% | 7,892,864 |
| Aug 7, 2023 | $79.02 | $81.91 | $78.75 | $79.47 | +0.10% | 4,854,719 |
| Jul 31, 2023 | $80.50 | $81.00 | $76.67 | $79.39 | -1.02% | 6,162,414 |
| Jul 24, 2023 | $78.75 | $81.39 | $78.21 | $80.21 | +1.89% | 6,542,645 |
| Jul 17, 2023 | $83.00 | $83.72 | $77.15 | $78.72 | -5.75% | 9,013,190 |
| Jul 10, 2023 | $76.96 | $83.67 | $76.86 | $83.52 | +8.74% | 7,581,848 |
| Jul 3, 2023 | $79.50 | $79.90 | $75.31 | $76.81 | -2.86% | 6,823,221 |
| Jun 26, 2023 | $76.30 | $79.47 | $75.38 | $79.07 | +3.90% | 7,949,549 |
| Jun 20, 2023 | $73.92 | $76.55 | $73.84 | $76.10 | +3.55% | 7,866,588 |
| Jun 12, 2023 | $74.18 | $75.97 | $71.60 | $73.49 | -1.08% | 9,983,261 |
| Jun 5, 2023 | $70.83 | $75.20 | $70.12 | $74.29 | +4.12% | 8,837,465 |
| May 30, 2023 | $68.04 | $71.41 | $66.17 | $71.35 | +4.86% | 6,842,858 |
| May 22, 2023 | $66.13 | $69.22 | $63.34 | $68.04 | +2.53% | 14,235,768 |
| May 15, 2023 | $64.20 | $67.54 | $63.46 | $66.36 | +3.35% | 6,111,936 |
| May 8, 2023 | $63.35 | $65.52 | $63.00 | $64.21 | +1.15% | 7,990,173 |
| May 1, 2023 | $63.72 | $64.89 | $61.70 | $63.48 | -0.67% | 5,373,442 |
| Apr 24, 2023 | $61.65 | $64.16 | $61.17 | $63.91 | +3.36% | 6,214,962 |
| Apr 17, 2023 | $59.72 | $64.28 | $59.46 | $61.83 | +3.03% | 6,886,013 |
| Apr 10, 2023 | $57.55 | $60.30 | $57.27 | $60.01 | +3.82% | 5,438,218 |
| Apr 3, 2023 | $59.77 | $60.71 | $57.09 | $57.80 | -3.71% | 4,088,291 |
| Mar 27, 2023 | $58.80 | $60.14 | $58.22 | $60.03 | +2.76% | 5,452,195 |
| Mar 20, 2023 | $57.94 | $59.73 | $57.32 | $58.42 | +1.30% | 6,327,958 |
| Mar 13, 2023 | $56.49 | $59.11 | $56.36 | $57.67 | +0.52% | 9,866,757 |
| Mar 6, 2023 | $59.94 | $60.23 | $56.54 | $57.37 | -4.57% | 9,350,663 |
| Feb 27, 2023 | $59.10 | $60.72 | $57.98 | $60.12 | +3.07% | 7,977,774 |
| Feb 21, 2023 | $55.91 | $59.06 | $55.44 | $58.33 | +1.98% | 8,699,149 |
| Feb 13, 2023 | $58.64 | $60.08 | $56.92 | $57.20 | -2.65% | 6,578,100 |
| Feb 6, 2023 | $60.04 | $60.48 | $57.96 | $58.76 | -3.26% | 6,666,894 |
| Jan 30, 2023 | $56.79 | $62.61 | $56.45 | $60.74 | +5.84% | 8,687,130 |
| Jan 23, 2023 | $55.56 | $63.19 | $54.71 | $57.39 | +2.74% | 4,614,573 |
| Jan 17, 2023 | $55.95 | $57.64 | $54.62 | $55.86 | -0.48% | 5,139,512 |
| Jan 9, 2023 | $53.51 | $56.33 | $53.04 | $56.13 | +5.69% | 8,370,000 |
| Jan 3, 2023 | $50.81 | $53.70 | $49.87 | $53.11 | +6.39% | 5,454,697 |
| Dec 27, 2022 | $50.53 | $51.06 | $49.02 | $49.92 | -1.73% | 4,013,237 |
| Dec 19, 2022 | $50.27 | $51.78 | $49.45 | $50.80 | +0.49% | 6,278,507 |
| Dec 12, 2022 | $48.87 | $53.02 | $48.56 | $50.55 | +3.76% | 9,637,390 |
| Dec 5, 2022 | $46.95 | $50.27 | $45.47 | $48.72 | +1.73% | 11,355,203 |
| Nov 28, 2022 | $46.49 | $49.77 | $45.73 | $47.89 | +2.29% | 6,880,137 |
| Nov 21, 2022 | $45.44 | $47.44 | $44.50 | $46.82 | +2.86% | 4,343,149 |
| Nov 14, 2022 | $46.50 | $47.25 | $43.81 | $45.52 | -3.13% | 5,125,249 |
| Nov 7, 2022 | $43.13 | $47.37 | $41.55 | $46.99 | +9.74% | 8,437,081 |
| Oct 31, 2022 | $43.74 | $44.41 | $40.57 | $42.82 | -3.56% | 7,623,903 |
| Oct 24, 2022 | $42.00 | $44.46 | $41.26 | $44.40 | +6.32% | 8,431,430 |
| Oct 17, 2022 | $42.38 | $43.31 | $39.53 | $41.76 | +1.16% | 6,984,375 |
| Oct 10, 2022 | $44.92 | $44.96 | $40.31 | $41.28 | -7.38% | 9,445,001 |
| Oct 3, 2022 | $42.48 | $46.36 | $42.13 | $44.57 | +6.12% | 10,384,858 |
| Sep 26, 2022 | $42.02 | $43.21 | $40.51 | $42.00 | -0.99% | 10,216,690 |
| Sep 19, 2022 | $44.43 | $45.11 | $41.58 | $42.42 | -2.84% | 10,472,337 |
| Sep 12, 2022 | $45.86 | $46.34 | $42.35 | $43.66 | -3.71% | 12,090,713 |
| Sep 6, 2022 | $43.86 | $45.60 | $42.69 | $45.34 | +3.49% | 5,746,089 |
| Aug 29, 2022 | $45.56 | $46.24 | $42.62 | $43.81 | -5.01% | 8,742,725 |
| Aug 22, 2022 | $46.34 | $48.25 | $44.13 | $46.12 | -2.41% | 16,118,326 |
| Aug 15, 2022 | $49.73 | $50.16 | $47.12 | $47.26 | -5.56% | 6,353,336 |
| Aug 8, 2022 | $48.32 | $50.43 | $46.81 | $50.04 | +4.14% | 5,029,534 |
| Aug 1, 2022 | $49.30 | $50.18 | $46.26 | $48.05 | -2.30% | 5,157,371 |
| Jul 25, 2022 | $49.51 | $50.27 | $47.20 | $49.18 | -1.78% | 7,018,751 |
| Jul 18, 2022 | $47.91 | $51.82 | $46.72 | $50.07 | +4.29% | 8,883,421 |
| Jul 11, 2022 | $48.00 | $49.23 | $45.93 | $48.01 | -0.06% | 5,503,335 |
| Jul 5, 2022 | $46.11 | $48.74 | $45.97 | $48.04 | +2.06% | 5,182,650 |
| Jun 27, 2022 | $45.06 | $47.47 | $42.95 | $47.07 | +4.58% | 6,709,822 |
| Jun 21, 2022 | $42.31 | $45.89 | $41.01 | $45.01 | +8.38% | 7,680,681 |
| Jun 13, 2022 | $45.75 | $46.63 | $40.20 | $41.53 | -12.27% | 13,326,568 |
| Jun 6, 2022 | $50.62 | $50.86 | $47.20 | $47.34 | -5.38% | 5,779,475 |
| May 31, 2022 | $50.53 | $50.96 | $49.50 | $50.03 | -2.09% | 4,705,593 |
| May 23, 2022 | $47.99 | $51.13 | $44.10 | $51.10 | +7.17% | 13,357,518 |
| May 16, 2022 | $47.62 | $49.05 | $45.67 | $47.68 | 0.00% | 6,104,425 |
| May 9, 2022 | $46.81 | $48.71 | $43.76 | $47.68 | +0.02% | 7,893,285 |
| May 2, 2022 | $46.24 | $50.73 | $45.41 | $47.67 | +2.80% | 6,423,703 |
| Apr 25, 2022 | $45.34 | $48.26 | $44.90 | $46.37 | +1.69% | 7,881,740 |
| Apr 18, 2022 | $45.77 | $48.75 | $45.21 | $45.60 | -1.26% | 7,184,061 |
| Apr 11, 2022 | $45.44 | $48.68 | $45.36 | $46.18 | +0.83% | 7,952,920 |
| Apr 4, 2022 | $48.12 | $49.30 | $44.84 | $45.80 | -4.34% | 12,353,822 |
| Mar 28, 2022 | $49.09 | $50.81 | $47.01 | $47.88 | -2.50% | 9,187,371 |
| Mar 21, 2022 | $53.04 | $53.04 | $48.15 | $49.11 | -8.07% | 11,256,684 |
| Mar 14, 2022 | $50.86 | $53.64 | $47.63 | $53.42 | +5.55% | 8,840,791 |
| Mar 7, 2022 | $53.12 | $53.18 | $48.19 | $50.61 | -4.74% | 7,875,220 |
| Feb 28, 2022 | $54.21 | $55.35 | $52.21 | $53.13 | -0.91% | 7,665,250 |
| Feb 22, 2022 | $53.30 | $54.39 | $47.17 | $53.62 | -0.76% | 10,922,784 |
| Feb 14, 2022 | $54.00 | $55.98 | $52.94 | $54.03 | +0.04% | 7,512,254 |
| Feb 7, 2022 | $55.05 | $58.24 | $53.70 | $54.01 | -0.95% | 8,885,667 |
| Jan 31, 2022 | $56.11 | $60.41 | $54.46 | $54.53 | -3.04% | 11,863,240 |
| Jan 24, 2022 | $56.52 | $60.09 | $53.69 | $56.24 | -2.07% | 13,284,165 |
| Jan 18, 2022 | $65.13 | $65.61 | $57.24 | $57.43 | -13.56% | 10,643,152 |
| Jan 10, 2022 | $64.12 | $70.05 | $63.61 | $66.44 | +1.37% | 9,498,703 |
| Jan 3, 2022 | $72.43 | $72.75 | $65.47 | $65.54 | -9.46% | 9,489,874 |
| Dec 27, 2021 | $70.70 | $72.75 | $70.12 | $72.39 | +2.71% | 4,899,750 |
| Dec 20, 2021 | $67.60 | $71.15 | $65.56 | $70.48 | +2.83% | 7,682,293 |
| Dec 13, 2021 | $75.00 | $75.61 | $68.15 | $68.54 | -8.14% | 12,183,720 |
| Dec 6, 2021 | $69.29 | $74.67 | $68.63 | $74.61 | +9.30% | 12,616,836 |
| Nov 29, 2021 | $65.00 | $69.72 | $63.16 | $68.26 | +5.88% | 6,553,315 |
| Nov 22, 2021 | $66.67 | $66.67 | $63.81 | $64.47 | -2.30% | 2,684,181 |
| Nov 15, 2021 | $64.16 | $67.33 | $63.44 | $65.99 | +3.13% | 3,853,959 |
| Nov 8, 2021 | $62.45 | $64.53 | $61.52 | $63.99 | +3.18% | 3,402,460 |
| Nov 1, 2021 | $60.35 | $62.31 | $59.39 | $62.02 | +3.07% | 4,801,316 |
| Oct 25, 2021 | $60.56 | $62.34 | $59.44 | $60.17 | -0.45% | 3,523,077 |
| Oct 18, 2021 | $58.29 | $61.81 | $58.23 | $60.44 | +3.16% | 3,783,532 |
| Oct 11, 2021 | $56.04 | $60.39 | $55.71 | $58.59 | +4.23% | 4,714,974 |
| Oct 4, 2021 | $54.76 | $57.91 | $54.72 | $56.21 | +1.79% | 6,224,015 |
| Sep 27, 2021 | $59.36 | $60.78 | $55.02 | $55.22 | -7.87% | 7,155,970 |
| Sep 20, 2021 | $61.62 | $62.30 | $58.83 | $59.94 | -4.69% | 4,968,856 |
| Sep 13, 2021 | $61.88 | $63.07 | $59.01 | $62.89 | +2.64% | 6,825,681 |
| Sep 7, 2021 | $63.56 | $64.55 | $60.31 | $61.27 | -3.97% | 3,981,730 |
| Aug 30, 2021 | $64.57 | $64.86 | $63.13 | $63.80 | -0.99% | 4,578,691 |
| Aug 23, 2021 | $59.80 | $64.81 | $57.85 | $64.44 | +8.27% | 8,763,046 |
| Aug 16, 2021 | $60.63 | $61.83 | $57.22 | $59.52 | -2.52% | 4,489,275 |
| Aug 9, 2021 | $57.70 | $61.37 | $57.20 | $61.06 | +5.29% | 4,189,439 |
| Aug 2, 2021 | $59.70 | $60.08 | $57.57 | $57.99 | -2.16% | 4,471,314 |
| Jul 26, 2021 | $57.21 | $60.12 | $55.21 | $59.27 | +3.87% | 5,723,546 |
| Jul 19, 2021 | $52.49 | $57.21 | $52.02 | $57.06 | +7.01% | 6,842,378 |
| Jul 12, 2021 | $55.71 | $56.25 | $53.14 | $53.32 | -5.12% | 5,085,093 |
| Jul 6, 2021 | $58.23 | $58.77 | $54.85 | $56.20 | -3.50% | 4,721,638 |
| Jun 28, 2021 | $58.48 | $59.67 | $56.90 | $58.24 | +0.88% | 5,597,241 |
| Jun 21, 2021 | $56.84 | $57.94 | $55.61 | $57.73 | +2.25% | 8,987,193 |
| Jun 14, 2021 | $59.02 | $59.52 | $56.21 | $56.46 | -4.53% | 9,644,505 |
| Jun 7, 2021 | $63.64 | $63.99 | $58.64 | $59.14 | -6.54% | 9,953,353 |
| Jun 1, 2021 | $65.83 | $66.05 | $61.73 | $63.28 | -3.00% | 5,045,550 |
| May 24, 2021 | $60.25 | $65.63 | $59.86 | $65.24 | +8.91% | 11,023,331 |
| May 17, 2021 | $62.61 | $62.74 | $57.93 | $59.90 | -4.88% | 6,411,653 |
| May 10, 2021 | $67.93 | $68.88 | $58.98 | $62.97 | -6.92% | 7,482,011 |
| May 3, 2021 | $63.51 | $67.90 | $63.12 | $67.65 | +7.89% | 4,846,610 |
| Apr 26, 2021 | $61.80 | $64.50 | $60.98 | $62.70 | +3.14% | 4,984,747 |
| Apr 19, 2021 | $61.29 | $61.34 | $57.03 | $60.79 | -0.82% | 5,770,313 |
| Apr 12, 2021 | $60.45 | $62.00 | $58.62 | $61.29 | +1.57% | 8,118,184 |
| Apr 5, 2021 | $59.05 | $60.53 | $58.07 | $60.34 | +2.29% | 8,758,517 |
| Mar 29, 2021 | $58.96 | $59.52 | $55.54 | $58.99 | +0.70% | 4,945,309 |
| Mar 22, 2021 | $55.01 | $58.63 | $52.73 | $58.58 | +7.64% | 6,409,270 |
| Mar 15, 2021 | $55.73 | $58.54 | $53.09 | $54.42 | -1.95% | 10,667,588 |
| Mar 8, 2021 | $54.26 | $59.28 | $54.01 | $55.50 | +2.99% | 10,108,338 |
| Mar 1, 2021 | $54.36 | $54.78 | $49.79 | $53.89 | +0.88% | 9,292,481 |
| Feb 22, 2021 | $54.48 | $56.08 | $51.33 | $53.42 | -2.77% | 13,420,955 |
| Feb 16, 2021 | $56.02 | $56.09 | $53.11 | $54.94 | -2.05% | 5,062,132 |
| Feb 8, 2021 | $53.96 | $56.96 | $53.39 | $56.09 | +4.61% | 6,032,914 |
| Feb 1, 2021 | $51.34 | $53.85 | $49.51 | $53.62 | +4.93% | 7,268,589 |
| Jan 25, 2021 | $51.34 | $54.84 | $50.43 | $51.10 | +0.55% | 13,889,758 |
| Jan 19, 2021 | $45.27 | $51.11 | $45.04 | $50.82 | +13.90% | 9,083,264 |
| Jan 11, 2021 | $42.74 | $46.18 | $42.47 | $44.62 | +3.84% | 6,875,598 |
| Jan 4, 2021 | $43.62 | $44.55 | $41.22 | $42.97 | -1.15% | 12,687,600 |
| Dec 28, 2020 | $45.84 | $45.93 | $43.46 | $43.47 | -4.71% | 4,682,187 |
| Dec 21, 2020 | $45.46 | $46.89 | $44.66 | $45.62 | -1.36% | 4,632,667 |
| Dec 14, 2020 | $44.86 | $47.08 | $44.49 | $46.25 | +4.19% | 9,926,963 |
| Dec 7, 2020 | $48.26 | $49.52 | $43.41 | $44.39 | -7.33% | 22,811,876 |
| Nov 30, 2020 | $47.59 | $48.88 | $44.46 | $47.90 | +0.71% | 10,345,591 |
| Nov 23, 2020 | $47.20 | $48.61 | $46.31 | $47.56 | +1.04% | 3,871,126 |
| Nov 16, 2020 | $45.66 | $48.10 | $44.44 | $47.07 | +3.70% | 4,696,061 |
| Nov 9, 2020 | $45.51 | $46.34 | $40.95 | $45.39 | +0.02% | 11,229,790 |
| Nov 2, 2020 | $42.96 | $48.14 | $42.63 | $45.38 | +7.33% | 7,804,807 |
| Oct 26, 2020 | $46.79 | $46.79 | $42.03 | $42.28 | -10.54% | 7,901,201 |
| Oct 19, 2020 | $48.92 | $50.02 | $45.02 | $47.26 | -2.42% | 8,099,946 |
| Oct 12, 2020 | $50.00 | $50.30 | $48.37 | $48.43 | -2.81% | 4,356,066 |
| Oct 5, 2020 | $50.20 | $50.42 | $46.86 | $49.83 | +0.08% | 8,511,298 |
| Sep 28, 2020 | $48.32 | $50.16 | $46.99 | $49.79 | +3.97% | 10,070,579 |
| Sep 21, 2020 | $44.62 | $48.75 | $43.73 | $47.89 | +7.02% | 14,124,203 |
| Sep 14, 2020 | $44.67 | $45.25 | $42.98 | $44.75 | +0.56% | 14,211,622 |
| Sep 8, 2020 | $40.73 | $44.55 | $40.34 | $44.50 | +7.85% | 7,879,247 |
| Aug 31, 2020 | $43.07 | $44.26 | $39.81 | $41.26 | -3.96% | 9,812,155 |
| Aug 24, 2020 | $44.90 | $47.40 | $42.83 | $42.96 | -3.78% | 20,973,638 |
| Aug 17, 2020 | $40.04 | $45.07 | $39.90 | $44.65 | +12.36% | 10,106,222 |
| Aug 10, 2020 | $39.09 | $40.89 | $38.72 | $39.74 | +2.63% | 7,831,253 |
| Aug 3, 2020 | $38.48 | $39.74 | $38.05 | $38.72 | +1.36% | 6,576,771 |
| Jul 27, 2020 | $37.32 | $39.18 | $37.02 | $38.20 | +2.69% | 8,622,814 |
| Jul 20, 2020 | $35.19 | $38.10 | $33.90 | $37.20 | +5.03% | 10,620,613 |
| Jul 13, 2020 | $33.68 | $36.67 | $31.75 | $35.42 | +5.42% | 9,282,200 |
| Jul 6, 2020 | $32.49 | $34.17 | $31.91 | $33.60 | +6.30% | 9,854,041 |
| Jun 29, 2020 | $29.68 | $32.79 | $28.91 | $31.61 | +7.77% | 8,784,407 |
| Jun 22, 2020 | $31.75 | $33.04 | $29.17 | $29.33 | -7.97% | 12,331,878 |
| Jun 15, 2020 | $30.23 | $35.25 | $30.01 | $31.87 | +0.28% | 10,945,902 |
| Jun 8, 2020 | $37.09 | $37.80 | $30.33 | $31.78 | -12.52% | 11,955,965 |
| Jun 1, 2020 | $31.86 | $37.03 | $31.46 | $36.33 | +12.44% | 14,488,083 |
| May 26, 2020 | $30.55 | $35.26 | $29.77 | $32.31 | +11.45% | 25,159,010 |
| May 18, 2020 | $26.41 | $29.25 | $26.39 | $28.99 | +16.61% | 14,395,426 |
| May 11, 2020 | $26.60 | $27.54 | $23.11 | $24.86 | -9.10% | 10,550,078 |
| May 4, 2020 | $23.50 | $27.44 | $22.94 | $27.35 | +14.68% | 9,813,242 |
| Apr 27, 2020 | $22.36 | $26.43 | $22.28 | $23.85 | +8.02% | 13,829,759 |
| Apr 20, 2020 | $21.15 | $22.26 | $19.37 | $22.08 | +1.15% | 12,501,156 |
| Apr 13, 2020 | $23.59 | $23.74 | $20.67 | $21.83 | -8.08% | 13,440,934 |
| Apr 6, 2020 | $19.03 | $25.87 | $19.00 | $23.75 | +33.05% | 17,474,430 |
| Mar 30, 2020 | $20.50 | $20.99 | $16.75 | $17.85 | -17.59% | 14,108,294 |
| Mar 23, 2020 | $15.81 | $22.96 | $13.37 | $21.66 | +36.92% | 24,060,755 |
| Mar 16, 2020 | $23.40 | $24.24 | $13.28 | $15.82 | -41.08% | 28,219,478 |
| Mar 9, 2020 | $34.76 | $35.36 | $25.09 | $26.85 | -27.37% | 17,639,784 |
| Mar 2, 2020 | $37.21 | $40.68 | $36.02 | $36.97 | -0.16% | 16,774,568 |
| Feb 24, 2020 | $46.96 | $47.64 | $36.17 | $37.03 | -22.60% | 21,875,321 |
| Feb 18, 2020 | $47.57 | $48.65 | $47.03 | $47.84 | +0.55% | 7,029,657 |
| Feb 10, 2020 | $47.98 | $49.31 | $46.75 | $47.58 | -0.79% | 10,834,259 |
| Feb 3, 2020 | $44.44 | $48.15 | $44.27 | $47.96 | +8.12% | 9,921,879 |
| Jan 27, 2020 | $45.32 | $46.09 | $44.20 | $44.36 | -2.72% | 8,625,267 |
| Jan 21, 2020 | $44.37 | $46.66 | $44.08 | $45.60 | +3.21% | 8,270,827 |
| Jan 13, 2020 | $41.44 | $44.91 | $41.44 | $44.18 | +6.90% | 13,698,756 |
| Jan 6, 2020 | $40.20 | $42.49 | $40.15 | $41.33 | +1.35% | 13,931,545 |
| Dec 30, 2019 | $39.72 | $40.89 | $39.25 | $40.78 | +2.26% | 7,102,279 |
| Dec 23, 2019 | $39.91 | $40.21 | $39.31 | $39.88 | -0.25% | 5,331,908 |
| Dec 16, 2019 | $39.73 | $40.12 | $38.59 | $39.98 | +0.63% | 12,163,960 |
| Dec 9, 2019 | $41.07 | $41.62 | $38.79 | $39.73 | -2.81% | 14,742,212 |
| Dec 2, 2019 | $40.14 | $41.45 | $39.35 | $40.88 | +1.77% | 9,030,083 |
| Nov 25, 2019 | $39.71 | $40.91 | $39.71 | $40.17 | +1.98% | 3,985,054 |
| Nov 18, 2019 | $40.15 | $40.68 | $39.34 | $39.39 | -1.72% | 5,171,053 |
| Nov 11, 2019 | $39.65 | $40.76 | $39.27 | $40.08 | +0.91% | 6,350,957 |
| Nov 4, 2019 | $40.88 | $41.06 | $38.43 | $39.72 | -2.60% | 7,160,415 |
| Oct 28, 2019 | $41.01 | $41.22 | $38.61 | $40.78 | -0.37% | 6,998,444 |
| Oct 21, 2019 | $40.95 | $41.53 | $40.21 | $40.93 | +0.84% | 6,888,653 |
| Oct 14, 2019 | $38.89 | $41.40 | $38.41 | $40.59 | +2.84% | 6,736,668 |
| Oct 7, 2019 | $39.53 | $39.95 | $39.04 | $39.47 | -0.65% | 5,352,837 |
| Sep 30, 2019 | $40.17 | $41.24 | $38.92 | $39.73 | -0.92% | 7,415,172 |
| Sep 23, 2019 | $38.91 | $40.87 | $38.87 | $40.10 | +2.82% | 8,718,583 |
| Sep 16, 2019 | $38.58 | $41.70 | $38.40 | $39.00 | +0.67% | 20,686,252 |
| Sep 9, 2019 | $36.58 | $38.76 | $36.03 | $38.74 | +5.56% | 10,240,924 |
| Sep 3, 2019 | $36.00 | $37.19 | $35.85 | $36.70 | +1.41% | 5,669,416 |
| Aug 26, 2019 | $35.17 | $36.29 | $35.05 | $36.19 | +3.58% | 8,283,658 |
| Aug 19, 2019 | $35.52 | $37.08 | $34.59 | $34.94 | -0.80% | 15,769,905 |
| Aug 12, 2019 | $35.72 | $36.53 | $34.55 | $35.22 | -2.06% | 6,325,959 |
| Aug 5, 2019 | $35.68 | $36.66 | $34.76 | $35.96 | -0.17% | 8,320,476 |
| Jul 29, 2019 | $35.55 | $37.22 | $35.23 | $36.02 | +1.41% | 8,634,196 |
| Jul 22, 2019 | $36.24 | $36.32 | $34.79 | $35.52 | -1.61% | 8,397,790 |
| Jul 15, 2019 | $37.03 | $37.37 | $35.91 | $36.10 | -1.90% | 6,005,367 |
| Jul 8, 2019 | $36.72 | $37.25 | $35.82 | $36.80 | +0.03% | 8,033,946 |
| Jul 1, 2019 | $37.09 | $37.33 | $36.44 | $36.79 | +0.46% | 3,489,438 |
| Jun 24, 2019 | $36.55 | $37.27 | $35.15 | $36.62 | +0.47% | 9,930,567 |
| Jun 17, 2019 | $38.24 | $38.31 | $36.28 | $36.45 | -4.78% | 7,892,747 |
| Jun 10, 2019 | $37.25 | $38.46 | $36.13 | $38.28 | +2.99% | 7,612,654 |
| Jun 3, 2019 | $34.69 | $37.36 | $34.61 | $37.17 | +6.90% | 7,346,844 |
| May 28, 2019 | $36.38 | $36.52 | $34.55 | $34.77 | -4.24% | 7,447,638 |
| May 20, 2019 | $38.31 | $38.85 | $35.31 | $36.31 | -5.49% | 13,782,909 |
| May 13, 2019 | $37.73 | $39.58 | $37.46 | $38.42 | +0.55% | 6,409,906 |
| May 6, 2019 | $38.43 | $38.82 | $37.29 | $38.21 | -1.87% | 4,311,495 |
| Apr 29, 2019 | $37.51 | $39.19 | $37.14 | $38.94 | +4.03% | 6,369,780 |
| Apr 22, 2019 | $39.17 | $39.35 | $36.42 | $37.43 | -4.56% | 6,351,979 |
| Apr 15, 2019 | $37.64 | $39.46 | $37.13 | $39.22 | +4.61% | 7,343,447 |
| Apr 8, 2019 | $37.55 | $37.92 | $37.03 | $37.49 | -0.45% | 5,748,068 |
| Apr 1, 2019 | $36.27 | $37.98 | $35.50 | $37.66 | +4.03% | 6,866,624 |
| Mar 25, 2019 | $35.41 | $37.89 | $35.26 | $36.20 | +2.09% | 10,352,569 |
| Mar 18, 2019 | $35.89 | $36.46 | $34.34 | $35.46 | -1.31% | 9,856,195 |
| Mar 11, 2019 | $35.60 | $36.66 | $35.38 | $35.93 | +0.96% | 9,614,555 |
| Mar 4, 2019 | $35.57 | $36.27 | $34.65 | $35.59 | +0.37% | 10,286,074 |
| Feb 25, 2019 | $37.89 | $37.96 | $34.84 | $35.46 | -5.89% | 13,716,830 |
| Feb 19, 2019 | $37.03 | $37.87 | $36.40 | $37.68 | +2.25% | 7,242,701 |
| Feb 11, 2019 | $36.44 | $37.60 | $35.86 | $36.85 | +1.38% | 8,716,728 |
| Feb 4, 2019 | $36.92 | $37.53 | $36.01 | $36.35 | -1.68% | 6,479,061 |
| Jan 28, 2019 | $34.72 | $37.62 | $33.52 | $36.97 | +5.69% | 10,186,209 |
| Jan 22, 2019 | $34.79 | $35.98 | $34.06 | $34.98 | +0.09% | 6,616,202 |
| Jan 14, 2019 | $35.75 | $36.48 | $34.61 | $34.95 | -2.65% | 9,779,651 |
| Jan 7, 2019 | $35.09 | $36.63 | $34.59 | $35.90 | +2.87% | 13,561,260 |
| Dec 31, 2018 | $33.29 | $35.08 | $32.10 | $34.90 | +5.12% | 6,981,794 |
| Dec 24, 2018 | $30.99 | $33.44 | $30.51 | $33.20 | +6.62% | 8,212,224 |
| Dec 17, 2018 | $32.17 | $33.51 | $31.08 | $31.14 | -3.35% | 19,769,716 |
| Dec 10, 2018 | $33.20 | $33.53 | $31.84 | $32.22 | -2.78% | 14,794,731 |
| Dec 3, 2018 | $33.48 | $34.33 | $30.17 | $33.14 | +0.52% | 29,945,030 |
| Nov 26, 2018 | $32.94 | $34.12 | $31.75 | $32.97 | +1.13% | 24,613,151 |
| Nov 19, 2018 | $30.36 | $33.18 | $30.28 | $32.60 | +7.27% | 10,548,271 |
| Nov 12, 2018 | $32.11 | $32.83 | $29.25 | $30.39 | -6.15% | 16,437,362 |
| Nov 5, 2018 | $32.60 | $33.62 | $31.50 | $32.38 | -1.10% | 15,020,311 |
| Oct 29, 2018 | $31.86 | $34.36 | $30.10 | $32.74 | +4.57% | 29,245,236 |
| Oct 22, 2018 | $29.68 | $32.00 | $28.68 | $31.31 | +4.30% | 23,546,905 |
| Oct 15, 2018 | $31.07 | $32.11 | $29.82 | $30.02 | -3.91% | 16,086,878 |
| Oct 8, 2018 | $31.93 | $32.70 | $30.98 | $31.24 | -2.56% | 15,888,370 |
| Oct 1, 2018 | $33.14 | $33.78 | $31.49 | $32.06 | -2.94% | 17,165,419 |
| Sep 24, 2018 | $35.50 | $35.84 | $32.92 | $33.03 | -7.87% | 13,842,647 |
| Sep 17, 2018 | $36.88 | $37.08 | $35.21 | $35.85 | -2.53% | 11,494,842 |
| Sep 10, 2018 | $36.16 | $37.06 | $35.61 | $36.78 | +1.91% | 9,858,757 |
| Sep 4, 2018 | $36.16 | $37.90 | $35.99 | $36.09 | -0.39% | 9,767,427 |
| Aug 27, 2018 | $37.10 | $37.81 | $36.04 | $36.23 | -2.11% | 8,813,201 |
| Aug 20, 2018 | $34.61 | $39.80 | $34.58 | $37.01 | +7.59% | 35,186,602 |
| Aug 13, 2018 | $35.49 | $35.49 | $33.47 | $34.40 | -3.56% | 12,147,195 |
| Aug 6, 2018 | $35.07 | $36.68 | $34.63 | $35.67 | +1.68% | 7,934,456 |
| Jul 30, 2018 | $35.15 | $35.62 | $34.63 | $35.08 | -0.17% | 8,629,147 |
| Jul 23, 2018 | $37.25 | $37.46 | $34.34 | $35.14 | -5.89% | 14,198,617 |
| Jul 16, 2018 | $37.07 | $38.25 | $36.58 | $37.34 | +0.54% | 7,643,482 |
| Jul 9, 2018 | $38.15 | $38.15 | $36.76 | $37.14 | +0.35% | 10,614,732 |
| Jul 2, 2018 | $36.65 | $37.53 | $36.31 | $37.01 | +0.05% | 6,076,430 |
| Jun 25, 2018 | $37.11 | $38.23 | $35.72 | $36.99 | -0.32% | 11,326,272 |
| Jun 18, 2018 | $38.36 | $38.96 | $36.80 | $37.11 | -4.11% | 13,527,722 |
| Jun 11, 2018 | $40.52 | $40.89 | $38.15 | $38.70 | -4.49% | 12,175,743 |
| Jun 4, 2018 | $39.67 | $40.67 | $38.47 | $40.52 | +2.50% | 12,511,192 |
| May 29, 2018 | $40.47 | $41.33 | $39.19 | $39.53 | -3.04% | 10,956,601 |
| May 21, 2018 | $43.46 | $43.83 | $39.02 | $40.77 | -5.54% | 21,249,660 |
| May 14, 2018 | $42.94 | $43.40 | $40.70 | $43.16 | +1.17% | 12,390,836 |
| May 7, 2018 | $43.65 | $43.81 | $42.04 | $42.66 | -1.80% | 7,518,128 |
| Apr 30, 2018 | $43.47 | $43.70 | $41.79 | $43.44 | -0.18% | 7,093,332 |
| Apr 23, 2018 | $41.49 | $43.83 | $40.63 | $43.52 | +5.20% | 10,688,541 |
| Apr 16, 2018 | $42.58 | $43.66 | $40.92 | $41.37 | -2.31% | 10,201,862 |
| Apr 9, 2018 | $43.42 | $43.91 | $42.00 | $42.35 | -1.94% | 7,784,430 |
| Apr 2, 2018 | $43.07 | $45.29 | $40.86 | $43.19 | -0.14% | 11,861,928 |
| Mar 26, 2018 | $44.63 | $44.85 | $42.57 | $43.25 | -1.26% | 7,486,489 |
| Mar 19, 2018 | $44.65 | $45.38 | $43.80 | $43.80 | -2.21% | 8,177,577 |
| Mar 12, 2018 | $45.23 | $45.76 | $43.59 | $44.79 | -0.95% | 9,160,995 |
| Mar 5, 2018 | $43.61 | $45.37 | $43.50 | $45.22 | +2.98% | 7,713,221 |
| Feb 26, 2018 | $47.00 | $49.24 | $42.88 | $43.91 | -5.67% | 20,350,118 |
| Feb 20, 2018 | $46.86 | $48.31 | $45.46 | $46.55 | -1.10% | 8,595,443 |
| Feb 12, 2018 | $44.81 | $47.44 | $44.24 | $47.07 | +5.70% | 8,933,578 |
| Feb 5, 2018 | $45.94 | $47.81 | $43.07 | $44.53 | -4.03% | 15,125,257 |
| Jan 29, 2018 | $49.14 | $49.18 | $46.00 | $46.40 | -5.90% | 15,544,506 |
| Jan 22, 2018 | $51.98 | $52.73 | $48.99 | $49.31 | -4.95% | 7,314,624 |
| Jan 16, 2018 | $52.02 | $52.44 | $50.60 | $51.88 | +0.58% | 6,373,985 |
| Jan 8, 2018 | $51.13 | $52.41 | $50.57 | $51.58 | +0.72% | 10,456,598 |
| Jan 2, 2018 | $48.18 | $51.25 | $47.73 | $51.21 | +6.64% | 9,675,132 |
| Dec 26, 2017 | $47.31 | $48.90 | $47.31 | $48.02 | +1.54% | 6,450,651 |
| Dec 18, 2017 | $48.12 | $48.31 | $47.13 | $47.29 | -0.86% | 9,423,849 |
| Dec 11, 2017 | $48.00 | $48.18 | $46.65 | $47.70 | -0.36% | 17,075,956 |
| Dec 4, 2017 | $50.46 | $51.08 | $45.35 | $47.87 | -3.62% | 25,378,715 |
| Nov 27, 2017 | $48.35 | $50.95 | $47.91 | $49.67 | +2.62% | 14,563,615 |
| Nov 20, 2017 | $47.09 | $48.76 | $46.88 | $48.40 | +2.98% | 4,686,096 |
| Nov 13, 2017 | $45.82 | $47.45 | $43.74 | $47.00 | +2.37% | 8,017,471 |
| Nov 6, 2017 | $44.04 | $46.43 | $43.77 | $45.91 | +4.58% | 11,350,097 |
| Oct 30, 2017 | $45.64 | $46.63 | $43.22 | $43.90 | -3.60% | 16,653,864 |
| Oct 23, 2017 | $44.38 | $45.65 | $44.23 | $45.54 | +3.01% | 6,427,358 |
| Oct 16, 2017 | $42.59 | $44.33 | $42.47 | $44.21 | +4.07% | 6,058,330 |
| Oct 9, 2017 | $42.75 | $43.20 | $42.41 | $42.48 | -0.54% | 5,794,661 |
| Oct 2, 2017 | $41.61 | $42.80 | $41.16 | $42.71 | +2.99% | 8,386,026 |
| Sep 25, 2017 | $39.58 | $41.60 | $39.58 | $41.47 | +4.33% | 9,776,746 |
| Sep 18, 2017 | $39.61 | $40.43 | $39.39 | $39.75 | +0.86% | 8,493,609 |
| Sep 11, 2017 | $39.56 | $40.24 | $38.95 | $39.41 | -0.13% | 11,080,282 |
| Sep 5, 2017 | $38.89 | $39.74 | $37.86 | $39.46 | +1.18% | 9,242,919 |
| Aug 28, 2017 | $37.88 | $39.31 | $37.44 | $39.00 | +3.23% | 10,357,268 |
| Aug 21, 2017 | $38.20 | $38.40 | $36.55 | $37.78 | -0.97% | 14,661,369 |
| Aug 14, 2017 | $39.06 | $39.71 | $38.13 | $38.15 | -1.50% | 6,940,451 |
| Aug 7, 2017 | $39.80 | $40.15 | $38.17 | $38.73 | -2.52% | 6,262,163 |
| Jul 31, 2017 | $38.92 | $39.80 | $38.51 | $39.73 | +2.29% | 5,988,977 |
| Jul 24, 2017 | $39.30 | $39.82 | $38.61 | $38.84 | -1.17% | 7,080,210 |
| Jul 17, 2017 | $40.16 | $40.26 | $38.96 | $39.30 | -2.17% | 7,768,880 |
| Jul 10, 2017 | $40.30 | $41.07 | $39.36 | $40.17 | -0.59% | 9,514,986 |
| Jul 3, 2017 | $39.69 | $40.63 | $39.01 | $40.41 | +2.28% | 6,268,806 |
| Jun 26, 2017 | $39.11 | $39.82 | $38.83 | $39.51 | +1.13% | 6,178,896 |
| Jun 19, 2017 | $38.73 | $39.75 | $38.51 | $39.07 | +1.38% | 9,476,709 |
| Jun 12, 2017 | $37.78 | $39.40 | $37.74 | $38.54 | +1.85% | 7,835,946 |
| Jun 5, 2017 | $38.16 | $38.26 | $37.14 | $37.84 | -1.18% | 9,138,722 |
| May 30, 2017 | $37.34 | $38.52 | $36.66 | $38.29 | +2.41% | 9,045,366 |
| May 22, 2017 | $38.00 | $39.37 | $37.12 | $37.39 | -1.19% | 18,001,930 |
| May 15, 2017 | $37.15 | $38.00 | $36.61 | $37.84 | +2.24% | 8,647,166 |
| May 8, 2017 | $36.59 | $37.51 | $36.38 | $37.01 | +1.09% | 7,510,309 |
| May 1, 2017 | $36.11 | $36.67 | $35.72 | $36.61 | +1.72% | 7,224,878 |
| Apr 24, 2017 | $36.64 | $36.74 | $35.07 | $35.99 | -0.53% | 9,752,722 |
| Apr 17, 2017 | $36.34 | $37.37 | $35.80 | $36.18 | -0.11% | 9,455,855 |
| Apr 10, 2017 | $35.31 | $36.69 | $35.18 | $36.22 | +2.52% | 8,674,888 |
| Apr 3, 2017 | $36.19 | $36.34 | $34.99 | $35.33 | -2.16% | 7,897,461 |
| Mar 27, 2017 | $35.35 | $36.55 | $35.25 | $36.11 | +0.67% | 8,062,179 |
| Mar 20, 2017 | $36.60 | $36.62 | $35.06 | $35.87 | -2.18% | 8,987,447 |
| Mar 13, 2017 | $36.29 | $37.28 | $35.40 | $36.67 | +1.05% | 10,401,263 |
| Mar 6, 2017 | $34.80 | $36.74 | $34.50 | $36.29 | +3.36% | 14,187,376 |
| Feb 27, 2017 | $33.76 | $35.37 | $33.56 | $35.11 | +4.06% | 11,306,858 |
| Feb 21, 2017 | $31.62 | $34.48 | $31.36 | $33.74 | +7.15% | 20,739,671 |
| Feb 13, 2017 | $31.90 | $32.06 | $31.05 | $31.49 | -0.73% | 8,485,732 |
| Feb 6, 2017 | $31.53 | $31.82 | $30.67 | $31.72 | +0.16% | 9,050,225 |
| Jan 30, 2017 | $31.57 | $31.71 | $30.97 | $31.67 | -0.72% | 9,144,060 |
| Jan 23, 2017 | $30.91 | $33.44 | $30.71 | $31.90 | +2.84% | 12,515,048 |
| Jan 17, 2017 | $30.87 | $31.38 | $30.68 | $31.02 | 0.00% | 5,698,065 |
| Jan 9, 2017 | $31.21 | $31.55 | $30.45 | $31.02 | -0.70% | 9,558,171 |
| Jan 3, 2017 | $31.40 | $32.16 | $30.77 | $31.24 | +0.77% | 8,369,604 |
| Dec 27, 2016 | $31.45 | $32.06 | $30.89 | $31.00 | -1.05% | 5,395,709 |
| Dec 19, 2016 | $31.91 | $32.35 | $31.10 | $31.33 | -0.82% | 7,586,770 |
| Dec 12, 2016 | $32.16 | $32.35 | $30.74 | $31.59 | -1.80% | 16,181,926 |
| Dec 5, 2016 | $29.96 | $33.48 | $29.82 | $32.17 | +9.72% | 25,638,014 |
| Nov 28, 2016 | $30.35 | $30.80 | $29.12 | $29.32 | -3.46% | 12,743,285 |
| Nov 21, 2016 | $29.14 | $30.46 | $28.94 | $30.37 | +4.22% | 9,529,632 |
| Nov 14, 2016 | $29.20 | $29.52 | $28.30 | $29.14 | – | 11,197,041 |
Seasonality
TOL 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 | 5.4% | -1.3% | -5.5% | 3.8% | 4.4% | 2.4% | 4.2% | 3.1% | -0.1% | 0.7% | 8.3% | -0.4% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 7.1% | 8.8% | -13.2% | 4.3% | -2.5% | 18.9% | -11.3% | -1.7% | -6.1% | 8.5% | ||
| 2025 | 8.0% | -17.8% | -5.4% | -4.2% | 3.4% | 9.5% | 3.9% | 17.4% | -0.6% | -2.1% | 3.6% | -3.3% |
| 2024 | -3.1% | 15.4% | 12.8% | -7.8% | 2.1% | -5.3% | 24.2% | 1.0% | 7.2% | -5.1% | 12.8% | -23.7% |
| 2023 | 19.6% | 0.8% | 0.2% | 6.8% | 5.9% | 16.8% | 1.9% | 2.0% | -9.7% | -4.1% | 21.5% | 19.7% |
| 2022 | -18.3% | -8.0% | -13.3% | -1.0% | 8.8% | -11.6% | 10.7% | -11.0% | -4.1% | 3.0% | 11.2% | 4.2% |
| 2021 | 17.9% | 4.5% | 6.2% | 10.8% | 4.1% | -11.4% | 2.8% | 8.1% | -13.7% | 9.2% | 5.5% | 14.1% |
| 2020 | 12.6% | -16.5% | -48.0% | 25.4% | 34.5% | 0.9% | 17.6% | 10.5% | 15.3% | -12.9% | 12.0% | -8.2% |
| 2019 | 12.5% | -3.6% | 1.7% | 5.6% | -8.7% | 5.3% | -1.5% | 0.6% | 13.4% | -2.8% | 1.0% | -1.6% |
| 2018 | -2.8% | -5.9% | -1.3% | -2.3% | -6.3% | -6.3% | -4.4% | 2.8% | -8.8% | 2.3% | -2.0% | -0.1% |
| 2017 | 1.2% | 8.9% | 5.8% | -0.1% | 2.6% | 7.0% | -2.1% | 1.0% | 6.4% | 11.2% | 9.3% | -4.6% |