Toyota Motor Corp (TOYOF) stock
TOYOFOTCMotor Vehicles & Passenger Car BodiesFiscal year ends March 31Also trades as TM
$18.56−0.04 (-0.23%)
Close on Oct 19, 2026Market cap $255.09BP/E 10.4Yield –
Price history
Toyota Motor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$18.56
-0.23% on the day
52-week range
$16.00 – $25.00
-25.8% from the high
Change over 52 weeks
-5.6%
From $19.66 on Oct 17, 2025
Average volume
54,457
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $19.44 | $19.60 | $18.56 | $18.56 | -0.23% | 10,848 |
| Oct 12, 2026 | $18.66 | $19.63 | $17.25 | $18.60 | +1.47% | 16,588 |
| Oct 5, 2026 | $19.00 | $19.00 | $17.75 | $18.33 | +0.06% | 123,903 |
| Sep 28, 2026 | $19.72 | $19.72 | $18.10 | $18.32 | -6.35% | 17,124 |
| Sep 21, 2026 | $19.60 | $20.00 | $18.58 | $19.56 | +2.34% | 12,801 |
| Sep 14, 2026 | $19.76 | $20.37 | $18.50 | $19.12 | -3.51% | 312,401 |
| Sep 8, 2026 | $19.20 | $20.25 | $19.02 | $19.81 | +0.64% | 37,488 |
| Aug 31, 2026 | $19.90 | $20.00 | $19.08 | $19.68 | +0.68% | 377,946 |
| Aug 24, 2026 | $19.78 | $19.90 | $17.75 | $19.55 | +2.26% | 28,159 |
| Aug 17, 2026 | $19.00 | $20.00 | $18.08 | $19.12 | +1.40% | 248,583 |
| Aug 10, 2026 | $17.45 | $19.42 | $17.45 | $18.86 | -0.91% | 389,213 |
| Aug 3, 2026 | $18.41 | $20.80 | $18.02 | $19.03 | +0.79% | 547,936 |
| Jul 27, 2026 | $18.15 | $19.50 | $17.94 | $18.88 | +5.24% | 240,685 |
| Jul 20, 2026 | $17.88 | $18.10 | $17.75 | $17.94 | +0.56% | 47,945 |
| Jul 13, 2026 | $18.00 | $18.00 | $17.50 | $17.84 | +3.03% | 455,045 |
| Jul 6, 2026 | $16.70 | $18.19 | $16.00 | $17.32 | +0.67% | 654,835 |
| Jun 29, 2026 | $17.32 | $18.00 | $16.54 | $17.20 | -0.64% | 34,022 |
| Jun 22, 2026 | $17.20 | $17.66 | $16.50 | $17.31 | -1.09% | 223,335 |
| Jun 15, 2026 | $17.55 | $18.80 | $17.00 | $17.50 | -1.85% | 963,859 |
| Jun 8, 2026 | $18.26 | $18.85 | $17.08 | $17.83 | +0.73% | 191,548 |
| Jun 1, 2026 | $18.65 | $19.14 | $16.55 | $17.70 | -7.28% | 3,862,694 |
| May 26, 2026 | $20.00 | $20.01 | $17.65 | $19.09 | -2.10% | 1,876,529 |
| May 18, 2026 | $19.00 | $19.74 | $18.40 | $19.50 | +0.86% | 59,919 |
| May 11, 2026 | $18.63 | $20.79 | $18.13 | $19.33 | +1.63% | 52,518 |
| May 4, 2026 | $19.01 | $19.64 | $18.50 | $19.02 | -0.59% | 431,945 |
| Apr 27, 2026 | $19.79 | $20.30 | $17.75 | $19.14 | -0.97% | 27,266 |
| Apr 20, 2026 | $21.12 | $21.70 | $19.01 | $19.33 | -7.09% | 4,782,425 |
| Apr 13, 2026 | $20.01 | $23.45 | $20.01 | $20.80 | -3.21% | 1,240,112 |
| Apr 6, 2026 | $20.76 | $23.40 | $20.12 | $21.49 | +3.54% | 37,140 |
| Mar 30, 2026 | $21.33 | $21.80 | $20.25 | $20.76 | -1.87% | 14,811 |
| Mar 23, 2026 | $20.09 | $22.20 | $20.09 | $21.15 | +2.92% | 128,225 |
| Mar 16, 2026 | $22.70 | $23.00 | $19.15 | $20.55 | -6.42% | 831,812 |
| Mar 9, 2026 | $19.35 | $23.50 | $19.35 | $21.96 | -1.47% | 124,746 |
| Mar 2, 2026 | $24.57 | $24.58 | $21.75 | $22.29 | -6.47% | 35,828 |
| Feb 23, 2026 | $23.18 | $24.80 | $23.11 | $23.83 | +0.08% | 1,101,575 |
| Feb 17, 2026 | $23.99 | $24.64 | $22.70 | $23.81 | -3.33% | 26,102 |
| Feb 9, 2026 | $23.17 | $24.85 | $23.09 | $24.63 | -0.04% | 209,111 |
| Feb 2, 2026 | $23.11 | $25.00 | $22.70 | $24.64 | +9.56% | 292,328 |
| Jan 26, 2026 | $24.50 | $24.50 | $20.60 | $22.49 | -2.98% | 219,395 |
| Jan 20, 2026 | $22.00 | $23.41 | $22.00 | $23.18 | -2.10% | 55,393 |
| Jan 12, 2026 | $22.55 | $23.72 | $20.70 | $23.68 | +7.87% | 44,528 |
| Jan 5, 2026 | $22.00 | $22.20 | $20.75 | $21.95 | +0.97% | 739,718 |
| Dec 29, 2025 | $19.70 | $21.86 | $19.70 | $21.74 | +0.83% | 20,927 |
| Dec 22, 2025 | $22.10 | $22.26 | $19.55 | $21.56 | -2.00% | 25,737 |
| Dec 15, 2025 | $21.25 | $22.00 | $20.35 | $22.00 | +7.78% | 42,723 |
| Dec 8, 2025 | $17.95 | $20.90 | $17.95 | $20.41 | +4.99% | 3,933,625 |
| Dec 1, 2025 | $20.00 | $20.41 | $19.38 | $19.44 | -5.25% | 14,714 |
| Nov 24, 2025 | $19.95 | $20.52 | $19.33 | $20.52 | +3.12% | 9,506 |
| Nov 17, 2025 | $19.88 | $20.70 | $18.50 | $19.90 | -3.21% | 49,134 |
| Nov 10, 2025 | $20.38 | $20.78 | $20.02 | $20.56 | +2.39% | 342,331 |
| Nov 3, 2025 | $20.15 | $21.00 | $19.26 | $20.08 | 0.00% | 2,276,356 |
| Oct 27, 2025 | $19.25 | $21.00 | $19.25 | $20.08 | -2.77% | 313,279 |
| Oct 20, 2025 | $18.20 | $20.65 | $18.20 | $20.65 | +5.07% | 488,605 |
| Oct 13, 2025 | $18.65 | $19.89 | $18.65 | $19.66 | +3.00% | 4,533,519 |
| Oct 6, 2025 | $19.50 | $20.02 | $17.95 | $19.08 | -1.74% | 712,603 |
| Sep 29, 2025 | $19.70 | $20.22 | $17.84 | $19.42 | -0.77% | 1,653,816 |
| Sep 22, 2025 | $19.50 | $20.76 | $18.30 | $19.57 | -1.53% | 192,543 |
| Sep 15, 2025 | $19.60 | $20.33 | $18.60 | $19.88 | +1.61% | 23,845 |
| Sep 8, 2025 | $20.09 | $20.34 | $19.56 | $19.56 | -2.10% | 22,586 |
| Sep 2, 2025 | $20.00 | $20.90 | $18.50 | $19.98 | +1.03% | 137,204 |
| Aug 25, 2025 | $18.75 | $20.48 | $17.90 | $19.78 | -0.11% | 519,947 |
| Aug 18, 2025 | $19.50 | $21.25 | $17.85 | $19.80 | +3.92% | 60,439 |
| Aug 11, 2025 | $18.26 | $19.40 | $17.59 | $19.05 | +4.33% | 71,322 |
| Aug 4, 2025 | $18.00 | $19.39 | $17.30 | $18.26 | +2.18% | 902,662 |
| Jul 28, 2025 | $19.10 | $19.34 | $17.87 | $17.87 | -6.56% | 1,641,914 |
| Jul 21, 2025 | $17.33 | $19.39 | $16.82 | $19.13 | +13.10% | 345,200 |
| Jul 14, 2025 | $17.59 | $17.59 | $16.50 | $16.91 | -0.35% | 139,811 |
| Jul 7, 2025 | $17.08 | $18.27 | $16.50 | $16.97 | -2.47% | 1,016,683 |
| Jun 30, 2025 | $18.71 | $18.71 | $16.50 | $17.40 | -0.57% | 727,656 |
| Jun 23, 2025 | $16.75 | $18.50 | $16.75 | $17.50 | +1.27% | 2,453,425 |
| Jun 16, 2025 | $17.78 | $18.60 | $15.60 | $17.28 | -6.59% | 595,584 |
| Jun 9, 2025 | $18.88 | $18.88 | $17.83 | $18.50 | -2.01% | 1,679,500 |
| Jun 2, 2025 | $19.36 | $19.69 | $18.25 | $18.88 | +1.51% | 2,553,593 |
| May 27, 2025 | $16.45 | $19.14 | $16.45 | $18.60 | +1.50% | 1,731,061 |
| May 19, 2025 | $19.12 | $19.18 | $18.02 | $18.33 | -0.35% | 5,441,722 |
| May 12, 2025 | $19.00 | $20.38 | $18.00 | $18.39 | -1.50% | 1,740,607 |
| May 5, 2025 | $17.70 | $20.00 | $17.70 | $18.67 | -2.30% | 193,975 |
| Apr 28, 2025 | $18.00 | $20.75 | $18.00 | $19.11 | +2.58% | 36,360 |
| Apr 21, 2025 | $16.78 | $18.80 | $16.78 | $18.63 | +7.69% | 45,067 |
| Apr 14, 2025 | $16.80 | $18.45 | $15.90 | $17.30 | +3.90% | 56,672 |
| Apr 7, 2025 | $15.01 | $18.30 | $13.95 | $16.65 | +4.01% | 1,286,548 |
| Mar 31, 2025 | $15.90 | $18.57 | $15.20 | $16.01 | -11.07% | 1,064,392 |
| Mar 24, 2025 | $19.50 | $19.50 | $17.75 | $18.00 | -6.86% | 92,273 |
| Mar 17, 2025 | $18.75 | $19.42 | $18.08 | $19.33 | +4.74% | 2,644,512 |
| Mar 10, 2025 | $19.34 | $19.34 | $18.00 | $18.45 | -2.69% | 1,660,297 |
| Mar 3, 2025 | $18.60 | $20.05 | $17.79 | $18.96 | +4.91% | 3,015,147 |
| Feb 24, 2025 | $17.63 | $18.45 | $17.26 | $18.07 | +0.45% | 180,372 |
| Feb 18, 2025 | $17.45 | $18.90 | $16.50 | $17.99 | -2.37% | 510,121 |
| Feb 10, 2025 | $20.05 | $20.05 | $18.01 | $18.43 | -3.76% | 30,500 |
| Feb 3, 2025 | $16.60 | $21.03 | $16.60 | $19.15 | +1.54% | 2,003,693 |
| Jan 27, 2025 | $18.54 | $19.29 | $18.01 | $18.86 | +1.95% | 456,566 |
| Jan 21, 2025 | $19.58 | $19.58 | $16.95 | $18.50 | +2.15% | 127,561 |
| Jan 13, 2025 | $19.90 | $19.90 | $18.00 | $18.11 | -4.18% | 1,248,616 |
| Jan 6, 2025 | $18.50 | $20.85 | $18.19 | $18.90 | -2.45% | 3,411,770 |
| Dec 30, 2024 | $19.60 | $21.64 | $19.00 | $19.38 | -2.61% | 1,623,609 |
| Dec 23, 2024 | $18.00 | $22.53 | $17.87 | $19.90 | +10.53% | 1,269,363 |
| Dec 16, 2024 | $18.00 | $18.00 | $16.82 | $18.00 | +4.77% | 183,463 |
| Dec 9, 2024 | $16.05 | $17.83 | $16.05 | $17.18 | -1.55% | 42,285 |
| Dec 2, 2024 | $17.30 | $17.72 | $16.05 | $17.45 | +0.87% | 841,691 |
| Nov 25, 2024 | $16.00 | $18.00 | $15.98 | $17.30 | -0.35% | 298,052 |
| Nov 18, 2024 | $17.26 | $18.00 | $15.80 | $17.36 | +1.60% | 613,201 |
| Nov 11, 2024 | $17.00 | $17.79 | $17.00 | $17.09 | -1.64% | 177,388 |
| Nov 4, 2024 | $18.00 | $18.11 | $16.30 | $17.37 | -0.16% | 1,355,101 |
| Oct 28, 2024 | $18.47 | $18.47 | $16.30 | $17.40 | +1.93% | 386,111 |
| Oct 21, 2024 | $17.85 | $17.85 | $15.62 | $17.07 | -0.52% | 29,782 |
| Oct 14, 2024 | $17.60 | $18.33 | $15.65 | $17.16 | -2.39% | 899,100 |
| Oct 7, 2024 | $19.00 | $19.00 | $16.34 | $17.58 | -1.51% | 80,400 |
| Sep 30, 2024 | $17.99 | $19.15 | $16.25 | $17.85 | -3.25% | 1,235,900 |
| Sep 23, 2024 | $18.25 | $19.00 | $16.98 | $18.45 | -0.32% | 656,400 |
| Sep 16, 2024 | $17.66 | $18.52 | $15.80 | $18.51 | +4.75% | 1,612,300 |
| Sep 9, 2024 | $18.32 | $18.32 | $16.00 | $17.67 | -2.91% | 636,500 |
| Sep 3, 2024 | $19.95 | $19.95 | $17.44 | $18.20 | -3.91% | 543,300 |
| Aug 26, 2024 | $18.50 | $19.15 | $18.01 | $18.94 | +3.27% | 35,300 |
| Aug 19, 2024 | $18.00 | $19.75 | $17.32 | $18.34 | +0.38% | 376,300 |
| Aug 12, 2024 | $17.00 | $18.43 | $16.65 | $18.27 | +9.21% | 962,600 |
| Aug 5, 2024 | $16.85 | $18.05 | $14.45 | $16.73 | -3.57% | 279,100 |
| Jul 29, 2024 | $20.00 | $20.00 | $16.70 | $17.35 | -9.96% | 559,900 |
| Jul 22, 2024 | $20.13 | $20.76 | $19.03 | $19.27 | -4.22% | 43,100 |
| Jul 15, 2024 | $20.70 | $21.13 | $18.49 | $20.12 | -1.85% | 74,900 |
| Jul 8, 2024 | $20.57 | $21.11 | $18.95 | $20.50 | -0.53% | 317,600 |
| Jul 1, 2024 | $19.00 | $20.99 | $19.00 | $20.61 | +0.15% | 12,800 |
| Jun 24, 2024 | $19.30 | $21.70 | $18.40 | $20.58 | +6.41% | 38,100 |
| Jun 17, 2024 | $19.60 | $20.80 | $17.95 | $19.34 | -1.93% | 25,700 |
| Jun 10, 2024 | $20.17 | $21.32 | $19.60 | $19.72 | -4.96% | 102,200 |
| Jun 3, 2024 | $20.55 | $21.61 | $20.50 | $20.75 | -4.25% | 30,100 |
| May 28, 2024 | $21.71 | $21.93 | $21.00 | $21.67 | -0.23% | 26,100 |
| May 20, 2024 | $22.60 | $22.60 | $21.50 | $21.72 | -0.78% | 111,300 |
| May 13, 2024 | $22.00 | $23.54 | $21.19 | $21.89 | -0.05% | 277,000 |
| May 6, 2024 | $23.62 | $24.05 | $20.60 | $21.90 | -5.24% | 1,251,100 |
| Apr 29, 2024 | $23.00 | $23.99 | $22.50 | $23.11 | +1.90% | 116,700 |
| Apr 22, 2024 | $22.78 | $23.86 | $22.25 | $22.68 | -0.83% | 1,492,100 |
| Apr 15, 2024 | $24.69 | $24.69 | $22.35 | $22.87 | -6.39% | 845,500 |
| Apr 8, 2024 | $24.51 | $25.42 | $23.40 | $24.43 | +1.37% | 478,100 |
| Apr 1, 2024 | $25.44 | $25.75 | $22.70 | $24.10 | -4.59% | 447,400 |
| Mar 25, 2024 | $26.02 | $26.02 | $24.67 | $25.26 | -1.06% | 70,100 |
| Mar 18, 2024 | $23.60 | $25.63 | $23.60 | $25.53 | +8.68% | 816,700 |
| Mar 11, 2024 | $23.86 | $24.35 | $23.12 | $23.49 | -3.53% | 192,100 |
| Mar 4, 2024 | $23.90 | $25.62 | $23.90 | $24.35 | -0.86% | 252,100 |
| Feb 26, 2024 | $23.98 | $25.22 | $23.11 | $24.56 | +4.51% | 265,800 |
| Feb 20, 2024 | $22.91 | $24.00 | $22.59 | $23.50 | +3.21% | 35,000 |
| Feb 12, 2024 | $21.51 | $23.53 | $21.51 | $22.77 | -0.83% | 47,700 |
| Feb 5, 2024 | $20.93 | $22.98 | $20.11 | $22.96 | +14.17% | 254,900 |
| Jan 29, 2024 | $19.29 | $20.50 | $19.20 | $20.11 | +1.82% | 338,400 |
| Jan 22, 2024 | $20.68 | $20.68 | $19.75 | $19.75 | -1.79% | 735,000 |
| Jan 16, 2024 | $19.91 | $20.12 | $19.13 | $20.11 | +2.86% | 527,000 |
| Jan 8, 2024 | $18.40 | $20.00 | $18.31 | $19.55 | +4.38% | 811,200 |
| Jan 2, 2024 | $18.35 | $18.88 | $17.82 | $18.73 | +2.13% | 629,300 |
| Dec 26, 2023 | $18.60 | $18.89 | $17.75 | $18.34 | +1.89% | 992,300 |
| Dec 18, 2023 | $18.36 | $18.73 | $17.74 | $18.00 | -0.61% | 30,200 |
| Dec 11, 2023 | $18.88 | $19.00 | $18.10 | $18.11 | -3.41% | 729,600 |
| Dec 4, 2023 | $19.57 | $19.69 | $18.19 | $18.75 | -3.85% | 514,100 |
| Nov 27, 2023 | $19.20 | $19.50 | $18.34 | $19.50 | +3.61% | 1,238,200 |
| Nov 20, 2023 | $18.70 | $19.00 | $17.93 | $18.82 | -2.49% | 18,200 |
| Nov 13, 2023 | $18.69 | $19.95 | $18.54 | $19.30 | +3.37% | 24,300 |
| Nov 6, 2023 | $18.95 | $19.00 | $18.26 | $18.67 | -1.22% | 109,700 |
| Oct 30, 2023 | $17.82 | $19.08 | $17.25 | $18.90 | +9.50% | 1,025,100 |
| Oct 23, 2023 | $17.86 | $18.09 | $17.00 | $17.26 | -0.92% | 149,800 |
| Oct 16, 2023 | $18.38 | $18.38 | $17.38 | $17.42 | -3.81% | 31,100 |
| Oct 9, 2023 | $17.40 | $18.83 | $17.03 | $18.11 | +4.38% | 29,500 |
| Oct 2, 2023 | $17.57 | $18.22 | $16.64 | $17.35 | -3.61% | 3,247,000 |
| Sep 25, 2023 | $17.92 | $19.24 | $17.92 | $18.00 | -2.17% | 730,000 |
| Sep 18, 2023 | $18.91 | $19.73 | $18.15 | $18.40 | -2.85% | 1,628,600 |
| Sep 11, 2023 | $17.50 | $19.19 | $17.50 | $18.94 | +7.01% | 465,100 |
| Sep 5, 2023 | $17.30 | $18.43 | $17.11 | $17.70 | +2.79% | 188,900 |
| Aug 28, 2023 | $16.51 | $17.31 | $16.13 | $17.22 | +4.36% | 2,018,400 |
| Aug 21, 2023 | $16.29 | $16.59 | $16.16 | $16.50 | +2.29% | 38,200 |
| Aug 14, 2023 | $16.09 | $17.06 | $15.57 | $16.13 | -3.47% | 222,800 |
| Aug 7, 2023 | $17.24 | $17.46 | $16.32 | $16.71 | -2.11% | 36,800 |
| Jul 31, 2023 | $16.90 | $17.95 | $16.70 | $17.07 | +2.15% | 78,300 |
| Jul 24, 2023 | $16.80 | $17.12 | $16.02 | $16.71 | +2.58% | 306,900 |
| Jul 17, 2023 | $15.41 | $16.54 | $15.41 | $16.29 | +2.20% | 262,600 |
| Jul 10, 2023 | $16.59 | $16.68 | $15.73 | $15.94 | -1.85% | 188,700 |
| Jul 3, 2023 | $16.29 | $16.29 | $16.04 | $16.24 | +1.18% | 43,500 |
| Jun 26, 2023 | $15.20 | $16.29 | $15.20 | $16.05 | +4.63% | 538,700 |
| Jun 20, 2023 | $16.39 | $16.39 | $15.02 | $15.34 | -7.37% | 586,400 |
| Jun 12, 2023 | $14.85 | $16.88 | $14.85 | $16.56 | +11.52% | 208,000 |
| Jun 5, 2023 | $14.33 | $15.05 | $14.08 | $14.85 | +1.57% | 20,300 |
| May 30, 2023 | $13.83 | $14.77 | $13.36 | $14.62 | +4.58% | 292,000 |
| May 22, 2023 | $14.15 | $14.15 | $13.52 | $13.98 | -1.62% | 441,500 |
| May 15, 2023 | $14.20 | $14.28 | $14.08 | $14.21 | -0.70% | 118,500 |
| May 8, 2023 | $13.80 | $14.45 | $13.77 | $14.31 | +4.07% | 324,500 |
| May 1, 2023 | $13.72 | $13.92 | $13.01 | $13.75 | +0.15% | 20,500 |
| Apr 24, 2023 | $13.37 | $13.81 | $13.35 | $13.73 | +2.85% | 827,400 |
| Apr 17, 2023 | $13.50 | $13.81 | $13.29 | $13.35 | -1.69% | 29,700 |
| Apr 10, 2023 | $13.83 | $13.83 | $13.58 | $13.58 | -2.30% | 156,100 |
| Apr 3, 2023 | $14.12 | $14.26 | $13.87 | $13.90 | -1.49% | 6,000 |
| Mar 27, 2023 | $13.60 | $14.16 | $13.60 | $14.11 | +3.90% | 11,200 |
| Mar 20, 2023 | $13.36 | $13.81 | $13.36 | $13.58 | +1.57% | 34,400 |
| Mar 13, 2023 | $13.98 | $13.98 | $13.24 | $13.37 | -3.33% | 194,300 |
| Mar 6, 2023 | $13.90 | $14.13 | $13.73 | $13.83 | -0.58% | 527,500 |
| Feb 27, 2023 | $13.66 | $13.97 | $13.49 | $13.91 | +2.43% | 51,400 |
| Feb 21, 2023 | $14.13 | $14.13 | $13.55 | $13.58 | -5.03% | 39,600 |
| Feb 13, 2023 | $14.25 | $14.61 | $14.04 | $14.30 | -0.56% | 13,700 |
| Feb 6, 2023 | $14.32 | $14.73 | $14.30 | $14.38 | -0.83% | 622,900 |
| Jan 30, 2023 | $14.51 | $14.85 | $14.34 | $14.50 | -1.36% | 108,700 |
| Jan 23, 2023 | $14.57 | $14.80 | $14.50 | $14.70 | +0.62% | 57,200 |
| Jan 17, 2023 | $14.47 | $14.73 | $14.24 | $14.61 | +4.36% | 432,300 |
| Jan 9, 2023 | $13.93 | $14.37 | $13.89 | $14.00 | +1.97% | 752,500 |
| Jan 3, 2023 | $14.00 | $14.00 | $13.50 | $13.73 | +0.88% | 356,700 |
| Dec 27, 2022 | $13.64 | $13.84 | $13.25 | $13.61 | -0.22% | 134,700 |
| Dec 19, 2022 | $14.00 | $14.05 | $13.30 | $13.64 | -3.13% | 30,700 |
| Dec 12, 2022 | $14.41 | $14.66 | $13.19 | $14.08 | -2.29% | 66,600 |
| Dec 5, 2022 | $14.37 | $14.42 | $14.02 | $14.41 | -1.57% | 109,400 |
| Nov 28, 2022 | $14.22 | $14.91 | $14.22 | $14.64 | +1.04% | 563,200 |
| Nov 21, 2022 | $14.57 | $14.95 | $14.08 | $14.49 | +1.61% | 6,400 |
| Nov 14, 2022 | $14.67 | $14.67 | $13.79 | $14.26 | +0.92% | 179,800 |
| Nov 7, 2022 | $14.00 | $14.35 | $13.45 | $14.13 | +2.91% | 182,700 |
| Oct 31, 2022 | $13.89 | $14.00 | $12.66 | $13.73 | -1.86% | 31,100 |
| Oct 24, 2022 | $13.03 | $14.00 | $13.03 | $13.99 | +3.63% | 166,000 |
| Oct 17, 2022 | $13.38 | $13.79 | $13.00 | $13.50 | +0.75% | 330,800 |
| Oct 10, 2022 | $13.65 | $13.96 | $12.97 | $13.40 | -1.47% | 431,100 |
| Oct 3, 2022 | $13.94 | $13.98 | $13.35 | $13.60 | +4.06% | 1,008,600 |
| Sep 26, 2022 | $13.53 | $13.71 | $13.07 | $13.07 | -3.40% | 126,200 |
| Sep 19, 2022 | $14.12 | $14.20 | $13.49 | $13.53 | -4.18% | 26,800 |
| Sep 12, 2022 | $14.40 | $14.59 | $14.02 | $14.12 | -1.67% | 749,100 |
| Sep 6, 2022 | $14.62 | $15.03 | $14.22 | $14.36 | -1.44% | 774,800 |
| Aug 29, 2022 | $15.56 | $15.69 | $14.56 | $14.57 | -4.46% | 171,900 |
| Aug 22, 2022 | $15.70 | $15.89 | $14.93 | $15.25 | -2.74% | 18,200 |
| Aug 15, 2022 | $16.10 | $16.11 | $15.30 | $15.68 | -2.67% | 22,100 |
| Aug 8, 2022 | $16.00 | $16.50 | $15.25 | $16.11 | +2.68% | 672,300 |
| Aug 1, 2022 | $17.20 | $17.20 | $15.30 | $15.69 | -3.33% | 966,100 |
| Jul 25, 2022 | $15.42 | $16.43 | $15.36 | $16.23 | +1.37% | 59,600 |
| Jul 18, 2022 | $16.00 | $16.21 | $15.32 | $16.01 | +2.10% | 221,400 |
| Jul 11, 2022 | $15.71 | $15.71 | $14.81 | $15.68 | +0.38% | 422,600 |
| Jul 5, 2022 | $15.65 | $15.76 | $15.25 | $15.62 | +0.58% | 27,700 |
| Jun 27, 2022 | $15.86 | $16.48 | $14.87 | $15.53 | -2.33% | 81,000 |
| Jun 21, 2022 | $15.29 | $16.33 | $15.29 | $15.90 | +3.25% | 618,400 |
| Jun 13, 2022 | $16.20 | $16.20 | $14.85 | $15.40 | -4.76% | 55,600 |
| Jun 6, 2022 | $16.59 | $16.66 | $16.12 | $16.17 | -1.70% | 405,500 |
| May 31, 2022 | $17.00 | $17.02 | $16.45 | $16.45 | -1.38% | 219,000 |
| May 23, 2022 | $16.61 | $16.68 | $16.00 | $16.68 | +6.31% | 1,245,400 |
| May 16, 2022 | $16.03 | $16.71 | $15.59 | $15.69 | -2.67% | 502,300 |
| May 9, 2022 | $17.55 | $17.55 | $15.73 | $16.12 | -7.30% | 318,500 |
| May 2, 2022 | $17.60 | $17.60 | $16.86 | $17.39 | +1.64% | 212,000 |
| Apr 25, 2022 | $16.99 | $17.37 | $16.64 | $17.11 | +0.71% | 146,600 |
| Apr 18, 2022 | $16.51 | $18.20 | $16.51 | $16.99 | +1.07% | 439,800 |
| Apr 11, 2022 | $17.10 | $18.05 | $15.94 | $16.81 | -1.58% | 33,600 |
| Apr 4, 2022 | $17.73 | $18.50 | $16.98 | $17.08 | -4.85% | 28,300 |
| Mar 28, 2022 | $17.35 | $19.00 | $17.35 | $17.95 | +1.01% | 28,000 |
| Mar 21, 2022 | $17.50 | $18.30 | $17.06 | $17.77 | +3.62% | 828,300 |
| Mar 14, 2022 | $15.84 | $17.44 | $15.84 | $17.15 | +6.26% | 57,100 |
| Mar 7, 2022 | $16.63 | $16.91 | $15.20 | $16.14 | -5.06% | 76,600 |
| Feb 28, 2022 | $18.57 | $18.72 | $16.91 | $17.00 | -8.45% | 295,300 |
| Feb 22, 2022 | $18.40 | $19.24 | $17.45 | $18.57 | -1.64% | 33,900 |
| Feb 14, 2022 | $18.40 | $19.46 | $18.30 | $18.88 | -2.02% | 59,900 |
| Feb 7, 2022 | $20.36 | $20.36 | $19.25 | $19.27 | -1.78% | 115,100 |
| Jan 31, 2022 | $20.06 | $20.51 | $18.95 | $19.62 | +2.08% | 34,900 |
| Jan 24, 2022 | $19.03 | $20.12 | $18.91 | $19.22 | -3.32% | 79,400 |
| Jan 18, 2022 | $21.09 | $21.45 | $19.67 | $19.88 | -6.67% | 174,300 |
| Jan 10, 2022 | $19.89 | $21.44 | $19.56 | $21.30 | +7.09% | 101,300 |
| Jan 3, 2022 | $18.62 | $20.61 | $18.50 | $19.89 | +8.10% | 274,300 |
| Dec 27, 2021 | $18.93 | $18.93 | $17.73 | $18.40 | +0.49% | 25,100 |
| Dec 20, 2021 | $18.07 | $18.61 | $17.78 | $18.31 | -2.03% | 130,500 |
| Dec 13, 2021 | $18.16 | $19.36 | $17.09 | $18.69 | +3.20% | 2,484,500 |
| Dec 6, 2021 | $18.81 | $19.08 | $17.70 | $18.11 | -1.52% | 158,300 |
| Nov 29, 2021 | $17.19 | $18.86 | $17.13 | $18.39 | +1.66% | 137,300 |
| Nov 22, 2021 | $18.97 | $18.98 | $17.86 | $18.09 | -4.29% | 56,500 |
| Nov 15, 2021 | $19.00 | $19.30 | $17.90 | $18.90 | +2.83% | 79,500 |
| Nov 8, 2021 | $18.41 | $18.79 | $17.29 | $18.38 | +2.91% | 48,800 |
| Nov 1, 2021 | $17.41 | $18.67 | $17.34 | $17.86 | -0.33% | 66,000 |
| Oct 25, 2021 | $17.61 | $18.13 | $17.09 | $17.92 | +2.81% | 366,300 |
| Oct 18, 2021 | $18.40 | $18.40 | $17.08 | $17.43 | -1.53% | 71,800 |
| Oct 11, 2021 | $17.03 | $18.15 | $17.03 | $17.70 | +1.90% | 1,340,700 |
| Oct 4, 2021 | $16.87 | $17.92 | $16.35 | $17.37 | -3.50% | 73,100 |
| Sep 27, 2021 | $95.45 | $95.45 | $17.19 | $18.00 | -80.42% | 71,900 |
| Sep 20, 2021 | $88.72 | $91.95 | $88.00 | $91.95 | +2.01% | 4,800 |
| Sep 13, 2021 | $89.00 | $91.52 | $89.00 | $90.14 | +1.43% | 186,400 |
| Sep 7, 2021 | $89.80 | $91.00 | $88.73 | $88.87 | -0.43% | 63,900 |
| Aug 30, 2021 | $86.93 | $89.25 | $86.50 | $89.25 | +2.67% | 44,300 |
| Aug 23, 2021 | $82.00 | $87.00 | $82.00 | $86.93 | +6.01% | 13,300 |
| Aug 16, 2021 | $90.96 | $90.96 | $82.00 | $82.00 | -9.85% | 13,900 |
| Aug 9, 2021 | $91.00 | $91.00 | $89.27 | $90.96 | -0.02% | 6,100 |
| Aug 2, 2021 | $91.13 | $93.60 | $90.77 | $90.98 | +0.98% | 27,200 |
| Jul 26, 2021 | $89.83 | $91.03 | $89.34 | $90.10 | +0.64% | 5,700 |
| Jul 19, 2021 | $87.95 | $90.52 | $87.55 | $89.53 | +0.65% | 7,700 |
| Jul 12, 2021 | $89.00 | $91.05 | $86.61 | $88.95 | -0.61% | 12,500 |
| Jul 6, 2021 | $89.00 | $89.94 | $86.07 | $89.50 | +0.56% | 16,600 |
| Jun 28, 2021 | $88.83 | $89.25 | $87.00 | $89.00 | -0.73% | 8,400 |
| Jun 21, 2021 | $88.96 | $90.45 | $87.00 | $89.65 | +0.78% | 7,900 |
| Jun 14, 2021 | $91.55 | $95.23 | $87.44 | $88.96 | -1.46% | 21,900 |
| Jun 7, 2021 | $94.35 | $94.35 | $90.00 | $90.28 | -0.61% | 9,100 |
| Jun 1, 2021 | $83.65 | $91.18 | $83.65 | $90.83 | +8.91% | 79,700 |
| May 24, 2021 | $82.55 | $85.01 | $79.07 | $83.40 | +2.98% | 7,200 |
| May 17, 2021 | $80.15 | $82.55 | $77.80 | $80.99 | +3.70% | 191,300 |
| May 10, 2021 | $77.47 | $79.90 | $76.60 | $78.10 | +1.57% | 121,600 |
| May 3, 2021 | $75.96 | $78.03 | $75.10 | $76.89 | +2.10% | 3,600 |
| Apr 26, 2021 | $77.47 | $78.29 | $74.92 | $75.31 | -2.79% | 9,600 |
| Apr 19, 2021 | $78.93 | $78.93 | $76.51 | $77.47 | -1.35% | 9,200 |
| Apr 12, 2021 | $77.13 | $80.19 | $76.40 | $78.53 | +1.42% | 8,000 |
| Apr 5, 2021 | $77.25 | $78.63 | $75.00 | $77.43 | +0.23% | 7,400 |
| Mar 29, 2021 | $76.75 | $78.58 | $74.28 | $77.25 | +0.87% | 17,400 |
| Mar 22, 2021 | $77.35 | $78.35 | $75.00 | $76.58 | -2.84% | 6,500 |
| Mar 15, 2021 | $78.33 | $79.64 | $75.90 | $78.82 | +4.44% | 7,100 |
| Mar 8, 2021 | $74.67 | $78.10 | $73.91 | $75.47 | +1.81% | 5,200 |
| Mar 1, 2021 | $74.70 | $75.37 | $72.20 | $74.13 | -0.56% | 26,900 |
| Feb 22, 2021 | $76.83 | $77.63 | $74.55 | $74.55 | -2.61% | 11,400 |
| Feb 16, 2021 | $79.64 | $79.64 | $75.20 | $76.55 | -5.14% | 17,600 |
| Feb 8, 2021 | $75.52 | $82.30 | $75.52 | $80.70 | +8.47% | 19,300 |
| Feb 1, 2021 | $72.16 | $76.34 | $70.00 | $74.40 | +4.91% | 34,200 |
| Jan 25, 2021 | $75.00 | $75.00 | $70.23 | $70.92 | -4.16% | 10,900 |
| Jan 19, 2021 | $76.17 | $76.17 | $73.71 | $74.00 | -0.70% | 147,000 |
| Jan 11, 2021 | $76.81 | $76.81 | $74.06 | $74.52 | -2.59% | 51,400 |
| Jan 4, 2021 | $76.97 | $80.05 | $75.00 | $76.50 | -2.73% | 10,200 |
| Dec 28, 2020 | $76.11 | $78.65 | $76.03 | $78.65 | +5.50% | 8,500 |
| Dec 21, 2020 | $75.49 | $77.44 | $74.00 | $74.55 | -2.80% | 9,300 |
| Dec 14, 2020 | $79.80 | $79.80 | $74.25 | $76.70 | +2.13% | 10,600 |
| Dec 7, 2020 | $68.39 | $75.67 | $68.39 | $75.10 | +8.48% | 15,100 |
| Nov 30, 2020 | $67.66 | $69.56 | $67.40 | $69.23 | -1.68% | 7,200 |
| Nov 23, 2020 | $71.06 | $71.52 | $69.82 | $70.41 | -0.91% | 3,100 |
| Nov 16, 2020 | $69.82 | $71.57 | $69.49 | $71.06 | +1.78% | 43,000 |
| Nov 9, 2020 | $70.95 | $71.66 | $69.44 | $69.82 | -0.20% | 4,000 |
| Nov 2, 2020 | $67.71 | $69.96 | $66.17 | $69.96 | +4.90% | 1,300 |
| Oct 26, 2020 | $66.83 | $66.86 | $64.43 | $66.69 | +1.40% | 1,200 |
| Oct 19, 2020 | $64.23 | $66.55 | $64.23 | $65.77 | +2.40% | 1,400 |
| Oct 12, 2020 | $65.85 | $65.85 | $64.23 | $64.23 | -1.18% | 1,300 |
| Oct 5, 2020 | $64.73 | $68.25 | $64.73 | $65.00 | -0.15% | 3,900 |
| Sep 28, 2020 | $67.65 | $68.72 | $65.10 | $65.10 | -1.66% | 2,000 |
| Sep 21, 2020 | $67.00 | $67.96 | $66.20 | $66.20 | -1.14% | 55,600 |
| Sep 14, 2020 | $66.72 | $67.32 | $66.72 | $66.96 | +1.95% | 1,000 |
| Sep 8, 2020 | $67.46 | $67.46 | $64.58 | $65.68 | -3.06% | 21,900 |
| Aug 31, 2020 | $68.20 | $68.20 | $65.99 | $67.75 | +2.26% | 57,500 |
| Aug 24, 2020 | $67.46 | $67.81 | $66.05 | $66.25 | -1.12% | 4,000 |
| Aug 17, 2020 | $66.45 | $69.15 | $66.45 | $67.00 | +0.83% | 5,000 |
| Aug 10, 2020 | $65.00 | $68.18 | $64.50 | $66.45 | +3.04% | 34,800 |
| Aug 3, 2020 | $58.69 | $64.91 | $58.69 | $64.49 | +8.02% | 62,700 |
| Jul 27, 2020 | $63.40 | $64.90 | $59.70 | $59.70 | -6.13% | 4,300 |
| Jul 20, 2020 | $61.07 | $64.34 | $61.07 | $63.60 | -0.78% | 4,200 |
| Jul 13, 2020 | $65.03 | $65.09 | $62.23 | $64.10 | +2.72% | 105,400 |
| Jul 6, 2020 | $62.97 | $63.20 | $61.24 | $62.40 | -0.95% | 9,800 |
| Jun 29, 2020 | $63.00 | $65.23 | $61.50 | $63.00 | 0.00% | 3,500 |
| Jun 22, 2020 | $64.79 | $65.83 | $63.00 | $63.00 | -2.33% | 120,500 |
| Jun 15, 2020 | $64.62 | $67.13 | $64.00 | $64.50 | -0.19% | 10,100 |
| Jun 8, 2020 | $66.00 | $66.39 | $62.08 | $64.62 | +0.83% | 6,400 |
| Jun 1, 2020 | $60.20 | $66.20 | $60.20 | $64.09 | +0.14% | 39,600 |
| May 26, 2020 | $61.40 | $64.38 | $61.40 | $64.00 | +9.78% | 18,500 |
| May 18, 2020 | $60.26 | $61.49 | $57.11 | $58.30 | +1.27% | 2,900 |
| May 11, 2020 | $60.38 | $62.80 | $57.57 | $57.57 | -4.40% | 40,300 |
| May 4, 2020 | $60.50 | $61.63 | $59.28 | $60.22 | -0.46% | 6,700 |
| Apr 27, 2020 | $60.79 | $63.77 | $60.50 | $60.50 | -0.48% | 17,300 |
| Apr 20, 2020 | $61.12 | $61.86 | $58.42 | $60.79 | -0.20% | 1,100 |
| Apr 13, 2020 | $64.19 | $64.19 | $59.92 | $60.91 | +0.13% | 153,300 |
| Apr 6, 2020 | $59.66 | $65.00 | $59.66 | $60.83 | +6.36% | 2,500 |
| Mar 30, 2020 | $62.50 | $62.50 | $53.64 | $57.19 | -12.83% | 42,400 |
| Mar 23, 2020 | $56.63 | $68.57 | $53.90 | $65.61 | +9.35% | 16,200 |
| Mar 16, 2020 | $56.94 | $60.99 | $55.00 | $60.00 | +9.39% | 145,900 |
| Mar 9, 2020 | $62.00 | $64.32 | $53.85 | $54.85 | -15.29% | 257,700 |
| Mar 2, 2020 | $64.46 | $66.86 | $63.03 | $64.75 | -0.92% | 43,500 |
| Feb 24, 2020 | $66.10 | $69.35 | $63.04 | $65.35 | -3.66% | 232,600 |
| Feb 18, 2020 | $70.19 | $70.19 | $67.83 | $67.83 | -3.29% | 11,900 |
| Feb 10, 2020 | $71.64 | $71.64 | $69.60 | $70.14 | -3.26% | 1,800 |
| Feb 3, 2020 | $69.41 | $72.55 | $69.41 | $72.50 | +5.35% | 22,500 |
| Jan 27, 2020 | $70.07 | $71.23 | $68.82 | $68.82 | -2.85% | 1,300 |
| Jan 21, 2020 | $69.32 | $72.15 | $69.32 | $70.84 | +0.64% | 49,600 |
| Jan 13, 2020 | $69.50 | $70.39 | $69.50 | $70.39 | +1.28% | 700 |
| Jan 6, 2020 | $69.50 | $70.78 | $69.50 | $69.50 | -2.77% | 15,700 |
| Dec 30, 2019 | $69.31 | $71.48 | $69.31 | $71.48 | +1.39% | 1,800 |
| Dec 23, 2019 | $71.25 | $71.25 | $70.50 | $70.50 | -1.05% | 300 |
| Dec 16, 2019 | $71.80 | $72.00 | $70.52 | $71.25 | +0.24% | 1,400 |
| Dec 9, 2019 | $70.15 | $71.43 | $70.15 | $71.08 | +1.17% | 143,500 |
| Dec 2, 2019 | $70.13 | $70.26 | $70.00 | $70.26 | +0.19% | 1,400 |
| Nov 25, 2019 | $69.76 | $70.15 | $69.76 | $70.13 | +0.53% | 16,000 |
| Nov 18, 2019 | $71.42 | $71.42 | $69.76 | $69.76 | -2.32% | 22,400 |
| Nov 11, 2019 | $71.13 | $71.42 | $71.13 | $71.42 | +0.41% | 73,300 |
| Nov 4, 2019 | $69.39 | $72.33 | $69.13 | $71.13 | +2.51% | 3,300 |
| Oct 28, 2019 | $67.74 | $69.46 | $67.74 | $69.39 | +1.76% | 2,400 |
| Oct 21, 2019 | $67.18 | $68.23 | $67.18 | $68.19 | +1.97% | 8,700 |
| Oct 14, 2019 | $66.44 | $68.58 | $66.44 | $66.87 | +1.87% | 44,300 |
| Oct 7, 2019 | $65.09 | $67.39 | $65.09 | $65.64 | +0.84% | 16,400 |
| Sep 30, 2019 | $68.76 | $68.76 | $64.71 | $65.09 | -5.34% | 203,100 |
| Sep 23, 2019 | $68.00 | $68.76 | $67.32 | $68.76 | +1.82% | 3,200 |
| Sep 16, 2019 | $69.43 | $69.43 | $67.53 | $67.53 | -2.74% | 18,600 |
| Sep 9, 2019 | $65.71 | $69.43 | $65.71 | $69.43 | +5.31% | 11,500 |
| Sep 3, 2019 | $66.03 | $66.25 | $65.36 | $65.93 | -1.39% | 136,700 |
| Aug 26, 2019 | $64.28 | $66.86 | $63.89 | $66.86 | +4.01% | 700 |
| Aug 19, 2019 | $63.86 | $64.28 | $63.86 | $64.28 | +1.16% | 700 |
| Aug 12, 2019 | $64.64 | $64.64 | $63.28 | $63.54 | -0.14% | 1,500 |
| Aug 5, 2019 | $64.93 | $65.15 | $63.19 | $63.63 | -2.81% | 9,400 |
| Jul 29, 2019 | $65.14 | $66.28 | $65.14 | $65.47 | +0.51% | 4,100 |
| Jul 22, 2019 | $65.06 | $66.44 | $65.06 | $65.14 | +0.12% | 16,400 |
| Jul 15, 2019 | $63.95 | $65.08 | $63.40 | $65.06 | +1.74% | 93,400 |
| Jul 8, 2019 | $62.47 | $63.95 | $62.47 | $63.95 | +3.53% | 120,800 |
| Jul 1, 2019 | $63.00 | $63.75 | $61.77 | $61.77 | -1.50% | 31,400 |
| Jun 24, 2019 | $61.62 | $62.71 | $61.24 | $62.71 | +1.77% | 1,500 |
| Jun 17, 2019 | $61.34 | $62.58 | $61.34 | $61.62 | -1.03% | 4,100 |
| Jun 10, 2019 | $61.78 | $62.86 | $61.44 | $62.26 | +3.13% | 76,400 |
| Jun 3, 2019 | $58.49 | $60.57 | $58.10 | $60.37 | +3.21% | 37,500 |
| May 28, 2019 | $61.12 | $61.12 | $57.93 | $58.49 | -0.51% | 2,500 |
| May 20, 2019 | $60.07 | $60.27 | $58.17 | $58.79 | -2.13% | 20,400 |
| May 13, 2019 | $59.80 | $60.17 | $58.64 | $60.07 | +0.96% | 61,800 |
| May 6, 2019 | $61.23 | $62.54 | $59.50 | $59.50 | -2.90% | 9,700 |
| Apr 29, 2019 | $61.16 | $62.44 | $60.74 | $61.28 | +1.07% | 1,900 |
| Apr 22, 2019 | $62.09 | $62.36 | $60.63 | $60.63 | -1.94% | 33,600 |
| Apr 15, 2019 | $60.00 | $61.83 | $60.00 | $61.83 | +3.05% | 95,900 |
| Apr 8, 2019 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 600 |
| Apr 1, 2019 | $61.01 | $61.01 | $58.91 | $60.00 | +2.93% | 22,600 |
| Mar 25, 2019 | $58.91 | $62.17 | $58.29 | $58.29 | -2.85% | 2,300 |
| Mar 18, 2019 | $58.79 | $60.79 | $58.79 | $60.00 | +2.06% | 10,300 |
| Mar 11, 2019 | $58.49 | $58.79 | $58.35 | $58.79 | +0.84% | 1,000 |
| Mar 4, 2019 | $60.41 | $60.41 | $58.30 | $58.30 | -2.83% | 189,100 |
| Feb 25, 2019 | $61.39 | $61.63 | $60.00 | $60.00 | -2.02% | 235,400 |
| Feb 19, 2019 | $61.80 | $61.80 | $60.39 | $61.24 | -0.11% | 35,300 |
| Feb 11, 2019 | $58.77 | $61.34 | $58.77 | $61.31 | +4.32% | 7,800 |
| Feb 4, 2019 | $61.13 | $61.15 | $58.77 | $58.77 | -5.24% | 26,900 |
| Jan 28, 2019 | $62.36 | $62.40 | $61.49 | $62.02 | -0.55% | 23,200 |
| Jan 22, 2019 | $60.78 | $62.36 | $60.60 | $62.36 | +2.05% | 1,600 |
| Jan 14, 2019 | $62.00 | $62.17 | $61.11 | $61.11 | -1.44% | 46,500 |
| Jan 7, 2019 | $60.05 | $62.00 | $60.05 | $62.00 | +3.25% | 3,700 |
| Dec 31, 2018 | $57.00 | $60.05 | $57.00 | $60.05 | +5.35% | 3,500 |
| Dec 24, 2018 | $57.05 | $58.93 | $55.99 | $57.00 | -0.71% | 2,400 |
| Dec 17, 2018 | $59.76 | $60.14 | $57.38 | $57.41 | -3.93% | 81,200 |
| Dec 10, 2018 | $61.45 | $61.88 | $58.66 | $59.76 | -0.23% | 44,000 |
| Dec 3, 2018 | $61.49 | $62.20 | $59.74 | $59.90 | 0.00% | 2,800 |
| Nov 26, 2018 | $60.31 | $61.30 | $59.90 | $59.90 | -0.68% | 47,400 |
| Nov 19, 2018 | $58.98 | $60.31 | $58.41 | $60.31 | +2.26% | 2,800 |
| Nov 12, 2018 | $57.74 | $59.03 | $57.61 | $58.98 | +2.15% | 3,300 |
| Nov 5, 2018 | $57.84 | $58.67 | $57.74 | $57.74 | +1.10% | 204,000 |
| Oct 29, 2018 | $58.86 | $59.19 | $57.11 | $57.11 | -0.09% | 352,600 |
| Oct 22, 2018 | $57.85 | $59.39 | $57.16 | $57.16 | -1.19% | 214,500 |
| Oct 15, 2018 | $57.85 | $59.78 | $57.85 | $57.85 | -2.51% | 41,600 |
| Oct 8, 2018 | $60.95 | $62.32 | $57.85 | $59.34 | -5.51% | 101,800 |
| Oct 1, 2018 | $62.32 | $62.81 | $61.47 | $62.80 | +0.96% | 42,800 |
| Sep 24, 2018 | $62.00 | $62.83 | $61.26 | $62.20 | +0.06% | 33,700 |
| Sep 17, 2018 | $61.13 | $63.16 | $60.19 | $62.16 | +1.47% | 46,000 |
| Sep 10, 2018 | $58.85 | $61.26 | $58.85 | $61.26 | +2.01% | 50,500 |
| Sep 4, 2018 | $62.61 | $62.61 | $58.96 | $60.05 | -5.03% | 40,300 |
| Aug 27, 2018 | $61.83 | $64.23 | $61.83 | $63.23 | +1.61% | 39,200 |
| Aug 20, 2018 | $62.14 | $62.23 | $60.39 | $62.23 | -0.89% | 27,300 |
| Aug 13, 2018 | $63.32 | $63.32 | $60.57 | $62.79 | -0.84% | 60,300 |
| Aug 6, 2018 | $63.40 | $65.05 | $62.00 | $63.32 | -2.09% | 18,500 |
| Jul 30, 2018 | $67.65 | $68.09 | $64.67 | $64.67 | -0.55% | 34,000 |
| Jul 23, 2018 | $66.00 | $66.45 | $64.99 | $65.03 | -1.05% | 37,500 |
| Jul 16, 2018 | $65.00 | $65.72 | $65.00 | $65.72 | +1.11% | 2,500 |
| Jul 9, 2018 | $66.03 | $66.03 | $65.00 | $65.00 | +0.18% | 500 |
| Jul 2, 2018 | $65.28 | $65.28 | $64.88 | $64.88 | +1.66% | 28,600 |
| Jun 25, 2018 | $64.18 | $65.72 | $63.74 | $63.82 | -4.68% | 2,100 |
| Jun 18, 2018 | $67.13 | $68.84 | $66.95 | $66.95 | -2.38% | 37,200 |
| Jun 11, 2018 | $68.80 | $68.90 | $67.24 | $68.58 | +1.78% | 54,000 |
| Jun 4, 2018 | $67.38 | $68.42 | $67.34 | $67.38 | +2.60% | 201,000 |
| May 29, 2018 | $63.80 | $65.67 | $63.80 | $65.67 | +1.55% | 70,800 |
| May 21, 2018 | $68.09 | $68.16 | $64.67 | $64.67 | -4.99% | 2,400 |
| May 14, 2018 | $68.30 | $68.30 | $68.07 | $68.07 | +0.07% | 10,400 |
| May 7, 2018 | $64.81 | $68.02 | $64.81 | $68.02 | +4.95% | 33,100 |
| Apr 30, 2018 | $65.61 | $65.61 | $64.33 | $64.81 | -1.22% | 45,000 |
| Apr 23, 2018 | $64.50 | $65.61 | $64.50 | $65.61 | +1.72% | 59,000 |
| Apr 16, 2018 | $63.87 | $64.50 | $63.79 | $64.50 | +0.14% | 500 |
| Apr 9, 2018 | $62.06 | $65.05 | $62.06 | $64.41 | +1.19% | 335,100 |
| Apr 2, 2018 | $63.36 | $63.65 | $62.78 | $63.65 | +0.46% | 1,000 |
| Mar 26, 2018 | $62.27 | $65.32 | $62.27 | $63.36 | +1.55% | 74,200 |
| Mar 19, 2018 | $64.00 | $64.87 | $62.39 | $62.39 | -2.74% | 13,500 |
| Mar 12, 2018 | $64.35 | $66.09 | $64.15 | $64.15 | -0.90% | 3,100 |
| Mar 5, 2018 | $65.50 | $65.75 | $63.85 | $64.73 | -1.18% | 72,500 |
| Feb 26, 2018 | $68.53 | $68.53 | $64.97 | $65.50 | -4.42% | 18,700 |
| Feb 20, 2018 | $67.94 | $68.98 | $67.62 | $68.53 | +0.69% | 88,800 |
| Feb 12, 2018 | $67.35 | $68.19 | $66.40 | $68.06 | +1.05% | 27,000 |
| Feb 5, 2018 | $66.90 | $70.02 | $65.10 | $67.35 | -1.75% | 86,700 |
| Jan 29, 2018 | $69.55 | $70.13 | $68.54 | $68.55 | -1.44% | 65,900 |
| Jan 22, 2018 | $69.78 | $70.00 | $69.47 | $69.55 | -0.97% | 1,600 |
| Jan 16, 2018 | $68.71 | $70.24 | $68.71 | $70.23 | +1.99% | 32,600 |
| Jan 8, 2018 | $67.04 | $69.10 | $66.75 | $68.86 | +2.71% | 39,500 |
| Jan 2, 2018 | $64.60 | $67.04 | $64.32 | $67.04 | +3.78% | 84,100 |
| Dec 26, 2017 | $64.50 | $64.86 | $63.43 | $64.60 | +0.16% | 4,300 |
| Dec 18, 2017 | $64.12 | $64.50 | $62.92 | $64.50 | +3.73% | 6,000 |
| Dec 11, 2017 | $61.57 | $62.52 | $61.50 | $62.18 | +0.61% | 62,300 |
| Dec 4, 2017 | $62.36 | $62.39 | $60.72 | $61.80 | -0.85% | 57,100 |
| Nov 27, 2017 | $64.00 | $64.00 | $62.33 | $62.33 | -1.05% | 58,900 |
| Nov 20, 2017 | $62.00 | $63.09 | $62.00 | $62.99 | +1.48% | 2,800 |
| Nov 13, 2017 | $63.28 | $63.42 | $61.05 | $62.07 | -0.35% | 42,200 |
| Nov 6, 2017 | $63.00 | $63.52 | $62.05 | $62.29 | -1.13% | 86,800 |
| Oct 30, 2017 | $61.85 | $63.00 | $61.30 | $63.00 | +1.86% | 4,500 |
| Oct 23, 2017 | $61.80 | $61.87 | $61.23 | $61.85 | +0.52% | 103,900 |
| Oct 16, 2017 | $61.94 | $62.09 | $61.40 | $61.53 | -0.66% | 2,000 |
| Oct 9, 2017 | $60.87 | $62.07 | $60.87 | $61.94 | +2.48% | 7,400 |
| Oct 2, 2017 | $59.75 | $60.97 | $59.64 | $60.44 | +1.15% | 31,900 |
| Sep 25, 2017 | $60.75 | $60.75 | $59.75 | $59.75 | 0.00% | 700 |
| Sep 18, 2017 | $58.65 | $60.67 | $58.65 | $59.75 | +2.63% | 1,700 |
| Sep 11, 2017 | $56.90 | $58.81 | $56.90 | $58.22 | +2.32% | 65,100 |
| Sep 5, 2017 | $56.83 | $56.90 | $56.83 | $56.90 | +0.44% | 13,800 |
| Aug 28, 2017 | $56.73 | $56.73 | $55.60 | $56.65 | +0.60% | 71,200 |
| Aug 21, 2017 | $55.78 | $56.47 | $55.78 | $56.31 | +0.95% | 152,200 |
| Aug 14, 2017 | $56.05 | $56.78 | $55.78 | $55.78 | -0.48% | 96,200 |
| Aug 7, 2017 | $56.71 | $57.87 | $56.05 | $56.05 | -1.34% | 6,300 |
| Jul 31, 2017 | $56.94 | $57.50 | $56.60 | $56.81 | +1.27% | 38,900 |
| Jul 24, 2017 | $54.73 | $56.10 | $54.73 | $56.10 | +2.63% | 96,400 |
| Jul 17, 2017 | $55.22 | $55.22 | $54.66 | $54.66 | -1.01% | 32,600 |
| Jul 10, 2017 | $54.85 | $55.22 | $53.58 | $55.22 | +1.83% | 88,000 |
| Jul 3, 2017 | $52.50 | $54.23 | $52.50 | $54.23 | +4.31% | 100,200 |
| Jun 26, 2017 | $53.11 | $53.13 | $51.85 | $51.99 | -2.11% | 900 |
| Jun 19, 2017 | $52.46 | $53.11 | $51.89 | $53.11 | +1.08% | 88,100 |
| Jun 12, 2017 | $52.58 | $53.19 | $52.54 | $52.54 | -0.28% | 99,000 |
| Jun 5, 2017 | $54.00 | $54.00 | $52.69 | $52.69 | -3.34% | 1,300 |
| May 30, 2017 | $53.26 | $54.57 | $53.26 | $54.51 | +1.89% | 3,400 |
| May 22, 2017 | $53.58 | $54.35 | $53.50 | $53.50 | -0.28% | 6,000 |
| May 15, 2017 | $53.24 | $54.27 | $53.04 | $53.65 | +1.00% | 64,900 |
| May 8, 2017 | $54.60 | $54.60 | $52.83 | $53.12 | -2.71% | 71,400 |
| May 1, 2017 | $54.50 | $54.86 | $54.20 | $54.60 | -0.36% | 44,600 |
| Apr 24, 2017 | $53.54 | $55.04 | $53.50 | $54.80 | +2.07% | 89,500 |
| Apr 17, 2017 | $53.35 | $54.07 | $52.86 | $53.69 | +2.74% | 40,400 |
| Apr 10, 2017 | $52.77 | $54.17 | $52.26 | $52.26 | -1.08% | 18,700 |
| Apr 3, 2017 | $54.34 | $54.51 | $52.77 | $52.83 | -2.78% | 125,500 |
| Mar 27, 2017 | $55.82 | $55.82 | $54.31 | $54.34 | -2.28% | 115,100 |
| Mar 20, 2017 | $56.08 | $56.08 | $55.23 | $55.61 | -0.84% | 3,000 |
| Mar 13, 2017 | $56.38 | $56.45 | $56.08 | $56.08 | +0.18% | 700 |
| Mar 6, 2017 | $56.90 | $56.90 | $55.68 | $55.98 | -1.06% | 2,000 |
| Feb 27, 2017 | $56.63 | $57.08 | $56.56 | $56.58 | -0.39% | 7,300 |
| Feb 21, 2017 | $56.50 | $57.38 | $56.50 | $56.80 | +0.44% | 15,600 |
| Feb 13, 2017 | $57.11 | $57.57 | $56.55 | $56.55 | +0.60% | 69,000 |
| Feb 6, 2017 | $57.70 | $57.70 | $55.71 | $56.21 | -1.82% | 152,400 |
| Jan 30, 2017 | $58.46 | $58.46 | $56.70 | $57.25 | -2.22% | 80,900 |
| Jan 23, 2017 | $58.27 | $59.54 | $58.27 | $58.55 | -0.26% | 130,200 |
| Jan 17, 2017 | $58.71 | $58.71 | $58.62 | $58.70 | -1.08% | 2,400 |
| Jan 9, 2017 | $58.67 | $59.94 | $58.67 | $59.34 | -0.44% | 152,200 |
| Jan 3, 2017 | $58.99 | $60.85 | $58.99 | $59.60 | +1.33% | 78,400 |
| Dec 27, 2016 | $59.49 | $59.82 | $58.82 | $58.82 | -3.10% | 28,100 |
| Dec 19, 2016 | $61.20 | $61.20 | $60.70 | $60.70 | -0.82% | 8,300 |
| Dec 12, 2016 | $60.65 | $61.93 | $59.84 | $61.20 | +0.29% | 169,800 |
| Dec 5, 2016 | $58.08 | $61.02 | $58.08 | $61.02 | +2.92% | 2,100 |
| Nov 28, 2016 | $58.78 | $59.29 | $58.55 | $59.29 | +0.90% | 40,300 |
| Nov 21, 2016 | $55.81 | $58.76 | $55.81 | $58.76 | +5.29% | 50,500 |
| Nov 14, 2016 | $56.52 | $56.52 | $55.71 | $55.81 | -0.30% | 46,500 |
| Nov 7, 2016 | $56.11 | $57.51 | $54.23 | $55.98 | – | 111,200 |
Seasonality
TOYOF 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 | 2.4% | 0.8% | -1.7% | -0.9% | -1.1% | -0.1% | 3.1% | 1.1% | -8.7% | 0.2% | 2.6% | 2.7% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.6% | 6.0% | -8.7% | -9.8% | -1.3% | -11.0% | 11.1% | 1.1% | 1.3% | -2.4% | ||
| 2025 | -4.0% | -4.2% | 1.4% | 6.9% | -3.4% | -5.9% | 2.8% | 9.9% | -2.3% | 5.6% | 2.2% | 3.8% |
| 2024 | 10.2% | 22.5% | 3.3% | -10.1% | -4.5% | -5.0% | -6.4% | -1.7% | -5.4% | -1.8% | -0.2% | 13.5% |
| 2023 | 7.7% | -6.7% | 5.1% | -2.7% | -0.7% | 17.7% | 5.0% | 1.8% | 6.1% | -2.7% | 7.9% | -3.0% |
| 2022 | 6.1% | -5.8% | -0.3% | -5.4% | -3.1% | -7.4% | 5.7% | -5.9% | -13.3% | 6.1% | 6.6% | -8.0% |
| 2021 | -9.8% | 5.1% | 4.9% | -3.4% | 10.7% | 4.3% | 3.6% | -3.4% | -79.0% | -1.8% | 0.1% | 2.6% |
| 2020 | -2.5% | -5.0% | -9.1% | 7.4% | 0.6% | 1.9% | -8.5% | 14.2% | -2.8% | 0.9% | 1.2% | 16.5% |
| 2019 | 7.9% | -2.4% | -2.5% | 4.2% | -3.7% | 7.2% | 4.6% | 1.9% | 3.1% | 1.0% | 1.0% | 0.7% |
| 2018 | 6.3% | -0.8% | -6.9% | 3.6% | -2.6% | -0.1% | 3.4% | -4.2% | -1.6% | -6.8% | 3.3% | -4.8% |
| 2017 | -3.6% | -0.2% | -3.9% | 0.8% | -2.8% | -2.4% | 9.5% | -2.3% | 7.4% | 3.5% | 1.5% | 2.9% |