Tapestry, Inc. (TPR) stock
TPRNYSELeather & Leather ProductsFiscal year ends June 27
Financials through Q4 FY2026, quarter ended Jun 27, 2026Last filing: 10-K on Aug 13, 2026Score 19/3022% above fair value
$116.29−1.55 (-1.32%)
Close on Oct 30, 2026Market cap $23.19BP/E 16.0Yield 1.38%
Price history
Tapestry share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.29
-1.32% on the day
52-week range
$93.00 – $164.80
-29.4% from the high
Change over 52 weeks
+4.4%
From $111.37 on Oct 30, 2025
Average volume
2.90M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $110.78 | $119.82 | $109.13 | $116.29 | +5.36% | 13,930,078 |
| Oct 19, 2026 | $119.51 | $119.89 | $110.12 | $110.37 | -8.16% | 12,066,408 |
| Oct 12, 2026 | $116.45 | $122.08 | $113.78 | $120.18 | +3.39% | 9,976,211 |
| Oct 5, 2026 | $118.15 | $119.41 | $112.21 | $116.24 | -1.59% | 12,105,238 |
| Sep 28, 2026 | $112.94 | $119.61 | $112.39 | $118.12 | +3.72% | 15,958,719 |
| Sep 21, 2026 | $115.77 | $115.78 | $109.79 | $113.88 | -0.97% | 13,468,987 |
| Sep 14, 2026 | $118.69 | $121.16 | $114.24 | $115.00 | -2.95% | 17,883,464 |
| Sep 8, 2026 | $121.99 | $123.55 | $112.11 | $118.49 | -2.99% | 14,457,854 |
| Aug 31, 2026 | $125.00 | $125.30 | $120.31 | $122.14 | -2.67% | 15,787,222 |
| Aug 24, 2026 | $130.22 | $132.98 | $122.88 | $125.49 | -3.60% | 18,531,023 |
| Aug 17, 2026 | $128.30 | $135.35 | $126.95 | $130.17 | +0.92% | 19,033,490 |
| Aug 10, 2026 | $161.52 | $164.80 | $126.14 | $128.98 | -20.56% | 24,297,117 |
| Aug 3, 2026 | $155.00 | $163.94 | $153.46 | $162.36 | +6.56% | 9,340,145 |
| Jul 27, 2026 | $144.07 | $154.61 | $142.92 | $152.37 | +6.85% | 10,150,339 |
| Jul 20, 2026 | $140.70 | $143.86 | $137.46 | $142.60 | +0.81% | 9,116,393 |
| Jul 13, 2026 | $139.89 | $146.77 | $135.03 | $141.46 | +0.52% | 14,346,702 |
| Jul 6, 2026 | $146.58 | $147.70 | $137.00 | $140.73 | -2.41% | 10,066,809 |
| Jun 29, 2026 | $144.30 | $149.08 | $142.86 | $144.21 | -1.23% | 11,020,809 |
| Jun 22, 2026 | $144.93 | $152.34 | $143.20 | $146.00 | +1.74% | 17,032,516 |
| Jun 15, 2026 | $150.13 | $156.74 | $143.01 | $143.50 | -2.66% | 14,009,640 |
| Jun 8, 2026 | $140.57 | $150.55 | $138.76 | $147.42 | +5.22% | 12,957,342 |
| Jun 1, 2026 | $145.46 | $145.46 | $135.48 | $140.10 | -3.68% | 13,325,970 |
| May 26, 2026 | $140.30 | $146.59 | $136.89 | $145.46 | +5.03% | 8,621,183 |
| May 18, 2026 | $130.96 | $140.72 | $128.56 | $138.49 | +7.09% | 12,073,743 |
| May 11, 2026 | $135.04 | $137.17 | $128.34 | $129.32 | -3.12% | 15,589,557 |
| May 4, 2026 | $142.08 | $149.31 | $128.76 | $133.48 | -6.49% | 17,751,362 |
| Apr 27, 2026 | $145.52 | $147.74 | $141.50 | $142.74 | -2.16% | 7,796,439 |
| Apr 20, 2026 | $155.18 | $156.40 | $144.71 | $145.89 | -6.39% | 8,811,284 |
| Apr 13, 2026 | $148.94 | $158.56 | $147.70 | $155.85 | +3.69% | 8,084,577 |
| Apr 6, 2026 | $140.09 | $154.48 | $138.20 | $150.30 | +6.44% | 7,933,414 |
| Mar 30, 2026 | $140.96 | $146.02 | $136.44 | $141.20 | +1.70% | 6,235,538 |
| Mar 23, 2026 | $144.31 | $149.53 | $137.33 | $138.84 | -1.45% | 8,452,690 |
| Mar 16, 2026 | $144.06 | $146.94 | $137.27 | $140.88 | -0.86% | 10,893,586 |
| Mar 9, 2026 | $140.55 | $151.87 | $137.85 | $142.10 | -1.42% | 10,718,434 |
| Mar 2, 2026 | $151.86 | $157.80 | $143.42 | $144.15 | -7.28% | 10,756,207 |
| Feb 23, 2026 | $154.10 | $161.97 | $149.64 | $155.47 | -1.03% | 12,471,025 |
| Feb 17, 2026 | $154.00 | $157.91 | $151.01 | $157.09 | +2.14% | 7,295,059 |
| Feb 9, 2026 | $151.49 | $158.28 | $149.44 | $153.80 | +1.12% | 14,562,634 |
| Feb 2, 2026 | $127.41 | $153.13 | $124.31 | $152.10 | +19.85% | 18,951,730 |
| Jan 26, 2026 | $129.32 | $130.40 | $124.75 | $126.91 | -2.41% | 9,574,607 |
| Jan 20, 2026 | $129.14 | $133.72 | $128.16 | $130.04 | -0.50% | 9,605,031 |
| Jan 12, 2026 | $133.30 | $135.97 | $130.66 | $130.69 | -2.72% | 9,876,287 |
| Jan 5, 2026 | $129.65 | $136.04 | $128.06 | $134.35 | +4.09% | 12,062,957 |
| Dec 29, 2025 | $129.43 | $131.28 | $127.15 | $129.07 | -1.70% | 7,055,220 |
| Dec 22, 2025 | $126.67 | $131.40 | $125.19 | $131.30 | +4.69% | 7,777,354 |
| Dec 15, 2025 | $124.00 | $127.54 | $121.95 | $125.42 | +1.79% | 17,269,969 |
| Dec 8, 2025 | $116.00 | $125.18 | $114.39 | $123.21 | +5.94% | 16,376,320 |
| Dec 1, 2025 | $108.47 | $116.43 | $107.99 | $116.30 | +6.42% | 13,919,974 |
| Nov 24, 2025 | $105.75 | $111.82 | $104.50 | $109.28 | +3.84% | 12,710,223 |
| Nov 17, 2025 | $101.50 | $107.06 | $100.23 | $105.24 | +3.78% | 17,897,879 |
| Nov 10, 2025 | $104.85 | $106.10 | $99.01 | $101.41 | -2.19% | 15,584,448 |
| Nov 3, 2025 | $109.20 | $110.00 | $93.00 | $103.68 | -5.59% | 26,293,088 |
| Oct 27, 2025 | $116.38 | $116.38 | $109.51 | $109.82 | -4.26% | 14,495,280 |
| Oct 20, 2025 | $117.64 | $118.45 | $113.87 | $114.71 | -1.81% | 9,750,376 |
| Oct 13, 2025 | $111.75 | $118.56 | $111.35 | $116.82 | +7.95% | 10,502,799 |
| Oct 6, 2025 | $115.70 | $117.14 | $108.14 | $108.22 | -5.83% | 10,147,057 |
| Sep 29, 2025 | $110.50 | $117.77 | $108.58 | $114.92 | +5.38% | 13,777,478 |
| Sep 22, 2025 | $114.17 | $117.00 | $106.26 | $109.05 | -4.50% | 15,811,635 |
| Sep 15, 2025 | $106.27 | $115.35 | $106.20 | $114.19 | +7.25% | 18,093,156 |
| Sep 8, 2025 | $105.67 | $108.00 | $101.60 | $106.47 | +2.20% | 18,926,195 |
| Sep 2, 2025 | $100.16 | $106.00 | $99.87 | $104.18 | +2.32% | 12,254,219 |
| Aug 25, 2025 | $99.66 | $103.50 | $97.93 | $101.82 | +2.17% | 29,231,540 |
| Aug 18, 2025 | $100.45 | $101.50 | $97.24 | $99.66 | -1.07% | 17,884,224 |
| Aug 11, 2025 | $109.18 | $114.05 | $92.62 | $100.74 | -7.65% | 34,978,373 |
| Aug 4, 2025 | $108.21 | $113.08 | $106.84 | $109.09 | +2.61% | 21,683,728 |
| Jul 28, 2025 | $108.67 | $110.44 | $103.76 | $106.31 | -1.87% | 20,108,028 |
| Jul 21, 2025 | $103.69 | $110.22 | $103.69 | $108.34 | +4.76% | 19,345,154 |
| Jul 14, 2025 | $98.81 | $104.23 | $98.43 | $103.42 | +5.07% | 19,630,410 |
| Jul 7, 2025 | $90.46 | $98.65 | $90.35 | $98.43 | +9.12% | 21,240,460 |
| Jun 30, 2025 | $87.37 | $90.84 | $84.39 | $90.20 | +3.55% | 14,188,849 |
| Jun 23, 2025 | $83.54 | $87.86 | $83.26 | $87.11 | +3.30% | 19,918,108 |
| Jun 16, 2025 | $80.51 | $85.33 | $80.35 | $84.33 | +6.87% | 15,474,337 |
| Jun 9, 2025 | $79.37 | $82.59 | $78.25 | $78.91 | -0.05% | 14,437,636 |
| Jun 2, 2025 | $78.65 | $79.90 | $76.92 | $78.95 | +0.51% | 12,788,931 |
| May 26, 2025 | $76.50 | $81.47 | $76.29 | $78.55 | +2.19% | 19,636,222 |
| May 19, 2025 | $81.13 | $83.52 | $76.29 | $76.87 | -7.18% | 15,407,936 |
| May 12, 2025 | $83.29 | $84.88 | $81.17 | $82.82 | +6.17% | 19,577,307 |
| May 5, 2025 | $72.40 | $80.99 | $71.99 | $78.01 | +7.22% | 31,828,040 |
| Apr 28, 2025 | $68.81 | $72.82 | $67.22 | $72.76 | +5.63% | 20,793,005 |
| Apr 21, 2025 | $63.09 | $71.11 | $61.60 | $68.88 | +8.23% | 22,036,676 |
| Apr 14, 2025 | $64.66 | $66.21 | $61.91 | $63.64 | +0.38% | 19,421,535 |
| Apr 7, 2025 | $60.07 | $68.44 | $58.39 | $63.40 | +0.73% | 45,848,600 |
| Mar 31, 2025 | $68.58 | $75.15 | $60.13 | $62.94 | -10.41% | 37,878,636 |
| Mar 24, 2025 | $74.17 | $75.82 | $69.43 | $70.25 | -3.93% | 19,221,281 |
| Mar 17, 2025 | $70.39 | $74.36 | $69.63 | $73.12 | +3.78% | 44,378,773 |
| Mar 10, 2025 | $72.64 | $74.31 | $68.08 | $70.46 | -5.95% | 36,172,654 |
| Mar 3, 2025 | $86.71 | $87.15 | $72.27 | $74.92 | -12.29% | 28,612,347 |
| Feb 24, 2025 | $85.11 | $87.46 | $81.68 | $85.42 | +0.98% | 26,252,473 |
| Feb 18, 2025 | $90.67 | $90.85 | $84.30 | $84.59 | -3.55% | 17,521,404 |
| Feb 10, 2025 | $79.67 | $88.07 | $78.34 | $87.70 | +9.11% | 29,710,583 |
| Feb 3, 2025 | $71.69 | $87.87 | $71.33 | $80.38 | +10.20% | 40,498,439 |
| Jan 27, 2025 | $73.83 | $76.49 | $71.77 | $72.94 | -2.29% | 21,948,186 |
| Jan 21, 2025 | $71.87 | $75.78 | $71.87 | $74.65 | +4.57% | 16,371,753 |
| Jan 13, 2025 | $66.73 | $72.09 | $65.09 | $71.39 | +6.31% | 23,558,448 |
| Jan 6, 2025 | $67.41 | $69.09 | $66.61 | $67.15 | +0.57% | 17,497,697 |
| Dec 30, 2024 | $65.35 | $67.40 | $64.68 | $66.77 | +1.37% | 11,785,031 |
| Dec 23, 2024 | $64.08 | $66.47 | $63.89 | $65.87 | +2.68% | 11,191,737 |
| Dec 16, 2024 | $63.87 | $65.27 | $62.03 | $64.15 | +1.50% | 33,740,277 |
| Dec 9, 2024 | $62.75 | $63.59 | $61.09 | $63.20 | +1.53% | 20,636,727 |
| Dec 2, 2024 | $62.71 | $65.30 | $62.03 | $62.25 | -0.05% | 36,490,474 |
| Nov 25, 2024 | $59.89 | $62.64 | $59.74 | $62.28 | +5.70% | 27,369,292 |
| Nov 18, 2024 | $56.81 | $59.69 | $54.98 | $58.92 | +2.95% | 18,707,310 |
| Nov 11, 2024 | $52.50 | $58.49 | $49.84 | $57.23 | +9.59% | 24,894,247 |
| Nov 4, 2024 | $47.22 | $52.50 | $47.22 | $52.22 | +11.18% | 24,224,550 |
| Oct 28, 2024 | $50.84 | $51.96 | $46.77 | $46.97 | -6.97% | 20,715,796 |
| Oct 21, 2024 | $45.16 | $51.59 | $43.07 | $50.49 | +11.83% | 26,596,255 |
| Oct 14, 2024 | $45.06 | $45.98 | $44.73 | $45.15 | -0.27% | 11,365,614 |
| Oct 7, 2024 | $46.33 | $46.42 | $44.39 | $45.27 | -2.65% | 11,147,653 |
| Sep 30, 2024 | $47.63 | $47.85 | $45.22 | $46.50 | -3.00% | 11,327,809 |
| Sep 23, 2024 | $43.22 | $47.98 | $42.95 | $47.94 | +12.61% | 16,293,333 |
| Sep 16, 2024 | $42.95 | $44.14 | $42.06 | $42.57 | -0.44% | 12,897,741 |
| Sep 9, 2024 | $40.47 | $43.45 | $40.24 | $42.76 | +5.95% | 12,940,751 |
| Sep 3, 2024 | $40.99 | $41.95 | $40.08 | $40.36 | -1.49% | 13,316,516 |
| Aug 26, 2024 | $41.98 | $42.00 | $39.40 | $40.97 | -1.66% | 11,468,029 |
| Aug 19, 2024 | $40.61 | $41.72 | $40.01 | $41.66 | +3.12% | 13,070,661 |
| Aug 12, 2024 | $38.23 | $41.52 | $37.13 | $40.40 | +5.68% | 21,490,259 |
| Aug 5, 2024 | $35.79 | $38.65 | $35.23 | $38.23 | +0.26% | 15,896,614 |
| Jul 29, 2024 | $40.72 | $40.89 | $37.47 | $38.13 | -6.59% | 16,147,159 |
| Jul 22, 2024 | $41.41 | $41.83 | $39.36 | $40.82 | -0.99% | 10,804,949 |
| Jul 15, 2024 | $43.56 | $43.72 | $40.98 | $41.23 | -6.08% | 9,946,648 |
| Jul 8, 2024 | $40.48 | $44.63 | $40.33 | $43.90 | +9.37% | 11,440,125 |
| Jul 1, 2024 | $42.75 | $42.85 | $39.59 | $40.14 | -6.19% | 8,419,626 |
| Jun 24, 2024 | $41.79 | $43.00 | $40.99 | $42.79 | +2.76% | 12,193,666 |
| Jun 17, 2024 | $41.68 | $42.18 | $40.85 | $41.64 | -0.41% | 13,788,935 |
| Jun 10, 2024 | $43.10 | $44.29 | $41.44 | $41.81 | -3.62% | 9,203,602 |
| Jun 3, 2024 | $43.79 | $44.49 | $42.72 | $43.38 | -0.25% | 11,588,462 |
| May 28, 2024 | $42.61 | $43.52 | $40.94 | $43.49 | +2.81% | 10,459,838 |
| May 20, 2024 | $42.37 | $42.76 | $40.97 | $42.30 | -0.05% | 11,566,346 |
| May 13, 2024 | $40.48 | $42.99 | $40.48 | $42.32 | +5.62% | 17,382,912 |
| May 6, 2024 | $39.67 | $40.60 | $37.50 | $40.07 | +2.12% | 22,131,980 |
| Apr 29, 2024 | $40.31 | $41.01 | $38.72 | $39.24 | -2.02% | 19,747,613 |
| Apr 22, 2024 | $40.86 | $40.88 | $38.73 | $40.05 | -1.40% | 22,872,856 |
| Apr 15, 2024 | $41.92 | $42.32 | $39.98 | $40.62 | -1.26% | 18,998,723 |
| Apr 8, 2024 | $43.04 | $43.46 | $41.01 | $41.14 | -4.17% | 20,925,891 |
| Apr 1, 2024 | $48.08 | $48.33 | $42.64 | $42.93 | -9.58% | 21,513,538 |
| Mar 25, 2024 | $46.95 | $47.62 | $45.36 | $47.48 | +1.13% | 12,686,246 |
| Mar 18, 2024 | $47.10 | $48.17 | $46.13 | $46.95 | +0.23% | 15,504,822 |
| Mar 11, 2024 | $46.94 | $48.30 | $46.28 | $46.84 | -0.51% | 21,564,892 |
| Mar 4, 2024 | $48.28 | $48.41 | $46.66 | $47.08 | -0.30% | 16,595,028 |
| Feb 26, 2024 | $48.27 | $48.45 | $46.63 | $47.22 | -2.74% | 18,100,806 |
| Feb 20, 2024 | $45.64 | $48.80 | $45.64 | $48.55 | +5.75% | 14,371,112 |
| Feb 12, 2024 | $42.12 | $46.11 | $41.81 | $45.91 | +9.31% | 21,202,309 |
| Feb 5, 2024 | $40.45 | $44.29 | $39.74 | $42.00 | +4.97% | 29,987,854 |
| Jan 29, 2024 | $38.90 | $40.30 | $38.71 | $40.01 | +2.67% | 15,328,284 |
| Jan 22, 2024 | $36.70 | $40.10 | $36.70 | $38.97 | +6.36% | 16,361,033 |
| Jan 16, 2024 | $36.01 | $36.72 | $35.26 | $36.64 | +0.83% | 11,375,281 |
| Jan 8, 2024 | $37.29 | $38.35 | $36.33 | $36.34 | -2.65% | 14,239,369 |
| Jan 2, 2024 | $36.81 | $38.48 | $36.70 | $37.33 | +1.41% | 16,821,111 |
| Dec 26, 2023 | $37.29 | $37.96 | $36.61 | $36.81 | -0.65% | 13,702,986 |
| Dec 18, 2023 | $36.10 | $37.59 | $35.58 | $37.05 | +2.69% | 17,584,690 |
| Dec 11, 2023 | $33.51 | $36.85 | $33.29 | $36.08 | +7.61% | 25,481,061 |
| Dec 4, 2023 | $32.62 | $33.65 | $32.20 | $33.53 | +2.54% | 17,622,659 |
| Nov 27, 2023 | $30.39 | $32.76 | $30.20 | $32.70 | +6.93% | 18,764,483 |
| Nov 20, 2023 | $30.50 | $30.92 | $30.20 | $30.58 | +0.63% | 10,300,253 |
| Nov 13, 2023 | $28.07 | $31.92 | $27.91 | $30.39 | +8.07% | 22,974,530 |
| Nov 6, 2023 | $27.95 | $29.59 | $27.02 | $28.12 | +0.64% | 23,237,806 |
| Oct 30, 2023 | $28.05 | $28.29 | $25.99 | $27.94 | +1.23% | 19,528,310 |
| Oct 23, 2023 | $27.79 | $28.35 | $27.39 | $27.60 | -1.85% | 14,231,562 |
| Oct 16, 2023 | $27.92 | $29.18 | $27.51 | $28.12 | +1.92% | 13,807,559 |
| Oct 9, 2023 | $27.86 | $28.48 | $27.07 | $27.59 | -2.13% | 20,537,847 |
| Oct 2, 2023 | $28.62 | $28.82 | $27.37 | $28.19 | -1.95% | 16,869,510 |
| Sep 25, 2023 | $28.57 | $28.92 | $27.84 | $28.75 | -0.28% | 17,067,736 |
| Sep 18, 2023 | $30.97 | $30.97 | $28.79 | $28.83 | -6.97% | 15,063,266 |
| Sep 11, 2023 | $31.98 | $32.19 | $30.43 | $30.99 | -2.82% | 23,813,679 |
| Sep 5, 2023 | $33.63 | $33.63 | $31.39 | $31.89 | -5.37% | 13,604,441 |
| Aug 28, 2023 | $33.22 | $33.83 | $32.93 | $33.70 | +2.15% | 15,288,918 |
| Aug 21, 2023 | $34.51 | $34.85 | $32.74 | $32.99 | -4.63% | 15,869,960 |
| Aug 14, 2023 | $35.46 | $35.94 | $33.66 | $34.59 | -1.51% | 28,880,295 |
| Aug 7, 2023 | $42.39 | $42.79 | $34.32 | $35.12 | -16.54% | 55,718,084 |
| Jul 31, 2023 | $43.45 | $43.80 | $41.61 | $42.08 | -2.16% | 13,536,648 |
| Jul 24, 2023 | $41.53 | $43.22 | $41.24 | $43.01 | +3.51% | 12,038,398 |
| Jul 17, 2023 | $42.74 | $43.38 | $41.39 | $41.55 | -4.83% | 12,955,988 |
| Jul 10, 2023 | $42.64 | $45.08 | $42.63 | $43.66 | +2.51% | 9,773,440 |
| Jul 3, 2023 | $42.86 | $43.56 | $41.52 | $42.59 | -0.49% | 7,825,036 |
| Jun 26, 2023 | $43.28 | $43.90 | $42.56 | $42.80 | -0.26% | 11,282,403 |
| Jun 20, 2023 | $43.03 | $43.61 | $41.89 | $42.91 | -1.06% | 10,690,307 |
| Jun 12, 2023 | $42.90 | $44.33 | $42.60 | $43.37 | +1.59% | 12,776,531 |
| Jun 5, 2023 | $42.17 | $43.62 | $41.11 | $42.69 | +0.68% | 12,236,837 |
| May 30, 2023 | $41.80 | $42.42 | $38.89 | $42.40 | +1.70% | 15,607,535 |
| May 22, 2023 | $42.58 | $42.99 | $40.49 | $41.69 | -3.05% | 16,205,993 |
| May 15, 2023 | $42.00 | $44.38 | $41.58 | $43.00 | +4.42% | 22,669,422 |
| May 8, 2023 | $39.20 | $41.26 | $36.81 | $41.18 | +5.67% | 27,504,479 |
| May 1, 2023 | $40.88 | $41.17 | $38.01 | $38.97 | -4.51% | 13,220,352 |
| Apr 24, 2023 | $41.90 | $42.07 | $39.89 | $40.81 | -2.55% | 14,793,855 |
| Apr 17, 2023 | $42.17 | $43.50 | $41.25 | $41.88 | -0.59% | 11,643,116 |
| Apr 10, 2023 | $39.99 | $42.87 | $39.91 | $42.13 | +4.98% | 14,879,687 |
| Apr 3, 2023 | $42.98 | $43.31 | $39.06 | $40.13 | -6.91% | 12,526,801 |
| Mar 27, 2023 | $40.59 | $43.16 | $39.87 | $43.11 | +7.11% | 13,930,455 |
| Mar 20, 2023 | $41.28 | $42.00 | $40.03 | $40.25 | -1.59% | 15,472,742 |
| Mar 13, 2023 | $40.54 | $42.05 | $39.75 | $40.90 | -1.11% | 18,881,355 |
| Mar 6, 2023 | $44.29 | $44.42 | $40.73 | $41.36 | -6.99% | 15,517,824 |
| Feb 27, 2023 | $43.13 | $44.51 | $42.87 | $44.47 | +4.39% | 11,701,141 |
| Feb 21, 2023 | $43.47 | $43.91 | $42.07 | $42.60 | -3.42% | 10,856,768 |
| Feb 13, 2023 | $44.53 | $45.72 | $43.93 | $44.11 | -0.74% | 16,635,915 |
| Feb 6, 2023 | $45.51 | $46.57 | $42.12 | $44.44 | -3.62% | 28,682,078 |
| Jan 30, 2023 | $43.71 | $47.48 | $43.56 | $46.11 | +4.51% | 17,077,214 |
| Jan 23, 2023 | $43.11 | $44.47 | $42.66 | $44.12 | +0.94% | 14,056,201 |
| Jan 17, 2023 | $43.30 | $44.09 | $42.33 | $43.71 | +0.76% | 14,921,362 |
| Jan 9, 2023 | $41.19 | $43.58 | $40.16 | $43.38 | +5.68% | 18,423,026 |
| Jan 3, 2023 | $39.38 | $41.21 | $38.33 | $41.05 | +7.80% | 12,867,757 |
| Dec 27, 2022 | $37.43 | $38.37 | $36.53 | $38.08 | +1.76% | 9,984,212 |
| Dec 19, 2022 | $36.61 | $37.53 | $35.49 | $37.42 | +2.24% | 13,825,882 |
| Dec 12, 2022 | $37.29 | $38.85 | $36.16 | $36.60 | +0.58% | 21,499,328 |
| Dec 5, 2022 | $38.24 | $38.38 | $36.06 | $36.39 | -6.24% | 17,121,711 |
| Nov 28, 2022 | $36.94 | $39.20 | $36.28 | $38.81 | +4.69% | 20,320,056 |
| Nov 21, 2022 | $34.62 | $37.45 | $34.09 | $37.07 | +5.94% | 11,603,205 |
| Nov 14, 2022 | $34.53 | $35.85 | $33.48 | $34.99 | -1.07% | 18,282,559 |
| Nov 7, 2022 | $32.56 | $35.76 | $29.65 | $35.37 | +8.96% | 23,113,473 |
| Oct 31, 2022 | $31.84 | $32.80 | $29.23 | $32.46 | +1.63% | 19,178,321 |
| Oct 24, 2022 | $31.24 | $32.54 | $29.96 | $31.94 | +2.14% | 14,782,613 |
| Oct 17, 2022 | $31.04 | $32.76 | $30.10 | $31.27 | +3.30% | 15,837,969 |
| Oct 10, 2022 | $31.69 | $31.82 | $29.72 | $30.27 | -3.84% | 18,400,940 |
| Oct 3, 2022 | $28.91 | $32.30 | $28.31 | $31.48 | +10.73% | 16,795,602 |
| Sep 26, 2022 | $29.45 | $30.13 | $27.53 | $28.43 | -4.15% | 16,458,068 |
| Sep 19, 2022 | $32.38 | $33.36 | $29.32 | $29.66 | -8.88% | 17,409,166 |
| Sep 12, 2022 | $36.00 | $36.98 | $32.18 | $32.55 | -8.36% | 26,855,119 |
| Sep 6, 2022 | $34.63 | $35.85 | $33.15 | $35.52 | +2.87% | 15,594,264 |
| Aug 29, 2022 | $34.80 | $35.84 | $33.80 | $34.53 | -2.32% | 16,414,682 |
| Aug 22, 2022 | $35.97 | $37.22 | $35.29 | $35.35 | -4.02% | 15,440,608 |
| Aug 15, 2022 | $35.40 | $37.70 | $35.39 | $36.83 | +3.19% | 25,061,084 |
| Aug 8, 2022 | $34.42 | $35.98 | $32.34 | $35.69 | +4.72% | 16,118,617 |
| Aug 1, 2022 | $33.52 | $34.16 | $32.89 | $34.08 | +1.34% | 11,659,620 |
| Jul 25, 2022 | $34.15 | $34.23 | $32.33 | $33.63 | -0.94% | 13,440,876 |
| Jul 18, 2022 | $31.44 | $34.53 | $31.25 | $33.95 | +10.23% | 16,896,360 |
| Jul 11, 2022 | $31.36 | $31.75 | $30.27 | $30.80 | -3.21% | 14,880,918 |
| Jul 5, 2022 | $30.16 | $32.12 | $30.07 | $31.82 | +3.24% | 13,372,550 |
| Jun 27, 2022 | $33.49 | $33.72 | $29.90 | $30.82 | -7.53% | 16,089,523 |
| Jun 21, 2022 | $32.86 | $33.62 | $30.97 | $33.33 | +3.83% | 15,289,571 |
| Jun 13, 2022 | $31.62 | $33.28 | $30.13 | $32.10 | -1.83% | 27,285,649 |
| Jun 6, 2022 | $34.95 | $35.20 | $32.67 | $32.70 | -6.25% | 17,086,221 |
| May 31, 2022 | $34.44 | $35.52 | $33.70 | $34.88 | +1.57% | 14,628,543 |
| May 23, 2022 | $31.92 | $34.34 | $29.55 | $34.34 | +9.33% | 20,730,931 |
| May 16, 2022 | $31.26 | $33.40 | $30.53 | $31.41 | -0.32% | 26,673,771 |
| May 9, 2022 | $29.80 | $32.18 | $26.39 | $31.51 | +3.86% | 41,325,601 |
| May 2, 2022 | $33.01 | $33.75 | $29.60 | $30.34 | -7.84% | 18,120,271 |
| Apr 25, 2022 | $32.67 | $33.90 | $32.01 | $32.92 | -0.12% | 18,942,204 |
| Apr 18, 2022 | $33.89 | $35.90 | $32.87 | $32.96 | -2.31% | 15,012,797 |
| Apr 11, 2022 | $32.91 | $35.00 | $32.64 | $33.74 | +1.47% | 15,189,925 |
| Apr 4, 2022 | $36.02 | $36.58 | $32.31 | $33.25 | -7.92% | 19,535,198 |
| Mar 28, 2022 | $38.15 | $40.35 | $35.82 | $36.11 | -6.09% | 16,072,064 |
| Mar 21, 2022 | $38.55 | $39.13 | $37.22 | $38.45 | +0.10% | 21,528,374 |
| Mar 14, 2022 | $34.43 | $38.45 | $33.38 | $38.41 | +11.82% | 29,797,056 |
| Mar 7, 2022 | $36.17 | $36.45 | $31.71 | $34.35 | -5.76% | 30,901,150 |
| Feb 28, 2022 | $39.96 | $41.68 | $36.34 | $36.45 | -10.57% | 24,876,825 |
| Feb 22, 2022 | $39.00 | $40.88 | $37.60 | $40.76 | +3.27% | 16,128,257 |
| Feb 14, 2022 | $39.44 | $41.22 | $38.73 | $39.47 | +0.74% | 16,600,424 |
| Feb 7, 2022 | $38.75 | $42.12 | $38.11 | $39.18 | +1.85% | 22,316,683 |
| Jan 31, 2022 | $37.21 | $40.55 | $37.09 | $38.47 | +2.23% | 15,368,001 |
| Jan 24, 2022 | $35.86 | $38.47 | $35.37 | $37.63 | +2.95% | 15,685,476 |
| Jan 18, 2022 | $37.90 | $38.38 | $36.32 | $36.55 | -4.74% | 11,460,954 |
| Jan 10, 2022 | $38.59 | $39.73 | $36.81 | $38.37 | -2.47% | 16,302,049 |
| Jan 3, 2022 | $41.01 | $42.36 | $39.32 | $39.34 | -3.10% | 13,805,670 |
| Dec 27, 2021 | $41.41 | $41.71 | $39.99 | $40.60 | -1.60% | 12,329,741 |
| Dec 20, 2021 | $40.53 | $41.55 | $38.62 | $41.26 | 0.00% | 11,223,420 |
| Dec 13, 2021 | $43.22 | $43.58 | $40.16 | $41.26 | -4.56% | 22,736,061 |
| Dec 6, 2021 | $41.55 | $44.35 | $41.31 | $43.23 | +5.90% | 15,522,528 |
| Nov 29, 2021 | $42.43 | $42.75 | $38.87 | $40.82 | -2.34% | 20,078,470 |
| Nov 22, 2021 | $46.25 | $47.05 | $40.56 | $41.80 | -9.11% | 15,480,844 |
| Nov 15, 2021 | $45.53 | $46.56 | $44.41 | $45.99 | +1.01% | 18,032,348 |
| Nov 8, 2021 | $42.66 | $47.02 | $41.58 | $45.53 | +7.10% | 26,321,253 |
| Nov 1, 2021 | $38.89 | $43.39 | $38.70 | $42.51 | +9.06% | 20,142,992 |
| Oct 25, 2021 | $38.76 | $40.10 | $38.03 | $38.98 | +0.93% | 11,508,158 |
| Oct 18, 2021 | $38.49 | $39.39 | $37.87 | $38.62 | -1.48% | 11,584,384 |
| Oct 11, 2021 | $37.33 | $39.79 | $37.16 | $39.20 | +4.93% | 12,969,776 |
| Oct 4, 2021 | $38.15 | $39.52 | $36.80 | $37.36 | -1.74% | 15,488,871 |
| Sep 27, 2021 | $39.52 | $40.64 | $36.54 | $38.02 | -3.65% | 15,937,288 |
| Sep 20, 2021 | $39.13 | $41.00 | $37.42 | $39.46 | -2.33% | 15,804,115 |
| Sep 13, 2021 | $40.87 | $41.50 | $39.27 | $40.40 | -0.17% | 14,816,738 |
| Sep 7, 2021 | $40.82 | $41.32 | $39.23 | $40.47 | -0.25% | 12,411,661 |
| Aug 30, 2021 | $42.70 | $42.81 | $39.92 | $40.57 | -4.88% | 15,143,732 |
| Aug 23, 2021 | $40.98 | $43.92 | $40.88 | $42.65 | +5.10% | 22,833,722 |
| Aug 16, 2021 | $44.27 | $44.27 | $39.08 | $40.58 | -8.25% | 27,886,219 |
| Aug 9, 2021 | $43.51 | $45.03 | $43.00 | $44.23 | +0.50% | 10,986,888 |
| Aug 2, 2021 | $42.68 | $44.26 | $41.70 | $44.01 | +4.04% | 13,265,508 |
| Jul 26, 2021 | $40.38 | $43.64 | $39.64 | $42.30 | +5.51% | 12,968,436 |
| Jul 19, 2021 | $37.69 | $41.34 | $37.31 | $40.09 | +2.64% | 14,210,956 |
| Jul 12, 2021 | $41.49 | $42.83 | $38.96 | $39.06 | -6.78% | 12,707,676 |
| Jul 6, 2021 | $42.56 | $42.76 | $39.28 | $41.90 | -1.78% | 12,752,050 |
| Jun 28, 2021 | $43.31 | $44.63 | $40.98 | $42.66 | -1.89% | 24,206,430 |
| Jun 21, 2021 | $41.43 | $44.39 | $41.35 | $43.48 | +5.61% | 15,078,320 |
| Jun 14, 2021 | $44.36 | $44.68 | $40.98 | $41.17 | -7.07% | 15,066,904 |
| Jun 7, 2021 | $43.26 | $44.32 | $42.30 | $44.30 | +3.63% | 14,103,121 |
| Jun 1, 2021 | $45.40 | $45.52 | $40.88 | $42.75 | -4.77% | 17,573,912 |
| May 24, 2021 | $43.17 | $45.46 | $42.59 | $44.89 | +4.66% | 12,375,966 |
| May 17, 2021 | $46.77 | $48.01 | $42.14 | $42.89 | -8.39% | 20,312,810 |
| May 10, 2021 | $49.11 | $49.41 | $44.49 | $46.82 | -4.68% | 17,066,928 |
| May 3, 2021 | $48.49 | $49.67 | $45.51 | $49.12 | +2.65% | 24,081,060 |
| Apr 26, 2021 | $46.41 | $48.60 | $45.65 | $47.85 | +3.21% | 15,043,613 |
| Apr 19, 2021 | $46.16 | $46.54 | $42.99 | $46.36 | -0.43% | 13,357,088 |
| Apr 12, 2021 | $44.67 | $47.07 | $43.71 | $46.56 | +3.63% | 14,880,337 |
| Apr 5, 2021 | $41.63 | $45.11 | $40.91 | $44.93 | +9.51% | 16,772,393 |
| Mar 29, 2021 | $41.50 | $41.89 | $38.84 | $41.03 | -1.84% | 17,388,459 |
| Mar 22, 2021 | $44.94 | $44.99 | $39.57 | $41.80 | -6.47% | 20,118,450 |
| Mar 15, 2021 | $44.42 | $46.42 | $43.81 | $44.69 | +0.18% | 19,059,777 |
| Mar 8, 2021 | $42.32 | $45.00 | $42.02 | $44.61 | +6.44% | 22,662,951 |
| Mar 1, 2021 | $43.14 | $43.25 | $39.52 | $41.91 | -0.55% | 19,496,774 |
| Feb 22, 2021 | $39.93 | $42.92 | $38.87 | $42.14 | +6.79% | 25,335,020 |
| Feb 16, 2021 | $38.53 | $39.59 | $37.68 | $39.46 | +3.00% | 14,991,508 |
| Feb 8, 2021 | $37.60 | $40.18 | $37.50 | $38.31 | +2.02% | 24,644,533 |
| Feb 1, 2021 | $32.20 | $37.76 | $31.15 | $37.55 | +18.75% | 35,114,215 |
| Jan 25, 2021 | $34.04 | $34.84 | $30.24 | $31.62 | -7.89% | 21,649,298 |
| Jan 19, 2021 | $33.70 | $34.34 | $33.27 | $34.33 | +2.11% | 13,281,951 |
| Jan 11, 2021 | $33.60 | $35.45 | $33.04 | $33.62 | -1.78% | 21,315,999 |
| Jan 4, 2021 | $32.04 | $35.36 | $31.62 | $34.23 | +10.14% | 30,655,839 |
| Dec 28, 2020 | $31.01 | $31.65 | $29.80 | $31.08 | +0.75% | 13,073,906 |
| Dec 21, 2020 | $27.97 | $31.18 | $27.66 | $30.85 | +6.90% | 16,442,817 |
| Dec 14, 2020 | $29.72 | $30.95 | $28.67 | $28.86 | -1.60% | 21,622,508 |
| Dec 7, 2020 | $29.03 | $30.24 | $28.81 | $29.33 | -0.07% | 17,813,841 |
| Nov 30, 2020 | $28.65 | $29.75 | $27.77 | $29.35 | +1.21% | 25,003,920 |
| Nov 23, 2020 | $29.11 | $30.35 | $28.42 | $29.00 | +1.90% | 19,904,768 |
| Nov 16, 2020 | $27.54 | $28.79 | $26.78 | $28.46 | +8.05% | 21,544,074 |
| Nov 9, 2020 | $26.65 | $27.99 | $24.72 | $26.34 | +8.31% | 26,305,269 |
| Nov 2, 2020 | $22.57 | $25.17 | $22.47 | $24.32 | +9.40% | 31,194,046 |
| Oct 26, 2020 | $21.25 | $23.85 | $20.64 | $22.23 | +3.73% | 44,834,994 |
| Oct 19, 2020 | $19.60 | $22.28 | $19.55 | $21.43 | +9.73% | 31,761,003 |
| Oct 12, 2020 | $18.90 | $19.74 | $18.63 | $19.53 | +3.77% | 21,872,237 |
| Oct 5, 2020 | $16.39 | $19.28 | $16.39 | $18.82 | +16.53% | 30,622,708 |
| Sep 28, 2020 | $16.69 | $16.95 | $15.23 | $16.15 | -1.28% | 26,275,667 |
| Sep 21, 2020 | $17.30 | $17.56 | $15.88 | $16.36 | -5.76% | 26,399,510 |
| Sep 14, 2020 | $16.34 | $18.60 | $16.22 | $17.36 | +7.49% | 48,552,691 |
| Sep 8, 2020 | $14.41 | $16.51 | $14.28 | $16.15 | +10.92% | 30,202,185 |
| Aug 31, 2020 | $14.83 | $15.27 | $14.14 | $14.56 | -2.15% | 25,082,065 |
| Aug 24, 2020 | $14.66 | $15.66 | $14.59 | $14.88 | +2.34% | 26,951,549 |
| Aug 17, 2020 | $15.91 | $15.95 | $14.36 | $14.54 | -8.73% | 25,251,507 |
| Aug 10, 2020 | $14.77 | $16.12 | $14.75 | $15.93 | +9.79% | 37,663,018 |
| Aug 3, 2020 | $13.38 | $14.53 | $12.97 | $14.51 | +8.61% | 25,976,016 |
| Jul 27, 2020 | $14.34 | $14.39 | $13.05 | $13.36 | -0.82% | 27,066,803 |
| Jul 20, 2020 | $13.51 | $14.07 | $12.94 | $13.47 | -1.39% | 33,814,631 |
| Jul 13, 2020 | $12.70 | $14.26 | $12.44 | $13.66 | +8.24% | 19,602,134 |
| Jul 6, 2020 | $13.39 | $13.50 | $12.16 | $12.62 | -3.00% | 25,828,843 |
| Jun 29, 2020 | $12.70 | $13.94 | $12.41 | $13.01 | +3.67% | 22,973,129 |
| Jun 22, 2020 | $13.50 | $14.07 | $12.30 | $12.55 | -7.24% | 27,724,252 |
| Jun 15, 2020 | $13.84 | $15.68 | $13.52 | $13.53 | -6.56% | 27,583,678 |
| Jun 8, 2020 | $18.11 | $18.15 | $13.93 | $14.48 | -16.35% | 29,369,939 |
| Jun 1, 2020 | $13.74 | $17.95 | $13.58 | $17.31 | +27.28% | 39,582,973 |
| May 26, 2020 | $14.86 | $15.55 | $13.31 | $13.60 | -2.72% | 38,022,040 |
| May 18, 2020 | $13.16 | $14.65 | $12.58 | $13.98 | +14.59% | 32,024,523 |
| May 11, 2020 | $14.53 | $14.56 | $11.51 | $12.20 | -18.01% | 32,011,478 |
| May 4, 2020 | $14.58 | $15.58 | $13.98 | $14.88 | -1.85% | 24,777,531 |
| Apr 27, 2020 | $14.00 | $17.35 | $13.73 | $15.16 | +11.14% | 34,795,867 |
| Apr 20, 2020 | $14.71 | $15.20 | $13.31 | $13.64 | -10.38% | 21,638,979 |
| Apr 13, 2020 | $15.95 | $15.98 | $13.86 | $15.22 | -3.06% | 19,080,072 |
| Apr 6, 2020 | $11.92 | $16.66 | $11.87 | $15.70 | +41.57% | 28,445,518 |
| Mar 30, 2020 | $13.96 | $14.11 | $10.18 | $11.09 | -20.27% | 29,600,170 |
| Mar 23, 2020 | $12.00 | $15.80 | $10.51 | $13.91 | +15.53% | 32,380,599 |
| Mar 16, 2020 | $13.25 | $13.95 | $10.85 | $12.04 | -25.82% | 43,253,599 |
| Mar 9, 2020 | $20.02 | $20.26 | $14.06 | $16.23 | -25.21% | 32,868,898 |
| Mar 2, 2020 | $23.51 | $24.78 | $21.04 | $21.70 | -7.46% | 28,428,823 |
| Feb 24, 2020 | $26.33 | $26.41 | $22.11 | $23.45 | -16.22% | 30,630,889 |
| Feb 18, 2020 | $28.75 | $29.10 | $27.74 | $27.99 | -4.18% | 14,849,433 |
| Feb 10, 2020 | $27.86 | $29.49 | $27.73 | $29.21 | +4.43% | 17,688,745 |
| Feb 3, 2020 | $25.93 | $30.40 | $25.82 | $27.97 | +8.54% | 29,675,443 |
| Jan 27, 2020 | $26.48 | $26.94 | $25.57 | $25.77 | -5.57% | 20,908,682 |
| Jan 21, 2020 | $28.75 | $28.75 | $27.02 | $27.29 | -5.54% | 12,900,242 |
| Jan 13, 2020 | $27.56 | $29.19 | $27.42 | $28.89 | +5.32% | 15,643,095 |
| Jan 6, 2020 | $26.67 | $27.96 | $26.60 | $27.43 | +1.89% | 15,738,448 |
| Dec 30, 2019 | $26.81 | $27.32 | $26.42 | $26.92 | +0.15% | 12,185,356 |
| Dec 23, 2019 | $26.81 | $27.38 | $26.56 | $26.88 | +0.64% | 9,223,590 |
| Dec 16, 2019 | $26.14 | $26.94 | $25.16 | $26.71 | +2.97% | 26,861,872 |
| Dec 9, 2019 | $25.60 | $26.72 | $25.25 | $25.94 | +1.61% | 24,242,293 |
| Dec 2, 2019 | $26.90 | $26.90 | $24.63 | $25.53 | -5.06% | 22,612,214 |
| Nov 25, 2019 | $26.58 | $27.05 | $25.99 | $26.89 | +2.05% | 11,973,959 |
| Nov 18, 2019 | $26.76 | $27.10 | $25.71 | $26.35 | -1.53% | 16,878,748 |
| Nov 11, 2019 | $27.03 | $27.10 | $25.90 | $26.76 | -1.73% | 15,976,515 |
| Nov 4, 2019 | $26.49 | $28.00 | $25.30 | $27.23 | +3.58% | 34,822,487 |
| Oct 28, 2019 | $26.32 | $26.64 | $25.28 | $26.29 | -0.60% | 19,980,162 |
| Oct 21, 2019 | $25.85 | $26.51 | $25.04 | $26.45 | +3.48% | 17,121,242 |
| Oct 14, 2019 | $25.13 | $26.00 | $24.38 | $25.56 | -1.62% | 22,501,494 |
| Oct 7, 2019 | $25.45 | $26.35 | $24.16 | $25.98 | +1.92% | 24,313,287 |
| Sep 30, 2019 | $25.99 | $26.52 | $24.14 | $25.49 | -1.92% | 23,634,766 |
| Sep 23, 2019 | $25.02 | $26.23 | $24.82 | $25.99 | +3.38% | 29,965,744 |
| Sep 16, 2019 | $25.02 | $25.95 | $24.70 | $25.14 | -0.16% | 33,137,330 |
| Sep 9, 2019 | $23.68 | $26.60 | $23.46 | $25.18 | +6.29% | 37,066,534 |
| Sep 3, 2019 | $20.43 | $23.76 | $20.23 | $23.69 | +14.72% | 32,854,412 |
| Aug 26, 2019 | $20.56 | $21.02 | $19.78 | $20.65 | +1.67% | 27,814,879 |
| Aug 19, 2019 | $20.33 | $22.00 | $20.10 | $20.31 | +1.75% | 37,893,124 |
| Aug 12, 2019 | $26.80 | $27.64 | $18.54 | $19.96 | -27.13% | 55,451,880 |
| Aug 5, 2019 | $28.99 | $28.99 | $27.24 | $27.39 | -7.93% | 16,324,384 |
| Jul 29, 2019 | $30.45 | $31.05 | $29.06 | $29.75 | -2.84% | 20,340,270 |
| Jul 22, 2019 | $30.40 | $30.97 | $29.27 | $30.62 | +1.06% | 16,301,171 |
| Jul 15, 2019 | $30.37 | $31.34 | $30.00 | $30.30 | -0.13% | 12,919,672 |
| Jul 8, 2019 | $30.23 | $30.67 | $28.74 | $30.34 | +0.33% | 19,890,490 |
| Jul 1, 2019 | $32.29 | $32.44 | $29.87 | $30.24 | -4.70% | 13,924,061 |
| Jun 24, 2019 | $31.18 | $31.80 | $30.11 | $31.73 | +1.28% | 23,998,734 |
| Jun 17, 2019 | $29.45 | $31.35 | $29.29 | $31.33 | +6.06% | 18,412,425 |
| Jun 10, 2019 | $30.47 | $30.78 | $28.83 | $29.54 | -2.35% | 21,124,675 |
| Jun 3, 2019 | $28.54 | $30.62 | $28.42 | $30.25 | +5.92% | 21,177,335 |
| May 28, 2019 | $29.80 | $30.09 | $27.93 | $28.56 | -3.87% | 23,879,155 |
| May 20, 2019 | $30.47 | $31.44 | $29.44 | $29.71 | -3.48% | 22,668,048 |
| May 13, 2019 | $31.39 | $31.79 | $29.82 | $30.78 | -4.56% | 27,246,894 |
| May 6, 2019 | $30.46 | $36.06 | $30.35 | $32.25 | +3.37% | 46,713,765 |
| Apr 29, 2019 | $31.56 | $32.53 | $30.83 | $31.20 | -1.42% | 26,552,053 |
| Apr 22, 2019 | $32.41 | $32.55 | $30.05 | $31.65 | -2.76% | 29,813,878 |
| Apr 15, 2019 | $32.66 | $33.20 | $31.92 | $32.55 | -0.06% | 14,989,741 |
| Apr 8, 2019 | $34.11 | $34.15 | $32.38 | $32.57 | -4.91% | 18,249,695 |
| Apr 1, 2019 | $32.70 | $34.73 | $32.67 | $34.25 | +5.42% | 15,447,869 |
| Mar 25, 2019 | $30.92 | $33.18 | $30.69 | $32.49 | +5.04% | 18,331,723 |
| Mar 18, 2019 | $32.34 | $33.53 | $30.91 | $30.93 | -3.94% | 23,960,071 |
| Mar 11, 2019 | $33.65 | $34.38 | $32.17 | $32.20 | -4.00% | 22,135,405 |
| Mar 4, 2019 | $35.21 | $35.53 | $33.29 | $33.54 | -5.15% | 15,681,950 |
| Feb 25, 2019 | $35.73 | $36.55 | $34.79 | $35.36 | -0.28% | 14,294,634 |
| Feb 19, 2019 | $35.90 | $35.90 | $34.75 | $35.46 | -1.25% | 14,027,680 |
| Feb 11, 2019 | $34.10 | $36.24 | $33.98 | $35.91 | +6.05% | 25,486,485 |
| Feb 4, 2019 | $38.34 | $39.63 | $31.91 | $33.86 | -12.35% | 44,039,422 |
| Jan 28, 2019 | $37.19 | $39.00 | $37.01 | $38.63 | +3.01% | 18,909,584 |
| Jan 22, 2019 | $37.00 | $37.80 | $35.74 | $37.50 | +1.13% | 13,142,268 |
| Jan 14, 2019 | $36.01 | $37.27 | $34.88 | $37.08 | +2.01% | 14,686,726 |
| Jan 7, 2019 | $34.38 | $37.11 | $34.04 | $36.35 | +6.07% | 19,292,872 |
| Dec 31, 2018 | $33.86 | $34.58 | $32.73 | $34.27 | +1.36% | 13,638,606 |
| Dec 24, 2018 | $32.60 | $34.47 | $32.03 | $33.81 | +3.05% | 9,440,529 |
| Dec 17, 2018 | $34.32 | $35.27 | $32.78 | $32.81 | -5.17% | 20,551,985 |
| Dec 10, 2018 | $35.36 | $36.49 | $34.43 | $34.60 | -2.09% | 24,208,910 |
| Dec 3, 2018 | $39.82 | $41.06 | $35.16 | $35.34 | -9.22% | 19,773,585 |
| Nov 26, 2018 | $37.90 | $38.93 | $36.72 | $38.93 | +3.34% | 23,850,297 |
| Nov 19, 2018 | $40.72 | $40.81 | $37.65 | $37.67 | -7.29% | 15,840,171 |
| Nov 12, 2018 | $42.20 | $42.43 | $40.16 | $40.63 | -3.26% | 16,523,763 |
| Nov 5, 2018 | $42.85 | $43.36 | $41.70 | $42.00 | -1.89% | 15,377,524 |
| Oct 29, 2018 | $42.02 | $43.71 | $39.28 | $42.81 | +3.81% | 27,852,681 |
| Oct 22, 2018 | $42.85 | $43.43 | $40.60 | $41.24 | -2.99% | 18,870,635 |
| Oct 15, 2018 | $43.24 | $44.89 | $42.39 | $42.51 | -2.99% | 16,531,471 |
| Oct 8, 2018 | $47.73 | $48.69 | $42.51 | $43.82 | -8.63% | 20,332,003 |
| Oct 1, 2018 | $50.64 | $51.29 | $47.57 | $47.96 | -4.60% | 13,561,599 |
| Sep 24, 2018 | $50.16 | $50.75 | $49.06 | $50.27 | +0.14% | 10,840,862 |
| Sep 17, 2018 | $50.30 | $51.02 | $50.06 | $50.20 | +0.52% | 12,045,461 |
| Sep 10, 2018 | $49.30 | $50.91 | $49.20 | $49.94 | +1.55% | 12,615,502 |
| Sep 4, 2018 | $50.38 | $51.14 | $49.02 | $49.18 | -2.98% | 12,434,288 |
| Aug 27, 2018 | $51.21 | $51.50 | $50.34 | $50.69 | -0.67% | 9,910,961 |
| Aug 20, 2018 | $51.80 | $52.49 | $50.81 | $51.03 | -0.74% | 12,498,226 |
| Aug 13, 2018 | $47.99 | $54.35 | $46.73 | $51.41 | +7.26% | 31,462,306 |
| Aug 6, 2018 | $46.44 | $48.06 | $44.73 | $47.93 | +3.01% | 20,439,729 |
| Jul 30, 2018 | $47.47 | $47.80 | $45.31 | $46.53 | -2.19% | 17,488,823 |
| Jul 23, 2018 | $48.32 | $48.73 | $47.36 | $47.57 | -1.55% | 9,324,940 |
| Jul 16, 2018 | $46.44 | $48.76 | $46.17 | $48.32 | +3.85% | 9,669,558 |
| Jul 9, 2018 | $46.62 | $46.87 | $44.17 | $46.53 | -0.58% | 11,692,435 |
| Jul 2, 2018 | $46.02 | $47.03 | $45.56 | $46.80 | +0.19% | 6,641,716 |
| Jun 25, 2018 | $47.70 | $48.24 | $46.05 | $46.71 | -1.18% | 11,678,194 |
| Jun 18, 2018 | $46.20 | $48.43 | $46.02 | $47.27 | +1.85% | 17,150,859 |
| Jun 11, 2018 | $46.25 | $46.63 | $45.09 | $46.41 | +0.37% | 15,024,513 |
| Jun 4, 2018 | $44.70 | $46.31 | $43.86 | $46.24 | +3.91% | 21,093,554 |
| May 29, 2018 | $43.92 | $44.61 | $43.54 | $44.50 | +0.47% | 15,276,899 |
| May 21, 2018 | $44.88 | $45.24 | $43.83 | $44.29 | -0.43% | 15,491,956 |
| May 14, 2018 | $46.04 | $46.13 | $43.70 | $44.48 | -3.39% | 25,691,537 |
| May 7, 2018 | $46.13 | $46.77 | $45.22 | $46.04 | -0.26% | 14,148,621 |
| Apr 30, 2018 | $54.97 | $55.11 | $45.60 | $46.16 | -15.52% | 36,342,524 |
| Apr 23, 2018 | $53.27 | $55.50 | $52.76 | $54.64 | +3.04% | 11,769,654 |
| Apr 16, 2018 | $52.75 | $54.59 | $52.52 | $53.03 | +0.99% | 11,024,724 |
| Apr 9, 2018 | $52.75 | $53.24 | $52.20 | $52.51 | +0.08% | 9,479,063 |
| Apr 2, 2018 | $52.50 | $54.26 | $50.69 | $52.47 | -0.27% | 14,612,060 |
| Mar 26, 2018 | $52.18 | $53.57 | $52.08 | $52.61 | +1.68% | 9,154,270 |
| Mar 19, 2018 | $52.67 | $53.51 | $51.70 | $51.74 | -1.95% | 11,600,705 |
| Mar 12, 2018 | $52.59 | $53.40 | $52.18 | $52.77 | +0.53% | 10,716,523 |
| Mar 5, 2018 | $50.55 | $52.80 | $50.42 | $52.49 | +3.02% | 12,697,997 |
| Feb 26, 2018 | $50.77 | $51.64 | $49.45 | $50.95 | +0.59% | 12,069,276 |
| Feb 20, 2018 | $49.79 | $50.67 | $49.23 | $50.65 | +1.18% | 8,580,561 |
| Feb 12, 2018 | $49.11 | $50.99 | $49.11 | $50.06 | +2.04% | 15,671,891 |
| Feb 5, 2018 | $45.89 | $50.71 | $44.97 | $49.06 | +6.74% | 34,616,775 |
| Jan 29, 2018 | $47.74 | $48.80 | $45.96 | $45.96 | -3.73% | 13,243,521 |
| Jan 22, 2018 | $47.67 | $48.56 | $47.24 | $47.74 | -0.04% | 10,533,987 |
| Jan 16, 2018 | $45.75 | $48.14 | $45.70 | $47.76 | +4.33% | 10,345,844 |
| Jan 8, 2018 | $45.43 | $45.80 | $44.72 | $45.78 | +0.81% | 9,915,854 |
| Jan 2, 2018 | $44.37 | $45.70 | $44.23 | $45.41 | +2.67% | 7,738,999 |
| Dec 26, 2017 | $44.52 | $45.28 | $44.03 | $44.23 | -0.34% | 5,393,692 |
| Dec 18, 2017 | $42.89 | $44.67 | $42.89 | $44.38 | +3.62% | 12,641,716 |
| Dec 11, 2017 | $42.20 | $43.44 | $41.19 | $42.83 | +1.35% | 16,381,622 |
| Dec 4, 2017 | $41.74 | $42.62 | $41.13 | $42.26 | +1.73% | 12,074,811 |
| Nov 27, 2017 | $40.99 | $42.13 | $40.24 | $41.54 | +1.66% | 14,075,829 |
| Nov 20, 2017 | $41.82 | $42.43 | $40.82 | $40.86 | -1.92% | 7,961,157 |
| Nov 13, 2017 | $40.53 | $42.19 | $39.78 | $41.66 | +2.06% | 17,320,418 |
| Nov 6, 2017 | $41.20 | $42.94 | $39.60 | $40.82 | -0.80% | 26,722,077 |
| Oct 30, 2017 | $40.12 | $41.60 | $39.84 | $41.15 | +2.16% | 13,764,177 |
| Oct 23, 2017 | $40.85 | $40.95 | $39.68 | $40.28 | -0.17% | 16,398,448 |
| Oct 16, 2017 | $39.53 | $40.43 | $39.07 | $40.35 | +1.97% | 11,938,293 |
| Oct 9, 2017 | $39.83 | $40.42 | $38.72 | $39.57 | -0.65% | 14,169,756 |
| Oct 2, 2017 | $40.05 | $40.68 | $38.70 | $39.83 | -1.12% | 19,352,939 |
| Sep 25, 2017 | $39.74 | $40.52 | $39.11 | $40.28 | +0.83% | 13,425,429 |
| Sep 18, 2017 | $41.51 | $41.51 | $39.31 | $39.95 | -3.50% | 15,992,119 |
| Sep 11, 2017 | $40.50 | $42.16 | $40.50 | $41.40 | +2.40% | 18,576,000 |
| Sep 5, 2017 | $41.97 | $42.00 | $40.30 | $40.43 | -3.67% | 15,141,607 |
| Aug 28, 2017 | $41.85 | $42.14 | $41.19 | $41.97 | +0.21% | 13,751,304 |
| Aug 21, 2017 | $40.41 | $42.16 | $40.15 | $41.88 | +3.71% | 17,006,715 |
| Aug 14, 2017 | $47.91 | $48.20 | $40.29 | $40.38 | -15.08% | 43,320,069 |
| Aug 7, 2017 | $47.16 | $48.60 | $46.71 | $47.55 | +1.15% | 14,087,835 |
| Jul 31, 2017 | $48.14 | $48.32 | $45.78 | $47.01 | -3.45% | 19,612,401 |
| Jul 24, 2017 | $48.50 | $48.76 | $47.38 | $48.69 | -0.10% | 15,374,930 |
| Jul 17, 2017 | $48.09 | $48.85 | $47.54 | $48.74 | +1.56% | 7,865,388 |
| Jul 10, 2017 | $47.63 | $48.12 | $46.77 | $47.99 | +0.65% | 10,391,608 |
| Jul 3, 2017 | $47.34 | $47.87 | $46.24 | $47.68 | +0.72% | 9,320,057 |
| Jun 26, 2017 | $47.10 | $47.76 | $46.65 | $47.34 | +1.35% | 9,994,574 |
| Jun 19, 2017 | $46.40 | $46.88 | $45.66 | $46.71 | +1.04% | 10,777,340 |
| Jun 12, 2017 | $46.50 | $47.02 | $45.70 | $46.23 | -1.05% | 15,703,770 |
| Jun 5, 2017 | $45.96 | $47.30 | $45.75 | $46.72 | +1.57% | 14,103,946 |
| May 30, 2017 | $46.47 | $46.71 | $45.52 | $46.00 | -0.71% | 11,367,841 |
| May 22, 2017 | $45.36 | $46.78 | $45.20 | $46.33 | +2.23% | 12,708,064 |
| May 15, 2017 | $45.30 | $45.90 | $44.45 | $45.32 | +0.11% | 14,538,706 |
| May 8, 2017 | $45.61 | $46.56 | $44.47 | $45.27 | +6.12% | 31,007,671 |
| May 1, 2017 | $39.51 | $43.83 | $38.47 | $42.66 | +8.30% | 30,689,966 |
| Apr 24, 2017 | $39.49 | $39.95 | $38.82 | $39.39 | +0.72% | 15,004,202 |
| Apr 17, 2017 | $39.82 | $39.99 | $39.01 | $39.11 | -1.56% | 14,550,211 |
| Apr 10, 2017 | $39.71 | $40.27 | $39.36 | $39.73 | +0.25% | 9,391,544 |
| Apr 3, 2017 | $41.32 | $41.37 | $39.26 | $39.63 | -4.11% | 18,961,918 |
| Mar 27, 2017 | $38.79 | $41.70 | $38.78 | $41.33 | +5.73% | 21,405,505 |
| Mar 20, 2017 | $39.79 | $39.81 | $37.92 | $39.09 | -1.64% | 11,756,719 |
| Mar 13, 2017 | $39.26 | $40.15 | $38.73 | $39.74 | +1.20% | 17,523,807 |
| Mar 6, 2017 | $38.03 | $39.30 | $37.53 | $39.27 | +3.15% | 16,177,466 |
| Feb 27, 2017 | $38.00 | $38.86 | $37.73 | $38.07 | +0.13% | 15,978,823 |
| Feb 21, 2017 | $38.45 | $38.96 | $37.54 | $38.02 | -0.50% | 11,831,420 |
| Feb 13, 2017 | $38.15 | $38.64 | $37.62 | $38.21 | +0.37% | 18,442,618 |
| Feb 6, 2017 | $36.69 | $38.18 | $36.51 | $38.07 | +3.54% | 18,572,627 |
| Jan 30, 2017 | $35.46 | $38.30 | $35.26 | $36.77 | +3.34% | 35,136,543 |
| Jan 23, 2017 | $34.95 | $36.90 | $34.33 | $35.58 | +0.76% | 16,211,343 |
| Jan 17, 2017 | $35.28 | $36.15 | $34.71 | $35.31 | +0.66% | 9,614,991 |
| Jan 9, 2017 | $35.58 | $35.82 | $34.85 | $35.08 | -1.29% | 12,116,766 |
| Jan 3, 2017 | $34.84 | $36.85 | $34.41 | $35.54 | +1.48% | 14,606,368 |
| Dec 27, 2016 | $34.39 | $35.38 | $34.22 | $35.02 | +1.92% | 9,650,890 |
| Dec 19, 2016 | $35.35 | $36.02 | $34.16 | $34.36 | -2.72% | 14,429,255 |
| Dec 12, 2016 | $38.39 | $38.53 | $35.14 | $35.32 | -8.45% | 19,676,163 |
| Dec 5, 2016 | $36.31 | $38.86 | $36.31 | $38.58 | +6.49% | 13,670,810 |
| Nov 28, 2016 | $38.30 | $38.32 | $36.05 | $36.23 | -5.53% | 14,995,688 |
| Nov 21, 2016 | $38.00 | $38.77 | $37.94 | $38.35 | +0.92% | 8,443,756 |
| Nov 14, 2016 | $37.32 | $38.50 | $37.24 | $38.00 | – | 15,454,104 |
Seasonality
TPR 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% | 9.0% | -7.3% | -0.2% | -0.4% | 2.7% | 2.8% | -7.4% | 1.5% | 3.9% | 10.3% | 5.5% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 8 of 9 |
| 2026 | -0.7% | 22.5% | -9.0% | 2.8% | 0.3% | 0.9% | 4.1% | -19.0% | -6.4% | 1.1% | ||
| 2025 | 11.6% | 17.1% | -17.2% | 0.3% | 11.2% | 12.3% | 23.0% | -5.7% | 11.6% | -3.0% | -0.5% | 17.3% |
| 2024 | 5.4% | 22.5% | 0.6% | -15.9% | 8.9% | -0.8% | -6.3% | 2.2% | 15.6% | 1.0% | 31.3% | 5.5% |
| 2023 | 19.7% | -4.5% | -0.2% | -5.3% | -1.9% | 7.7% | 0.8% | -22.8% | -12.8% | -4.1% | 14.9% | 17.5% |
| 2022 | -6.5% | 7.8% | -8.6% | -11.4% | 4.8% | -10.9% | 10.2% | 3.3% | -17.4% | 11.4% | 19.2% | 1.7% |
| 2021 | 1.7% | 33.3% | -2.2% | 16.1% | -6.2% | -3.1% | -2.7% | -4.7% | -7.6% | 5.3% | 2.9% | 1.9% |
| 2020 | -4.4% | -9.0% | -44.0% | 14.9% | -8.6% | -2.4% | 0.6% | 10.3% | 6.1% | 42.2% | 27.4% | 9.7% |
| 2019 | 14.7% | -9.7% | -6.1% | -0.7% | -11.5% | 12.4% | -2.5% | -33.2% | 28.2% | -0.7% | 4.0% | 1.6% |
| 2018 | 6.4% | 8.2% | 4.0% | 2.2% | -18.7% | 7.6% | 0.9% | 7.6% | -0.2% | -15.8% | -8.0% | -12.5% |
| 2017 | 6.7% | 2.0% | 9.5% | -4.7% | 17.3% | 3.2% | -0.4% | -11.5% | -2.6% | 1.7% | 1.8% | 7.0% |