Targa Resources Corp. (TRGP) stock
TRGPNYSENatural Gas TransmissionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3041% above fair value
$314.99+2.62 (+0.84%)
Close on Oct 30, 2026Market cap $67.54BP/E 30.1Yield 1.19%
Price history
Targa Resources share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$314.99
+0.84% on the day
52-week range
$150.00 – $316.60
-0.5% from the high
Change over 52 weeks
+107.9%
From $151.52 on Oct 30, 2025
Average volume
1.20M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $302.37 | $316.60 | $300.86 | $314.99 | +4.17% | 5,541,853 |
| Oct 19, 2026 | $293.38 | $303.60 | $281.87 | $302.37 | +2.53% | 6,269,808 |
| Oct 12, 2026 | $289.32 | $296.78 | $277.13 | $294.90 | +2.86% | 4,495,754 |
| Oct 5, 2026 | $281.48 | $292.01 | $278.16 | $286.70 | +1.76% | 5,734,906 |
| Sep 28, 2026 | $280.90 | $281.91 | $267.00 | $281.74 | +1.40% | 5,922,824 |
| Sep 21, 2026 | $288.76 | $293.61 | $274.87 | $277.84 | -4.91% | 5,383,764 |
| Sep 14, 2026 | $292.90 | $296.63 | $281.09 | $292.19 | +0.67% | 7,480,821 |
| Sep 8, 2026 | $292.49 | $298.18 | $287.43 | $290.25 | +0.07% | 3,508,474 |
| Aug 31, 2026 | $290.91 | $299.48 | $287.75 | $290.05 | +0.77% | 5,458,832 |
| Aug 24, 2026 | $296.20 | $297.98 | $284.00 | $287.82 | -3.77% | 5,155,623 |
| Aug 17, 2026 | $276.85 | $307.94 | $273.83 | $299.10 | +8.45% | 9,447,970 |
| Aug 10, 2026 | $258.73 | $277.16 | $257.50 | $275.79 | +7.37% | 3,948,856 |
| Aug 3, 2026 | $265.50 | $270.88 | $255.08 | $256.87 | -4.99% | 7,247,070 |
| Jul 27, 2026 | $276.43 | $281.04 | $259.85 | $270.37 | -3.90% | 6,311,072 |
| Jul 20, 2026 | $285.10 | $291.04 | $277.17 | $281.33 | -0.56% | 5,112,714 |
| Jul 13, 2026 | $277.18 | $285.56 | $275.24 | $282.91 | +3.50% | 5,749,012 |
| Jul 6, 2026 | $258.00 | $279.00 | $256.50 | $273.35 | +5.59% | 4,929,446 |
| Jun 29, 2026 | $274.26 | $275.58 | $256.02 | $258.88 | -5.04% | 7,186,737 |
| Jun 22, 2026 | $260.91 | $275.32 | $256.40 | $272.61 | +5.43% | 7,172,731 |
| Jun 15, 2026 | $263.24 | $268.15 | $253.82 | $258.58 | -5.14% | 5,967,552 |
| Jun 8, 2026 | $265.23 | $276.26 | $260.01 | $272.60 | +3.22% | 4,577,755 |
| Jun 1, 2026 | $257.36 | $269.11 | $256.73 | $264.09 | +3.54% | 4,827,685 |
| May 26, 2026 | $273.86 | $277.00 | $252.97 | $255.07 | -7.83% | 5,638,178 |
| May 18, 2026 | $271.78 | $280.00 | $268.76 | $276.75 | +1.75% | 5,391,399 |
| May 11, 2026 | $249.63 | $273.11 | $248.29 | $271.99 | +9.62% | 6,539,044 |
| May 4, 2026 | $254.08 | $261.95 | $241.86 | $248.12 | -2.42% | 6,476,850 |
| Apr 27, 2026 | $241.35 | $260.49 | $239.99 | $254.28 | +5.65% | 6,280,487 |
| Apr 20, 2026 | $233.85 | $241.40 | $230.38 | $240.69 | +2.20% | 5,363,723 |
| Apr 13, 2026 | $244.79 | $245.72 | $231.00 | $235.50 | -3.12% | 6,053,182 |
| Apr 6, 2026 | $242.71 | $253.87 | $234.22 | $243.09 | -0.53% | 6,367,735 |
| Mar 30, 2026 | $251.35 | $252.69 | $241.82 | $244.39 | -2.33% | 7,303,857 |
| Mar 23, 2026 | $238.07 | $253.40 | $237.57 | $250.23 | +5.40% | 6,725,208 |
| Mar 16, 2026 | $239.64 | $243.64 | $233.61 | $237.41 | -1.10% | 8,809,940 |
| Mar 9, 2026 | $237.78 | $241.63 | $231.28 | $240.05 | +1.20% | 7,192,393 |
| Mar 2, 2026 | $242.00 | $250.00 | $235.68 | $237.20 | +0.59% | 9,618,469 |
| Feb 23, 2026 | $230.29 | $237.50 | $224.40 | $235.80 | +1.92% | 7,573,957 |
| Feb 17, 2026 | $224.11 | $232.86 | $218.71 | $231.35 | +3.33% | 7,892,844 |
| Feb 9, 2026 | $211.17 | $225.35 | $209.60 | $223.89 | +5.89% | 6,992,322 |
| Feb 2, 2026 | $196.75 | $211.67 | $195.34 | $211.44 | +5.20% | 6,306,459 |
| Jan 26, 2026 | $193.86 | $207.47 | $188.90 | $200.98 | +4.95% | 7,114,782 |
| Jan 20, 2026 | $188.00 | $195.16 | $184.63 | $191.50 | +3.32% | 5,188,587 |
| Jan 12, 2026 | $175.91 | $187.23 | $173.66 | $185.35 | +4.80% | 5,846,672 |
| Jan 5, 2026 | $189.79 | $190.00 | $173.57 | $176.86 | -5.31% | 6,663,920 |
| Dec 29, 2025 | $184.47 | $187.86 | $182.43 | $186.77 | +2.12% | 3,160,166 |
| Dec 22, 2025 | $181.94 | $185.35 | $179.28 | $182.90 | +2.22% | 2,778,661 |
| Dec 15, 2025 | $183.59 | $183.59 | $176.18 | $178.93 | -2.33% | 11,391,306 |
| Dec 8, 2025 | $179.41 | $187.53 | $176.53 | $183.19 | +1.36% | 9,402,069 |
| Dec 1, 2025 | $175.31 | $182.61 | $171.69 | $180.74 | +3.10% | 7,304,134 |
| Nov 24, 2025 | $169.73 | $176.54 | $167.12 | $175.31 | +2.80% | 4,669,703 |
| Nov 17, 2025 | $172.29 | $174.86 | $166.18 | $170.54 | -1.48% | 7,562,333 |
| Nov 10, 2025 | $173.45 | $174.62 | $168.50 | $173.10 | +0.60% | 7,395,965 |
| Nov 3, 2025 | $154.48 | $173.26 | $151.78 | $172.06 | +11.70% | 12,369,459 |
| Oct 27, 2025 | $154.89 | $155.28 | $150.00 | $154.04 | +0.18% | 6,626,128 |
| Oct 20, 2025 | $150.10 | $158.42 | $149.01 | $153.77 | +3.43% | 6,386,507 |
| Oct 13, 2025 | $153.94 | $154.96 | $144.14 | $148.67 | -2.45% | 7,666,105 |
| Oct 6, 2025 | $163.60 | $169.53 | $152.33 | $152.41 | -6.09% | 8,305,628 |
| Sep 29, 2025 | $173.16 | $173.24 | $161.26 | $162.30 | -6.83% | 7,425,673 |
| Sep 22, 2025 | $162.96 | $175.78 | $161.54 | $174.19 | +5.94% | 6,507,947 |
| Sep 15, 2025 | $166.95 | $171.21 | $162.30 | $164.43 | -1.17% | 10,058,190 |
| Sep 8, 2025 | $163.52 | $168.07 | $159.10 | $166.38 | +2.48% | 6,201,491 |
| Sep 2, 2025 | $166.76 | $167.67 | $157.80 | $162.35 | -3.22% | 5,109,996 |
| Aug 25, 2025 | $162.41 | $168.79 | $160.58 | $167.76 | +2.76% | 6,121,952 |
| Aug 18, 2025 | $162.21 | $164.96 | $159.09 | $163.26 | +0.04% | 6,987,526 |
| Aug 11, 2025 | $165.11 | $168.64 | $163.12 | $163.19 | -1.15% | 8,229,220 |
| Aug 4, 2025 | $163.52 | $170.62 | $160.55 | $165.09 | +1.33% | 9,046,512 |
| Jul 28, 2025 | $167.27 | $169.65 | $160.58 | $162.92 | -1.62% | 6,886,978 |
| Jul 21, 2025 | $170.27 | $171.09 | $161.34 | $165.60 | -3.22% | 7,266,398 |
| Jul 14, 2025 | $171.44 | $173.02 | $163.23 | $171.11 | -0.46% | 6,081,950 |
| Jul 7, 2025 | $171.32 | $174.96 | $168.01 | $171.90 | -0.93% | 6,220,462 |
| Jun 30, 2025 | $174.51 | $176.09 | $169.95 | $173.52 | -0.49% | 6,029,829 |
| Jun 23, 2025 | $172.12 | $176.54 | $162.00 | $174.38 | +2.18% | 10,299,068 |
| Jun 16, 2025 | $173.59 | $177.65 | $167.83 | $170.66 | -2.37% | 7,450,583 |
| Jun 9, 2025 | $168.09 | $175.99 | $162.73 | $174.81 | +4.61% | 9,694,683 |
| Jun 2, 2025 | $162.10 | $167.84 | $158.15 | $167.10 | +5.81% | 10,108,153 |
| May 26, 2025 | $157.66 | $163.38 | $155.45 | $157.93 | -1.58% | 9,958,134 |
| May 19, 2025 | $163.41 | $165.64 | $157.20 | $160.46 | -3.16% | 8,552,437 |
| May 12, 2025 | $166.11 | $173.62 | $163.81 | $165.69 | +3.84% | 10,431,964 |
| May 5, 2025 | $159.65 | $163.29 | $154.45 | $159.56 | -1.43% | 12,848,297 |
| Apr 28, 2025 | $178.23 | $179.85 | $159.63 | $161.87 | -8.87% | 12,654,349 |
| Apr 21, 2025 | $171.74 | $179.21 | $162.14 | $177.62 | +1.75% | 9,515,907 |
| Apr 14, 2025 | $168.47 | $178.68 | $163.64 | $174.57 | +6.73% | 8,557,004 |
| Apr 7, 2025 | $156.72 | $176.39 | $150.00 | $163.56 | +1.47% | 20,392,119 |
| Mar 31, 2025 | $196.63 | $206.09 | $158.46 | $161.19 | -18.52% | 16,012,687 |
| Mar 24, 2025 | $200.37 | $208.10 | $195.98 | $197.82 | +0.21% | 6,543,745 |
| Mar 17, 2025 | $189.45 | $199.99 | $189.45 | $197.40 | +3.73% | 7,076,484 |
| Mar 10, 2025 | $180.18 | $191.35 | $175.85 | $190.30 | +4.61% | 9,982,704 |
| Mar 3, 2025 | $202.74 | $205.61 | $176.43 | $181.91 | -9.82% | 11,356,634 |
| Feb 24, 2025 | $199.67 | $205.15 | $188.65 | $201.72 | +0.68% | 10,145,431 |
| Feb 18, 2025 | $206.00 | $211.87 | $195.42 | $200.36 | -2.43% | 8,753,822 |
| Feb 10, 2025 | $203.00 | $208.53 | $199.05 | $205.36 | +1.96% | 6,644,891 |
| Feb 3, 2025 | $195.50 | $205.88 | $195.08 | $201.42 | +2.35% | 5,824,285 |
| Jan 27, 2025 | $205.90 | $207.47 | $196.15 | $196.80 | -5.87% | 7,284,160 |
| Jan 21, 2025 | $215.02 | $218.51 | $208.59 | $209.07 | -3.08% | 5,902,814 |
| Jan 13, 2025 | $193.34 | $217.02 | $193.00 | $215.72 | +11.60% | 8,266,486 |
| Jan 6, 2025 | $187.97 | $196.82 | $184.12 | $193.30 | +3.83% | 6,526,171 |
| Dec 30, 2024 | $177.06 | $187.61 | $175.28 | $186.17 | +4.97% | 4,627,818 |
| Dec 23, 2024 | $176.33 | $181.17 | $173.53 | $177.36 | +0.32% | 4,253,006 |
| Dec 16, 2024 | $184.55 | $185.13 | $171.19 | $176.79 | -4.24% | 16,556,115 |
| Dec 9, 2024 | $195.04 | $195.76 | $183.76 | $184.62 | -5.00% | 7,721,803 |
| Dec 2, 2024 | $204.46 | $204.65 | $192.50 | $194.34 | -4.88% | 7,863,383 |
| Nov 25, 2024 | $208.94 | $209.01 | $199.74 | $204.30 | -1.45% | 7,993,829 |
| Nov 18, 2024 | $197.90 | $209.87 | $196.00 | $207.31 | +5.75% | 7,974,415 |
| Nov 11, 2024 | $193.80 | $197.14 | $188.54 | $196.04 | +1.96% | 6,738,074 |
| Nov 4, 2024 | $165.56 | $192.63 | $165.56 | $192.28 | +16.34% | 10,516,039 |
| Oct 28, 2024 | $162.95 | $168.57 | $162.35 | $165.27 | -0.42% | 6,780,107 |
| Oct 21, 2024 | $163.85 | $169.92 | $161.04 | $165.96 | +1.97% | 9,129,220 |
| Oct 14, 2024 | $165.00 | $167.79 | $160.81 | $162.75 | -1.82% | 6,771,299 |
| Oct 7, 2024 | $157.74 | $166.07 | $155.48 | $165.76 | +4.90% | 9,870,997 |
| Sep 30, 2024 | $147.00 | $158.12 | $145.54 | $158.02 | +7.64% | 6,999,507 |
| Sep 23, 2024 | $153.20 | $157.68 | $144.30 | $146.80 | -3.95% | 9,424,777 |
| Sep 16, 2024 | $149.76 | $154.87 | $148.28 | $152.83 | +3.13% | 9,859,101 |
| Sep 9, 2024 | $147.41 | $148.28 | $142.11 | $148.19 | +0.98% | 8,816,551 |
| Sep 3, 2024 | $146.21 | $152.42 | $143.89 | $146.75 | -0.10% | 9,209,984 |
| Aug 26, 2024 | $145.55 | $147.08 | $143.64 | $146.90 | +1.92% | 7,067,244 |
| Aug 19, 2024 | $142.42 | $144.84 | $140.90 | $144.13 | +1.17% | 5,870,270 |
| Aug 12, 2024 | $136.45 | $142.96 | $135.50 | $142.46 | +4.99% | 9,789,746 |
| Aug 5, 2024 | $126.19 | $137.49 | $122.56 | $135.69 | +3.91% | 13,346,746 |
| Jul 29, 2024 | $132.27 | $139.35 | $129.23 | $130.58 | -0.75% | 7,966,410 |
| Jul 22, 2024 | $136.15 | $138.28 | $130.67 | $131.57 | -3.52% | 6,831,541 |
| Jul 15, 2024 | $135.86 | $136.88 | $133.43 | $136.37 | +0.98% | 6,123,629 |
| Jul 8, 2024 | $131.98 | $135.47 | $131.52 | $135.05 | +1.93% | 4,752,499 |
| Jul 1, 2024 | $129.98 | $133.78 | $127.96 | $132.49 | +2.88% | 4,808,040 |
| Jun 24, 2024 | $125.54 | $130.53 | $125.17 | $128.78 | +2.94% | 9,996,541 |
| Jun 17, 2024 | $119.16 | $129.68 | $119.00 | $125.10 | +5.13% | 8,695,978 |
| Jun 10, 2024 | $118.25 | $122.24 | $117.88 | $119.00 | +0.84% | 6,677,531 |
| Jun 3, 2024 | $118.23 | $118.65 | $114.51 | $118.01 | -0.19% | 6,669,881 |
| May 28, 2024 | $114.62 | $118.27 | $114.36 | $118.23 | +3.46% | 5,744,221 |
| May 20, 2024 | $117.70 | $119.68 | $113.65 | $114.28 | -2.88% | 5,424,748 |
| May 13, 2024 | $113.42 | $117.95 | $112.27 | $117.67 | +3.95% | 6,241,126 |
| May 6, 2024 | $113.00 | $114.00 | $112.05 | $113.20 | +0.79% | 6,382,247 |
| Apr 29, 2024 | $116.72 | $117.34 | $110.09 | $112.31 | -3.89% | 9,231,216 |
| Apr 22, 2024 | $112.92 | $117.87 | $111.61 | $116.86 | +3.49% | 7,595,492 |
| Apr 15, 2024 | $116.13 | $116.72 | $111.27 | $112.92 | -1.54% | 9,362,650 |
| Apr 8, 2024 | $115.93 | $117.61 | $113.22 | $114.69 | -1.10% | 10,931,056 |
| Apr 1, 2024 | $112.51 | $116.70 | $111.19 | $115.97 | +3.55% | 6,872,848 |
| Mar 25, 2024 | $111.25 | $112.50 | $110.26 | $111.99 | +0.98% | 6,357,365 |
| Mar 18, 2024 | $106.53 | $111.76 | $106.04 | $110.90 | +4.65% | 8,282,573 |
| Mar 11, 2024 | $103.53 | $107.28 | $103.18 | $105.97 | +2.06% | 6,604,522 |
| Mar 4, 2024 | $99.45 | $105.58 | $99.04 | $103.83 | +4.52% | 8,860,680 |
| Feb 26, 2024 | $96.65 | $99.60 | $95.88 | $99.34 | +2.38% | 6,741,979 |
| Feb 20, 2024 | $96.86 | $99.04 | $95.28 | $97.03 | +0.09% | 11,704,731 |
| Feb 12, 2024 | $87.37 | $96.97 | $87.37 | $96.94 | +11.31% | 14,773,951 |
| Feb 5, 2024 | $85.75 | $88.63 | $84.43 | $87.09 | +1.29% | 8,299,911 |
| Jan 29, 2024 | $86.65 | $87.32 | $84.33 | $85.98 | -0.96% | 6,718,582 |
| Jan 22, 2024 | $82.49 | $86.84 | $82.13 | $86.81 | +5.24% | 6,898,729 |
| Jan 16, 2024 | $83.37 | $83.48 | $81.03 | $82.49 | -1.59% | 6,512,134 |
| Jan 8, 2024 | $84.30 | $84.93 | $81.95 | $83.82 | -2.30% | 8,113,417 |
| Jan 2, 2024 | $87.30 | $89.16 | $85.25 | $85.79 | -1.24% | 5,686,745 |
| Dec 26, 2023 | $87.30 | $88.03 | $86.08 | $86.87 | +0.18% | 3,527,574 |
| Dec 18, 2023 | $87.07 | $87.82 | $85.61 | $86.71 | +1.52% | 5,604,376 |
| Dec 11, 2023 | $86.54 | $87.10 | $83.26 | $85.41 | -1.33% | 9,341,365 |
| Dec 4, 2023 | $89.48 | $90.66 | $83.95 | $86.56 | -3.99% | 8,332,640 |
| Nov 27, 2023 | $87.63 | $91.44 | $87.19 | $90.16 | +2.64% | 10,086,706 |
| Nov 20, 2023 | $86.61 | $88.44 | $85.28 | $87.84 | +2.12% | 4,784,070 |
| Nov 13, 2023 | $84.60 | $87.85 | $83.31 | $86.02 | +1.73% | 9,012,288 |
| Nov 6, 2023 | $88.35 | $89.29 | $83.20 | $84.56 | -4.04% | 10,039,907 |
| Oct 30, 2023 | $84.43 | $90.64 | $82.54 | $88.12 | +4.42% | 13,151,333 |
| Oct 23, 2023 | $86.00 | $86.94 | $83.81 | $84.39 | -2.65% | 7,139,132 |
| Oct 16, 2023 | $87.88 | $88.78 | $86.43 | $86.69 | -0.61% | 5,871,020 |
| Oct 9, 2023 | $83.22 | $87.78 | $82.13 | $87.22 | +7.29% | 7,795,891 |
| Oct 2, 2023 | $85.52 | $85.71 | $77.97 | $81.29 | -5.17% | 11,461,168 |
| Sep 25, 2023 | $84.22 | $88.01 | $84.11 | $85.72 | +1.52% | 8,056,571 |
| Sep 18, 2023 | $85.37 | $86.67 | $83.06 | $84.44 | -0.26% | 6,127,011 |
| Sep 11, 2023 | $85.95 | $86.38 | $83.22 | $84.66 | -0.79% | 9,465,980 |
| Sep 5, 2023 | $87.75 | $87.83 | $84.40 | $85.33 | -2.51% | 5,555,457 |
| Aug 28, 2023 | $84.48 | $87.86 | $84.48 | $87.53 | +3.61% | 6,157,984 |
| Aug 21, 2023 | $85.08 | $85.39 | $82.14 | $84.48 | -0.32% | 8,297,227 |
| Aug 14, 2023 | $84.67 | $85.08 | $83.01 | $84.75 | -0.22% | 8,274,333 |
| Aug 7, 2023 | $82.89 | $85.53 | $80.12 | $84.94 | +3.00% | 6,914,142 |
| Jul 31, 2023 | $81.30 | $85.30 | $80.18 | $82.47 | +2.28% | 9,808,817 |
| Jul 24, 2023 | $81.07 | $81.94 | $79.76 | $80.63 | -0.04% | 5,141,907 |
| Jul 17, 2023 | $77.93 | $80.91 | $77.06 | $80.66 | +3.37% | 5,909,875 |
| Jul 10, 2023 | $76.88 | $79.99 | $76.61 | $78.03 | +0.94% | 7,497,049 |
| Jul 3, 2023 | $76.16 | $78.07 | $74.95 | $77.30 | +1.58% | 6,044,315 |
| Jun 26, 2023 | $70.15 | $76.58 | $70.02 | $76.10 | +8.84% | 8,537,794 |
| Jun 20, 2023 | $71.68 | $72.38 | $69.86 | $69.92 | -2.60% | 6,122,367 |
| Jun 12, 2023 | $70.00 | $72.55 | $69.44 | $71.79 | +1.38% | 9,347,283 |
| Jun 5, 2023 | $72.38 | $72.98 | $70.03 | $70.81 | -0.95% | 8,347,343 |
| May 30, 2023 | $68.46 | $72.11 | $67.36 | $71.49 | +3.32% | 7,659,678 |
| May 22, 2023 | $70.05 | $72.04 | $68.65 | $69.19 | -1.47% | 5,611,682 |
| May 15, 2023 | $70.00 | $71.19 | $68.16 | $70.22 | +0.47% | 9,831,092 |
| May 8, 2023 | $72.90 | $73.18 | $69.38 | $69.89 | -2.77% | 8,679,388 |
| May 1, 2023 | $74.76 | $75.76 | $69.12 | $71.88 | -4.83% | 9,254,267 |
| Apr 24, 2023 | $75.61 | $77.58 | $73.39 | $75.53 | -0.11% | 6,955,230 |
| Apr 17, 2023 | $77.97 | $78.09 | $74.31 | $75.61 | -2.95% | 6,518,430 |
| Apr 10, 2023 | $75.14 | $78.07 | $74.85 | $77.91 | +3.98% | 5,446,446 |
| Apr 3, 2023 | $75.20 | $77.58 | $73.24 | $74.93 | +2.71% | 7,317,223 |
| Mar 27, 2023 | $68.81 | $73.05 | $68.31 | $72.95 | +8.04% | 7,067,369 |
| Mar 20, 2023 | $67.67 | $71.28 | $64.85 | $67.52 | +0.07% | 8,219,508 |
| Mar 13, 2023 | $71.79 | $74.59 | $65.57 | $67.47 | -8.27% | 14,509,681 |
| Mar 6, 2023 | $78.84 | $79.12 | $73.41 | $73.55 | -7.18% | 6,946,691 |
| Feb 27, 2023 | $76.20 | $79.70 | $74.04 | $79.24 | +4.59% | 8,849,957 |
| Feb 21, 2023 | $73.36 | $77.89 | $72.47 | $75.76 | +2.46% | 9,261,641 |
| Feb 13, 2023 | $76.49 | $77.44 | $73.37 | $73.94 | -3.66% | 6,679,214 |
| Feb 6, 2023 | $73.27 | $76.77 | $72.08 | $76.75 | +4.55% | 8,159,252 |
| Jan 30, 2023 | $74.18 | $75.76 | $73.08 | $73.41 | -2.57% | 6,620,227 |
| Jan 23, 2023 | $76.20 | $76.31 | $73.08 | $75.35 | -0.41% | 6,177,458 |
| Jan 17, 2023 | $75.79 | $76.40 | $72.98 | $75.66 | +0.34% | 4,820,338 |
| Jan 9, 2023 | $74.43 | $76.33 | $72.80 | $75.40 | +3.15% | 6,696,065 |
| Jan 3, 2023 | $73.26 | $74.66 | $69.38 | $73.10 | -0.54% | 6,571,371 |
| Dec 27, 2022 | $73.59 | $73.99 | $71.74 | $73.50 | +0.19% | 3,936,309 |
| Dec 19, 2022 | $70.61 | $73.43 | $68.43 | $73.36 | +4.65% | 6,219,581 |
| Dec 12, 2022 | $69.11 | $73.98 | $68.74 | $70.10 | +2.16% | 9,641,266 |
| Dec 5, 2022 | $75.98 | $76.07 | $67.74 | $68.62 | -8.74% | 7,854,083 |
| Nov 28, 2022 | $71.37 | $76.13 | $70.89 | $75.19 | +2.56% | 8,322,937 |
| Nov 21, 2022 | $70.98 | $74.40 | $68.27 | $73.31 | +1.35% | 4,143,702 |
| Nov 14, 2022 | $72.24 | $74.43 | $68.67 | $72.33 | -0.43% | 7,603,553 |
| Nov 7, 2022 | $70.71 | $73.79 | $68.25 | $72.64 | +3.23% | 8,283,572 |
| Oct 31, 2022 | $66.56 | $72.95 | $65.82 | $70.37 | +4.78% | 9,736,025 |
| Oct 24, 2022 | $68.18 | $68.88 | $65.48 | $67.16 | -0.93% | 8,632,372 |
| Oct 17, 2022 | $66.02 | $68.10 | $64.97 | $67.79 | +4.36% | 8,595,873 |
| Oct 10, 2022 | $63.50 | $68.56 | $62.75 | $64.96 | +1.87% | 59,171,939 |
| Oct 3, 2022 | $62.85 | $66.88 | $62.27 | $63.77 | +5.68% | 10,657,159 |
| Sep 26, 2022 | $59.25 | $61.62 | $57.23 | $60.34 | +0.99% | 11,040,832 |
| Sep 19, 2022 | $67.00 | $69.95 | $58.82 | $59.75 | -13.08% | 8,608,496 |
| Sep 12, 2022 | $72.71 | $73.67 | $67.89 | $68.74 | -4.34% | 10,415,692 |
| Sep 6, 2022 | $70.05 | $72.12 | $66.21 | $71.86 | +3.22% | 5,868,402 |
| Aug 29, 2022 | $69.60 | $71.89 | $65.76 | $69.62 | -0.84% | 6,489,999 |
| Aug 22, 2022 | $68.17 | $72.39 | $67.19 | $70.21 | +1.92% | 4,031,180 |
| Aug 15, 2022 | $67.18 | $70.25 | $66.27 | $68.89 | -0.92% | 7,588,554 |
| Aug 8, 2022 | $64.00 | $70.64 | $63.93 | $69.53 | +9.12% | 6,866,342 |
| Aug 1, 2022 | $68.00 | $69.19 | $62.55 | $63.72 | -7.80% | 7,319,392 |
| Jul 25, 2022 | $62.62 | $69.33 | $61.70 | $69.11 | +11.99% | 6,389,101 |
| Jul 18, 2022 | $60.25 | $63.77 | $59.92 | $61.71 | +4.84% | 6,586,161 |
| Jul 11, 2022 | $59.11 | $59.62 | $55.56 | $58.86 | -1.44% | 6,871,677 |
| Jul 5, 2022 | $59.75 | $60.68 | $55.66 | $59.72 | -2.10% | 10,325,024 |
| Jun 27, 2022 | $59.04 | $63.76 | $58.28 | $61.00 | +4.92% | 10,282,197 |
| Jun 21, 2022 | $63.53 | $65.35 | $57.24 | $58.14 | -4.14% | 14,323,254 |
| Jun 13, 2022 | $70.00 | $70.46 | $59.04 | $60.65 | -16.26% | 16,366,240 |
| Jun 6, 2022 | $77.99 | $80.40 | $71.93 | $72.43 | -6.36% | 7,496,869 |
| May 31, 2022 | $73.91 | $77.90 | $71.07 | $77.35 | +6.22% | 22,608,450 |
| May 23, 2022 | $70.01 | $72.94 | $67.50 | $72.82 | +4.87% | 10,006,843 |
| May 16, 2022 | $71.58 | $73.62 | $67.95 | $69.44 | -2.58% | 8,505,297 |
| May 9, 2022 | $73.83 | $74.11 | $66.80 | $71.28 | -5.55% | 12,961,939 |
| May 2, 2022 | $73.63 | $78.46 | $72.18 | $75.47 | +2.81% | 10,499,958 |
| Apr 25, 2022 | $73.98 | $76.96 | $70.39 | $73.41 | -3.62% | 9,331,759 |
| Apr 18, 2022 | $78.91 | $81.50 | $76.08 | $76.17 | -3.14% | 5,754,348 |
| Apr 11, 2022 | $77.00 | $79.43 | $75.26 | $78.64 | +1.77% | 5,027,714 |
| Apr 4, 2022 | $77.38 | $78.15 | $74.43 | $77.27 | -0.09% | 7,360,082 |
| Mar 28, 2022 | $74.32 | $77.77 | $72.11 | $77.34 | +2.23% | 9,250,336 |
| Mar 21, 2022 | $70.01 | $75.93 | $69.45 | $75.65 | +9.23% | 7,061,429 |
| Mar 14, 2022 | $68.19 | $69.40 | $62.56 | $69.26 | +1.09% | 10,833,947 |
| Mar 7, 2022 | $69.87 | $72.03 | $64.51 | $68.51 | -1.47% | 9,361,162 |
| Feb 28, 2022 | $63.74 | $69.65 | $63.58 | $69.53 | +9.08% | 12,520,289 |
| Feb 22, 2022 | $63.49 | $63.85 | $59.45 | $63.74 | +2.66% | 8,223,662 |
| Feb 14, 2022 | $63.81 | $63.94 | $60.96 | $62.09 | -3.08% | 5,739,218 |
| Feb 7, 2022 | $61.26 | $64.29 | $60.35 | $64.06 | +4.91% | 5,999,924 |
| Jan 31, 2022 | $57.90 | $61.95 | $56.86 | $61.06 | +5.37% | 9,047,035 |
| Jan 24, 2022 | $54.04 | $59.43 | $52.60 | $57.95 | +4.51% | 8,307,589 |
| Jan 18, 2022 | $58.16 | $58.33 | $54.61 | $55.45 | -4.03% | 5,669,490 |
| Jan 10, 2022 | $55.82 | $58.04 | $53.60 | $57.78 | +3.34% | 7,939,218 |
| Jan 3, 2022 | $52.19 | $56.27 | $52.19 | $55.91 | +7.03% | 7,818,305 |
| Dec 27, 2021 | $51.13 | $53.45 | $50.62 | $52.24 | +2.81% | 4,575,047 |
| Dec 20, 2021 | $48.75 | $51.46 | $47.57 | $50.81 | +2.07% | 4,285,678 |
| Dec 13, 2021 | $51.49 | $52.11 | $49.09 | $49.78 | -4.65% | 9,900,202 |
| Dec 6, 2021 | $52.03 | $54.43 | $50.58 | $52.21 | +1.89% | 6,553,441 |
| Nov 29, 2021 | $55.65 | $55.78 | $50.33 | $51.24 | -5.93% | 7,690,753 |
| Nov 22, 2021 | $53.68 | $56.76 | $52.18 | $54.47 | +1.72% | 4,431,819 |
| Nov 15, 2021 | $54.79 | $55.72 | $52.70 | $53.55 | -1.24% | 5,947,631 |
| Nov 8, 2021 | $57.20 | $58.18 | $53.89 | $54.22 | -4.34% | 7,641,372 |
| Nov 1, 2021 | $55.40 | $57.08 | $54.74 | $56.68 | +3.68% | 6,939,561 |
| Oct 25, 2021 | $56.85 | $57.47 | $54.26 | $54.67 | -2.74% | 4,745,068 |
| Oct 18, 2021 | $56.29 | $57.06 | $54.91 | $56.21 | +0.90% | 4,555,422 |
| Oct 11, 2021 | $53.50 | $56.45 | $52.62 | $55.71 | +5.69% | 4,961,544 |
| Oct 4, 2021 | $51.17 | $53.22 | $50.33 | $52.71 | +3.82% | 6,986,383 |
| Sep 27, 2021 | $48.35 | $50.83 | $48.35 | $50.77 | +7.06% | 9,313,475 |
| Sep 20, 2021 | $43.63 | $47.64 | $43.22 | $47.42 | +5.28% | 5,830,519 |
| Sep 13, 2021 | $44.30 | $46.77 | $43.93 | $45.04 | +3.56% | 7,627,027 |
| Sep 7, 2021 | $44.65 | $45.49 | $43.47 | $43.49 | -3.46% | 4,718,571 |
| Aug 30, 2021 | $45.16 | $45.57 | $43.22 | $45.05 | -0.22% | 6,110,922 |
| Aug 23, 2021 | $42.93 | $45.39 | $42.86 | $45.15 | +7.89% | 6,153,235 |
| Aug 16, 2021 | $43.59 | $44.07 | $40.52 | $41.85 | -4.76% | 7,891,513 |
| Aug 9, 2021 | $42.22 | $44.78 | $41.70 | $43.94 | +2.47% | 5,988,246 |
| Aug 2, 2021 | $42.33 | $43.49 | $39.06 | $42.88 | +1.83% | 6,690,284 |
| Jul 26, 2021 | $42.94 | $43.60 | $41.55 | $42.11 | -0.96% | 4,703,360 |
| Jul 19, 2021 | $39.77 | $43.61 | $38.82 | $42.52 | +2.88% | 8,337,225 |
| Jul 12, 2021 | $44.35 | $45.60 | $41.22 | $41.33 | -8.24% | 8,390,059 |
| Jul 6, 2021 | $44.77 | $45.08 | $42.10 | $45.04 | +0.54% | 6,190,490 |
| Jun 28, 2021 | $45.00 | $45.60 | $43.28 | $44.80 | -1.13% | 7,530,294 |
| Jun 21, 2021 | $44.99 | $46.14 | $44.22 | $45.31 | +2.56% | 9,482,575 |
| Jun 14, 2021 | $47.36 | $49.20 | $44.03 | $44.18 | -5.86% | 13,862,689 |
| Jun 7, 2021 | $46.38 | $48.35 | $45.04 | $46.93 | +1.45% | 56,298,993 |
| Jun 1, 2021 | $39.66 | $46.46 | $39.09 | $46.26 | +19.04% | 16,086,202 |
| May 24, 2021 | $38.73 | $39.05 | $37.13 | $38.86 | +0.78% | 8,309,026 |
| May 17, 2021 | $38.45 | $39.28 | $37.23 | $38.56 | +0.10% | 6,572,162 |
| May 10, 2021 | $38.50 | $38.96 | $36.25 | $38.52 | +0.76% | 9,220,083 |
| May 3, 2021 | $35.12 | $38.45 | $34.81 | $38.23 | +10.20% | 11,356,300 |
| Apr 26, 2021 | $34.02 | $35.27 | $33.59 | $34.69 | +2.21% | 9,390,727 |
| Apr 19, 2021 | $33.08 | $33.96 | $31.37 | $33.94 | +1.68% | 7,714,787 |
| Apr 12, 2021 | $31.33 | $33.77 | $30.61 | $33.38 | +7.54% | 7,095,044 |
| Apr 5, 2021 | $32.06 | $32.27 | $30.60 | $31.04 | -3.30% | 7,736,387 |
| Mar 29, 2021 | $32.13 | $32.30 | $30.75 | $32.10 | -1.08% | 6,355,623 |
| Mar 22, 2021 | $32.67 | $32.99 | $29.95 | $32.45 | 0.00% | 8,992,935 |
| Mar 15, 2021 | $34.78 | $35.00 | $31.93 | $32.45 | -6.67% | 9,319,661 |
| Mar 8, 2021 | $34.69 | $35.27 | $33.14 | $34.77 | +0.64% | 7,486,484 |
| Mar 1, 2021 | $31.78 | $34.78 | $31.65 | $34.55 | +11.70% | 8,686,500 |
| Feb 22, 2021 | $30.00 | $33.45 | $29.09 | $30.93 | +3.24% | 11,292,397 |
| Feb 16, 2021 | $31.40 | $31.81 | $29.21 | $29.96 | -2.54% | 7,811,548 |
| Feb 8, 2021 | $30.94 | $31.35 | $29.80 | $30.74 | +1.69% | 6,977,640 |
| Feb 1, 2021 | $27.79 | $30.64 | $26.97 | $30.23 | +10.45% | 8,478,835 |
| Jan 25, 2021 | $28.31 | $28.82 | $26.65 | $27.37 | -4.87% | 10,025,590 |
| Jan 19, 2021 | $30.20 | $30.62 | $28.00 | $28.77 | -4.20% | 6,682,655 |
| Jan 11, 2021 | $28.46 | $31.59 | $28.22 | $30.03 | +2.84% | 8,939,820 |
| Jan 4, 2021 | $26.79 | $30.86 | $25.85 | $29.20 | +10.69% | 13,853,073 |
| Dec 28, 2020 | $26.68 | $26.79 | $25.50 | $26.38 | -0.64% | 6,284,231 |
| Dec 21, 2020 | $26.24 | $27.41 | $25.94 | $26.55 | -1.48% | 5,049,463 |
| Dec 14, 2020 | $28.69 | $28.69 | $26.67 | $26.95 | -4.60% | 14,633,507 |
| Dec 7, 2020 | $26.40 | $28.26 | $25.37 | $28.25 | +6.52% | 11,353,100 |
| Nov 30, 2020 | $24.62 | $26.75 | $23.33 | $26.52 | +8.24% | 12,676,669 |
| Nov 23, 2020 | $23.66 | $26.30 | $23.39 | $24.50 | +6.15% | 8,376,611 |
| Nov 16, 2020 | $22.00 | $23.75 | $21.01 | $23.08 | +12.42% | 13,408,094 |
| Nov 9, 2020 | $19.05 | $20.88 | $18.87 | $20.53 | +21.12% | 15,749,401 |
| Nov 2, 2020 | $16.24 | $18.40 | $15.98 | $16.95 | +5.61% | 14,962,659 |
| Oct 26, 2020 | $16.81 | $16.84 | $15.21 | $16.05 | -6.20% | 16,446,565 |
| Oct 19, 2020 | $16.72 | $17.63 | $15.99 | $17.11 | +3.38% | 11,267,426 |
| Oct 12, 2020 | $16.68 | $18.15 | $16.51 | $16.55 | -1.31% | 11,530,678 |
| Oct 5, 2020 | $15.38 | $17.54 | $15.19 | $16.77 | +17.19% | 16,949,562 |
| Sep 28, 2020 | $14.48 | $14.87 | $13.22 | $14.31 | +1.06% | 15,033,558 |
| Sep 21, 2020 | $14.81 | $15.18 | $13.08 | $14.16 | -7.81% | 13,577,387 |
| Sep 14, 2020 | $14.87 | $16.50 | $14.29 | $15.36 | +4.42% | 15,746,456 |
| Sep 8, 2020 | $15.83 | $16.00 | $14.62 | $14.71 | -9.98% | 9,213,679 |
| Aug 31, 2020 | $17.70 | $17.70 | $15.49 | $16.34 | -8.05% | 10,853,660 |
| Aug 24, 2020 | $18.54 | $18.80 | $16.96 | $17.77 | -3.42% | 10,727,605 |
| Aug 17, 2020 | $19.98 | $20.20 | $17.95 | $18.40 | -7.86% | 12,726,343 |
| Aug 10, 2020 | $19.81 | $21.09 | $18.97 | $19.97 | +1.84% | 12,587,463 |
| Aug 3, 2020 | $18.23 | $20.71 | $17.97 | $19.61 | +7.28% | 12,348,327 |
| Jul 27, 2020 | $18.27 | $19.23 | $17.71 | $18.28 | -2.66% | 9,931,309 |
| Jul 20, 2020 | $18.46 | $19.89 | $18.27 | $18.78 | +1.19% | 9,296,597 |
| Jul 13, 2020 | $17.97 | $19.74 | $16.68 | $18.56 | +3.92% | 13,378,939 |
| Jul 6, 2020 | $19.50 | $20.46 | $16.58 | $17.86 | -6.35% | 18,234,025 |
| Jun 29, 2020 | $18.27 | $20.71 | $17.91 | $19.07 | +4.90% | 11,531,156 |
| Jun 22, 2020 | $20.51 | $21.52 | $17.72 | $18.18 | -11.79% | 15,420,640 |
| Jun 15, 2020 | $17.97 | $23.55 | $17.64 | $20.61 | +4.99% | 17,599,007 |
| Jun 8, 2020 | $24.84 | $26.17 | $18.61 | $19.63 | -16.15% | 24,434,456 |
| Jun 1, 2020 | $17.81 | $24.40 | $17.45 | $23.41 | +30.86% | 24,099,762 |
| May 26, 2020 | $19.21 | $19.44 | $17.33 | $17.89 | -0.83% | 29,445,115 |
| May 18, 2020 | $16.53 | $18.09 | $16.34 | $18.04 | +20.03% | 24,255,610 |
| May 11, 2020 | $13.66 | $15.31 | $13.09 | $15.03 | +8.91% | 27,148,723 |
| May 4, 2020 | $11.04 | $14.10 | $11.01 | $13.80 | +16.85% | 25,344,225 |
| Apr 27, 2020 | $9.52 | $13.10 | $9.09 | $11.81 | +21.50% | 28,448,515 |
| Apr 20, 2020 | $7.33 | $9.95 | $7.20 | $9.72 | +22.57% | 37,811,569 |
| Apr 13, 2020 | $9.16 | $9.25 | $7.52 | $7.93 | -7.90% | 29,771,949 |
| Apr 6, 2020 | $6.71 | $9.66 | $6.29 | $8.61 | +36.02% | 32,223,741 |
| Mar 30, 2020 | $6.74 | $7.12 | $5.25 | $6.33 | -9.44% | 45,610,981 |
| Mar 23, 2020 | $7.23 | $9.50 | $5.51 | $6.99 | -4.25% | 32,346,323 |
| Mar 16, 2020 | $10.83 | $11.95 | $3.66 | $7.30 | -41.51% | 49,080,150 |
| Mar 9, 2020 | $21.35 | $21.35 | $9.95 | $12.48 | -55.20% | 48,519,405 |
| Mar 2, 2020 | $32.98 | $35.05 | $27.50 | $27.86 | -14.01% | 15,083,924 |
| Feb 24, 2020 | $37.59 | $38.25 | $29.96 | $32.40 | -17.22% | 16,588,593 |
| Feb 18, 2020 | $36.62 | $40.17 | $36.42 | $39.14 | +6.10% | 13,030,469 |
| Feb 10, 2020 | $36.90 | $37.33 | $35.18 | $36.89 | -1.05% | 9,227,528 |
| Feb 3, 2020 | $36.39 | $39.15 | $36.26 | $37.28 | +2.14% | 8,071,505 |
| Jan 27, 2020 | $37.69 | $38.62 | $35.95 | $36.50 | -5.64% | 7,763,644 |
| Jan 21, 2020 | $40.88 | $41.13 | $38.17 | $38.68 | -6.30% | 8,281,820 |
| Jan 13, 2020 | $39.65 | $41.74 | $39.01 | $41.28 | +4.11% | 8,118,794 |
| Jan 6, 2020 | $41.18 | $42.13 | $39.13 | $39.65 | -3.88% | 11,892,587 |
| Dec 30, 2019 | $40.69 | $41.25 | $39.84 | $41.25 | +1.58% | 8,527,929 |
| Dec 23, 2019 | $39.62 | $41.17 | $39.62 | $40.61 | +2.24% | 6,082,982 |
| Dec 16, 2019 | $37.41 | $39.95 | $37.14 | $39.72 | +7.03% | 18,616,899 |
| Dec 9, 2019 | $35.60 | $37.56 | $35.55 | $37.11 | +3.57% | 9,343,904 |
| Dec 2, 2019 | $36.78 | $37.03 | $34.94 | $35.83 | -1.92% | 10,415,706 |
| Nov 25, 2019 | $37.56 | $38.15 | $36.38 | $36.53 | -2.66% | 5,618,816 |
| Nov 18, 2019 | $38.93 | $39.33 | $36.77 | $37.53 | -4.41% | 9,891,307 |
| Nov 11, 2019 | $39.27 | $39.50 | $37.97 | $39.26 | -1.60% | 9,323,426 |
| Nov 4, 2019 | $40.70 | $41.55 | $39.00 | $39.90 | -0.52% | 12,206,832 |
| Oct 28, 2019 | $41.17 | $41.64 | $38.00 | $40.11 | -1.86% | 7,247,884 |
| Oct 21, 2019 | $39.47 | $41.14 | $39.13 | $40.87 | +3.81% | 6,904,283 |
| Oct 14, 2019 | $38.98 | $39.98 | $38.14 | $39.37 | -0.23% | 6,492,469 |
| Oct 7, 2019 | $40.05 | $40.40 | $37.76 | $39.46 | -2.78% | 7,758,525 |
| Sep 30, 2019 | $39.75 | $40.70 | $38.38 | $40.59 | +2.11% | 8,290,466 |
| Sep 23, 2019 | $41.08 | $41.43 | $39.33 | $39.75 | -4.08% | 7,583,001 |
| Sep 16, 2019 | $40.90 | $43.47 | $40.61 | $41.44 | +3.86% | 16,923,668 |
| Sep 9, 2019 | $38.00 | $40.08 | $37.85 | $39.90 | +6.40% | 12,850,459 |
| Sep 3, 2019 | $35.47 | $37.52 | $34.70 | $37.50 | +3.82% | 11,423,562 |
| Aug 26, 2019 | $33.38 | $36.34 | $32.00 | $36.12 | +9.72% | 12,419,920 |
| Aug 19, 2019 | $34.54 | $36.30 | $32.87 | $32.92 | -3.40% | 11,280,018 |
| Aug 12, 2019 | $35.52 | $35.83 | $32.80 | $34.08 | -4.96% | 12,156,015 |
| Aug 5, 2019 | $36.41 | $37.36 | $33.80 | $35.86 | -3.47% | 17,401,077 |
| Jul 29, 2019 | $39.89 | $39.91 | $36.67 | $37.15 | -6.85% | 12,705,779 |
| Jul 22, 2019 | $39.72 | $40.97 | $39.09 | $39.88 | +0.43% | 8,604,462 |
| Jul 15, 2019 | $41.75 | $41.82 | $38.87 | $39.71 | -5.07% | 8,392,069 |
| Jul 8, 2019 | $39.99 | $42.37 | $39.50 | $41.83 | +3.93% | 8,360,308 |
| Jul 1, 2019 | $39.82 | $40.31 | $38.64 | $40.25 | +2.52% | 7,104,902 |
| Jun 24, 2019 | $38.87 | $39.47 | $36.79 | $39.26 | +1.39% | 12,417,817 |
| Jun 17, 2019 | $36.50 | $39.12 | $36.22 | $38.72 | +5.82% | 9,106,589 |
| Jun 10, 2019 | $38.69 | $38.95 | $36.26 | $36.59 | -5.06% | 11,658,519 |
| Jun 3, 2019 | $39.02 | $40.98 | $38.39 | $38.54 | +0.21% | 13,801,899 |
| May 28, 2019 | $40.47 | $40.73 | $37.44 | $38.46 | -4.94% | 9,718,240 |
| May 20, 2019 | $42.13 | $42.57 | $39.41 | $40.46 | -4.06% | 9,904,029 |
| May 13, 2019 | $40.02 | $42.71 | $39.79 | $42.17 | +4.30% | 12,042,610 |
| May 6, 2019 | $39.38 | $41.10 | $38.07 | $40.43 | +1.40% | 19,079,530 |
| Apr 29, 2019 | $40.73 | $41.85 | $38.69 | $39.87 | -1.85% | 12,212,612 |
| Apr 22, 2019 | $39.72 | $41.48 | $39.40 | $40.62 | +3.25% | 9,546,506 |
| Apr 15, 2019 | $40.03 | $40.18 | $38.73 | $39.34 | -1.92% | 7,369,433 |
| Apr 8, 2019 | $40.79 | $41.00 | $39.16 | $40.11 | -1.67% | 9,697,193 |
| Apr 1, 2019 | $41.98 | $42.66 | $39.63 | $40.79 | -1.83% | 10,712,382 |
| Mar 25, 2019 | $40.57 | $42.11 | $39.97 | $41.55 | +2.01% | 8,312,414 |
| Mar 18, 2019 | $40.13 | $42.15 | $39.97 | $40.73 | +1.72% | 8,200,686 |
| Mar 11, 2019 | $39.75 | $41.30 | $39.53 | $40.04 | +1.62% | 10,293,778 |
| Mar 4, 2019 | $41.77 | $41.97 | $38.46 | $39.40 | -5.56% | 12,142,273 |
| Feb 25, 2019 | $41.66 | $41.96 | $39.89 | $41.72 | -0.38% | 13,247,098 |
| Feb 19, 2019 | $46.68 | $48.78 | $41.65 | $41.88 | -7.98% | 19,300,078 |
| Feb 11, 2019 | $42.27 | $45.91 | $41.80 | $45.51 | +6.66% | 11,078,050 |
| Feb 4, 2019 | $43.30 | $44.49 | $41.61 | $42.67 | -2.16% | 8,554,055 |
| Jan 28, 2019 | $41.66 | $43.88 | $41.54 | $43.61 | +2.49% | 12,594,981 |
| Jan 22, 2019 | $43.04 | $43.25 | $40.66 | $42.55 | -2.18% | 9,493,524 |
| Jan 14, 2019 | $41.50 | $43.72 | $41.26 | $43.50 | +3.37% | 9,462,567 |
| Jan 7, 2019 | $39.44 | $44.22 | $39.44 | $42.08 | +6.80% | 18,623,534 |
| Dec 31, 2018 | $35.13 | $39.96 | $34.83 | $39.40 | +12.54% | 13,621,991 |
| Dec 24, 2018 | $35.59 | $36.46 | $33.55 | $35.01 | -3.34% | 12,179,328 |
| Dec 17, 2018 | $41.86 | $42.75 | $35.92 | $36.22 | -14.19% | 23,848,026 |
| Dec 10, 2018 | $44.08 | $44.44 | $41.90 | $42.21 | -5.25% | 14,289,950 |
| Dec 3, 2018 | $45.77 | $46.88 | $42.31 | $44.55 | -0.18% | 11,473,825 |
| Nov 26, 2018 | $44.93 | $45.79 | $44.23 | $44.63 | +0.52% | 12,722,344 |
| Nov 19, 2018 | $47.45 | $48.16 | $44.32 | $44.40 | -6.53% | 9,686,275 |
| Nov 12, 2018 | $50.73 | $50.84 | $46.30 | $47.50 | -6.03% | 12,195,983 |
| Nov 5, 2018 | $51.72 | $55.07 | $50.16 | $50.55 | -1.46% | 11,370,239 |
| Oct 29, 2018 | $51.72 | $53.29 | $48.81 | $51.30 | -0.27% | 9,480,320 |
| Oct 22, 2018 | $56.57 | $56.82 | $50.38 | $51.44 | -9.05% | 10,475,191 |
| Oct 15, 2018 | $55.50 | $57.61 | $55.04 | $56.56 | +2.06% | 6,127,861 |
| Oct 8, 2018 | $58.07 | $58.49 | $54.23 | $55.42 | -5.28% | 9,071,051 |
| Oct 1, 2018 | $56.64 | $59.21 | $56.49 | $58.51 | +3.91% | 7,914,440 |
| Sep 24, 2018 | $55.89 | $57.14 | $55.17 | $56.31 | +1.77% | 10,104,228 |
| Sep 17, 2018 | $55.24 | $56.74 | $54.56 | $55.33 | +0.36% | 13,127,677 |
| Sep 10, 2018 | $54.05 | $55.81 | $54.03 | $55.13 | +2.13% | 9,167,832 |
| Sep 4, 2018 | $55.14 | $55.34 | $53.29 | $53.98 | -1.98% | 5,470,451 |
| Aug 27, 2018 | $55.62 | $56.42 | $54.56 | $55.07 | -1.08% | 7,689,665 |
| Aug 20, 2018 | $53.92 | $55.91 | $53.87 | $55.67 | +3.25% | 7,568,680 |
| Aug 13, 2018 | $54.07 | $54.24 | $51.72 | $53.92 | -0.11% | 6,839,328 |
| Aug 6, 2018 | $51.84 | $54.81 | $51.62 | $53.98 | +4.55% | 12,177,083 |
| Jul 30, 2018 | $51.63 | $52.37 | $50.46 | $51.63 | +0.76% | 8,916,927 |
| Jul 23, 2018 | $51.83 | $53.00 | $51.21 | $51.24 | -0.76% | 8,599,984 |
| Jul 16, 2018 | $51.81 | $53.24 | $50.55 | $51.63 | -1.21% | 9,582,518 |
| Jul 9, 2018 | $50.19 | $52.54 | $49.97 | $52.26 | +4.86% | 9,311,394 |
| Jul 2, 2018 | $49.25 | $49.88 | $48.03 | $49.84 | +0.71% | 6,229,809 |
| Jun 25, 2018 | $49.36 | $50.75 | $47.81 | $49.49 | +0.08% | 12,326,981 |
| Jun 18, 2018 | $46.41 | $50.67 | $46.41 | $49.45 | +6.25% | 11,169,780 |
| Jun 11, 2018 | $49.30 | $50.85 | $46.38 | $46.54 | -5.62% | 13,362,256 |
| Jun 4, 2018 | $49.08 | $49.84 | $48.30 | $49.31 | +1.07% | 9,039,816 |
| May 29, 2018 | $46.31 | $49.55 | $46.31 | $48.79 | +4.27% | 9,258,556 |
| May 21, 2018 | $48.58 | $49.49 | $45.82 | $46.79 | -3.21% | 10,239,213 |
| May 14, 2018 | $48.36 | $49.22 | $48.03 | $48.34 | +0.46% | 8,055,733 |
| May 7, 2018 | $46.41 | $48.62 | $45.44 | $48.12 | +4.54% | 8,784,730 |
| Apr 30, 2018 | $46.20 | $47.62 | $45.67 | $46.03 | -2.83% | 12,659,222 |
| Apr 23, 2018 | $47.46 | $48.19 | $45.20 | $47.37 | -0.46% | 7,306,014 |
| Apr 16, 2018 | $45.40 | $48.50 | $45.32 | $47.59 | +5.29% | 9,585,324 |
| Apr 9, 2018 | $45.34 | $46.79 | $44.60 | $45.20 | +0.56% | 12,423,893 |
| Apr 2, 2018 | $43.90 | $45.85 | $41.75 | $44.95 | +2.16% | 12,259,450 |
| Mar 26, 2018 | $46.65 | $46.65 | $43.35 | $44.00 | -4.80% | 12,825,251 |
| Mar 19, 2018 | $47.61 | $47.81 | $45.31 | $46.22 | -3.16% | 9,613,837 |
| Mar 12, 2018 | $45.75 | $48.08 | $44.30 | $47.73 | +4.53% | 11,574,798 |
| Mar 5, 2018 | $45.50 | $46.97 | $44.42 | $45.66 | -0.02% | 7,364,343 |
| Feb 26, 2018 | $47.31 | $47.45 | $44.16 | $45.67 | -2.77% | 9,443,928 |
| Feb 20, 2018 | $47.96 | $48.23 | $45.82 | $46.97 | -1.96% | 8,661,874 |
| Feb 12, 2018 | $45.87 | $49.97 | $45.57 | $47.91 | +6.07% | 11,879,577 |
| Feb 5, 2018 | $46.60 | $48.66 | $43.47 | $45.17 | -4.18% | 13,454,545 |
| Jan 29, 2018 | $49.69 | $49.83 | $46.97 | $47.14 | -5.70% | 10,523,030 |
| Jan 22, 2018 | $50.79 | $51.60 | $49.70 | $49.99 | -1.46% | 6,783,087 |
| Jan 16, 2018 | $51.81 | $52.08 | $49.39 | $50.73 | -1.38% | 8,110,557 |
| Jan 8, 2018 | $48.33 | $51.68 | $47.86 | $51.44 | +6.17% | 8,578,903 |
| Jan 2, 2018 | $48.84 | $50.58 | $48.00 | $48.45 | +0.06% | 10,171,029 |
| Dec 26, 2017 | $47.41 | $48.57 | $46.90 | $48.42 | +2.61% | 4,934,357 |
| Dec 18, 2017 | $46.62 | $47.47 | $44.43 | $47.19 | +1.79% | 10,133,675 |
| Dec 11, 2017 | $45.52 | $47.51 | $45.49 | $46.36 | +2.20% | 10,464,106 |
| Dec 4, 2017 | $44.41 | $45.50 | $43.43 | $45.36 | +2.62% | 9,503,952 |
| Nov 27, 2017 | $43.00 | $44.85 | $41.13 | $44.20 | +1.87% | 11,190,191 |
| Nov 20, 2017 | $41.93 | $43.96 | $41.03 | $43.39 | +3.21% | 5,337,963 |
| Nov 13, 2017 | $44.08 | $44.08 | $40.57 | $42.04 | -4.74% | 7,324,062 |
| Nov 6, 2017 | $43.90 | $45.35 | $42.96 | $44.13 | +0.55% | 8,888,037 |
| Oct 30, 2017 | $42.06 | $44.69 | $40.65 | $43.89 | +4.35% | 13,949,099 |
| Oct 23, 2017 | $43.85 | $43.94 | $39.59 | $42.06 | -3.93% | 12,247,821 |
| Oct 16, 2017 | $47.05 | $47.41 | $43.65 | $43.78 | -7.30% | 8,869,207 |
| Oct 9, 2017 | $48.27 | $48.44 | $47.00 | $47.23 | -1.77% | 5,407,739 |
| Oct 2, 2017 | $46.57 | $48.45 | $46.15 | $48.08 | +1.65% | 7,040,406 |
| Sep 25, 2017 | $47.36 | $48.73 | $46.93 | $47.30 | +0.72% | 7,050,192 |
| Sep 18, 2017 | $46.80 | $48.20 | $46.53 | $46.96 | +0.06% | 6,958,762 |
| Sep 11, 2017 | $45.22 | $48.03 | $45.21 | $46.93 | +3.80% | 7,388,641 |
| Sep 5, 2017 | $44.95 | $46.29 | $44.22 | $45.21 | +1.50% | 4,528,779 |
| Aug 28, 2017 | $44.04 | $44.82 | $42.49 | $44.54 | +1.02% | 6,725,653 |
| Aug 21, 2017 | $43.35 | $44.97 | $43.23 | $44.09 | +1.80% | 7,426,236 |
| Aug 14, 2017 | $44.41 | $44.75 | $42.52 | $43.31 | -2.23% | 7,586,886 |
| Aug 7, 2017 | $45.56 | $45.69 | $43.66 | $44.30 | -3.34% | 8,108,902 |
| Jul 31, 2017 | $46.75 | $46.78 | $45.38 | $45.83 | -2.01% | 6,516,299 |
| Jul 24, 2017 | $45.96 | $47.42 | $45.65 | $46.77 | +1.98% | 8,643,082 |
| Jul 17, 2017 | $45.88 | $47.30 | $45.55 | $45.86 | +0.26% | 7,853,679 |
| Jul 10, 2017 | $43.49 | $45.97 | $43.00 | $45.74 | +4.88% | 7,337,982 |
| Jul 3, 2017 | $45.44 | $45.92 | $43.12 | $43.61 | -3.52% | 7,405,187 |
| Jun 26, 2017 | $42.61 | $45.32 | $42.26 | $45.20 | +6.10% | 11,124,311 |
| Jun 19, 2017 | $43.53 | $43.71 | $40.25 | $42.60 | -2.07% | 14,567,890 |
| Jun 12, 2017 | $46.12 | $46.80 | $42.31 | $43.50 | -4.96% | 12,553,282 |
| Jun 5, 2017 | $45.21 | $45.98 | $43.81 | $45.77 | +0.64% | 14,187,802 |
| May 30, 2017 | $47.21 | $47.30 | $44.60 | $45.48 | -3.93% | 11,571,441 |
| May 22, 2017 | $51.32 | $51.42 | $46.75 | $47.34 | -7.03% | 15,889,794 |
| May 15, 2017 | $51.76 | $52.14 | $48.66 | $50.92 | +0.20% | 6,937,515 |
| May 8, 2017 | $50.17 | $51.56 | $48.65 | $50.82 | +0.89% | 8,309,040 |
| May 1, 2017 | $55.25 | $56.79 | $48.81 | $50.37 | -8.63% | 14,215,991 |
| Apr 24, 2017 | $55.92 | $57.78 | $54.81 | $55.13 | -0.54% | 8,726,463 |
| Apr 17, 2017 | $58.57 | $58.57 | $55.22 | $55.43 | -5.15% | 8,386,338 |
| Apr 10, 2017 | $59.60 | $60.06 | $57.71 | $58.44 | -1.53% | 4,851,216 |
| Apr 3, 2017 | $59.72 | $60.62 | $58.28 | $59.35 | -0.92% | 8,223,846 |
| Mar 27, 2017 | $55.93 | $60.00 | $55.30 | $59.90 | +5.66% | 9,200,326 |
| Mar 20, 2017 | $55.95 | $57.82 | $55.59 | $56.69 | +0.39% | 8,207,761 |
| Mar 13, 2017 | $56.15 | $57.25 | $53.94 | $56.47 | +1.35% | 11,635,379 |
| Mar 6, 2017 | $58.29 | $59.25 | $53.74 | $55.72 | -4.08% | 11,670,938 |
| Feb 27, 2017 | $56.54 | $58.24 | $55.11 | $58.09 | +3.03% | 10,548,927 |
| Feb 21, 2017 | $59.69 | $59.73 | $55.61 | $56.38 | -3.94% | 9,827,812 |
| Feb 13, 2017 | $59.37 | $60.49 | $57.87 | $58.69 | -1.10% | 8,677,526 |
| Feb 6, 2017 | $61.17 | $61.83 | $57.75 | $59.34 | -2.56% | 9,024,247 |
| Jan 30, 2017 | $57.55 | $61.04 | $56.37 | $60.90 | +4.01% | 10,191,667 |
| Jan 23, 2017 | $58.40 | $60.74 | $57.53 | $58.55 | -2.50% | 14,056,864 |
| Jan 17, 2017 | $58.52 | $61.25 | $58.12 | $60.05 | +3.62% | 5,875,071 |
| Jan 9, 2017 | $58.85 | $59.92 | $56.60 | $57.95 | -2.46% | 9,596,217 |
| Jan 3, 2017 | $57.16 | $59.97 | $56.47 | $59.41 | +5.96% | 6,253,320 |
| Dec 27, 2016 | $58.24 | $59.35 | $55.73 | $56.07 | -3.39% | 4,912,963 |
| Dec 19, 2016 | $54.78 | $58.13 | $54.22 | $58.04 | +5.68% | 7,479,780 |
| Dec 12, 2016 | $54.81 | $55.03 | $51.39 | $54.92 | +2.58% | 11,655,504 |
| Dec 5, 2016 | $53.29 | $54.85 | $52.54 | $53.54 | +1.75% | 7,508,207 |
| Nov 28, 2016 | $52.25 | $54.12 | $47.64 | $52.62 | +1.31% | 23,731,828 |
| Nov 21, 2016 | $51.47 | $53.34 | $50.62 | $51.94 | +2.97% | 9,551,566 |
| Nov 14, 2016 | $48.05 | $51.00 | $47.55 | $50.44 | – | 7,860,317 |
Seasonality
TRGP 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 | 5.8% | 3.1% | -3.5% | 9.4% | 1.5% | 4.8% | 2.6% | 1.6% | -0.5% | 4.3% | 8.8% | 0.5% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 9.5% | 17.3% | 6.3% | 4.3% | -1.9% | 5.1% | 1.3% | 8.6% | -7.9% | 16.5% | ||
| 2025 | 10.7% | 2.5% | -0.6% | -14.3% | -7.6% | 10.2% | -3.8% | 0.8% | -0.1% | -7.4% | 13.8% | 5.2% |
| 2024 | -1.6% | 15.6% | 14.0% | 2.5% | 3.7% | 8.9% | 5.6% | 8.6% | 0.8% | 13.3% | 22.4% | -12.6% |
| 2023 | 2.5% | -1.2% | -1.6% | 4.2% | -9.9% | 11.8% | 8.4% | 5.2% | -0.6% | -1.9% | 8.2% | -4.0% |
| 2022 | 13.8% | 10.6% | 15.5% | -2.3% | -1.9% | -17.1% | 16.4% | -1.3% | -11.6% | 13.9% | 8.8% | -1.2% |
| 2021 | 4.1% | 13.0% | 2.7% | 9.6% | 12.0% | 14.4% | -5.0% | 4.3% | 12.0% | 11.3% | -5.6% | 1.2% |
| 2020 | -8.4% | -11.2% | -78.7% | 89.1% | 38.0% | 12.2% | -8.4% | -6.9% | -17.5% | 15.1% | 46.4% | 12.3% |
| 2019 | 21.9% | -6.4% | 3.3% | -1.2% | -4.2% | 2.1% | 1.5% | -7.2% | 11.2% | -1.0% | -6.0% | 11.8% |
| 2018 | 1.1% | -7.0% | -1.5% | 8.8% | 3.5% | 1.8% | 5.0% | 7.8% | 2.3% | -6.6% | -13.6% | -19.3% |
| 2017 | 4.4% | -1.9% | 6.0% | -6.4% | -16.7% | -1.6% | 4.7% | -4.0% | 6.1% | -10.3% | 4.6% | 11.6% |