TransUnion (TRU) stock
TRUNYSEServices-Consumer Credit Reporting, Collection AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 18/3033% below fair value
$76.79+1.30 (+1.72%)
Close on Oct 30, 2026Market cap $14.71BP/E 20.3Yield 0.60%
Price history
TransUnion share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.79
+1.72% on the day
52-week range
$60.96 – $89.12
-13.8% from the high
Change over 52 weeks
-3.9%
From $79.93 on Oct 30, 2025
Average volume
2.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $78.12 | $82.36 | $73.40 | $76.79 | -5.76% | 21,181,668 |
| Oct 19, 2026 | $73.12 | $83.86 | $71.98 | $81.48 | +9.99% | 17,825,289 |
| Oct 12, 2026 | $64.82 | $75.89 | $63.38 | $74.08 | +13.13% | 16,695,054 |
| Oct 5, 2026 | $63.34 | $65.64 | $61.78 | $65.48 | +3.22% | 13,386,877 |
| Sep 28, 2026 | $67.28 | $68.24 | $60.96 | $63.44 | -8.28% | 19,467,009 |
| Sep 21, 2026 | $72.67 | $72.69 | $67.03 | $69.17 | -4.50% | 9,914,080 |
| Sep 14, 2026 | $80.07 | $80.07 | $71.74 | $72.43 | -6.78% | 16,358,064 |
| Sep 8, 2026 | $79.31 | $80.21 | $75.86 | $77.70 | -2.73% | 9,489,164 |
| Aug 31, 2026 | $85.01 | $86.40 | $75.18 | $79.88 | -6.76% | 11,527,904 |
| Aug 24, 2026 | $84.59 | $86.34 | $83.47 | $85.67 | +1.25% | 7,685,035 |
| Aug 17, 2026 | $80.39 | $86.37 | $78.45 | $84.61 | +5.13% | 8,569,828 |
| Aug 10, 2026 | $79.50 | $81.92 | $78.29 | $80.48 | +0.57% | 8,980,085 |
| Aug 3, 2026 | $79.96 | $82.77 | $78.24 | $80.02 | +1.78% | 8,687,715 |
| Jul 27, 2026 | $77.88 | $86.49 | $75.23 | $78.62 | +2.76% | 17,666,209 |
| Jul 20, 2026 | $79.43 | $79.85 | $72.79 | $76.51 | -4.18% | 9,465,916 |
| Jul 13, 2026 | $75.63 | $82.10 | $74.66 | $79.85 | +6.44% | 8,806,461 |
| Jul 6, 2026 | $78.84 | $80.63 | $73.45 | $75.02 | -4.20% | 12,909,255 |
| Jun 29, 2026 | $70.69 | $78.40 | $69.95 | $78.31 | +11.31% | 12,004,277 |
| Jun 22, 2026 | $63.93 | $70.67 | $63.37 | $70.35 | +8.90% | 15,928,609 |
| Jun 15, 2026 | $66.75 | $70.07 | $63.58 | $64.60 | -2.31% | 16,287,082 |
| Jun 8, 2026 | $70.02 | $71.01 | $64.58 | $66.13 | -6.41% | 11,946,233 |
| Jun 1, 2026 | $70.73 | $74.20 | $68.42 | $70.66 | -1.26% | 8,242,756 |
| May 26, 2026 | $69.98 | $72.75 | $69.45 | $71.56 | +1.27% | 7,468,083 |
| May 18, 2026 | $66.96 | $71.68 | $64.51 | $70.66 | +6.64% | 10,308,048 |
| May 11, 2026 | $71.47 | $72.08 | $66.03 | $66.26 | -7.97% | 9,550,483 |
| May 4, 2026 | $70.21 | $73.62 | $67.25 | $72.00 | +2.08% | 11,592,406 |
| Apr 27, 2026 | $72.33 | $73.08 | $68.66 | $70.53 | -2.86% | 13,309,557 |
| Apr 20, 2026 | $77.71 | $80.26 | $71.47 | $72.61 | -7.21% | 11,075,405 |
| Apr 13, 2026 | $67.67 | $78.85 | $67.67 | $78.25 | +15.29% | 10,007,530 |
| Apr 6, 2026 | $69.10 | $73.30 | $66.76 | $67.87 | -2.09% | 9,179,332 |
| Mar 30, 2026 | $66.64 | $70.60 | $65.77 | $69.32 | +5.41% | 9,558,640 |
| Mar 23, 2026 | $73.15 | $73.79 | $65.44 | $65.76 | -6.79% | 10,276,531 |
| Mar 16, 2026 | $70.36 | $74.76 | $69.92 | $70.55 | +0.86% | 14,083,027 |
| Mar 9, 2026 | $76.41 | $77.17 | $69.32 | $69.95 | -9.60% | 15,604,014 |
| Mar 2, 2026 | $76.64 | $80.46 | $75.25 | $77.38 | -1.49% | 13,076,811 |
| Feb 23, 2026 | $75.41 | $78.84 | $70.65 | $78.55 | +3.08% | 11,766,816 |
| Feb 17, 2026 | $74.24 | $76.87 | $73.19 | $76.20 | +3.08% | 12,833,730 |
| Feb 9, 2026 | $72.67 | $75.71 | $68.52 | $73.92 | +0.60% | 22,891,518 |
| Feb 2, 2026 | $78.79 | $79.90 | $65.24 | $73.48 | -7.01% | 22,389,675 |
| Jan 26, 2026 | $84.16 | $85.14 | $78.60 | $79.02 | -5.85% | 12,303,733 |
| Jan 20, 2026 | $84.19 | $86.36 | $81.71 | $83.93 | -2.66% | 8,373,615 |
| Jan 12, 2026 | $86.13 | $86.95 | $82.58 | $86.22 | -1.70% | 7,789,253 |
| Jan 5, 2026 | $83.90 | $89.12 | $81.08 | $87.71 | +5.26% | 12,208,169 |
| Dec 29, 2025 | $87.55 | $87.80 | $83.18 | $83.33 | -4.60% | 5,245,037 |
| Dec 22, 2025 | $87.26 | $88.80 | $85.82 | $87.35 | +0.30% | 4,162,223 |
| Dec 15, 2025 | $85.18 | $87.35 | $82.76 | $87.09 | +2.88% | 14,955,771 |
| Dec 8, 2025 | $83.99 | $86.61 | $81.05 | $84.65 | +0.21% | 8,302,052 |
| Dec 1, 2025 | $84.04 | $85.44 | $82.16 | $84.47 | -0.68% | 8,755,336 |
| Nov 24, 2025 | $84.00 | $85.94 | $82.38 | $85.05 | +1.41% | 6,100,624 |
| Nov 17, 2025 | $80.54 | $84.79 | $78.83 | $83.87 | +3.42% | 8,775,623 |
| Nov 10, 2025 | $80.81 | $83.87 | $79.74 | $81.10 | +0.70% | 8,765,924 |
| Nov 3, 2025 | $80.47 | $81.98 | $78.34 | $80.54 | -0.79% | 12,062,327 |
| Oct 27, 2025 | $86.63 | $86.63 | $79.02 | $81.18 | -5.16% | 13,845,747 |
| Oct 20, 2025 | $78.97 | $86.71 | $78.33 | $85.60 | +9.20% | 18,326,122 |
| Oct 13, 2025 | $78.53 | $80.00 | $75.99 | $78.39 | +0.89% | 14,993,505 |
| Oct 6, 2025 | $77.01 | $80.12 | $74.67 | $77.70 | +0.47% | 16,589,388 |
| Sep 29, 2025 | $85.78 | $86.31 | $70.20 | $77.34 | -9.21% | 36,377,432 |
| Sep 22, 2025 | $89.25 | $89.25 | $83.42 | $85.19 | -5.24% | 14,187,862 |
| Sep 15, 2025 | $91.53 | $95.51 | $88.34 | $89.90 | -1.98% | 43,513,896 |
| Sep 8, 2025 | $93.62 | $94.31 | $89.23 | $91.72 | +1.89% | 19,278,974 |
| Sep 2, 2025 | $86.12 | $92.77 | $84.49 | $90.02 | +1.83% | 7,509,230 |
| Aug 25, 2025 | $90.52 | $90.75 | $87.08 | $88.40 | -2.92% | 6,272,004 |
| Aug 18, 2025 | $88.41 | $92.37 | $86.15 | $91.06 | +2.44% | 8,788,496 |
| Aug 11, 2025 | $90.27 | $92.86 | $83.65 | $88.89 | -1.49% | 10,745,263 |
| Aug 4, 2025 | $92.89 | $94.12 | $89.19 | $90.23 | -1.98% | 7,257,507 |
| Jul 28, 2025 | $98.84 | $99.39 | $91.06 | $92.05 | -7.23% | 9,135,919 |
| Jul 21, 2025 | $94.19 | $99.35 | $90.36 | $99.22 | +5.99% | 15,154,064 |
| Jul 14, 2025 | $91.68 | $93.86 | $87.92 | $93.61 | +2.80% | 11,098,661 |
| Jul 7, 2025 | $91.44 | $96.31 | $90.20 | $91.06 | -0.60% | 12,076,523 |
| Jun 30, 2025 | $87.88 | $92.11 | $86.52 | $91.61 | +4.99% | 7,283,090 |
| Jun 23, 2025 | $84.77 | $90.72 | $83.96 | $87.26 | +2.50% | 15,242,703 |
| Jun 16, 2025 | $84.84 | $86.31 | $82.90 | $85.13 | +1.37% | 9,390,154 |
| Jun 9, 2025 | $86.77 | $89.82 | $83.19 | $83.98 | -2.52% | 9,619,803 |
| Jun 2, 2025 | $84.91 | $88.63 | $83.22 | $86.15 | +0.61% | 8,548,281 |
| May 26, 2025 | $82.93 | $86.89 | $81.82 | $85.63 | +2.97% | 12,156,624 |
| May 19, 2025 | $90.02 | $92.59 | $82.00 | $83.16 | -9.50% | 14,360,698 |
| May 12, 2025 | $91.36 | $92.86 | $89.52 | $91.89 | +6.71% | 6,608,004 |
| May 5, 2025 | $83.96 | $87.65 | $82.56 | $86.11 | +1.31% | 7,132,172 |
| Apr 28, 2025 | $81.95 | $86.38 | $79.90 | $85.00 | +3.54% | 7,855,111 |
| Apr 21, 2025 | $71.72 | $83.34 | $70.08 | $82.09 | +12.62% | 12,543,215 |
| Apr 14, 2025 | $74.80 | $76.38 | $72.39 | $72.89 | +0.62% | 7,042,748 |
| Apr 7, 2025 | $67.82 | $81.36 | $66.38 | $72.44 | +1.88% | 19,950,747 |
| Mar 31, 2025 | $81.51 | $86.18 | $68.01 | $71.10 | -13.56% | 15,417,648 |
| Mar 24, 2025 | $87.01 | $88.81 | $82.09 | $82.25 | -3.62% | 7,946,527 |
| Mar 17, 2025 | $82.07 | $86.17 | $81.73 | $85.34 | +3.59% | 9,676,567 |
| Mar 10, 2025 | $84.84 | $84.90 | $79.75 | $82.38 | -4.73% | 12,851,510 |
| Mar 3, 2025 | $91.98 | $93.26 | $85.19 | $86.47 | -6.45% | 10,488,727 |
| Feb 24, 2025 | $91.88 | $97.15 | $90.39 | $92.43 | +0.81% | 9,109,104 |
| Feb 18, 2025 | $100.00 | $100.18 | $91.18 | $91.69 | -8.07% | 5,096,727 |
| Feb 10, 2025 | $95.90 | $101.19 | $90.83 | $99.74 | +4.86% | 11,930,140 |
| Feb 3, 2025 | $95.95 | $98.61 | $93.19 | $95.12 | -4.16% | 7,266,684 |
| Jan 27, 2025 | $94.04 | $100.56 | $94.04 | $99.25 | +4.07% | 7,171,944 |
| Jan 21, 2025 | $96.39 | $97.11 | $94.74 | $95.37 | +0.05% | 4,810,797 |
| Jan 13, 2025 | $86.15 | $97.00 | $86.15 | $95.32 | +9.89% | 7,942,669 |
| Jan 6, 2025 | $92.91 | $94.00 | $86.03 | $86.74 | -5.99% | 6,602,839 |
| Dec 30, 2024 | $92.69 | $94.13 | $91.17 | $92.27 | -1.52% | 3,403,349 |
| Dec 23, 2024 | $94.43 | $96.03 | $92.82 | $93.69 | -1.49% | 2,965,637 |
| Dec 16, 2024 | $98.37 | $101.03 | $91.67 | $95.11 | -3.37% | 10,007,958 |
| Dec 9, 2024 | $99.60 | $101.42 | $96.83 | $98.43 | -1.24% | 5,688,201 |
| Dec 2, 2024 | $100.73 | $101.63 | $97.90 | $99.67 | -1.80% | 6,212,635 |
| Nov 25, 2024 | $100.00 | $103.49 | $99.22 | $101.50 | +2.39% | 5,956,372 |
| Nov 18, 2024 | $95.91 | $99.93 | $94.93 | $99.13 | +3.63% | 8,544,651 |
| Nov 11, 2024 | $107.88 | $108.12 | $95.53 | $95.66 | -10.28% | 9,977,202 |
| Nov 4, 2024 | $100.03 | $107.35 | $97.12 | $106.62 | +6.75% | 8,699,667 |
| Oct 28, 2024 | $104.88 | $104.95 | $99.85 | $99.88 | -3.58% | 7,350,632 |
| Oct 21, 2024 | $107.92 | $113.17 | $102.94 | $103.59 | -3.96% | 10,760,527 |
| Oct 14, 2024 | $105.76 | $108.34 | $105.13 | $107.86 | +2.04% | 7,232,251 |
| Oct 7, 2024 | $105.53 | $108.56 | $103.89 | $105.70 | +0.96% | 4,730,975 |
| Sep 30, 2024 | $103.98 | $107.46 | $102.39 | $104.70 | +0.75% | 5,455,339 |
| Sep 23, 2024 | $105.72 | $106.67 | $103.33 | $103.92 | -1.16% | 5,173,156 |
| Sep 16, 2024 | $100.03 | $106.49 | $98.86 | $105.14 | +4.73% | 8,873,577 |
| Sep 9, 2024 | $94.99 | $100.97 | $93.57 | $100.39 | +6.59% | 5,205,875 |
| Sep 3, 2024 | $95.65 | $97.32 | $93.79 | $94.18 | -2.72% | 5,129,551 |
| Aug 26, 2024 | $97.77 | $99.00 | $94.59 | $96.81 | -0.48% | 8,884,890 |
| Aug 19, 2024 | $93.33 | $97.64 | $92.31 | $97.28 | +4.25% | 9,798,643 |
| Aug 12, 2024 | $84.40 | $94.67 | $84.07 | $93.31 | +10.43% | 9,446,956 |
| Aug 5, 2024 | $77.62 | $86.63 | $77.62 | $84.50 | -1.03% | 7,824,519 |
| Jul 29, 2024 | $86.63 | $91.71 | $82.26 | $85.38 | -1.25% | 10,006,970 |
| Jul 22, 2024 | $78.02 | $87.36 | $77.51 | $86.46 | +11.49% | 11,747,988 |
| Jul 15, 2024 | $80.10 | $82.91 | $76.61 | $77.55 | -3.01% | 9,977,578 |
| Jul 8, 2024 | $76.55 | $80.75 | $75.17 | $79.96 | +4.87% | 5,576,646 |
| Jul 1, 2024 | $74.27 | $76.40 | $71.98 | $76.25 | +2.82% | 3,579,484 |
| Jun 24, 2024 | $73.74 | $76.08 | $73.00 | $74.16 | +0.53% | 6,302,399 |
| Jun 17, 2024 | $71.05 | $74.29 | $69.59 | $73.77 | +2.76% | 7,250,292 |
| Jun 10, 2024 | $70.86 | $76.95 | $70.80 | $71.79 | +0.67% | 7,161,783 |
| Jun 3, 2024 | $72.00 | $73.93 | $70.04 | $71.31 | -0.85% | 5,350,008 |
| May 28, 2024 | $76.47 | $76.90 | $70.86 | $71.92 | -5.73% | 5,290,499 |
| May 20, 2024 | $77.59 | $79.56 | $74.63 | $76.29 | -1.84% | 8,216,626 |
| May 13, 2024 | $78.45 | $80.98 | $77.28 | $77.72 | -0.36% | 8,008,450 |
| May 6, 2024 | $77.58 | $80.14 | $76.88 | $78.00 | +1.21% | 5,520,248 |
| Apr 29, 2024 | $74.70 | $77.65 | $72.67 | $77.07 | +3.46% | 8,280,469 |
| Apr 22, 2024 | $67.00 | $76.40 | $66.56 | $74.49 | +11.68% | 13,260,554 |
| Apr 15, 2024 | $74.05 | $74.49 | $66.07 | $66.70 | -9.34% | 13,538,496 |
| Apr 8, 2024 | $78.20 | $79.73 | $73.35 | $73.57 | -5.50% | 5,956,472 |
| Apr 1, 2024 | $81.30 | $81.30 | $76.11 | $77.85 | -2.44% | 7,225,972 |
| Mar 25, 2024 | $79.96 | $80.62 | $77.81 | $79.80 | -0.25% | 5,234,485 |
| Mar 18, 2024 | $77.27 | $81.65 | $76.87 | $80.00 | +3.96% | 6,830,063 |
| Mar 11, 2024 | $79.69 | $81.21 | $76.77 | $76.95 | -3.97% | 7,494,575 |
| Mar 4, 2024 | $78.27 | $80.99 | $75.76 | $80.13 | +1.80% | 7,038,025 |
| Feb 26, 2024 | $77.49 | $79.18 | $75.82 | $78.71 | +1.64% | 7,826,279 |
| Feb 20, 2024 | $74.50 | $77.57 | $73.31 | $77.44 | +3.16% | 5,152,894 |
| Feb 12, 2024 | $69.27 | $78.99 | $69.27 | $75.07 | +8.47% | 14,747,708 |
| Feb 5, 2024 | $68.71 | $69.87 | $67.04 | $69.21 | +0.30% | 8,045,075 |
| Jan 29, 2024 | $67.90 | $70.97 | $67.79 | $69.00 | +1.94% | 7,660,928 |
| Jan 22, 2024 | $69.97 | $71.29 | $67.66 | $67.69 | -1.83% | 5,493,680 |
| Jan 16, 2024 | $67.56 | $70.09 | $66.46 | $68.95 | +0.66% | 8,925,075 |
| Jan 8, 2024 | $65.19 | $68.63 | $65.17 | $68.50 | +5.40% | 7,127,279 |
| Jan 2, 2024 | $67.75 | $68.47 | $63.03 | $64.99 | -5.41% | 7,223,501 |
| Dec 26, 2023 | $68.30 | $69.98 | $67.88 | $68.71 | +0.97% | 3,139,512 |
| Dec 18, 2023 | $69.09 | $69.69 | $66.01 | $68.05 | -0.79% | 8,120,255 |
| Dec 11, 2023 | $62.49 | $71.55 | $62.43 | $68.59 | +9.52% | 13,877,672 |
| Dec 4, 2023 | $59.73 | $64.33 | $58.59 | $62.63 | +3.69% | 11,172,468 |
| Nov 27, 2023 | $58.31 | $60.82 | $56.85 | $60.40 | +1.67% | 10,877,229 |
| Nov 20, 2023 | $58.16 | $60.39 | $58.16 | $59.41 | +1.90% | 7,434,195 |
| Nov 13, 2023 | $52.29 | $59.46 | $51.50 | $58.30 | +10.61% | 15,019,872 |
| Nov 6, 2023 | $50.05 | $53.20 | $49.36 | $52.71 | +4.77% | 17,230,570 |
| Oct 30, 2023 | $44.00 | $50.69 | $42.09 | $50.31 | +15.39% | 15,854,547 |
| Oct 23, 2023 | $64.84 | $65.77 | $43.23 | $43.60 | -33.05% | 33,156,213 |
| Oct 16, 2023 | $67.12 | $68.19 | $63.72 | $65.12 | -2.25% | 8,089,979 |
| Oct 9, 2023 | $70.00 | $72.65 | $66.21 | $66.62 | -5.15% | 6,326,551 |
| Oct 2, 2023 | $71.43 | $71.95 | $68.49 | $70.24 | -2.16% | 6,142,473 |
| Sep 25, 2023 | $73.11 | $73.93 | $70.62 | $71.79 | -2.22% | 7,166,451 |
| Sep 18, 2023 | $78.95 | $79.31 | $72.66 | $73.42 | -7.38% | 6,088,949 |
| Sep 11, 2023 | $80.07 | $81.72 | $78.92 | $79.27 | -0.70% | 4,907,254 |
| Sep 5, 2023 | $80.72 | $81.87 | $79.43 | $79.83 | -1.60% | 4,303,531 |
| Aug 28, 2023 | $79.36 | $82.75 | $78.98 | $81.13 | +2.71% | 4,908,289 |
| Aug 21, 2023 | $77.44 | $79.28 | $76.03 | $78.99 | +2.25% | 5,087,838 |
| Aug 14, 2023 | $78.40 | $79.61 | $76.30 | $77.25 | -1.60% | 4,926,852 |
| Aug 7, 2023 | $78.14 | $79.60 | $76.94 | $78.51 | +0.45% | 5,626,190 |
| Jul 31, 2023 | $79.46 | $79.93 | $77.51 | $78.16 | -1.39% | 4,951,404 |
| Jul 24, 2023 | $80.31 | $82.27 | $78.73 | $79.26 | -1.31% | 9,451,082 |
| Jul 17, 2023 | $79.42 | $81.80 | $78.08 | $80.31 | +1.12% | 7,289,834 |
| Jul 10, 2023 | $76.40 | $80.82 | $76.12 | $79.42 | +3.84% | 4,872,227 |
| Jul 3, 2023 | $78.00 | $78.07 | $75.15 | $76.48 | -2.36% | 3,433,790 |
| Jun 26, 2023 | $74.20 | $81.59 | $74.02 | $78.33 | +5.54% | 7,199,596 |
| Jun 20, 2023 | $74.84 | $75.59 | $72.87 | $74.22 | -1.66% | 9,851,553 |
| Jun 12, 2023 | $73.92 | $76.92 | $73.34 | $75.47 | +2.96% | 10,960,410 |
| Jun 5, 2023 | $73.89 | $75.24 | $72.76 | $73.30 | -1.56% | 8,831,223 |
| May 30, 2023 | $73.10 | $74.63 | $70.79 | $74.46 | +2.85% | 7,135,803 |
| May 22, 2023 | $70.51 | $72.98 | $69.85 | $72.40 | +2.48% | 9,735,728 |
| May 15, 2023 | $66.77 | $71.40 | $66.70 | $70.65 | +5.61% | 8,144,063 |
| May 8, 2023 | $64.75 | $67.75 | $64.32 | $66.90 | +3.42% | 6,497,242 |
| May 1, 2023 | $68.80 | $69.05 | $63.53 | $64.69 | -5.99% | 6,398,411 |
| Apr 24, 2023 | $65.00 | $69.09 | $63.06 | $68.81 | +6.19% | 9,481,904 |
| Apr 17, 2023 | $63.50 | $65.30 | $62.32 | $64.80 | +1.95% | 7,115,739 |
| Apr 10, 2023 | $61.05 | $65.03 | $60.55 | $63.56 | +3.45% | 8,241,703 |
| Apr 3, 2023 | $61.69 | $61.99 | $59.54 | $61.44 | -1.13% | 5,439,629 |
| Mar 27, 2023 | $59.46 | $62.32 | $57.31 | $62.14 | +5.84% | 8,068,035 |
| Mar 20, 2023 | $58.66 | $60.84 | $56.92 | $58.71 | +0.02% | 8,674,554 |
| Mar 13, 2023 | $59.81 | $62.84 | $57.54 | $58.70 | -2.64% | 11,453,771 |
| Mar 6, 2023 | $66.26 | $67.01 | $59.13 | $60.29 | -8.64% | 6,725,507 |
| Feb 27, 2023 | $66.28 | $66.93 | $63.94 | $65.99 | +1.17% | 8,683,949 |
| Feb 21, 2023 | $67.75 | $68.40 | $63.93 | $65.23 | -5.85% | 5,803,781 |
| Feb 13, 2023 | $69.07 | $72.09 | $66.39 | $69.28 | +0.35% | 11,036,493 |
| Feb 6, 2023 | $70.43 | $72.07 | $68.02 | $69.04 | -3.66% | 6,266,371 |
| Jan 30, 2023 | $70.74 | $77.61 | $68.78 | $71.66 | +0.07% | 8,103,768 |
| Jan 23, 2023 | $67.87 | $72.41 | $66.59 | $71.61 | +5.54% | 6,920,184 |
| Jan 17, 2023 | $68.96 | $70.43 | $64.38 | $67.85 | -1.17% | 7,959,920 |
| Jan 9, 2023 | $61.74 | $68.80 | $61.61 | $68.65 | +12.14% | 10,220,236 |
| Jan 3, 2023 | $57.68 | $62.41 | $57.42 | $61.22 | +7.88% | 4,782,614 |
| Dec 27, 2022 | $56.14 | $57.79 | $54.59 | $56.75 | +0.37% | 3,273,040 |
| Dec 19, 2022 | $57.02 | $57.91 | $54.51 | $56.54 | -1.29% | 5,439,632 |
| Dec 12, 2022 | $59.08 | $65.99 | $57.08 | $57.28 | -2.80% | 12,325,926 |
| Dec 5, 2022 | $60.54 | $60.97 | $57.72 | $58.93 | -3.68% | 6,000,963 |
| Nov 28, 2022 | $60.93 | $64.21 | $59.17 | $61.18 | -0.89% | 6,991,811 |
| Nov 21, 2022 | $60.13 | $62.23 | $59.16 | $61.73 | +2.13% | 2,293,073 |
| Nov 14, 2022 | $64.49 | $67.27 | $59.51 | $60.44 | -7.04% | 6,837,432 |
| Nov 7, 2022 | $52.80 | $65.42 | $52.12 | $65.02 | +24.46% | 9,656,909 |
| Oct 31, 2022 | $59.34 | $60.29 | $50.32 | $52.24 | -12.33% | 9,453,285 |
| Oct 24, 2022 | $56.47 | $59.67 | $53.74 | $59.59 | +6.77% | 8,679,981 |
| Oct 17, 2022 | $56.45 | $59.45 | $54.03 | $55.81 | +1.16% | 6,530,972 |
| Oct 10, 2022 | $57.82 | $58.89 | $54.02 | $55.17 | -4.45% | 6,686,801 |
| Oct 3, 2022 | $60.18 | $63.93 | $57.37 | $57.74 | -2.94% | 7,707,258 |
| Sep 26, 2022 | $63.19 | $63.87 | $59.01 | $59.49 | -5.83% | 7,996,226 |
| Sep 19, 2022 | $66.06 | $67.23 | $62.07 | $63.17 | -5.21% | 8,205,370 |
| Sep 12, 2022 | $77.35 | $77.91 | $65.99 | $66.64 | -13.26% | 12,156,014 |
| Sep 6, 2022 | $74.47 | $77.64 | $73.41 | $76.83 | +4.11% | 4,374,068 |
| Aug 29, 2022 | $76.95 | $77.79 | $73.05 | $73.80 | -4.95% | 5,463,641 |
| Aug 22, 2022 | $78.97 | $81.16 | $77.52 | $77.64 | -3.01% | 3,558,602 |
| Aug 15, 2022 | $83.47 | $84.37 | $79.58 | $80.05 | -4.40% | 4,166,400 |
| Aug 8, 2022 | $80.68 | $84.19 | $78.12 | $83.73 | +6.64% | 4,415,896 |
| Aug 1, 2022 | $78.95 | $79.75 | $76.35 | $78.52 | -0.90% | 5,832,117 |
| Jul 25, 2022 | $88.09 | $88.83 | $72.26 | $79.23 | -10.43% | 17,129,119 |
| Jul 18, 2022 | $83.56 | $90.08 | $82.38 | $88.46 | +6.28% | 4,976,606 |
| Jul 11, 2022 | $82.52 | $83.48 | $78.87 | $83.23 | +0.56% | 3,947,295 |
| Jul 5, 2022 | $80.50 | $83.71 | $79.62 | $82.77 | +1.04% | 4,132,617 |
| Jun 27, 2022 | $82.06 | $82.45 | $77.81 | $81.92 | +0.11% | 4,233,680 |
| Jun 21, 2022 | $78.09 | $81.88 | $75.42 | $81.83 | +6.09% | 4,251,984 |
| Jun 13, 2022 | $79.66 | $80.25 | $75.96 | $77.13 | -2.70% | 14,248,124 |
| Jun 6, 2022 | $86.58 | $87.00 | $79.17 | $79.27 | -7.68% | 5,116,408 |
| May 31, 2022 | $87.24 | $87.99 | $84.17 | $85.86 | -2.70% | 4,860,878 |
| May 23, 2022 | $81.94 | $88.56 | $80.31 | $88.24 | +8.11% | 5,807,181 |
| May 16, 2022 | $83.20 | $84.00 | $79.02 | $81.62 | -2.50% | 5,674,058 |
| May 9, 2022 | $83.30 | $84.64 | $80.31 | $83.71 | -0.86% | 8,128,665 |
| May 2, 2022 | $86.39 | $88.32 | $83.00 | $84.44 | -3.52% | 7,759,949 |
| Apr 25, 2022 | $89.20 | $94.39 | $87.30 | $87.52 | -2.76% | 11,034,431 |
| Apr 18, 2022 | $93.69 | $96.51 | $89.74 | $90.00 | -3.94% | 8,048,542 |
| Apr 11, 2022 | $95.16 | $95.92 | $92.30 | $93.69 | -2.50% | 5,806,035 |
| Apr 4, 2022 | $100.97 | $102.01 | $95.07 | $96.09 | -4.48% | 6,897,133 |
| Mar 28, 2022 | $100.61 | $105.00 | $99.96 | $100.60 | -0.37% | 6,003,290 |
| Mar 21, 2022 | $102.40 | $103.95 | $99.90 | $100.97 | -2.07% | 6,385,761 |
| Mar 14, 2022 | $95.77 | $104.53 | $95.25 | $103.10 | +7.76% | 9,041,664 |
| Mar 7, 2022 | $95.94 | $96.85 | $90.48 | $95.68 | -0.56% | 8,699,419 |
| Feb 28, 2022 | $90.21 | $96.57 | $89.69 | $96.22 | +5.34% | 10,659,646 |
| Feb 22, 2022 | $88.94 | $93.44 | $83.47 | $91.34 | -6.60% | 17,356,335 |
| Feb 14, 2022 | $101.12 | $102.97 | $96.88 | $97.79 | -3.85% | 5,719,241 |
| Feb 7, 2022 | $101.00 | $105.23 | $99.04 | $101.71 | +1.45% | 6,299,510 |
| Jan 31, 2022 | $99.85 | $104.48 | $99.18 | $100.26 | +0.60% | 5,869,582 |
| Jan 24, 2022 | $100.37 | $102.96 | $95.01 | $99.66 | -2.11% | 8,453,206 |
| Jan 18, 2022 | $106.81 | $108.13 | $101.68 | $101.81 | -6.16% | 4,723,346 |
| Jan 10, 2022 | $110.11 | $113.41 | $107.34 | $108.49 | -2.58% | 4,687,838 |
| Jan 3, 2022 | $119.01 | $119.16 | $109.96 | $111.36 | -6.09% | 5,335,818 |
| Dec 27, 2021 | $118.14 | $120.36 | $117.59 | $118.58 | +0.85% | 2,232,421 |
| Dec 20, 2021 | $109.08 | $118.54 | $108.17 | $117.58 | +6.16% | 3,563,829 |
| Dec 13, 2021 | $116.41 | $117.42 | $110.26 | $110.76 | -4.86% | 5,615,895 |
| Dec 6, 2021 | $113.63 | $117.58 | $113.09 | $116.42 | +3.35% | 3,374,842 |
| Nov 29, 2021 | $112.69 | $114.80 | $109.28 | $112.65 | +1.28% | 5,411,316 |
| Nov 22, 2021 | $117.18 | $118.03 | $111.00 | $111.23 | -5.26% | 2,820,183 |
| Nov 15, 2021 | $113.50 | $120.48 | $112.49 | $117.40 | +3.89% | 5,400,293 |
| Nov 8, 2021 | $113.98 | $115.44 | $110.42 | $113.00 | -0.58% | 3,171,309 |
| Nov 1, 2021 | $115.45 | $115.45 | $110.29 | $113.66 | -1.41% | 3,768,081 |
| Oct 25, 2021 | $116.16 | $120.91 | $108.47 | $115.29 | -0.88% | 7,631,408 |
| Oct 18, 2021 | $115.45 | $118.41 | $112.03 | $116.31 | +0.46% | 3,312,877 |
| Oct 11, 2021 | $113.21 | $116.11 | $109.49 | $115.78 | +2.15% | 4,205,886 |
| Oct 4, 2021 | $113.54 | $116.00 | $112.11 | $113.34 | -0.60% | 3,837,793 |
| Sep 27, 2021 | $115.87 | $116.35 | $111.94 | $114.02 | -1.94% | 4,025,550 |
| Sep 20, 2021 | $114.77 | $118.77 | $113.93 | $116.27 | +0.16% | 4,250,982 |
| Sep 13, 2021 | $124.00 | $124.00 | $115.50 | $116.08 | -5.80% | 7,159,699 |
| Sep 7, 2021 | $123.98 | $125.35 | $122.34 | $123.23 | -1.00% | 2,143,081 |
| Aug 30, 2021 | $120.02 | $124.95 | $119.18 | $124.47 | +4.05% | 3,928,835 |
| Aug 23, 2021 | $118.22 | $120.28 | $117.17 | $119.63 | +1.64% | 3,000,992 |
| Aug 16, 2021 | $119.25 | $119.49 | $114.88 | $117.70 | -1.35% | 3,096,761 |
| Aug 9, 2021 | $119.94 | $120.01 | $118.22 | $119.31 | -0.48% | 3,667,120 |
| Aug 2, 2021 | $120.59 | $121.47 | $118.62 | $119.89 | -0.14% | 3,577,674 |
| Jul 26, 2021 | $114.96 | $120.82 | $113.61 | $120.06 | +3.73% | 6,079,512 |
| Jul 19, 2021 | $114.27 | $116.26 | $112.17 | $115.74 | -0.02% | 4,041,428 |
| Jul 12, 2021 | $114.11 | $116.67 | $111.75 | $115.76 | +1.69% | 3,544,369 |
| Jul 6, 2021 | $112.43 | $114.00 | $111.35 | $113.84 | +1.22% | 2,441,383 |
| Jun 28, 2021 | $111.26 | $112.88 | $108.78 | $112.47 | +1.22% | 3,253,829 |
| Jun 21, 2021 | $108.74 | $111.71 | $107.26 | $111.11 | +2.43% | 4,859,566 |
| Jun 14, 2021 | $106.56 | $109.28 | $106.10 | $108.47 | +1.79% | 4,701,324 |
| Jun 7, 2021 | $105.40 | $107.36 | $104.23 | $106.56 | +0.80% | 3,723,166 |
| Jun 1, 2021 | $107.72 | $107.83 | $103.47 | $105.71 | -1.21% | 2,955,852 |
| May 24, 2021 | $109.05 | $109.73 | $106.33 | $107.00 | -1.20% | 7,288,233 |
| May 17, 2021 | $107.39 | $109.63 | $104.74 | $108.30 | +0.23% | 4,839,840 |
| May 10, 2021 | $106.11 | $108.14 | $102.76 | $108.05 | +1.73% | 5,298,357 |
| May 3, 2021 | $105.36 | $107.42 | $104.33 | $106.21 | +1.55% | 5,395,642 |
| Apr 26, 2021 | $102.97 | $110.42 | $100.46 | $104.59 | +1.28% | 9,952,729 |
| Apr 19, 2021 | $95.87 | $104.23 | $95.83 | $103.27 | +7.18% | 8,978,239 |
| Apr 12, 2021 | $95.64 | $97.62 | $94.95 | $96.35 | +0.52% | 4,862,749 |
| Apr 5, 2021 | $92.50 | $96.34 | $92.11 | $95.85 | +3.89% | 6,990,200 |
| Mar 29, 2021 | $91.98 | $92.36 | $89.18 | $92.26 | -0.36% | 3,714,958 |
| Mar 22, 2021 | $87.48 | $92.66 | $87.17 | $92.59 | +5.78% | 6,351,439 |
| Mar 15, 2021 | $87.98 | $89.77 | $85.44 | $87.53 | -0.60% | 6,532,780 |
| Mar 8, 2021 | $88.02 | $90.45 | $86.78 | $88.06 | +0.33% | 6,786,792 |
| Mar 1, 2021 | $85.33 | $88.76 | $83.12 | $87.77 | +4.23% | 11,881,086 |
| Feb 22, 2021 | $88.16 | $89.00 | $83.50 | $84.21 | -5.67% | 10,526,326 |
| Feb 16, 2021 | $88.71 | $91.58 | $84.68 | $89.27 | -6.09% | 10,401,014 |
| Feb 8, 2021 | $94.05 | $95.50 | $91.43 | $95.06 | +1.57% | 4,035,615 |
| Feb 1, 2021 | $87.92 | $94.42 | $87.92 | $93.59 | +7.53% | 3,604,566 |
| Jan 25, 2021 | $92.14 | $92.35 | $86.90 | $87.04 | -5.30% | 6,287,378 |
| Jan 19, 2021 | $91.54 | $93.70 | $89.94 | $91.91 | +0.70% | 3,412,730 |
| Jan 11, 2021 | $93.76 | $95.97 | $90.98 | $91.27 | -3.48% | 4,855,928 |
| Jan 4, 2021 | $99.28 | $99.82 | $92.44 | $94.56 | -4.70% | 8,916,479 |
| Dec 28, 2020 | $102.51 | $102.80 | $96.84 | $99.22 | -1.73% | 3,550,437 |
| Dec 21, 2020 | $97.84 | $101.24 | $95.75 | $100.97 | +1.62% | 2,423,508 |
| Dec 14, 2020 | $95.45 | $100.62 | $95.45 | $99.36 | +4.03% | 5,494,298 |
| Dec 7, 2020 | $94.43 | $98.45 | $93.63 | $95.51 | +1.14% | 4,407,939 |
| Nov 30, 2020 | $92.32 | $95.09 | $90.72 | $94.43 | +1.70% | 5,567,502 |
| Nov 23, 2020 | $94.86 | $96.24 | $92.58 | $92.85 | -1.63% | 3,578,625 |
| Nov 16, 2020 | $93.77 | $97.64 | $93.77 | $94.39 | +1.53% | 6,120,990 |
| Nov 9, 2020 | $92.40 | $96.86 | $88.65 | $92.97 | +5.49% | 7,567,520 |
| Nov 2, 2020 | $79.80 | $90.12 | $79.15 | $88.13 | +10.63% | 6,044,663 |
| Oct 26, 2020 | $85.01 | $85.33 | $78.02 | $79.66 | -7.43% | 10,760,851 |
| Oct 19, 2020 | $87.52 | $88.16 | $84.43 | $86.05 | -1.35% | 3,938,367 |
| Oct 12, 2020 | $90.21 | $90.58 | $86.75 | $87.23 | -2.23% | 4,074,285 |
| Oct 5, 2020 | $86.14 | $90.13 | $86.03 | $89.22 | +3.99% | 4,045,898 |
| Sep 28, 2020 | $82.46 | $86.76 | $82.24 | $85.80 | +5.68% | 7,277,486 |
| Sep 21, 2020 | $83.34 | $83.37 | $79.56 | $81.19 | -4.01% | 6,044,300 |
| Sep 14, 2020 | $86.24 | $89.05 | $83.98 | $84.58 | -0.60% | 5,709,785 |
| Sep 8, 2020 | $83.01 | $87.92 | $81.50 | $85.09 | +1.23% | 5,808,867 |
| Aug 31, 2020 | $86.87 | $89.70 | $83.05 | $84.06 | -3.48% | 5,307,556 |
| Aug 24, 2020 | $83.49 | $87.63 | $83.14 | $87.09 | +4.94% | 4,793,567 |
| Aug 17, 2020 | $88.14 | $88.99 | $82.80 | $82.99 | -5.38% | 5,582,248 |
| Aug 10, 2020 | $87.36 | $90.46 | $86.24 | $87.71 | +0.38% | 6,395,215 |
| Aug 3, 2020 | $88.98 | $89.65 | $86.02 | $87.38 | -2.45% | 5,865,180 |
| Jul 27, 2020 | $90.23 | $92.72 | $88.16 | $89.57 | -0.18% | 6,832,263 |
| Jul 20, 2020 | $86.34 | $93.65 | $85.83 | $89.73 | +3.41% | 6,760,146 |
| Jul 13, 2020 | $84.03 | $86.99 | $82.58 | $86.77 | +4.48% | 5,418,289 |
| Jul 6, 2020 | $88.47 | $88.75 | $82.07 | $83.05 | -4.87% | 4,789,098 |
| Jun 29, 2020 | $83.54 | $89.04 | $82.52 | $87.30 | +5.14% | 4,376,795 |
| Jun 22, 2020 | $87.64 | $89.99 | $83.03 | $83.03 | -5.26% | 4,936,761 |
| Jun 15, 2020 | $86.10 | $92.37 | $85.31 | $87.64 | -0.31% | 4,784,225 |
| Jun 8, 2020 | $93.13 | $94.09 | $86.05 | $87.91 | -5.69% | 5,749,032 |
| Jun 1, 2020 | $86.45 | $94.11 | $85.91 | $93.21 | +8.02% | 6,379,907 |
| May 26, 2020 | $82.67 | $87.16 | $82.48 | $86.29 | +7.11% | 5,760,238 |
| May 18, 2020 | $80.03 | $82.40 | $78.41 | $80.56 | +6.53% | 6,622,933 |
| May 11, 2020 | $77.99 | $78.93 | $71.19 | $75.62 | -4.41% | 5,904,529 |
| May 4, 2020 | $75.56 | $80.57 | $75.36 | $79.11 | +2.69% | 6,581,458 |
| Apr 27, 2020 | $72.82 | $81.57 | $72.82 | $77.04 | +6.81% | 9,105,808 |
| Apr 20, 2020 | $74.85 | $75.93 | $69.72 | $72.13 | -5.32% | 8,385,420 |
| Apr 13, 2020 | $70.11 | $76.55 | $65.94 | $76.18 | +6.56% | 10,659,946 |
| Apr 6, 2020 | $62.27 | $72.93 | $62.11 | $71.49 | +21.07% | 8,226,898 |
| Mar 30, 2020 | $66.24 | $69.40 | $58.76 | $59.05 | -10.88% | 6,148,138 |
| Mar 23, 2020 | $54.57 | $71.43 | $52.50 | $66.26 | +20.52% | 11,107,579 |
| Mar 16, 2020 | $65.00 | $68.59 | $54.73 | $54.98 | -26.73% | 12,709,866 |
| Mar 9, 2020 | $82.80 | $86.66 | $66.50 | $75.04 | -14.93% | 10,972,170 |
| Mar 2, 2020 | $89.48 | $96.20 | $85.89 | $88.21 | -0.80% | 8,437,531 |
| Feb 24, 2020 | $95.46 | $97.98 | $86.17 | $88.92 | -8.71% | 8,615,109 |
| Feb 18, 2020 | $100.23 | $101.16 | $96.26 | $97.40 | -0.74% | 8,133,730 |
| Feb 10, 2020 | $94.83 | $98.25 | $93.66 | $98.13 | +3.37% | 9,416,989 |
| Feb 3, 2020 | $92.13 | $96.39 | $92.10 | $94.93 | +3.52% | 4,245,562 |
| Jan 27, 2020 | $91.42 | $94.17 | $91.17 | $91.70 | -1.27% | 4,402,135 |
| Jan 21, 2020 | $92.51 | $94.68 | $92.19 | $92.88 | +0.03% | 3,246,788 |
| Jan 13, 2020 | $90.97 | $93.10 | $90.42 | $92.85 | +2.01% | 4,391,914 |
| Jan 6, 2020 | $87.80 | $91.98 | $86.03 | $91.02 | +3.08% | 5,929,560 |
| Dec 30, 2019 | $85.33 | $88.37 | $84.23 | $88.30 | +3.41% | 3,612,007 |
| Dec 23, 2019 | $85.45 | $85.86 | $84.86 | $85.39 | +0.08% | 1,980,178 |
| Dec 16, 2019 | $85.83 | $86.88 | $84.24 | $85.32 | -0.09% | 5,262,047 |
| Dec 9, 2019 | $85.65 | $86.10 | $83.67 | $85.40 | -0.47% | 4,033,880 |
| Dec 2, 2019 | $86.46 | $86.89 | $84.31 | $85.80 | -0.59% | 3,371,699 |
| Nov 25, 2019 | $83.90 | $87.39 | $83.67 | $86.31 | +3.11% | 3,158,780 |
| Nov 18, 2019 | $85.86 | $86.77 | $83.59 | $83.71 | -2.45% | 4,696,738 |
| Nov 11, 2019 | $80.34 | $86.22 | $79.90 | $85.81 | +6.44% | 4,178,361 |
| Nov 4, 2019 | $83.77 | $83.90 | $78.41 | $80.62 | -3.39% | 6,174,001 |
| Oct 28, 2019 | $82.89 | $83.51 | $80.55 | $83.45 | +1.15% | 3,907,479 |
| Oct 21, 2019 | $81.62 | $85.50 | $80.10 | $82.50 | +1.34% | 7,649,973 |
| Oct 14, 2019 | $80.32 | $81.90 | $79.49 | $81.41 | +1.09% | 3,313,499 |
| Oct 7, 2019 | $79.82 | $81.46 | $78.72 | $80.53 | +0.93% | 5,175,069 |
| Sep 30, 2019 | $79.68 | $81.74 | $77.57 | $79.79 | +0.52% | 5,250,556 |
| Sep 23, 2019 | $80.89 | $82.44 | $78.88 | $79.38 | -2.05% | 4,833,344 |
| Sep 16, 2019 | $79.40 | $81.96 | $79.02 | $81.04 | +1.58% | 4,595,354 |
| Sep 9, 2019 | $85.22 | $85.50 | $77.78 | $79.78 | -6.04% | 6,502,681 |
| Sep 3, 2019 | $83.32 | $85.19 | $82.93 | $84.91 | +1.51% | 3,364,377 |
| Aug 26, 2019 | $82.97 | $85.24 | $82.01 | $83.65 | +1.76% | 4,231,901 |
| Aug 19, 2019 | $83.07 | $84.74 | $81.84 | $82.20 | -0.09% | 3,162,326 |
| Aug 12, 2019 | $82.45 | $82.98 | $79.26 | $82.27 | -0.68% | 4,272,249 |
| Aug 5, 2019 | $80.15 | $84.71 | $78.64 | $82.83 | +1.30% | 5,975,732 |
| Jul 29, 2019 | $84.12 | $84.49 | $80.85 | $81.77 | -2.98% | 5,620,451 |
| Jul 22, 2019 | $75.32 | $84.71 | $74.80 | $84.28 | +12.34% | 12,632,117 |
| Jul 15, 2019 | $75.40 | $76.14 | $74.02 | $75.02 | -0.48% | 4,152,551 |
| Jul 8, 2019 | $74.44 | $75.54 | $73.25 | $75.38 | +0.84% | 4,119,158 |
| Jul 1, 2019 | $74.46 | $74.85 | $72.98 | $74.75 | +1.69% | 2,118,213 |
| Jun 24, 2019 | $71.72 | $73.55 | $70.43 | $73.51 | +2.80% | 3,901,550 |
| Jun 17, 2019 | $71.21 | $73.71 | $70.80 | $71.51 | +0.83% | 5,142,294 |
| Jun 10, 2019 | $70.00 | $71.41 | $69.39 | $70.92 | +1.93% | 3,931,626 |
| Jun 3, 2019 | $65.30 | $69.92 | $64.12 | $69.58 | +6.16% | 6,244,074 |
| May 28, 2019 | $65.64 | $67.17 | $64.88 | $65.54 | +0.26% | 3,235,092 |
| May 20, 2019 | $64.24 | $66.83 | $63.91 | $65.37 | +1.05% | 4,960,061 |
| May 13, 2019 | $64.64 | $65.53 | $63.37 | $64.69 | -2.03% | 7,693,408 |
| May 6, 2019 | $66.70 | $67.62 | $64.42 | $66.03 | -2.90% | 7,626,106 |
| Apr 29, 2019 | $69.59 | $70.37 | $67.08 | $68.00 | -2.02% | 7,124,455 |
| Apr 22, 2019 | $70.92 | $71.24 | $66.24 | $69.40 | -2.31% | 11,975,638 |
| Apr 15, 2019 | $70.27 | $72.00 | $70.04 | $71.04 | +1.33% | 6,974,620 |
| Apr 8, 2019 | $68.12 | $70.25 | $67.46 | $70.11 | +2.92% | 9,389,500 |
| Apr 1, 2019 | $67.50 | $69.13 | $67.41 | $68.12 | +1.92% | 7,474,682 |
| Mar 25, 2019 | $65.07 | $66.84 | $64.61 | $66.84 | +2.19% | 5,366,801 |
| Mar 18, 2019 | $65.16 | $66.98 | $64.64 | $65.41 | +0.43% | 5,696,824 |
| Mar 11, 2019 | $64.32 | $66.63 | $63.91 | $65.13 | +1.50% | 7,841,793 |
| Mar 4, 2019 | $65.09 | $65.48 | $63.13 | $64.17 | -1.05% | 7,828,429 |
| Feb 25, 2019 | $64.00 | $65.18 | $62.51 | $64.85 | +2.08% | 7,954,786 |
| Feb 19, 2019 | $62.87 | $63.71 | $62.10 | $63.53 | +0.63% | 6,125,280 |
| Feb 11, 2019 | $62.11 | $64.48 | $58.25 | $63.13 | +1.92% | 15,437,317 |
| Feb 4, 2019 | $60.70 | $63.02 | $60.44 | $61.94 | +2.06% | 6,287,722 |
| Jan 28, 2019 | $59.79 | $61.64 | $58.85 | $60.69 | +0.53% | 6,047,039 |
| Jan 22, 2019 | $60.46 | $60.48 | $58.71 | $60.37 | -0.35% | 3,763,943 |
| Jan 14, 2019 | $55.55 | $60.63 | $55.53 | $60.58 | +7.95% | 7,161,832 |
| Jan 7, 2019 | $56.45 | $56.71 | $55.34 | $56.12 | -0.16% | 6,122,760 |
| Dec 31, 2018 | $56.32 | $56.92 | $53.93 | $56.21 | +0.61% | 4,493,362 |
| Dec 24, 2018 | $52.75 | $56.67 | $52.15 | $55.87 | +4.43% | 3,577,411 |
| Dec 17, 2018 | $58.62 | $58.70 | $53.13 | $53.50 | -9.25% | 11,547,378 |
| Dec 10, 2018 | $60.46 | $62.53 | $58.87 | $58.95 | -2.61% | 5,287,710 |
| Dec 3, 2018 | $65.87 | $66.39 | $60.17 | $60.53 | -6.26% | 6,989,435 |
| Nov 26, 2018 | $61.18 | $64.65 | $61.18 | $64.57 | +6.43% | 5,611,713 |
| Nov 19, 2018 | $62.25 | $62.63 | $59.37 | $60.67 | -2.83% | 4,391,588 |
| Nov 12, 2018 | $66.21 | $66.48 | $59.96 | $62.44 | -6.02% | 11,423,827 |
| Nov 5, 2018 | $67.81 | $69.00 | $65.51 | $66.44 | -1.86% | 6,609,507 |
| Oct 29, 2018 | $62.09 | $68.35 | $61.37 | $67.70 | +9.92% | 9,240,234 |
| Oct 22, 2018 | $68.47 | $68.92 | $61.38 | $61.59 | -9.65% | 13,549,578 |
| Oct 15, 2018 | $68.42 | $69.91 | $66.86 | $68.17 | -1.12% | 4,475,041 |
| Oct 8, 2018 | $72.02 | $72.47 | $67.03 | $68.94 | -4.58% | 5,746,246 |
| Oct 1, 2018 | $74.02 | $75.75 | $71.77 | $72.25 | -1.81% | 5,133,355 |
| Sep 24, 2018 | $74.11 | $74.36 | $72.59 | $73.58 | -1.01% | 10,830,689 |
| Sep 17, 2018 | $76.39 | $76.74 | $73.25 | $74.33 | -2.58% | 10,027,645 |
| Sep 10, 2018 | $74.86 | $77.31 | $74.68 | $76.30 | +2.46% | 3,716,056 |
| Sep 4, 2018 | $75.00 | $79.48 | $74.19 | $74.47 | -1.10% | 2,749,940 |
| Aug 27, 2018 | $74.36 | $75.51 | $74.27 | $75.30 | +1.61% | 3,604,394 |
| Aug 20, 2018 | $74.86 | $74.91 | $73.13 | $74.11 | -1.25% | 4,308,297 |
| Aug 13, 2018 | $74.46 | $75.52 | $73.48 | $75.05 | +1.13% | 3,311,241 |
| Aug 6, 2018 | $74.10 | $75.45 | $73.28 | $74.21 | +0.20% | 3,959,334 |
| Jul 30, 2018 | $72.03 | $74.27 | $70.38 | $74.06 | +2.78% | 4,605,141 |
| Jul 23, 2018 | $75.67 | $75.95 | $70.77 | $72.06 | -4.90% | 7,350,188 |
| Jul 16, 2018 | $74.74 | $75.99 | $74.28 | $75.77 | +1.60% | 2,824,616 |
| Jul 9, 2018 | $73.97 | $75.09 | $73.53 | $74.58 | +1.11% | 3,571,599 |
| Jul 2, 2018 | $71.14 | $74.13 | $71.00 | $73.76 | +2.96% | 2,982,794 |
| Jun 25, 2018 | $71.64 | $72.37 | $70.15 | $71.64 | -0.08% | 3,843,675 |
| Jun 18, 2018 | $71.02 | $73.22 | $70.44 | $71.70 | +0.76% | 6,621,028 |
| Jun 11, 2018 | $71.09 | $73.13 | $70.55 | $71.16 | +0.32% | 7,636,611 |
| Jun 4, 2018 | $69.46 | $72.70 | $68.63 | $70.93 | +2.72% | 5,654,160 |
| May 29, 2018 | $68.14 | $69.74 | $67.69 | $69.05 | +1.02% | 5,482,423 |
| May 21, 2018 | $69.35 | $69.67 | $67.53 | $68.35 | -0.65% | 3,630,814 |
| May 14, 2018 | $69.46 | $69.70 | $68.27 | $68.80 | -1.01% | 2,940,336 |
| May 7, 2018 | $67.12 | $69.56 | $67.12 | $69.50 | +3.58% | 4,633,160 |
| Apr 30, 2018 | $64.69 | $67.34 | $64.52 | $67.10 | +3.57% | 6,255,115 |
| Apr 23, 2018 | $67.33 | $68.22 | $64.15 | $64.79 | -3.07% | 8,145,949 |
| Apr 16, 2018 | $59.02 | $67.32 | $58.67 | $66.84 | +13.52% | 8,474,891 |
| Apr 9, 2018 | $56.62 | $58.98 | $56.25 | $58.88 | +4.81% | 5,327,216 |
| Apr 2, 2018 | $56.73 | $57.21 | $55.03 | $56.18 | -1.06% | 5,703,399 |
| Mar 26, 2018 | $58.03 | $58.91 | $55.92 | $56.78 | -0.40% | 5,488,329 |
| Mar 19, 2018 | $59.16 | $59.62 | $56.91 | $57.01 | -3.70% | 4,809,652 |
| Mar 12, 2018 | $58.20 | $59.45 | $57.83 | $59.20 | +2.03% | 9,495,844 |
| Mar 5, 2018 | $57.16 | $58.72 | $56.64 | $58.02 | +1.26% | 17,728,018 |
| Feb 26, 2018 | $58.48 | $58.84 | $56.00 | $57.30 | -1.97% | 3,756,373 |
| Feb 20, 2018 | $58.23 | $58.91 | $56.69 | $58.45 | 0.00% | 3,324,869 |
| Feb 12, 2018 | $56.23 | $58.74 | $53.11 | $58.45 | +5.11% | 10,403,175 |
| Feb 5, 2018 | $56.65 | $58.54 | $54.00 | $55.61 | -3.24% | 6,056,779 |
| Jan 29, 2018 | $61.08 | $61.42 | $57.25 | $57.47 | -6.32% | 3,766,584 |
| Jan 22, 2018 | $58.98 | $61.35 | $58.76 | $61.35 | +3.37% | 3,483,675 |
| Jan 16, 2018 | $57.28 | $59.53 | $56.29 | $59.35 | +4.03% | 5,291,670 |
| Jan 8, 2018 | $56.86 | $57.38 | $56.35 | $57.05 | +0.23% | 3,542,991 |
| Jan 2, 2018 | $54.97 | $57.04 | $54.54 | $56.92 | +3.57% | 6,840,679 |
| Dec 26, 2017 | $55.03 | $55.69 | $54.59 | $54.96 | -0.36% | 2,342,756 |
| Dec 18, 2017 | $55.77 | $56.77 | $54.73 | $55.16 | -0.54% | 4,012,602 |
| Dec 11, 2017 | $55.48 | $56.58 | $54.41 | $55.46 | -0.27% | 7,193,992 |
| Dec 4, 2017 | $56.30 | $56.44 | $54.61 | $55.61 | -0.07% | 6,055,677 |
| Nov 27, 2017 | $55.06 | $56.21 | $53.61 | $55.65 | +0.96% | 12,832,259 |
| Nov 20, 2017 | $55.40 | $55.63 | $54.81 | $55.12 | -0.31% | 2,978,291 |
| Nov 13, 2017 | $53.17 | $55.75 | $53.04 | $55.29 | +3.54% | 7,470,448 |
| Nov 6, 2017 | $53.87 | $54.12 | $52.57 | $53.40 | -0.91% | 5,355,618 |
| Oct 30, 2017 | $53.14 | $54.24 | $51.44 | $53.89 | +0.26% | 13,035,758 |
| Oct 23, 2017 | $50.63 | $54.49 | $50.31 | $53.75 | +5.95% | 10,045,976 |
| Oct 16, 2017 | $49.94 | $51.00 | $48.99 | $50.73 | +2.20% | 5,449,745 |
| Oct 9, 2017 | $49.89 | $50.15 | $49.36 | $49.64 | -0.44% | 5,122,783 |
| Oct 2, 2017 | $47.47 | $50.00 | $46.92 | $49.86 | +5.50% | 9,058,512 |
| Sep 25, 2017 | $45.95 | $47.98 | $44.91 | $47.26 | +3.08% | 9,583,151 |
| Sep 18, 2017 | $42.07 | $45.90 | $41.52 | $45.85 | +10.19% | 18,298,160 |
| Sep 11, 2017 | $47.76 | $48.65 | $41.07 | $41.61 | -12.40% | 24,396,445 |
| Sep 5, 2017 | $47.75 | $49.46 | $46.61 | $47.50 | -0.65% | 9,069,270 |
| Aug 28, 2017 | $47.24 | $48.09 | $46.50 | $47.81 | +1.38% | 3,489,991 |
| Aug 21, 2017 | $46.50 | $47.75 | $46.23 | $47.16 | +1.44% | 4,175,257 |
| Aug 14, 2017 | $46.19 | $46.91 | $45.95 | $46.49 | +1.64% | 4,132,178 |
| Aug 7, 2017 | $46.03 | $46.42 | $45.36 | $45.74 | -0.57% | 5,568,186 |
| Jul 31, 2017 | $45.40 | $46.53 | $45.28 | $46.00 | +1.57% | 12,043,265 |
| Jul 24, 2017 | $45.36 | $46.32 | $43.83 | $45.29 | -0.20% | 6,544,796 |
| Jul 17, 2017 | $44.32 | $45.54 | $44.07 | $45.38 | +2.41% | 4,005,300 |
| Jul 10, 2017 | $44.29 | $44.56 | $43.53 | $44.31 | +0.20% | 3,317,295 |
| Jul 3, 2017 | $43.40 | $44.40 | $42.73 | $44.22 | +2.10% | 2,846,887 |
| Jun 26, 2017 | $44.57 | $44.88 | $43.12 | $43.31 | -2.54% | 5,081,608 |
| Jun 19, 2017 | $44.16 | $44.49 | $43.42 | $44.44 | +1.46% | 8,670,060 |
| Jun 12, 2017 | $41.84 | $44.30 | $41.42 | $43.80 | +4.91% | 5,285,141 |
| Jun 5, 2017 | $43.49 | $43.66 | $41.41 | $41.75 | -4.09% | 4,314,041 |
| May 30, 2017 | $43.09 | $44.13 | $42.88 | $43.53 | +1.00% | 4,134,883 |
| May 22, 2017 | $42.12 | $43.30 | $41.53 | $43.10 | +2.86% | 4,910,812 |
| May 15, 2017 | $41.22 | $42.30 | $41.16 | $41.90 | +1.70% | 8,024,091 |
| May 8, 2017 | $41.30 | $41.61 | $40.88 | $41.20 | +0.29% | 4,482,398 |
| May 1, 2017 | $40.14 | $41.08 | $39.61 | $41.08 | +2.62% | 5,600,935 |
| Apr 24, 2017 | $39.80 | $40.68 | $38.63 | $40.03 | +1.96% | 16,384,387 |
| Apr 17, 2017 | $38.09 | $39.51 | $38.02 | $39.26 | +3.40% | 2,895,827 |
| Apr 10, 2017 | $38.37 | $38.60 | $37.84 | $37.97 | -0.68% | 1,792,043 |
| Apr 3, 2017 | $38.34 | $38.64 | $37.64 | $38.23 | -0.31% | 2,973,716 |
| Mar 27, 2017 | $37.18 | $38.76 | $36.95 | $38.35 | +1.72% | 3,022,831 |
| Mar 20, 2017 | $37.93 | $38.10 | $37.24 | $37.70 | -0.63% | 3,955,873 |
| Mar 13, 2017 | $38.00 | $38.07 | $37.51 | $37.94 | -0.16% | 4,062,214 |
| Mar 6, 2017 | $38.13 | $38.46 | $37.63 | $38.00 | +0.03% | 6,322,436 |
| Feb 27, 2017 | $36.35 | $38.18 | $36.08 | $37.99 | +4.57% | 6,974,223 |
| Feb 21, 2017 | $36.88 | $37.28 | $36.16 | $36.33 | -1.94% | 6,796,475 |
| Feb 13, 2017 | $34.34 | $37.80 | $34.11 | $37.05 | +8.14% | 23,435,940 |
| Feb 6, 2017 | $32.48 | $34.31 | $32.27 | $34.26 | +4.83% | 2,757,578 |
| Jan 30, 2017 | $31.79 | $32.68 | $31.38 | $32.68 | +2.38% | 2,546,291 |
| Jan 23, 2017 | $32.50 | $33.01 | $31.65 | $31.92 | -1.54% | 3,389,597 |
| Jan 17, 2017 | $32.18 | $33.08 | $31.84 | $32.42 | +0.12% | 2,903,892 |
| Jan 9, 2017 | $31.90 | $32.55 | $31.35 | $32.38 | +1.19% | 2,854,405 |
| Jan 3, 2017 | $31.50 | $32.05 | $30.74 | $32.00 | +3.46% | 2,592,215 |
| Dec 27, 2016 | $30.85 | $31.12 | $30.39 | $30.93 | +0.36% | 1,539,704 |
| Dec 19, 2016 | $31.24 | $31.41 | $30.67 | $30.82 | -1.34% | 2,459,424 |
| Dec 12, 2016 | $31.29 | $31.47 | $30.48 | $31.24 | -0.45% | 4,451,357 |
| Dec 5, 2016 | $29.33 | $31.42 | $29.10 | $31.38 | +7.06% | 4,605,074 |
| Nov 28, 2016 | $31.60 | $31.71 | $28.92 | $29.31 | -7.60% | 4,644,532 |
| Nov 21, 2016 | $31.06 | $31.78 | $31.02 | $31.72 | +2.16% | 3,051,083 |
| Nov 14, 2016 | $29.88 | $31.58 | $29.26 | $31.05 | – | 6,572,433 |
Seasonality
TRU 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 | 2.5% | -0.2% | -2.2% | 4.8% | 2.8% | 2.7% | 7.1% | 1.2% | -7.3% | -2.0% | 7.3% | 0.1% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 1 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -7.8% | -0.4% | -11.9% | 2.6% | 1.0% | 0.8% | 9.0% | 8.2% | -28.0% | 25.6% | ||
| 2025 | 7.1% | -6.8% | -10.2% | -0.0% | 3.4% | 2.8% | 8.2% | -7.0% | -5.2% | -3.1% | 4.9% | 0.8% |
| 2024 | 0.7% | 12.2% | 2.9% | -8.5% | -1.4% | 3.1% | 21.7% | 7.4% | 8.1% | -3.2% | 0.3% | -8.7% |
| 2023 | 26.4% | -8.8% | -4.9% | 10.7% | 4.8% | 8.8% | 1.7% | 2.1% | -11.6% | -38.9% | 34.1% | 17.0% |
| 2022 | -13.0% | -12.0% | 14.0% | -15.3% | -0.7% | -7.9% | -1.0% | -6.6% | -19.5% | -0.4% | 6.6% | -10.0% |
| 2021 | -12.3% | -3.3% | 7.0% | 16.2% | 2.4% | 2.6% | 9.3% | 1.3% | -7.6% | 2.7% | -3.5% | 6.6% |
| 2020 | 7.1% | -3.0% | -25.5% | 19.1% | 9.6% | 0.9% | 2.9% | -3.1% | -3.0% | -5.3% | 14.4% | 8.9% |
| 2019 | 7.1% | 6.1% | 3.7% | 4.2% | -5.8% | 12.2% | 12.6% | 1.1% | -3.0% | 1.9% | 4.6% | -0.8% |
| 2018 | 8.0% | -3.9% | -0.5% | 14.3% | 5.8% | 4.4% | 1.1% | 4.1% | -2.3% | -10.6% | -1.7% | -12.0% |
| 2017 | 1.9% | 17.6% | 3.4% | 4.4% | 9.2% | -0.9% | 5.8% | 4.4% | -1.3% | 11.1% | 5.8% | -1.0% |