Tenaris SA (TS) stock
TSNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Also trades as TNRSF
$60.31−1.00 (-1.63%)
Close on Oct 30, 2026Market cap $32.33BP/E –Yield –
Price history
Tenaris share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.31
-1.63% on the day
52-week range
$37.69 – $64.60
-6.6% from the high
Change over 52 weeks
+51.0%
From $39.94 on Oct 30, 2025
Average volume
1.22M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $57.74 | $61.35 | $57.69 | $60.31 | +3.57% | 6,520,219 |
| Oct 19, 2026 | $59.07 | $59.21 | $55.49 | $58.23 | -1.95% | 4,324,635 |
| Oct 12, 2026 | $58.88 | $59.45 | $56.93 | $59.39 | +3.58% | 4,954,184 |
| Oct 5, 2026 | $56.82 | $58.74 | $55.38 | $57.34 | +2.41% | 6,995,056 |
| Sep 28, 2026 | $56.30 | $56.59 | $54.29 | $55.99 | +0.94% | 5,917,244 |
| Sep 21, 2026 | $56.56 | $57.05 | $54.77 | $55.47 | -1.39% | 5,215,451 |
| Sep 14, 2026 | $56.73 | $57.59 | $54.56 | $56.25 | -1.99% | 6,022,396 |
| Sep 8, 2026 | $56.91 | $58.16 | $56.44 | $57.39 | +1.67% | 4,070,425 |
| Aug 31, 2026 | $56.00 | $56.86 | $54.93 | $56.45 | +4.60% | 5,970,328 |
| Aug 24, 2026 | $53.00 | $54.80 | $52.33 | $53.97 | +2.49% | 5,724,910 |
| Aug 17, 2026 | $53.77 | $54.16 | $52.07 | $52.66 | -1.72% | 8,686,515 |
| Aug 10, 2026 | $53.29 | $54.36 | $52.32 | $53.58 | +1.02% | 9,582,053 |
| Aug 3, 2026 | $56.36 | $58.47 | $52.61 | $53.04 | -7.48% | 9,330,621 |
| Jul 27, 2026 | $57.27 | $57.55 | $55.18 | $57.33 | -0.59% | 5,014,517 |
| Jul 20, 2026 | $56.85 | $58.86 | $55.24 | $57.67 | +0.89% | 5,233,589 |
| Jul 13, 2026 | $55.80 | $57.20 | $55.60 | $57.16 | +2.86% | 4,716,459 |
| Jul 6, 2026 | $54.00 | $55.71 | $53.44 | $55.57 | +2.66% | 5,623,299 |
| Jun 29, 2026 | $56.40 | $56.79 | $53.50 | $54.13 | -3.39% | 4,177,189 |
| Jun 22, 2026 | $57.40 | $58.25 | $55.70 | $56.03 | -2.08% | 5,040,951 |
| Jun 15, 2026 | $62.14 | $62.30 | $56.53 | $57.22 | -9.06% | 5,460,116 |
| Jun 8, 2026 | $62.39 | $63.22 | $60.49 | $62.92 | +2.41% | 5,881,529 |
| Jun 1, 2026 | $61.87 | $64.60 | $61.28 | $61.44 | +0.84% | 6,345,868 |
| May 26, 2026 | $62.50 | $63.36 | $59.44 | $60.93 | -1.10% | 6,989,876 |
| May 18, 2026 | $61.63 | $62.76 | $60.01 | $61.61 | -0.26% | 10,636,173 |
| May 11, 2026 | $60.72 | $63.99 | $60.65 | $61.77 | +3.28% | 6,967,305 |
| May 4, 2026 | $63.13 | $63.85 | $57.74 | $59.81 | -6.11% | 13,214,144 |
| Apr 27, 2026 | $63.53 | $64.33 | $62.79 | $63.70 | +0.65% | 5,539,178 |
| Apr 20, 2026 | $58.76 | $63.38 | $58.58 | $63.29 | +7.98% | 8,459,591 |
| Apr 13, 2026 | $59.79 | $60.64 | $56.63 | $58.61 | -2.14% | 12,738,243 |
| Apr 6, 2026 | $57.62 | $60.25 | $57.12 | $59.89 | +3.06% | 10,445,747 |
| Mar 30, 2026 | $58.90 | $59.38 | $56.99 | $58.11 | -0.31% | 8,157,131 |
| Mar 23, 2026 | $55.80 | $59.02 | $55.58 | $58.29 | +4.42% | 10,675,174 |
| Mar 16, 2026 | $52.93 | $56.69 | $52.87 | $55.82 | +5.66% | 14,916,116 |
| Mar 9, 2026 | $52.32 | $54.48 | $52.12 | $52.83 | +0.57% | 10,622,980 |
| Mar 2, 2026 | $54.92 | $55.02 | $51.85 | $52.53 | -3.44% | 9,800,244 |
| Feb 23, 2026 | $52.79 | $54.86 | $52.79 | $54.40 | +4.09% | 6,394,437 |
| Feb 17, 2026 | $49.09 | $54.60 | $48.42 | $52.26 | +7.55% | 10,475,343 |
| Feb 9, 2026 | $47.31 | $48.83 | $46.41 | $48.59 | +3.58% | 6,269,952 |
| Feb 2, 2026 | $43.88 | $46.95 | $43.77 | $46.91 | +5.89% | 6,999,592 |
| Jan 26, 2026 | $44.64 | $45.79 | $43.86 | $44.30 | -0.29% | 7,094,437 |
| Jan 20, 2026 | $42.25 | $45.42 | $41.54 | $44.43 | +6.32% | 4,798,886 |
| Jan 12, 2026 | $40.23 | $42.69 | $40.18 | $41.79 | +4.58% | 6,620,533 |
| Jan 5, 2026 | $40.14 | $41.37 | $39.07 | $39.96 | +2.28% | 8,494,876 |
| Dec 29, 2025 | $38.60 | $39.16 | $38.30 | $39.07 | +1.93% | 3,736,179 |
| Dec 22, 2025 | $38.36 | $38.74 | $38.08 | $38.33 | +1.51% | 2,759,605 |
| Dec 15, 2025 | $40.65 | $40.66 | $37.69 | $37.76 | -6.53% | 9,000,087 |
| Dec 8, 2025 | $40.97 | $41.42 | $39.88 | $40.40 | -1.17% | 4,088,837 |
| Dec 1, 2025 | $40.59 | $41.59 | $39.38 | $40.88 | +1.64% | 4,649,956 |
| Nov 24, 2025 | $39.46 | $40.45 | $38.93 | $40.22 | +0.68% | 3,613,235 |
| Nov 17, 2025 | $40.60 | $40.88 | $39.33 | $39.95 | -1.79% | 5,382,802 |
| Nov 10, 2025 | $40.82 | $41.76 | $40.40 | $40.68 | +0.25% | 4,526,968 |
| Nov 3, 2025 | $40.15 | $40.92 | $39.56 | $40.58 | +1.96% | 6,155,972 |
| Oct 27, 2025 | $36.42 | $40.30 | $36.42 | $39.80 | +11.20% | 11,971,328 |
| Oct 20, 2025 | $34.42 | $36.75 | $34.31 | $35.79 | +4.04% | 6,876,528 |
| Oct 13, 2025 | $34.11 | $34.91 | $33.72 | $34.40 | +2.11% | 6,164,592 |
| Oct 6, 2025 | $36.38 | $36.61 | $33.65 | $33.69 | -7.39% | 5,883,212 |
| Sep 29, 2025 | $35.48 | $37.12 | $35.38 | $36.38 | +2.88% | 10,361,479 |
| Sep 22, 2025 | $34.77 | $35.93 | $34.16 | $35.36 | +1.26% | 11,663,596 |
| Sep 15, 2025 | $35.73 | $36.51 | $34.82 | $34.92 | -2.54% | 6,583,726 |
| Sep 8, 2025 | $35.34 | $36.58 | $34.64 | $35.83 | +2.72% | 10,083,768 |
| Sep 2, 2025 | $36.05 | $36.19 | $34.84 | $34.88 | -3.62% | 11,174,750 |
| Aug 25, 2025 | $36.48 | $36.59 | $35.83 | $36.19 | -0.90% | 7,102,454 |
| Aug 18, 2025 | $35.55 | $36.69 | $35.42 | $36.52 | +2.56% | 6,667,809 |
| Aug 11, 2025 | $35.72 | $36.17 | $35.18 | $35.61 | -0.39% | 4,411,223 |
| Aug 4, 2025 | $34.65 | $36.25 | $34.55 | $35.75 | +3.14% | 7,641,090 |
| Jul 28, 2025 | $38.00 | $38.40 | $34.48 | $34.66 | -8.96% | 10,545,264 |
| Jul 21, 2025 | $37.31 | $38.98 | $36.94 | $38.07 | +3.85% | 7,319,780 |
| Jul 14, 2025 | $38.32 | $38.36 | $36.50 | $36.66 | -5.17% | 5,543,154 |
| Jul 7, 2025 | $38.18 | $38.97 | $37.70 | $38.66 | +0.70% | 5,059,894 |
| Jun 30, 2025 | $37.44 | $38.77 | $36.74 | $38.39 | +4.01% | 5,311,590 |
| Jun 23, 2025 | $36.57 | $37.08 | $35.36 | $36.91 | +1.26% | 10,073,165 |
| Jun 16, 2025 | $36.24 | $36.90 | $35.87 | $36.45 | +1.28% | 6,794,996 |
| Jun 9, 2025 | $34.85 | $36.30 | $34.73 | $35.99 | +3.84% | 8,138,983 |
| Jun 2, 2025 | $34.74 | $35.60 | $34.38 | $34.66 | +3.62% | 7,326,673 |
| May 26, 2025 | $32.17 | $34.42 | $32.14 | $33.45 | +2.70% | 8,179,071 |
| May 19, 2025 | $34.01 | $34.16 | $32.00 | $32.57 | -4.51% | 5,946,753 |
| May 12, 2025 | $34.91 | $35.11 | $33.79 | $34.11 | +0.18% | 7,423,527 |
| May 5, 2025 | $33.23 | $34.19 | $32.97 | $34.05 | +1.49% | 8,778,600 |
| Apr 28, 2025 | $33.50 | $33.96 | $31.76 | $33.55 | -0.39% | 10,291,704 |
| Apr 21, 2025 | $33.02 | $33.76 | $32.41 | $33.68 | +1.26% | 8,351,196 |
| Apr 14, 2025 | $32.29 | $33.63 | $31.86 | $33.26 | +2.84% | 5,724,957 |
| Apr 7, 2025 | $31.76 | $33.60 | $30.06 | $32.34 | -2.50% | 16,197,902 |
| Mar 31, 2025 | $38.68 | $39.48 | $33.04 | $33.17 | -15.17% | 10,003,005 |
| Mar 24, 2025 | $39.44 | $40.87 | $38.96 | $39.10 | -0.69% | 4,529,829 |
| Mar 17, 2025 | $38.52 | $40.30 | $38.52 | $39.37 | +2.31% | 6,421,775 |
| Mar 10, 2025 | $37.24 | $38.56 | $35.39 | $38.48 | +3.36% | 8,889,783 |
| Mar 3, 2025 | $38.26 | $38.37 | $35.64 | $37.23 | -1.64% | 10,186,059 |
| Feb 24, 2025 | $37.58 | $38.00 | $36.91 | $37.85 | +0.24% | 8,212,099 |
| Feb 18, 2025 | $38.99 | $39.56 | $37.62 | $37.76 | -2.28% | 8,640,676 |
| Feb 10, 2025 | $38.89 | $40.30 | $38.32 | $38.64 | +1.66% | 7,999,038 |
| Feb 3, 2025 | $37.47 | $38.92 | $37.35 | $38.01 | +0.88% | 6,597,703 |
| Jan 27, 2025 | $38.88 | $39.16 | $37.33 | $37.68 | -2.23% | 7,986,607 |
| Jan 21, 2025 | $39.65 | $39.65 | $38.35 | $38.54 | -0.34% | 6,179,194 |
| Jan 13, 2025 | $38.60 | $39.47 | $38.55 | $38.67 | +0.62% | 5,577,036 |
| Jan 6, 2025 | $37.94 | $39.39 | $37.87 | $38.43 | +1.77% | 4,949,881 |
| Dec 30, 2024 | $37.66 | $37.94 | $37.39 | $37.76 | +0.16% | 3,999,968 |
| Dec 23, 2024 | $37.17 | $38.08 | $37.06 | $37.70 | +1.37% | 2,267,879 |
| Dec 16, 2024 | $38.40 | $38.62 | $36.77 | $37.19 | -3.60% | 10,464,984 |
| Dec 9, 2024 | $39.34 | $39.41 | $38.45 | $38.58 | +2.14% | 6,772,894 |
| Dec 2, 2024 | $38.46 | $39.51 | $37.75 | $37.77 | -1.46% | 7,807,582 |
| Nov 25, 2024 | $38.29 | $38.47 | $37.43 | $38.33 | +2.43% | 5,096,561 |
| Nov 18, 2024 | $37.50 | $37.70 | $36.46 | $37.42 | +1.14% | 5,767,253 |
| Nov 11, 2024 | $37.24 | $37.67 | $36.27 | $37.00 | +0.08% | 8,437,999 |
| Nov 4, 2024 | $33.10 | $37.80 | $32.96 | $36.97 | +11.29% | 12,503,748 |
| Oct 28, 2024 | $31.69 | $33.36 | $31.63 | $33.22 | +3.30% | 8,486,357 |
| Oct 21, 2024 | $31.80 | $32.39 | $31.31 | $32.16 | +1.36% | 6,155,300 |
| Oct 14, 2024 | $32.16 | $32.24 | $31.26 | $31.73 | -1.86% | 6,009,718 |
| Oct 7, 2024 | $32.37 | $32.50 | $31.33 | $32.33 | -0.65% | 6,586,251 |
| Sep 30, 2024 | $31.46 | $32.84 | $31.27 | $32.54 | +3.07% | 10,585,772 |
| Sep 23, 2024 | $29.46 | $31.65 | $29.29 | $31.57 | +6.98% | 11,927,730 |
| Sep 16, 2024 | $28.54 | $29.94 | $28.31 | $29.51 | +4.24% | 6,983,347 |
| Sep 9, 2024 | $28.88 | $28.89 | $27.59 | $28.31 | -0.88% | 8,906,425 |
| Sep 3, 2024 | $29.29 | $29.71 | $28.36 | $28.56 | -3.81% | 11,049,305 |
| Aug 26, 2024 | $28.66 | $29.73 | $27.64 | $29.69 | +4.36% | 16,397,683 |
| Aug 19, 2024 | $28.39 | $28.54 | $27.63 | $28.45 | +0.85% | 7,248,925 |
| Aug 12, 2024 | $27.89 | $28.52 | $27.72 | $28.21 | +1.80% | 6,701,459 |
| Aug 5, 2024 | $27.53 | $28.33 | $27.24 | $27.71 | -1.67% | 11,231,387 |
| Jul 29, 2024 | $31.60 | $32.11 | $27.98 | $28.18 | -11.49% | 19,776,661 |
| Jul 22, 2024 | $31.60 | $31.93 | $30.83 | $31.84 | +0.70% | 8,681,233 |
| Jul 15, 2024 | $31.47 | $32.18 | $31.13 | $31.62 | +1.31% | 9,994,396 |
| Jul 8, 2024 | $30.59 | $31.46 | $30.45 | $31.21 | +0.94% | 6,588,299 |
| Jul 1, 2024 | $30.91 | $31.35 | $30.47 | $30.92 | +1.31% | 4,368,279 |
| Jun 24, 2024 | $31.02 | $31.38 | $29.69 | $30.52 | -0.07% | 13,674,669 |
| Jun 17, 2024 | $30.95 | $31.50 | $30.37 | $30.54 | +0.13% | 8,726,730 |
| Jun 10, 2024 | $32.22 | $32.52 | $30.32 | $30.50 | -4.69% | 5,670,762 |
| Jun 3, 2024 | $32.95 | $33.00 | $31.89 | $32.00 | -2.94% | 10,465,121 |
| May 28, 2024 | $34.25 | $34.47 | $32.42 | $32.97 | -1.88% | 9,728,069 |
| May 20, 2024 | $34.27 | $34.79 | $33.36 | $33.60 | -4.27% | 7,358,843 |
| May 13, 2024 | $34.39 | $35.38 | $34.33 | $35.10 | +2.87% | 6,526,341 |
| May 6, 2024 | $34.02 | $34.88 | $33.62 | $34.12 | +0.95% | 6,877,171 |
| Apr 29, 2024 | $33.86 | $34.38 | $32.87 | $33.80 | -2.34% | 12,674,612 |
| Apr 22, 2024 | $37.42 | $37.96 | $34.02 | $34.61 | -8.68% | 15,040,087 |
| Apr 15, 2024 | $38.90 | $38.97 | $37.25 | $37.90 | -1.64% | 8,086,813 |
| Apr 8, 2024 | $40.36 | $40.54 | $38.46 | $38.53 | -3.53% | 8,151,702 |
| Apr 1, 2024 | $39.34 | $40.73 | $38.80 | $39.94 | +1.71% | 8,004,373 |
| Mar 25, 2024 | $39.23 | $39.97 | $39.23 | $39.27 | -0.48% | 6,398,025 |
| Mar 18, 2024 | $38.60 | $39.76 | $38.17 | $39.46 | +2.20% | 6,711,347 |
| Mar 11, 2024 | $37.76 | $39.08 | $37.35 | $38.61 | +2.25% | 10,453,223 |
| Mar 4, 2024 | $35.58 | $38.08 | $35.45 | $37.76 | +6.22% | 10,890,878 |
| Feb 26, 2024 | $35.99 | $36.42 | $34.92 | $35.55 | -0.31% | 9,805,884 |
| Feb 20, 2024 | $31.84 | $36.62 | $31.69 | $35.66 | +10.10% | 13,353,332 |
| Feb 12, 2024 | $32.03 | $32.65 | $31.40 | $32.39 | +2.27% | 11,417,482 |
| Feb 5, 2024 | $31.67 | $32.09 | $31.06 | $31.67 | -1.34% | 8,869,898 |
| Jan 29, 2024 | $32.64 | $32.71 | $31.26 | $32.10 | -2.64% | 13,833,102 |
| Jan 22, 2024 | $32.04 | $33.03 | $31.75 | $32.97 | +4.07% | 8,471,775 |
| Jan 16, 2024 | $31.62 | $31.86 | $30.94 | $31.68 | -1.95% | 8,285,652 |
| Jan 8, 2024 | $33.85 | $33.87 | $32.02 | $32.31 | -4.83% | 12,561,136 |
| Jan 2, 2024 | $34.70 | $35.00 | $33.77 | $33.95 | -2.33% | 7,053,308 |
| Dec 26, 2023 | $35.63 | $35.90 | $34.67 | $34.76 | -1.39% | 5,255,730 |
| Dec 18, 2023 | $34.79 | $35.57 | $34.43 | $35.25 | +3.28% | 8,280,400 |
| Dec 11, 2023 | $33.57 | $34.54 | $32.69 | $34.13 | +0.50% | 12,262,676 |
| Dec 4, 2023 | $34.32 | $34.87 | $33.34 | $33.96 | -2.61% | 9,714,437 |
| Nov 27, 2023 | $34.09 | $35.32 | $33.55 | $34.87 | +2.56% | 10,372,200 |
| Nov 20, 2023 | $34.13 | $34.67 | $32.80 | $34.00 | -0.87% | 6,246,237 |
| Nov 13, 2023 | $34.77 | $35.20 | $33.31 | $34.30 | -1.01% | 10,162,806 |
| Nov 6, 2023 | $35.90 | $35.99 | $33.36 | $34.65 | -0.49% | 11,551,373 |
| Oct 30, 2023 | $31.81 | $35.32 | $31.07 | $34.82 | +10.82% | 16,723,816 |
| Oct 23, 2023 | $32.92 | $32.93 | $31.21 | $31.42 | -3.83% | 11,673,829 |
| Oct 16, 2023 | $33.26 | $33.75 | $32.16 | $32.67 | -1.63% | 10,319,208 |
| Oct 9, 2023 | $31.69 | $33.39 | $31.56 | $33.21 | +6.92% | 10,868,905 |
| Oct 2, 2023 | $31.18 | $31.28 | $29.56 | $31.06 | -1.71% | 12,337,497 |
| Sep 25, 2023 | $30.86 | $32.35 | $30.77 | $31.60 | +1.97% | 6,967,557 |
| Sep 18, 2023 | $33.00 | $33.05 | $30.99 | $30.99 | -5.03% | 10,300,380 |
| Sep 11, 2023 | $32.32 | $33.00 | $32.08 | $32.63 | +2.38% | 7,486,121 |
| Sep 5, 2023 | $32.32 | $32.53 | $31.39 | $31.87 | -1.33% | 6,793,661 |
| Aug 28, 2023 | $32.69 | $33.58 | $31.78 | $32.30 | -0.28% | 8,199,324 |
| Aug 21, 2023 | $33.63 | $33.74 | $32.23 | $32.39 | -2.88% | 6,925,198 |
| Aug 14, 2023 | $33.38 | $33.69 | $32.59 | $33.35 | -1.13% | 5,580,805 |
| Aug 7, 2023 | $32.62 | $34.20 | $32.13 | $33.73 | +2.93% | 8,092,027 |
| Jul 31, 2023 | $33.47 | $33.71 | $31.60 | $32.77 | -1.44% | 14,673,886 |
| Jul 24, 2023 | $33.07 | $33.51 | $32.71 | $33.25 | +0.27% | 7,695,392 |
| Jul 17, 2023 | $31.86 | $33.22 | $31.81 | $33.16 | +4.18% | 10,508,974 |
| Jul 10, 2023 | $30.12 | $32.17 | $29.88 | $31.83 | +5.50% | 16,310,770 |
| Jul 3, 2023 | $30.09 | $30.47 | $28.74 | $30.17 | +0.73% | 7,792,079 |
| Jun 26, 2023 | $27.93 | $30.17 | $27.93 | $29.95 | +6.77% | 9,785,241 |
| Jun 20, 2023 | $27.69 | $28.44 | $27.32 | $28.05 | -0.71% | 7,205,555 |
| Jun 12, 2023 | $27.42 | $28.63 | $27.31 | $28.25 | +2.32% | 9,941,439 |
| Jun 5, 2023 | $26.96 | $27.92 | $26.28 | $27.61 | +3.45% | 11,800,102 |
| May 30, 2023 | $25.65 | $26.92 | $24.69 | $26.69 | +3.69% | 11,527,042 |
| May 22, 2023 | $26.17 | $26.84 | $25.30 | $25.74 | -4.06% | 12,380,374 |
| May 15, 2023 | $26.58 | $27.07 | $26.14 | $26.83 | +0.86% | 12,928,594 |
| May 8, 2023 | $27.65 | $27.86 | $26.25 | $26.60 | -2.60% | 13,967,086 |
| May 1, 2023 | $28.87 | $29.13 | $26.55 | $27.31 | -4.88% | 14,256,332 |
| Apr 24, 2023 | $28.79 | $29.91 | $27.19 | $28.71 | +0.35% | 17,400,441 |
| Apr 17, 2023 | $29.40 | $29.47 | $28.38 | $28.61 | -3.05% | 8,882,382 |
| Apr 10, 2023 | $28.23 | $29.96 | $28.16 | $29.51 | +4.83% | 7,714,683 |
| Apr 3, 2023 | $29.68 | $29.98 | $28.04 | $28.15 | -0.95% | 8,153,720 |
| Mar 27, 2023 | $27.96 | $29.25 | $27.76 | $28.42 | +2.78% | 12,094,518 |
| Mar 20, 2023 | $28.20 | $29.97 | $27.24 | $27.65 | -1.95% | 11,879,665 |
| Mar 13, 2023 | $30.56 | $31.83 | $27.81 | $28.20 | -11.49% | 13,110,911 |
| Mar 6, 2023 | $34.66 | $35.26 | $31.77 | $31.86 | -8.42% | 8,169,789 |
| Feb 27, 2023 | $33.69 | $34.83 | $32.84 | $34.79 | +3.45% | 8,421,848 |
| Feb 21, 2023 | $34.54 | $34.84 | $32.85 | $33.63 | -3.33% | 11,746,092 |
| Feb 13, 2023 | $34.31 | $37.35 | $33.92 | $34.79 | +0.93% | 12,374,984 |
| Feb 6, 2023 | $32.26 | $34.52 | $31.95 | $34.47 | +5.22% | 12,486,458 |
| Jan 30, 2023 | $35.03 | $35.53 | $32.47 | $32.76 | -7.46% | 11,508,722 |
| Jan 23, 2023 | $35.48 | $36.12 | $34.28 | $35.40 | -0.62% | 9,405,742 |
| Jan 17, 2023 | $35.90 | $38.00 | $35.12 | $35.62 | +1.39% | 10,637,618 |
| Jan 9, 2023 | $34.31 | $35.47 | $33.61 | $35.13 | +6.10% | 7,735,322 |
| Jan 3, 2023 | $34.89 | $34.99 | $31.83 | $33.11 | -5.83% | 10,084,717 |
| Dec 27, 2022 | $35.42 | $35.75 | $34.70 | $35.16 | -0.96% | 3,970,367 |
| Dec 19, 2022 | $33.44 | $35.52 | $32.95 | $35.50 | +8.26% | 5,434,973 |
| Dec 12, 2022 | $31.94 | $33.95 | $31.48 | $32.79 | +3.90% | 9,025,095 |
| Dec 5, 2022 | $34.39 | $34.55 | $31.51 | $31.56 | -6.98% | 10,940,233 |
| Nov 28, 2022 | $32.87 | $34.88 | $32.72 | $33.93 | +0.30% | 8,400,972 |
| Nov 21, 2022 | $32.83 | $34.62 | $31.31 | $33.83 | -0.38% | 8,294,724 |
| Nov 14, 2022 | $32.67 | $35.05 | $32.43 | $33.96 | +2.97% | 10,161,718 |
| Nov 7, 2022 | $33.73 | $33.80 | $31.41 | $32.98 | -0.27% | 11,414,401 |
| Oct 31, 2022 | $30.28 | $34.09 | $30.25 | $33.07 | +8.18% | 10,536,212 |
| Oct 24, 2022 | $29.84 | $31.91 | $29.66 | $30.57 | +2.79% | 10,879,139 |
| Oct 17, 2022 | $28.02 | $29.82 | $27.99 | $29.74 | +10.31% | 12,374,819 |
| Oct 10, 2022 | $28.93 | $29.12 | $26.75 | $26.96 | -7.42% | 12,396,745 |
| Oct 3, 2022 | $27.82 | $29.54 | $27.55 | $29.12 | +12.69% | 11,297,720 |
| Sep 26, 2022 | $24.42 | $26.65 | $23.98 | $25.84 | +6.38% | 13,162,385 |
| Sep 19, 2022 | $26.19 | $27.85 | $23.96 | $24.29 | -10.83% | 10,279,106 |
| Sep 12, 2022 | $29.02 | $29.09 | $26.67 | $27.24 | -4.35% | 9,018,508 |
| Sep 6, 2022 | $27.62 | $28.61 | $26.14 | $28.48 | +2.63% | 6,592,007 |
| Aug 29, 2022 | $28.56 | $29.29 | $26.77 | $27.75 | -0.50% | 10,282,786 |
| Aug 22, 2022 | $25.49 | $28.49 | $25.08 | $27.89 | +7.93% | 8,840,744 |
| Aug 15, 2022 | $26.61 | $27.05 | $25.50 | $25.84 | -5.62% | 6,997,310 |
| Aug 8, 2022 | $26.44 | $27.38 | $26.04 | $27.38 | +7.25% | 7,825,316 |
| Aug 1, 2022 | $27.87 | $27.88 | $24.87 | $25.53 | -9.02% | 12,869,166 |
| Jul 25, 2022 | $25.55 | $28.09 | $25.37 | $28.06 | +11.04% | 11,381,961 |
| Jul 18, 2022 | $25.92 | $26.54 | $24.80 | $25.27 | +2.02% | 11,036,170 |
| Jul 11, 2022 | $25.65 | $26.18 | $23.65 | $24.77 | -4.33% | 10,184,832 |
| Jul 5, 2022 | $24.17 | $26.04 | $22.24 | $25.89 | +1.49% | 13,141,635 |
| Jun 27, 2022 | $26.27 | $27.21 | $24.72 | $25.51 | -2.15% | 11,131,599 |
| Jun 21, 2022 | $27.95 | $28.32 | $25.10 | $26.07 | -4.19% | 10,045,919 |
| Jun 13, 2022 | $30.92 | $30.92 | $26.93 | $27.21 | -12.51% | 20,710,929 |
| Jun 6, 2022 | $34.33 | $34.69 | $30.85 | $31.10 | -8.90% | 9,050,650 |
| May 31, 2022 | $34.16 | $34.40 | $33.09 | $34.14 | -0.93% | 8,881,889 |
| May 23, 2022 | $32.28 | $34.76 | $32.09 | $34.46 | +6.52% | 9,175,339 |
| May 16, 2022 | $31.65 | $33.63 | $31.27 | $32.35 | +4.62% | 12,198,281 |
| May 9, 2022 | $30.38 | $31.00 | $28.89 | $30.92 | +0.82% | 15,145,610 |
| May 2, 2022 | $30.27 | $32.01 | $29.50 | $30.67 | +1.62% | 12,037,237 |
| Apr 25, 2022 | $29.90 | $31.40 | $28.75 | $30.18 | -2.11% | 15,244,301 |
| Apr 18, 2022 | $33.00 | $33.28 | $30.79 | $30.83 | -5.83% | 9,734,977 |
| Apr 11, 2022 | $31.60 | $33.11 | $31.24 | $32.74 | +4.23% | 8,960,661 |
| Apr 4, 2022 | $30.83 | $31.72 | $29.76 | $31.41 | +2.35% | 12,372,355 |
| Mar 28, 2022 | $30.75 | $30.81 | $29.62 | $30.69 | -1.92% | 11,452,471 |
| Mar 21, 2022 | $29.23 | $31.49 | $29.18 | $31.29 | +10.60% | 11,948,453 |
| Mar 14, 2022 | $28.03 | $28.33 | $26.16 | $28.29 | -0.21% | 17,205,915 |
| Mar 7, 2022 | $27.49 | $29.87 | $27.14 | $28.35 | +9.38% | 26,291,168 |
| Feb 28, 2022 | $25.45 | $26.99 | $24.82 | $25.92 | +2.37% | 17,368,989 |
| Feb 22, 2022 | $24.74 | $25.38 | $23.71 | $25.32 | -1.48% | 17,478,893 |
| Feb 14, 2022 | $26.38 | $27.20 | $25.38 | $25.70 | -3.56% | 14,675,723 |
| Feb 7, 2022 | $25.86 | $26.79 | $25.63 | $26.65 | +1.56% | 12,930,989 |
| Jan 31, 2022 | $24.23 | $26.48 | $23.82 | $26.24 | +8.21% | 15,686,413 |
| Jan 24, 2022 | $22.61 | $25.09 | $21.94 | $24.25 | +5.25% | 15,152,550 |
| Jan 18, 2022 | $24.48 | $24.73 | $22.88 | $23.04 | -3.23% | 11,041,859 |
| Jan 10, 2022 | $22.14 | $23.85 | $22.03 | $23.81 | +6.20% | 11,086,027 |
| Jan 3, 2022 | $21.28 | $22.53 | $21.25 | $22.42 | +7.48% | 12,992,973 |
| Dec 27, 2021 | $20.75 | $21.35 | $20.56 | $20.86 | +0.87% | 5,085,240 |
| Dec 20, 2021 | $19.95 | $20.79 | $19.71 | $20.68 | +2.17% | 7,089,093 |
| Dec 13, 2021 | $20.21 | $20.79 | $19.87 | $20.24 | -0.98% | 10,179,786 |
| Dec 6, 2021 | $20.42 | $21.04 | $20.13 | $20.44 | +1.64% | 10,738,757 |
| Nov 29, 2021 | $20.47 | $20.67 | $19.40 | $20.11 | -1.90% | 12,119,468 |
| Nov 22, 2021 | $21.18 | $21.79 | $19.97 | $20.50 | -4.03% | 8,159,203 |
| Nov 15, 2021 | $23.68 | $23.72 | $21.34 | $21.36 | -9.68% | 6,865,520 |
| Nov 8, 2021 | $25.15 | $25.54 | $23.48 | $23.65 | -4.29% | 13,088,072 |
| Nov 1, 2021 | $22.53 | $24.78 | $22.29 | $24.71 | +10.91% | 17,612,845 |
| Oct 25, 2021 | $23.22 | $23.57 | $22.08 | $22.28 | -3.38% | 22,522,407 |
| Oct 18, 2021 | $22.78 | $23.69 | $22.69 | $23.06 | +0.30% | 9,842,272 |
| Oct 11, 2021 | $22.42 | $23.04 | $21.81 | $22.99 | +3.56% | 6,642,707 |
| Oct 4, 2021 | $21.55 | $22.30 | $20.78 | $22.20 | +3.64% | 10,788,164 |
| Sep 27, 2021 | $20.50 | $21.44 | $20.43 | $21.42 | +6.25% | 10,899,051 |
| Sep 20, 2021 | $19.11 | $20.29 | $18.80 | $20.16 | +3.01% | 7,961,103 |
| Sep 13, 2021 | $19.87 | $20.99 | $19.55 | $19.57 | +0.31% | 10,800,992 |
| Sep 7, 2021 | $20.04 | $20.39 | $19.47 | $19.51 | -3.42% | 7,120,888 |
| Aug 30, 2021 | $20.35 | $20.57 | $19.98 | $20.20 | -0.69% | 5,471,694 |
| Aug 23, 2021 | $19.37 | $20.42 | $19.37 | $20.34 | +6.94% | 7,657,174 |
| Aug 16, 2021 | $20.28 | $20.32 | $18.80 | $19.02 | -7.04% | 9,397,182 |
| Aug 9, 2021 | $20.52 | $21.05 | $20.39 | $20.46 | -0.24% | 7,555,320 |
| Aug 2, 2021 | $20.84 | $21.16 | $19.70 | $20.51 | +0.34% | 12,277,615 |
| Jul 26, 2021 | $20.50 | $20.98 | $20.21 | $20.44 | +1.24% | 9,276,373 |
| Jul 19, 2021 | $19.54 | $20.34 | $19.10 | $20.19 | +1.05% | 12,424,341 |
| Jul 12, 2021 | $21.05 | $21.60 | $19.84 | $19.98 | -6.72% | 11,533,671 |
| Jul 6, 2021 | $21.87 | $21.89 | $20.31 | $21.42 | -3.16% | 7,116,348 |
| Jun 28, 2021 | $22.51 | $22.51 | $21.56 | $22.12 | -2.25% | 8,535,105 |
| Jun 21, 2021 | $21.81 | $22.78 | $21.79 | $22.63 | +5.35% | 6,656,305 |
| Jun 14, 2021 | $23.53 | $23.70 | $21.46 | $21.48 | -7.61% | 9,513,307 |
| Jun 7, 2021 | $23.58 | $23.63 | $22.84 | $23.25 | -1.19% | 6,218,549 |
| Jun 1, 2021 | $23.42 | $24.03 | $23.01 | $23.53 | +2.71% | 8,635,263 |
| May 24, 2021 | $22.92 | $23.15 | $22.33 | $22.91 | -0.48% | 6,770,925 |
| May 17, 2021 | $23.51 | $24.15 | $22.57 | $23.02 | -3.36% | 10,422,066 |
| May 10, 2021 | $23.79 | $24.08 | $22.86 | $23.82 | +0.04% | 10,965,942 |
| May 3, 2021 | $21.61 | $23.91 | $21.61 | $23.81 | +11.37% | 11,895,053 |
| Apr 26, 2021 | $22.00 | $22.85 | $20.55 | $21.38 | +0.28% | 13,454,478 |
| Apr 19, 2021 | $22.18 | $22.44 | $20.87 | $21.32 | -2.96% | 6,762,878 |
| Apr 12, 2021 | $21.82 | $22.88 | $21.46 | $21.97 | +1.06% | 7,447,763 |
| Apr 5, 2021 | $23.16 | $23.22 | $21.69 | $21.74 | -6.05% | 6,100,147 |
| Mar 29, 2021 | $22.56 | $23.15 | $22.28 | $23.14 | +2.57% | 4,832,093 |
| Mar 22, 2021 | $22.14 | $22.56 | $21.11 | $22.56 | +2.08% | 9,581,862 |
| Mar 15, 2021 | $23.28 | $23.43 | $21.82 | $22.10 | -5.88% | 12,560,864 |
| Mar 8, 2021 | $22.96 | $23.81 | $22.30 | $23.48 | -0.47% | 11,645,170 |
| Mar 1, 2021 | $21.23 | $23.61 | $21.12 | $23.59 | +12.60% | 15,301,031 |
| Feb 22, 2021 | $17.71 | $21.97 | $17.51 | $20.95 | +19.85% | 17,584,585 |
| Feb 16, 2021 | $18.26 | $18.53 | $17.20 | $17.48 | +0.52% | 7,032,290 |
| Feb 8, 2021 | $16.97 | $17.42 | $16.76 | $17.39 | +5.01% | 5,600,889 |
| Feb 1, 2021 | $15.77 | $16.90 | $15.48 | $16.56 | +7.12% | 7,360,095 |
| Jan 25, 2021 | $15.26 | $16.15 | $14.88 | $15.46 | -0.96% | 13,763,019 |
| Jan 19, 2021 | $16.36 | $16.66 | $15.25 | $15.61 | -5.11% | 6,340,991 |
| Jan 11, 2021 | $16.80 | $17.63 | $16.25 | $16.45 | -4.86% | 9,134,135 |
| Jan 4, 2021 | $16.22 | $17.68 | $15.83 | $17.29 | +8.40% | 10,893,304 |
| Dec 28, 2020 | $16.46 | $16.51 | $15.86 | $15.95 | -1.24% | 4,302,434 |
| Dec 21, 2020 | $15.48 | $16.47 | $15.44 | $16.15 | -1.04% | 5,240,873 |
| Dec 14, 2020 | $16.66 | $16.77 | $16.19 | $16.32 | -0.91% | 6,562,103 |
| Dec 7, 2020 | $16.69 | $16.93 | $16.07 | $16.47 | -2.95% | 8,333,951 |
| Nov 30, 2020 | $15.89 | $17.07 | $15.16 | $16.97 | +7.13% | 9,739,669 |
| Nov 23, 2020 | $15.13 | $16.48 | $15.05 | $15.84 | +7.32% | 6,403,566 |
| Nov 16, 2020 | $14.63 | $15.15 | $14.37 | $14.76 | +7.66% | 8,838,602 |
| Nov 9, 2020 | $13.02 | $13.72 | $12.82 | $13.71 | +15.99% | 14,021,381 |
| Nov 2, 2020 | $9.88 | $12.34 | $9.68 | $11.82 | +23.64% | 14,779,277 |
| Oct 26, 2020 | $10.20 | $10.23 | $8.86 | $9.56 | -7.90% | 11,621,451 |
| Oct 19, 2020 | $10.04 | $10.57 | $9.94 | $10.38 | +5.70% | 10,038,981 |
| Oct 12, 2020 | $10.35 | $10.37 | $9.54 | $9.82 | -5.94% | 9,146,738 |
| Oct 5, 2020 | $10.06 | $10.66 | $9.98 | $10.44 | +5.35% | 9,137,936 |
| Sep 28, 2020 | $9.85 | $10.08 | $9.54 | $9.91 | +3.99% | 11,422,961 |
| Sep 21, 2020 | $10.50 | $10.54 | $9.43 | $9.53 | -12.65% | 10,646,562 |
| Sep 14, 2020 | $10.76 | $11.41 | $10.60 | $10.91 | +1.68% | 8,608,604 |
| Sep 8, 2020 | $10.99 | $11.11 | $10.55 | $10.73 | -6.04% | 8,050,530 |
| Aug 31, 2020 | $11.87 | $11.88 | $11.22 | $11.42 | -3.06% | 7,911,279 |
| Aug 24, 2020 | $11.77 | $12.18 | $11.40 | $11.78 | +2.35% | 5,723,222 |
| Aug 17, 2020 | $12.21 | $12.31 | $11.44 | $11.51 | -5.66% | 7,198,362 |
| Aug 10, 2020 | $11.87 | $12.65 | $11.87 | $12.20 | +1.08% | 9,088,699 |
| Aug 3, 2020 | $11.82 | $13.00 | $11.71 | $12.07 | +3.16% | 9,287,777 |
| Jul 27, 2020 | $12.92 | $12.98 | $11.52 | $11.70 | -9.65% | 13,684,261 |
| Jul 20, 2020 | $13.12 | $13.66 | $12.87 | $12.95 | -0.38% | 7,233,374 |
| Jul 13, 2020 | $12.81 | $13.37 | $12.42 | $13.00 | +2.77% | 6,671,641 |
| Jul 6, 2020 | $13.42 | $13.53 | $12.29 | $12.65 | -2.32% | 9,099,690 |
| Jun 29, 2020 | $12.97 | $13.25 | $12.62 | $12.95 | +0.86% | 6,590,497 |
| Jun 22, 2020 | $13.86 | $14.02 | $12.73 | $12.84 | -4.32% | 9,758,401 |
| Jun 15, 2020 | $13.71 | $14.74 | $13.42 | $13.42 | -5.56% | 8,958,571 |
| Jun 8, 2020 | $15.77 | $15.81 | $13.74 | $14.21 | -6.14% | 8,986,355 |
| Jun 1, 2020 | $12.83 | $15.50 | $12.76 | $15.14 | +19.59% | 8,072,430 |
| May 26, 2020 | $12.53 | $13.11 | $12.33 | $12.66 | +3.09% | 9,575,550 |
| May 18, 2020 | $13.14 | $13.60 | $11.99 | $12.28 | -2.62% | 11,493,588 |
| May 11, 2020 | $13.41 | $13.44 | $11.94 | $12.61 | -9.08% | 4,098,081 |
| May 4, 2020 | $13.13 | $13.87 | $12.89 | $13.87 | +5.56% | 4,514,679 |
| Apr 27, 2020 | $12.59 | $14.07 | $12.50 | $13.14 | +3.30% | 4,823,590 |
| Apr 20, 2020 | $12.28 | $12.98 | $11.82 | $12.72 | -0.16% | 5,618,485 |
| Apr 13, 2020 | $13.19 | $13.25 | $12.25 | $12.74 | -2.00% | 7,494,662 |
| Apr 6, 2020 | $12.73 | $13.61 | $12.61 | $13.00 | +4.67% | 4,472,213 |
| Mar 30, 2020 | $12.20 | $12.61 | $11.65 | $12.42 | +0.81% | 11,753,912 |
| Mar 23, 2020 | $11.26 | $12.70 | $10.75 | $12.32 | +16.12% | 17,246,899 |
| Mar 16, 2020 | $9.33 | $11.14 | $9.10 | $10.61 | -6.77% | 17,981,722 |
| Mar 9, 2020 | $13.44 | $13.87 | $10.23 | $11.38 | -30.86% | 32,414,035 |
| Mar 2, 2020 | $18.14 | $18.87 | $16.39 | $16.46 | -9.56% | 23,384,715 |
| Feb 24, 2020 | $19.07 | $19.43 | $17.72 | $18.20 | -10.43% | 18,578,533 |
| Feb 18, 2020 | $20.49 | $21.25 | $20.15 | $20.32 | -2.21% | 12,366,852 |
| Feb 10, 2020 | $20.70 | $21.50 | $20.53 | $20.78 | +0.78% | 8,332,872 |
| Feb 3, 2020 | $20.63 | $21.24 | $20.22 | $20.62 | -0.34% | 10,024,134 |
| Jan 27, 2020 | $21.70 | $22.10 | $20.54 | $20.69 | -8.45% | 12,982,908 |
| Jan 21, 2020 | $22.70 | $22.72 | $22.17 | $22.60 | -0.92% | 9,641,653 |
| Jan 13, 2020 | $23.02 | $23.13 | $22.42 | $22.81 | -1.43% | 9,995,569 |
| Jan 6, 2020 | $22.98 | $23.54 | $22.90 | $23.14 | +0.56% | 11,548,561 |
| Dec 30, 2019 | $22.42 | $23.05 | $22.39 | $23.01 | +2.72% | 6,128,324 |
| Dec 23, 2019 | $22.44 | $23.06 | $22.36 | $22.40 | +0.22% | 4,133,317 |
| Dec 16, 2019 | $22.85 | $22.91 | $22.34 | $22.35 | -0.36% | 11,708,122 |
| Dec 9, 2019 | $21.80 | $23.13 | $21.76 | $22.43 | +2.00% | 10,356,865 |
| Dec 2, 2019 | $21.06 | $22.00 | $20.61 | $21.99 | +3.29% | 19,853,506 |
| Nov 25, 2019 | $21.68 | $21.90 | $21.15 | $21.29 | -1.66% | 7,737,338 |
| Nov 18, 2019 | $21.52 | $21.96 | $21.20 | $21.65 | -1.10% | 10,611,543 |
| Nov 11, 2019 | $21.95 | $22.28 | $21.56 | $21.89 | -0.82% | 9,492,515 |
| Nov 4, 2019 | $22.27 | $22.55 | $21.72 | $22.07 | +0.27% | 11,881,909 |
| Oct 28, 2019 | $21.26 | $22.15 | $19.90 | $22.01 | +6.23% | 25,089,701 |
| Oct 21, 2019 | $20.81 | $21.14 | $20.50 | $20.72 | +0.93% | 14,459,302 |
| Oct 14, 2019 | $20.72 | $21.12 | $20.41 | $20.53 | -2.70% | 10,067,752 |
| Oct 7, 2019 | $20.33 | $21.29 | $19.99 | $21.10 | +4.56% | 11,743,138 |
| Sep 30, 2019 | $21.15 | $21.30 | $19.96 | $20.18 | -5.39% | 13,534,316 |
| Sep 23, 2019 | $21.36 | $21.59 | $20.49 | $21.33 | -1.75% | 12,418,993 |
| Sep 16, 2019 | $23.65 | $23.77 | $21.61 | $21.71 | -3.81% | 14,288,139 |
| Sep 9, 2019 | $22.22 | $23.08 | $22.10 | $22.57 | +3.63% | 14,815,994 |
| Sep 3, 2019 | $21.37 | $22.27 | $20.81 | $21.78 | +0.65% | 15,501,213 |
| Aug 26, 2019 | $21.94 | $22.36 | $21.44 | $21.64 | +0.60% | 14,575,300 |
| Aug 19, 2019 | $21.95 | $22.05 | $21.28 | $21.51 | +0.80% | 11,068,570 |
| Aug 12, 2019 | $21.95 | $22.45 | $20.60 | $21.34 | -6.61% | 12,950,316 |
| Aug 5, 2019 | $23.41 | $23.66 | $22.60 | $22.85 | -4.79% | 14,222,998 |
| Jul 29, 2019 | $25.06 | $25.46 | $23.40 | $24.00 | -5.21% | 23,598,082 |
| Jul 22, 2019 | $25.17 | $26.36 | $25.07 | $25.32 | +0.84% | 10,643,937 |
| Jul 15, 2019 | $27.30 | $27.38 | $24.89 | $25.11 | -8.29% | 10,620,000 |
| Jul 8, 2019 | $26.38 | $27.60 | $26.25 | $27.38 | +3.56% | 8,297,434 |
| Jul 1, 2019 | $26.93 | $26.95 | $25.80 | $26.44 | +0.49% | 6,194,403 |
| Jun 24, 2019 | $25.95 | $26.31 | $25.33 | $26.31 | +1.39% | 9,060,511 |
| Jun 17, 2019 | $23.97 | $26.27 | $23.83 | $25.95 | +8.03% | 9,456,617 |
| Jun 10, 2019 | $25.08 | $25.54 | $23.89 | $24.02 | -2.04% | 9,068,168 |
| Jun 3, 2019 | $23.85 | $24.99 | $23.81 | $24.52 | +5.19% | 9,755,063 |
| May 28, 2019 | $25.23 | $25.27 | $23.13 | $23.31 | -8.26% | 10,543,404 |
| May 20, 2019 | $27.41 | $27.93 | $25.39 | $25.41 | -8.63% | 10,097,680 |
| May 13, 2019 | $26.33 | $28.15 | $25.94 | $27.81 | +4.90% | 8,859,513 |
| May 6, 2019 | $26.65 | $27.36 | $26.17 | $26.51 | -3.07% | 6,989,295 |
| Apr 29, 2019 | $27.63 | $28.03 | $26.67 | $27.35 | -2.70% | 8,273,706 |
| Apr 22, 2019 | $29.48 | $30.32 | $27.86 | $28.11 | -4.09% | 9,510,735 |
| Apr 15, 2019 | $28.45 | $29.87 | $28.23 | $29.31 | +3.31% | 5,841,865 |
| Apr 8, 2019 | $29.03 | $29.21 | $27.75 | $28.37 | -1.70% | 7,545,264 |
| Apr 1, 2019 | $28.65 | $28.95 | $27.86 | $28.86 | +2.16% | 6,341,602 |
| Mar 25, 2019 | $28.86 | $29.12 | $27.51 | $28.25 | -3.25% | 13,135,940 |
| Mar 18, 2019 | $27.78 | $29.94 | $27.78 | $29.20 | +5.19% | 13,504,181 |
| Mar 11, 2019 | $25.98 | $28.18 | $25.91 | $27.76 | +8.10% | 10,681,779 |
| Mar 4, 2019 | $26.54 | $26.99 | $25.39 | $25.68 | -3.78% | 14,826,927 |
| Feb 25, 2019 | $27.36 | $27.50 | $26.30 | $26.69 | -2.06% | 14,029,698 |
| Feb 19, 2019 | $26.64 | $27.79 | $26.61 | $27.25 | +1.64% | 10,475,071 |
| Feb 11, 2019 | $24.53 | $26.92 | $24.51 | $26.81 | +9.12% | 14,369,775 |
| Feb 4, 2019 | $25.01 | $25.64 | $24.14 | $24.57 | -1.88% | 11,777,237 |
| Jan 28, 2019 | $24.82 | $25.17 | $24.32 | $25.04 | +0.04% | 8,853,587 |
| Jan 22, 2019 | $23.69 | $25.15 | $23.52 | $25.03 | +3.00% | 10,486,487 |
| Jan 14, 2019 | $23.29 | $24.34 | $23.11 | $24.30 | +2.36% | 10,496,060 |
| Jan 7, 2019 | $22.71 | $24.00 | $22.51 | $23.74 | +5.18% | 11,879,639 |
| Dec 31, 2018 | $21.57 | $22.66 | $20.74 | $22.57 | +5.17% | 9,876,724 |
| Dec 24, 2018 | $20.64 | $21.76 | $20.45 | $21.46 | +3.27% | 7,991,027 |
| Dec 17, 2018 | $22.16 | $22.41 | $20.64 | $20.78 | -6.44% | 14,913,079 |
| Dec 10, 2018 | $23.00 | $23.44 | $22.13 | $22.21 | -2.80% | 12,834,857 |
| Dec 3, 2018 | $25.00 | $25.22 | $22.82 | $22.85 | -6.08% | 12,470,596 |
| Nov 26, 2018 | $27.16 | $27.33 | $23.96 | $24.33 | -7.84% | 18,760,204 |
| Nov 19, 2018 | $27.69 | $27.98 | $26.27 | $26.40 | -6.88% | 8,057,453 |
| Nov 12, 2018 | $29.33 | $29.48 | $27.52 | $28.35 | -4.32% | 10,384,157 |
| Nov 5, 2018 | $30.72 | $31.01 | $29.07 | $29.63 | -3.23% | 9,806,885 |
| Oct 29, 2018 | $29.73 | $31.03 | $28.50 | $30.62 | +3.45% | 12,813,201 |
| Oct 22, 2018 | $32.02 | $32.02 | $28.66 | $29.60 | -7.27% | 13,751,512 |
| Oct 15, 2018 | $32.79 | $33.22 | $31.90 | $31.92 | -1.66% | 7,908,207 |
| Oct 8, 2018 | $33.26 | $34.97 | $32.06 | $32.46 | -4.19% | 12,106,727 |
| Oct 1, 2018 | $34.60 | $34.85 | $33.56 | $33.88 | +1.07% | 8,635,820 |
| Sep 24, 2018 | $33.03 | $34.89 | $32.94 | $33.52 | +2.51% | 8,703,878 |
| Sep 17, 2018 | $32.57 | $33.27 | $32.14 | $32.70 | +2.03% | 7,317,895 |
| Sep 10, 2018 | $31.21 | $32.44 | $30.81 | $32.05 | +2.66% | 9,069,291 |
| Sep 4, 2018 | $33.37 | $33.39 | $31.00 | $31.22 | -6.92% | 8,003,309 |
| Aug 27, 2018 | $35.27 | $35.86 | $32.76 | $33.54 | -3.90% | 8,340,436 |
| Aug 20, 2018 | $33.64 | $35.13 | $33.05 | $34.90 | +5.41% | 11,282,442 |
| Aug 13, 2018 | $34.31 | $34.37 | $31.99 | $33.11 | -3.97% | 7,605,276 |
| Aug 6, 2018 | $34.49 | $35.45 | $34.13 | $34.48 | +0.67% | 8,889,635 |
| Jul 30, 2018 | $36.59 | $36.94 | $33.16 | $34.25 | -4.73% | 10,881,316 |
| Jul 23, 2018 | $37.11 | $37.24 | $35.87 | $35.95 | -2.86% | 8,357,353 |
| Jul 16, 2018 | $37.54 | $37.59 | $36.56 | $37.01 | -1.46% | 7,171,541 |
| Jul 9, 2018 | $38.57 | $39.04 | $36.81 | $37.56 | -0.32% | 7,256,777 |
| Jul 2, 2018 | $36.36 | $37.77 | $36.00 | $37.68 | +3.54% | 5,789,660 |
| Jun 25, 2018 | $36.31 | $37.33 | $34.89 | $36.39 | -0.14% | 11,309,579 |
| Jun 18, 2018 | $34.67 | $36.73 | $34.31 | $36.44 | +2.88% | 9,975,248 |
| Jun 11, 2018 | $36.86 | $37.26 | $34.99 | $35.42 | -3.44% | 8,383,410 |
| Jun 4, 2018 | $35.82 | $37.01 | $35.33 | $36.68 | +1.38% | 7,879,966 |
| May 29, 2018 | $36.28 | $37.62 | $35.78 | $36.18 | -3.24% | 11,115,816 |
| May 21, 2018 | $40.48 | $40.53 | $36.60 | $37.39 | -6.78% | 8,270,556 |
| May 14, 2018 | $38.91 | $40.64 | $38.33 | $40.11 | +3.70% | 11,429,608 |
| May 7, 2018 | $38.87 | $39.48 | $38.18 | $38.68 | +0.08% | 9,184,202 |
| Apr 30, 2018 | $37.93 | $39.16 | $36.83 | $38.65 | +3.93% | 11,649,513 |
| Apr 23, 2018 | $37.65 | $38.21 | $36.71 | $37.19 | -1.09% | 11,609,310 |
| Apr 16, 2018 | $37.12 | $37.93 | $36.64 | $37.60 | +2.26% | 9,273,397 |
| Apr 9, 2018 | $34.99 | $37.51 | $34.75 | $36.77 | +5.66% | 13,172,600 |
| Apr 2, 2018 | $34.69 | $35.80 | $33.70 | $34.80 | +0.37% | 12,100,937 |
| Mar 26, 2018 | $34.17 | $34.92 | $33.37 | $34.67 | +3.59% | 8,118,421 |
| Mar 19, 2018 | $35.57 | $37.56 | $33.32 | $33.47 | -5.67% | 18,693,428 |
| Mar 12, 2018 | $36.75 | $37.08 | $34.79 | $35.48 | -4.00% | 8,399,185 |
| Mar 5, 2018 | $34.45 | $37.48 | $34.45 | $36.96 | +4.08% | 18,401,077 |
| Feb 26, 2018 | $35.79 | $36.31 | $34.21 | $35.51 | +0.94% | 16,724,445 |
| Feb 20, 2018 | $33.59 | $35.49 | $32.76 | $35.18 | +3.84% | 11,876,943 |
| Feb 12, 2018 | $31.66 | $34.17 | $31.05 | $33.88 | +8.00% | 11,738,598 |
| Feb 5, 2018 | $33.61 | $33.98 | $30.43 | $31.37 | -7.24% | 11,200,421 |
| Jan 29, 2018 | $35.69 | $35.83 | $33.76 | $33.82 | -6.29% | 6,536,604 |
| Jan 22, 2018 | $35.09 | $36.34 | $35.06 | $36.09 | +3.44% | 6,927,444 |
| Jan 16, 2018 | $34.45 | $34.97 | $33.63 | $34.89 | +1.01% | 7,288,494 |
| Jan 8, 2018 | $33.05 | $34.70 | $32.64 | $34.54 | +4.22% | 12,924,734 |
| Jan 2, 2018 | $31.89 | $33.20 | $31.73 | $33.14 | +4.02% | 6,351,257 |
| Dec 26, 2017 | $31.70 | $32.08 | $31.40 | $31.86 | +0.63% | 3,516,744 |
| Dec 18, 2017 | $30.38 | $31.77 | $30.33 | $31.66 | +5.71% | 8,196,348 |
| Dec 11, 2017 | $30.53 | $31.47 | $29.93 | $29.95 | +0.67% | 9,384,519 |
| Dec 4, 2017 | $29.96 | $30.34 | $29.04 | $29.75 | +0.13% | 5,667,973 |
| Nov 27, 2017 | $29.19 | $30.02 | $28.61 | $29.71 | +0.68% | 6,787,961 |
| Nov 20, 2017 | $28.51 | $29.77 | $28.19 | $29.51 | +3.36% | 5,199,286 |
| Nov 13, 2017 | $29.40 | $29.55 | $27.98 | $28.55 | -3.74% | 6,339,639 |
| Nov 6, 2017 | $30.26 | $30.77 | $29.54 | $29.66 | -1.95% | 9,185,199 |
| Oct 30, 2017 | $26.87 | $30.60 | $26.81 | $30.25 | +13.55% | 14,592,479 |
| Oct 23, 2017 | $26.37 | $26.68 | $25.91 | $26.64 | +1.33% | 11,527,657 |
| Oct 16, 2017 | $27.69 | $27.81 | $26.17 | $26.29 | -4.19% | 9,861,893 |
| Oct 9, 2017 | $27.87 | $27.94 | $27.03 | $27.44 | -1.65% | 7,618,568 |
| Oct 2, 2017 | $28.31 | $28.39 | $27.79 | $27.90 | -1.45% | 9,656,277 |
| Sep 25, 2017 | $28.70 | $28.86 | $28.10 | $28.31 | -1.87% | 10,538,432 |
| Sep 18, 2017 | $28.85 | $29.22 | $28.43 | $28.85 | -0.52% | 10,332,751 |
| Sep 11, 2017 | $27.92 | $29.27 | $27.63 | $29.00 | +4.69% | 12,879,274 |
| Sep 5, 2017 | $27.97 | $28.58 | $27.64 | $27.70 | +4.21% | 11,573,342 |
| Aug 28, 2017 | $26.89 | $26.98 | $26.48 | $26.58 | -1.77% | 9,512,633 |
| Aug 21, 2017 | $27.13 | $27.19 | $26.73 | $27.06 | -0.55% | 4,758,835 |
| Aug 14, 2017 | $27.52 | $27.73 | $26.96 | $27.21 | -1.80% | 7,463,479 |
| Aug 7, 2017 | $28.33 | $28.41 | $27.50 | $27.71 | -2.87% | 9,779,749 |
| Jul 31, 2017 | $31.69 | $31.74 | $28.19 | $28.53 | -9.83% | 14,847,069 |
| Jul 24, 2017 | $31.84 | $32.30 | $31.48 | $31.64 | -0.16% | 7,494,432 |
| Jul 17, 2017 | $32.69 | $32.95 | $31.57 | $31.69 | -2.88% | 7,841,554 |
| Jul 10, 2017 | $30.50 | $32.79 | $30.46 | $32.63 | +6.04% | 8,586,895 |
| Jul 3, 2017 | $31.70 | $32.04 | $30.32 | $30.77 | -1.19% | 7,165,479 |
| Jun 26, 2017 | $30.04 | $31.40 | $29.73 | $31.14 | +4.46% | 10,170,178 |
| Jun 19, 2017 | $31.04 | $31.33 | $29.67 | $29.81 | -3.93% | 12,020,739 |
| Jun 12, 2017 | $31.35 | $31.56 | $30.06 | $31.03 | -0.23% | 10,432,070 |
| Jun 5, 2017 | $30.41 | $31.27 | $29.62 | $31.10 | +2.20% | 11,635,535 |
| May 30, 2017 | $31.12 | $31.15 | $30.08 | $30.43 | -2.25% | 10,388,763 |
| May 22, 2017 | $32.28 | $32.40 | $31.00 | $31.13 | -4.04% | 9,762,120 |
| May 15, 2017 | $32.09 | $32.66 | $30.99 | $32.44 | +5.36% | 9,447,026 |
| May 8, 2017 | $30.81 | $31.45 | $30.55 | $30.79 | -0.84% | 7,750,250 |
| May 1, 2017 | $31.32 | $31.59 | $29.74 | $31.05 | -0.58% | 12,202,405 |
| Apr 24, 2017 | $32.70 | $33.27 | $30.90 | $31.23 | -1.58% | 15,592,291 |
| Apr 17, 2017 | $32.60 | $32.77 | $31.69 | $31.73 | -2.37% | 12,646,479 |
| Apr 10, 2017 | $34.09 | $34.90 | $32.38 | $32.50 | -4.50% | 13,264,063 |
| Apr 3, 2017 | $34.73 | $34.89 | $33.18 | $34.03 | -0.32% | 12,674,008 |
| Mar 27, 2017 | $31.41 | $34.68 | $31.31 | $34.14 | +6.82% | 15,006,917 |
| Mar 20, 2017 | $32.42 | $32.42 | $31.43 | $31.96 | -2.02% | 8,933,383 |
| Mar 13, 2017 | $31.52 | $32.82 | $30.80 | $32.62 | +4.02% | 9,053,960 |
| Mar 6, 2017 | $32.53 | $32.75 | $30.80 | $31.36 | -3.92% | 15,321,217 |
| Feb 27, 2017 | $33.12 | $33.81 | $32.56 | $32.64 | -1.03% | 9,442,497 |
| Feb 21, 2017 | $33.79 | $34.55 | $32.49 | $32.98 | -2.14% | 13,423,413 |
| Feb 13, 2017 | $34.41 | $34.60 | $33.52 | $33.70 | -1.17% | 5,852,351 |
| Feb 6, 2017 | $34.65 | $34.74 | $32.96 | $34.10 | -2.96% | 11,127,471 |
| Jan 30, 2017 | $35.47 | $35.61 | $34.37 | $35.14 | -3.17% | 10,360,136 |
| Jan 23, 2017 | $36.99 | $37.21 | $35.87 | $36.29 | -0.33% | 12,117,938 |
| Jan 17, 2017 | $35.55 | $36.56 | $35.21 | $36.41 | +2.39% | 7,702,437 |
| Jan 9, 2017 | $35.32 | $35.99 | $35.16 | $35.56 | -1.47% | 8,420,901 |
| Jan 3, 2017 | $35.90 | $36.40 | $35.41 | $36.09 | +1.06% | 7,661,336 |
| Dec 27, 2016 | $35.33 | $36.18 | $35.33 | $35.71 | +0.93% | 10,322,147 |
| Dec 19, 2016 | $34.01 | $35.56 | $33.96 | $35.38 | +3.30% | 10,716,452 |
| Dec 12, 2016 | $35.22 | $35.41 | $33.80 | $34.25 | -0.49% | 17,398,301 |
| Dec 5, 2016 | $33.62 | $34.88 | $33.61 | $34.42 | +2.41% | 15,129,090 |
| Nov 28, 2016 | $30.71 | $33.67 | $29.64 | $33.61 | +7.35% | 16,875,139 |
| Nov 21, 2016 | $30.61 | $31.51 | $30.12 | $31.31 | +2.32% | 13,981,286 |
| Nov 14, 2016 | $30.61 | $31.98 | $30.31 | $30.60 | – | 13,891,416 |
Seasonality
TS 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 | 3.8% | 5.5% | 1.0% | -1.4% | -1.3% | 0.8% | 0.3% | -5.3% | -0.8% | 2.7% | 10.1% | 1.1% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 15.2% | 22.8% | 6.9% | 9.8% | -2.8% | -8.9% | 3.3% | -2.5% | -1.2% | 9.3% | ||
| 2025 | -0.3% | 0.5% | 3.3% | -14.9% | 3.9% | 11.8% | -6.6% | 3.6% | -1.2% | 11.3% | 1.1% | -4.4% |
| 2024 | -8.5% | 10.7% | 11.6% | -16.0% | 2.3% | -7.4% | 4.3% | -6.8% | 7.1% | 3.4% | 18.3% | -1.4% |
| 2023 | 0.8% | -6.9% | -13.9% | 1.0% | -11.5% | 21.0% | 11.8% | -4.7% | -1.0% | -0.9% | 12.0% | 0.3% |
| 2022 | 16.9% | 6.4% | 16.0% | 0.4% | 12.4% | -22.9% | 9.2% | -2.6% | -5.4% | 21.6% | 10.8% | 2.0% |
| 2021 | -3.1% | 35.5% | 8.3% | -5.8% | 8.5% | -4.4% | -6.7% | -1.6% | 4.9% | 5.5% | -10.4% | 5.8% |
| 2020 | -8.6% | -12.0% | -33.8% | 13.5% | -7.5% | 2.1% | -9.5% | -0.3% | -15.5% | -2.9% | 60.3% | 5.1% |
| 2019 | 17.1% | 6.3% | 6.4% | -1.8% | -14.2% | 12.9% | -5.1% | -13.4% | -2.1% | -4.2% | 6.1% | 6.3% |
| 2018 | 9.9% | -1.5% | 0.5% | 7.8% | -2.6% | 1.4% | 1.0% | -8.7% | -0.1% | -12.8% | -16.0% | -12.4% |
| 2017 | -1.9% | -6.6% | 4.4% | -8.5% | -1.3% | 2.8% | 1.3% | -15.8% | 6.5% | -3.7% | 8.3% | 9.0% |