Tractor Supply Co (TSCO) stock
TSCONasdaqRetail-Building Materials, Hardware, Garden SupplyFiscal year ends December 28
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 19/303% below fair value
$33.94+0.29 (+0.86%)
Close on Oct 30, 2026Market cap $17.68BP/E –Yield 2.71%
Price history
Tractor Supply share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.94
+0.86% on the day
52-week range
$28.36 – $56.94
-40.4% from the high
Change over 52 weeks
-37.3%
From $54.12 on Oct 30, 2025
Average volume
11.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.29 | $34.55 | $31.36 | $33.94 | +1.56% | 62,097,139 |
| Oct 19, 2026 | $33.16 | $35.03 | $29.90 | $33.42 | +0.78% | 119,835,000 |
| Oct 12, 2026 | $33.62 | $34.13 | $32.26 | $33.16 | -1.60% | 66,543,050 |
| Oct 5, 2026 | $30.76 | $33.80 | $30.53 | $33.70 | +8.39% | 58,931,680 |
| Sep 28, 2026 | $32.12 | $32.34 | $30.62 | $31.09 | -3.66% | 52,259,032 |
| Sep 21, 2026 | $32.20 | $33.27 | $31.35 | $32.27 | +0.19% | 49,790,701 |
| Sep 14, 2026 | $32.97 | $34.00 | $32.15 | $32.21 | -2.42% | 46,400,831 |
| Sep 8, 2026 | $34.99 | $35.82 | $32.90 | $33.01 | -5.66% | 42,183,492 |
| Aug 31, 2026 | $34.61 | $35.56 | $34.10 | $34.99 | +0.78% | 38,398,346 |
| Aug 24, 2026 | $34.72 | $36.11 | $34.45 | $34.72 | -0.74% | 38,817,563 |
| Aug 17, 2026 | $35.04 | $36.04 | $34.54 | $34.98 | -2.37% | 40,951,921 |
| Aug 10, 2026 | $34.32 | $36.89 | $33.77 | $35.83 | +3.67% | 82,986,399 |
| Aug 3, 2026 | $31.45 | $34.59 | $31.45 | $34.56 | +12.32% | 57,414,560 |
| Jul 27, 2026 | $31.69 | $32.40 | $29.46 | $30.77 | -0.81% | 51,572,695 |
| Jul 20, 2026 | $30.66 | $31.06 | $28.96 | $31.02 | +1.67% | 66,510,806 |
| Jul 13, 2026 | $30.42 | $31.91 | $29.75 | $30.51 | +0.26% | 46,607,884 |
| Jul 6, 2026 | $31.42 | $31.70 | $28.93 | $30.43 | -4.19% | 36,939,932 |
| Jun 29, 2026 | $31.21 | $32.64 | $30.94 | $31.76 | +1.76% | 38,739,101 |
| Jun 22, 2026 | $30.17 | $31.75 | $29.42 | $31.21 | +3.21% | 89,922,010 |
| Jun 15, 2026 | $31.28 | $31.51 | $29.59 | $30.24 | -3.23% | 63,068,920 |
| Jun 8, 2026 | $29.36 | $31.45 | $29.20 | $31.25 | +4.94% | 58,048,470 |
| Jun 1, 2026 | $31.28 | $31.79 | $28.36 | $29.78 | -5.55% | 70,214,904 |
| May 26, 2026 | $31.40 | $31.67 | $29.67 | $31.53 | -0.28% | 68,110,980 |
| May 18, 2026 | $30.73 | $31.96 | $30.58 | $31.62 | +3.43% | 50,117,132 |
| May 11, 2026 | $30.55 | $31.07 | $29.42 | $30.57 | -0.26% | 60,439,262 |
| May 4, 2026 | $33.60 | $33.97 | $30.58 | $30.65 | -9.40% | 87,683,730 |
| Apr 27, 2026 | $36.82 | $36.97 | $33.65 | $33.83 | -7.92% | 59,650,802 |
| Apr 20, 2026 | $45.00 | $45.21 | $36.60 | $36.74 | -18.37% | 75,705,480 |
| Apr 13, 2026 | $45.13 | $46.00 | $44.28 | $45.01 | -0.04% | 36,092,065 |
| Apr 6, 2026 | $43.62 | $45.88 | $43.23 | $45.03 | +2.76% | 25,096,603 |
| Mar 30, 2026 | $45.52 | $46.40 | $43.35 | $43.82 | -2.34% | 26,527,091 |
| Mar 23, 2026 | $46.60 | $46.65 | $44.44 | $44.87 | -1.97% | 28,917,177 |
| Mar 16, 2026 | $47.82 | $49.16 | $45.45 | $45.77 | -3.11% | 27,008,642 |
| Mar 9, 2026 | $49.99 | $51.21 | $47.05 | $47.24 | -5.82% | 30,195,121 |
| Mar 2, 2026 | $51.76 | $52.72 | $49.42 | $50.16 | -3.24% | 31,471,867 |
| Feb 23, 2026 | $52.92 | $54.51 | $50.35 | $51.84 | -2.11% | 30,891,414 |
| Feb 17, 2026 | $54.43 | $54.93 | $51.56 | $52.96 | -3.76% | 21,206,248 |
| Feb 9, 2026 | $54.89 | $56.19 | $53.24 | $55.03 | -1.04% | 25,018,106 |
| Feb 2, 2026 | $50.88 | $56.12 | $50.56 | $55.61 | +9.30% | 36,273,732 |
| Jan 26, 2026 | $55.25 | $56.28 | $49.92 | $50.88 | -6.97% | 63,812,677 |
| Jan 20, 2026 | $50.82 | $55.00 | $50.33 | $54.69 | +7.21% | 37,170,982 |
| Jan 12, 2026 | $51.30 | $51.98 | $50.18 | $51.01 | -0.97% | 27,133,360 |
| Jan 5, 2026 | $50.40 | $52.14 | $49.34 | $51.51 | +1.34% | 50,105,418 |
| Dec 29, 2025 | $51.46 | $51.61 | $49.72 | $50.83 | -1.09% | 19,865,302 |
| Dec 22, 2025 | $51.16 | $51.87 | $50.51 | $51.39 | -0.02% | 12,890,380 |
| Dec 15, 2025 | $52.15 | $53.64 | $51.14 | $51.40 | -1.10% | 28,864,384 |
| Dec 8, 2025 | $54.01 | $54.19 | $51.55 | $51.97 | -3.90% | 27,169,047 |
| Dec 1, 2025 | $54.37 | $54.94 | $52.96 | $54.08 | -1.28% | 24,566,083 |
| Nov 24, 2025 | $53.57 | $55.03 | $52.58 | $54.78 | +3.51% | 27,811,433 |
| Nov 17, 2025 | $55.23 | $55.75 | $52.02 | $52.92 | -4.51% | 29,054,496 |
| Nov 10, 2025 | $54.21 | $56.94 | $53.92 | $55.42 | +2.12% | 27,458,205 |
| Nov 3, 2025 | $54.21 | $54.36 | $51.90 | $54.27 | +0.30% | 26,507,957 |
| Oct 27, 2025 | $56.27 | $56.54 | $53.44 | $54.11 | -3.86% | 21,106,699 |
| Oct 20, 2025 | $55.46 | $58.21 | $53.15 | $56.28 | +1.96% | 35,812,635 |
| Oct 13, 2025 | $54.37 | $56.58 | $54.30 | $55.20 | +1.77% | 22,917,490 |
| Oct 6, 2025 | $55.81 | $56.15 | $53.26 | $54.24 | -2.85% | 25,758,006 |
| Sep 29, 2025 | $56.66 | $57.49 | $55.43 | $55.83 | -1.22% | 21,295,779 |
| Sep 22, 2025 | $59.49 | $59.64 | $56.18 | $56.52 | -5.26% | 19,423,180 |
| Sep 15, 2025 | $60.53 | $60.86 | $58.48 | $59.66 | -1.57% | 26,000,877 |
| Sep 8, 2025 | $60.36 | $60.65 | $58.25 | $60.61 | +0.15% | 20,521,151 |
| Sep 2, 2025 | $61.71 | $62.26 | $59.99 | $60.52 | -2.01% | 17,227,546 |
| Aug 25, 2025 | $61.46 | $62.89 | $61.01 | $61.76 | +0.24% | 20,051,894 |
| Aug 18, 2025 | $60.65 | $62.65 | $60.50 | $61.61 | +1.85% | 19,381,538 |
| Aug 11, 2025 | $59.37 | $60.55 | $58.52 | $60.49 | +2.08% | 22,699,056 |
| Aug 4, 2025 | $57.63 | $60.80 | $57.48 | $59.26 | +2.83% | 18,819,658 |
| Jul 28, 2025 | $59.00 | $59.25 | $55.49 | $57.63 | -2.87% | 28,691,609 |
| Jul 21, 2025 | $56.85 | $63.99 | $56.84 | $59.33 | +4.86% | 42,821,239 |
| Jul 14, 2025 | $56.55 | $58.36 | $54.69 | $56.58 | -0.37% | 26,236,268 |
| Jul 7, 2025 | $54.65 | $58.06 | $54.64 | $56.79 | +3.95% | 29,705,367 |
| Jun 30, 2025 | $51.72 | $55.45 | $51.28 | $54.63 | +5.65% | 21,458,585 |
| Jun 23, 2025 | $52.67 | $53.74 | $51.34 | $51.71 | -1.54% | 37,542,423 |
| Jun 16, 2025 | $52.11 | $52.68 | $50.66 | $52.52 | +1.90% | 19,118,809 |
| Jun 9, 2025 | $50.95 | $52.09 | $50.20 | $51.54 | +1.18% | 22,626,257 |
| Jun 2, 2025 | $48.04 | $52.03 | $47.24 | $50.94 | +5.25% | 38,763,556 |
| May 26, 2025 | $49.21 | $50.81 | $48.25 | $48.40 | -2.62% | 28,456,955 |
| May 19, 2025 | $52.55 | $53.19 | $48.91 | $49.70 | -6.21% | 23,662,010 |
| May 12, 2025 | $52.47 | $53.21 | $51.03 | $52.99 | +3.29% | 33,767,900 |
| May 5, 2025 | $50.82 | $51.95 | $50.42 | $51.30 | +0.90% | 20,139,479 |
| Apr 28, 2025 | $49.92 | $51.53 | $48.25 | $50.84 | +1.84% | 31,829,764 |
| Apr 21, 2025 | $50.19 | $52.15 | $46.85 | $49.92 | -0.48% | 37,231,626 |
| Apr 14, 2025 | $52.29 | $52.72 | $49.24 | $50.16 | -2.92% | 17,409,424 |
| Apr 7, 2025 | $50.17 | $52.30 | $46.97 | $51.67 | -1.39% | 35,736,823 |
| Mar 31, 2025 | $53.54 | $56.19 | $52.29 | $52.40 | -2.00% | 30,730,317 |
| Mar 24, 2025 | $52.98 | $54.69 | $52.51 | $53.47 | +1.93% | 17,340,559 |
| Mar 17, 2025 | $52.23 | $53.47 | $51.11 | $52.46 | +1.22% | 22,978,702 |
| Mar 10, 2025 | $56.98 | $59.73 | $51.49 | $51.83 | -8.89% | 29,258,669 |
| Mar 3, 2025 | $55.40 | $57.12 | $54.09 | $56.89 | +2.78% | 25,772,230 |
| Feb 24, 2025 | $56.40 | $57.65 | $54.31 | $55.35 | -1.81% | 24,900,642 |
| Feb 18, 2025 | $57.40 | $58.06 | $56.10 | $56.37 | -1.35% | 15,216,879 |
| Feb 10, 2025 | $53.15 | $57.37 | $53.05 | $57.14 | +7.91% | 27,017,704 |
| Feb 3, 2025 | $53.50 | $55.22 | $52.50 | $52.95 | -2.59% | 31,119,863 |
| Jan 27, 2025 | $57.41 | $58.96 | $53.31 | $54.36 | -6.18% | 33,772,317 |
| Jan 21, 2025 | $54.10 | $58.32 | $54.02 | $57.94 | +7.98% | 21,630,649 |
| Jan 13, 2025 | $54.00 | $54.83 | $52.63 | $53.66 | -1.70% | 24,100,110 |
| Jan 6, 2025 | $52.35 | $55.80 | $51.93 | $54.59 | +5.12% | 20,141,329 |
| Dec 30, 2024 | $54.00 | $54.08 | $51.28 | $51.93 | -4.82% | 19,386,907 |
| Dec 23, 2024 | $53.33 | $55.59 | $52.74 | $54.56 | +1.19% | 14,232,575 |
| Dec 16, 2024 | $57.34 | $57.47 | $52.48 | $53.92 | -5.55% | 37,534,230 |
| Dec 9, 2024 | $56.49 | $57.78 | $55.80 | $57.09 | +1.06% | 22,735,565 |
| Dec 2, 2024 | $56.79 | $58.16 | $55.75 | $56.49 | -0.43% | 28,103,720 |
| Nov 25, 2024 | $56.91 | $57.64 | $55.99 | $56.73 | +0.70% | 20,193,300 |
| Nov 18, 2024 | $54.91 | $56.70 | $53.57 | $56.34 | +2.19% | 21,546,605 |
| Nov 11, 2024 | $57.82 | $57.82 | $54.92 | $55.13 | -4.47% | 19,869,550 |
| Nov 4, 2024 | $53.63 | $58.84 | $53.27 | $57.71 | +8.25% | 34,534,350 |
| Oct 28, 2024 | $55.07 | $55.07 | $53.06 | $53.31 | -2.27% | 26,447,245 |
| Oct 21, 2024 | $59.46 | $59.70 | $54.30 | $54.55 | -8.35% | 31,647,575 |
| Oct 14, 2024 | $60.72 | $61.53 | $59.46 | $59.52 | -1.90% | 18,895,325 |
| Oct 7, 2024 | $58.79 | $61.20 | $58.25 | $60.67 | +2.85% | 20,766,830 |
| Sep 30, 2024 | $57.39 | $59.67 | $57.39 | $58.99 | +3.09% | 28,722,680 |
| Sep 23, 2024 | $55.15 | $57.97 | $54.58 | $57.23 | +4.09% | 17,798,570 |
| Sep 16, 2024 | $56.85 | $57.42 | $54.25 | $54.98 | -2.85% | 16,880,530 |
| Sep 9, 2024 | $54.23 | $57.26 | $53.42 | $56.59 | +4.57% | 17,312,535 |
| Sep 3, 2024 | $53.36 | $54.81 | $53.10 | $54.12 | +1.14% | 18,588,760 |
| Aug 26, 2024 | $53.92 | $55.54 | $53.15 | $53.51 | -0.61% | 20,032,405 |
| Aug 19, 2024 | $52.57 | $53.90 | $52.01 | $53.84 | +2.16% | 13,294,520 |
| Aug 12, 2024 | $52.15 | $53.85 | $51.50 | $52.70 | +1.14% | 18,737,300 |
| Aug 5, 2024 | $50.02 | $52.73 | $49.50 | $52.10 | +3.07% | 20,522,875 |
| Jul 29, 2024 | $52.58 | $53.29 | $49.67 | $50.55 | -3.71% | 20,575,140 |
| Jul 22, 2024 | $53.77 | $54.43 | $50.53 | $52.50 | -2.21% | 32,629,495 |
| Jul 15, 2024 | $54.23 | $56.65 | $53.34 | $53.69 | -0.97% | 27,520,385 |
| Jul 8, 2024 | $52.70 | $54.45 | $51.24 | $54.21 | +3.25% | 25,747,095 |
| Jul 1, 2024 | $54.21 | $54.73 | $51.74 | $52.51 | -2.77% | 18,030,300 |
| Jun 24, 2024 | $56.15 | $57.08 | $52.46 | $54.00 | -4.11% | 46,375,600 |
| Jun 17, 2024 | $55.81 | $58.08 | $55.76 | $56.31 | +0.47% | 27,173,585 |
| Jun 10, 2024 | $54.18 | $56.46 | $53.87 | $56.05 | +3.44% | 23,119,040 |
| Jun 3, 2024 | $56.08 | $56.26 | $52.53 | $54.19 | -5.03% | 29,500,165 |
| May 28, 2024 | $56.29 | $57.10 | $55.61 | $57.06 | +1.17% | 19,409,150 |
| May 20, 2024 | $57.27 | $57.58 | $56.04 | $56.40 | -1.28% | 26,716,545 |
| May 13, 2024 | $54.52 | $57.23 | $54.00 | $57.13 | +5.25% | 26,593,655 |
| May 6, 2024 | $54.09 | $54.58 | $53.20 | $54.29 | +0.45% | 18,489,385 |
| Apr 29, 2024 | $54.68 | $55.88 | $53.23 | $54.04 | -1.35% | 29,658,815 |
| Apr 22, 2024 | $51.10 | $54.93 | $50.18 | $54.78 | +8.35% | 36,483,785 |
| Apr 15, 2024 | $49.67 | $50.67 | $48.30 | $50.56 | +3.23% | 26,897,180 |
| Apr 8, 2024 | $50.28 | $50.95 | $48.84 | $48.98 | -3.01% | 23,910,745 |
| Apr 1, 2024 | $52.34 | $52.60 | $50.14 | $50.50 | -3.53% | 23,966,450 |
| Mar 25, 2024 | $52.49 | $52.80 | $51.41 | $52.34 | -0.48% | 14,354,375 |
| Mar 18, 2024 | $51.71 | $53.60 | $50.61 | $52.59 | +2.26% | 24,274,975 |
| Mar 11, 2024 | $50.05 | $51.92 | $49.23 | $51.43 | +2.66% | 28,426,855 |
| Mar 4, 2024 | $49.95 | $50.67 | $49.40 | $50.10 | -0.76% | 19,757,310 |
| Feb 26, 2024 | $48.54 | $51.13 | $48.47 | $50.48 | +3.85% | 31,369,975 |
| Feb 20, 2024 | $47.04 | $48.70 | $46.76 | $48.61 | +2.78% | 16,730,515 |
| Feb 12, 2024 | $47.20 | $47.83 | $46.06 | $47.30 | +0.60% | 24,117,580 |
| Feb 5, 2024 | $46.33 | $47.42 | $45.74 | $47.02 | +0.92% | 27,068,200 |
| Jan 29, 2024 | $45.28 | $47.08 | $44.35 | $46.59 | +2.34% | 51,886,615 |
| Jan 22, 2024 | $46.34 | $46.68 | $44.73 | $45.52 | -1.49% | 35,441,020 |
| Jan 16, 2024 | $44.40 | $46.70 | $44.16 | $46.21 | +3.35% | 35,281,270 |
| Jan 8, 2024 | $43.64 | $44.91 | $43.56 | $44.71 | +2.13% | 28,936,195 |
| Jan 2, 2024 | $42.65 | $43.93 | $42.35 | $43.78 | +1.80% | 25,954,560 |
| Dec 26, 2023 | $42.30 | $43.55 | $41.80 | $43.01 | +1.47% | 20,132,100 |
| Dec 18, 2023 | $43.57 | $43.64 | $41.92 | $42.38 | -2.48% | 29,281,590 |
| Dec 11, 2023 | $42.52 | $45.17 | $42.49 | $43.46 | +2.47% | 40,092,270 |
| Dec 4, 2023 | $41.89 | $43.18 | $41.10 | $42.41 | +0.95% | 29,253,985 |
| Nov 27, 2023 | $39.60 | $42.05 | $39.40 | $42.01 | +5.99% | 28,520,725 |
| Nov 20, 2023 | $40.41 | $40.53 | $38.75 | $39.64 | -2.18% | 18,404,485 |
| Nov 13, 2023 | $39.53 | $42.21 | $39.21 | $40.52 | +2.05% | 34,123,185 |
| Nov 6, 2023 | $39.82 | $40.69 | $38.72 | $39.71 | -0.37% | 26,326,250 |
| Oct 30, 2023 | $37.93 | $40.07 | $37.21 | $39.86 | +6.11% | 28,356,370 |
| Oct 23, 2023 | $38.99 | $40.16 | $37.00 | $37.56 | -3.82% | 48,800,825 |
| Oct 16, 2023 | $40.40 | $41.86 | $38.91 | $39.05 | -2.72% | 33,345,040 |
| Oct 9, 2023 | $40.82 | $41.16 | $38.89 | $40.15 | -1.82% | 31,019,765 |
| Oct 2, 2023 | $40.76 | $41.40 | $40.02 | $40.89 | +0.70% | 25,925,370 |
| Sep 25, 2023 | $41.00 | $41.59 | $40.18 | $40.61 | -0.98% | 24,619,675 |
| Sep 18, 2023 | $42.54 | $42.56 | $40.68 | $41.01 | -3.66% | 23,813,150 |
| Sep 11, 2023 | $43.62 | $43.81 | $42.45 | $42.57 | -2.09% | 26,321,425 |
| Sep 5, 2023 | $43.86 | $44.09 | $42.68 | $43.48 | -1.42% | 23,145,135 |
| Aug 28, 2023 | $42.87 | $44.70 | $42.69 | $44.10 | +3.27% | 36,614,065 |
| Aug 21, 2023 | $43.87 | $44.05 | $41.72 | $42.71 | -2.64% | 34,059,545 |
| Aug 14, 2023 | $44.49 | $44.68 | $43.66 | $43.86 | -1.44% | 20,424,950 |
| Aug 7, 2023 | $44.46 | $45.27 | $44.05 | $44.50 | +0.09% | 22,304,000 |
| Jul 31, 2023 | $44.83 | $46.16 | $44.34 | $44.46 | -0.75% | 26,104,395 |
| Jul 24, 2023 | $43.31 | $45.25 | $41.72 | $44.80 | +3.85% | 46,154,775 |
| Jul 17, 2023 | $42.57 | $43.46 | $41.63 | $43.14 | +0.35% | 41,775,340 |
| Jul 10, 2023 | $43.35 | $45.08 | $42.91 | $42.99 | -0.89% | 29,493,815 |
| Jul 3, 2023 | $44.30 | $44.34 | $43.32 | $43.37 | -1.92% | 20,655,520 |
| Jun 26, 2023 | $43.90 | $44.67 | $42.97 | $44.22 | +1.10% | 32,864,885 |
| Jun 20, 2023 | $43.49 | $44.32 | $42.98 | $43.74 | -0.11% | 27,833,605 |
| Jun 12, 2023 | $43.44 | $44.56 | $42.92 | $43.79 | +0.79% | 32,749,780 |
| Jun 5, 2023 | $41.85 | $44.21 | $41.10 | $43.44 | +2.86% | 34,914,255 |
| May 30, 2023 | $42.37 | $43.12 | $41.08 | $42.24 | -0.15% | 38,064,470 |
| May 22, 2023 | $45.18 | $45.67 | $41.88 | $42.30 | -5.68% | 32,788,425 |
| May 15, 2023 | $47.82 | $47.92 | $44.42 | $44.85 | -6.54% | 35,390,410 |
| May 8, 2023 | $48.10 | $49.09 | $47.74 | $47.98 | -0.17% | 18,364,635 |
| May 1, 2023 | $47.84 | $49.17 | $47.18 | $48.07 | +0.81% | 23,600,160 |
| Apr 24, 2023 | $49.40 | $50.18 | $46.09 | $47.68 | -4.10% | 33,364,815 |
| Apr 17, 2023 | $47.89 | $50.23 | $47.72 | $49.72 | +4.47% | 29,732,850 |
| Apr 10, 2023 | $46.88 | $48.45 | $46.42 | $47.59 | +0.98% | 23,208,695 |
| Apr 3, 2023 | $47.12 | $48.40 | $45.94 | $47.13 | +0.25% | 19,496,600 |
| Mar 27, 2023 | $45.57 | $47.32 | $45.33 | $47.01 | +3.45% | 26,967,535 |
| Mar 20, 2023 | $46.60 | $47.36 | $44.93 | $45.44 | -2.25% | 23,058,130 |
| Mar 13, 2023 | $45.07 | $47.24 | $45.05 | $46.49 | +2.29% | 24,675,200 |
| Mar 6, 2023 | $46.03 | $46.39 | $45.20 | $45.45 | -1.27% | 22,072,220 |
| Feb 27, 2023 | $46.32 | $47.23 | $44.74 | $46.03 | -0.16% | 20,462,270 |
| Feb 21, 2023 | $47.30 | $47.44 | $45.84 | $46.11 | -3.54% | 20,908,600 |
| Feb 13, 2023 | $46.80 | $47.93 | $46.55 | $47.80 | +2.58% | 23,722,005 |
| Feb 6, 2023 | $45.60 | $46.94 | $45.19 | $46.60 | +1.94% | 22,408,000 |
| Jan 30, 2023 | $45.13 | $46.67 | $44.43 | $45.71 | +1.28% | 28,814,930 |
| Jan 23, 2023 | $43.35 | $47.07 | $42.05 | $45.13 | +6.41% | 37,178,065 |
| Jan 17, 2023 | $44.29 | $44.86 | $41.25 | $42.41 | -4.08% | 24,541,655 |
| Jan 9, 2023 | $44.15 | $44.98 | $42.89 | $44.22 | -0.25% | 28,899,265 |
| Jan 3, 2023 | $45.08 | $45.22 | $43.66 | $44.33 | -1.48% | 20,277,800 |
| Dec 27, 2022 | $43.57 | $45.55 | $43.23 | $44.99 | +3.64% | 16,817,855 |
| Dec 19, 2022 | $42.30 | $43.42 | $41.51 | $43.41 | +3.11% | 22,009,190 |
| Dec 12, 2022 | $43.79 | $44.14 | $41.74 | $42.10 | -3.58% | 28,372,870 |
| Dec 5, 2022 | $44.37 | $44.68 | $42.93 | $43.66 | -2.94% | 20,167,135 |
| Nov 28, 2022 | $44.76 | $45.96 | $43.64 | $44.99 | +0.41% | 27,693,470 |
| Nov 21, 2022 | $43.27 | $45.62 | $43.24 | $44.80 | +1.89% | 14,539,870 |
| Nov 14, 2022 | $42.02 | $44.11 | $41.85 | $43.97 | +5.17% | 35,381,340 |
| Nov 7, 2022 | $41.16 | $43.11 | $40.19 | $41.81 | +1.21% | 33,426,750 |
| Oct 31, 2022 | $44.22 | $44.59 | $40.51 | $41.31 | -7.43% | 33,889,065 |
| Oct 24, 2022 | $39.88 | $44.82 | $39.88 | $44.63 | +13.06% | 34,195,630 |
| Oct 17, 2022 | $40.38 | $41.25 | $37.46 | $39.47 | -0.66% | 41,594,100 |
| Oct 10, 2022 | $39.01 | $41.00 | $38.38 | $39.74 | +2.09% | 31,325,015 |
| Oct 3, 2022 | $37.40 | $40.70 | $37.27 | $38.92 | +4.70% | 29,794,795 |
| Sep 26, 2022 | $37.12 | $38.55 | $36.28 | $37.18 | +0.16% | 30,377,650 |
| Sep 19, 2022 | $37.77 | $38.86 | $36.61 | $37.12 | -2.33% | 30,337,835 |
| Sep 12, 2022 | $40.50 | $41.09 | $37.06 | $38.00 | -5.43% | 33,530,700 |
| Sep 6, 2022 | $37.66 | $40.40 | $37.06 | $40.18 | +7.10% | 23,010,195 |
| Aug 29, 2022 | $37.87 | $38.66 | $36.59 | $37.52 | -1.81% | 23,533,745 |
| Aug 22, 2022 | $40.41 | $40.60 | $38.21 | $38.21 | -6.02% | 21,820,720 |
| Aug 15, 2022 | $39.49 | $41.37 | $39.21 | $40.66 | +3.23% | 25,757,325 |
| Aug 8, 2022 | $38.18 | $39.40 | $37.73 | $39.39 | +4.00% | 24,721,920 |
| Aug 1, 2022 | $38.20 | $39.13 | $37.11 | $37.87 | -1.11% | 26,699,210 |
| Jul 25, 2022 | $39.39 | $39.39 | $36.49 | $38.30 | -1.75% | 33,757,700 |
| Jul 18, 2022 | $40.86 | $41.67 | $38.40 | $38.98 | -4.09% | 40,005,175 |
| Jul 11, 2022 | $40.72 | $41.13 | $38.70 | $40.64 | -0.37% | 29,815,555 |
| Jul 5, 2022 | $39.18 | $40.94 | $38.56 | $40.79 | +3.90% | 19,236,375 |
| Jun 27, 2022 | $40.77 | $41.07 | $38.40 | $39.26 | -3.28% | 21,118,905 |
| Jun 21, 2022 | $38.28 | $40.71 | $37.93 | $40.59 | +7.55% | 20,363,260 |
| Jun 13, 2022 | $38.00 | $39.79 | $37.23 | $37.75 | -3.36% | 34,308,820 |
| Jun 6, 2022 | $39.16 | $40.94 | $38.73 | $39.06 | +0.44% | 24,302,665 |
| May 31, 2022 | $38.20 | $39.34 | $37.31 | $38.89 | +1.04% | 25,760,360 |
| May 23, 2022 | $35.93 | $38.49 | $33.30 | $38.49 | +6.93% | 41,108,395 |
| May 16, 2022 | $40.53 | $41.69 | $34.69 | $35.99 | -10.84% | 43,189,735 |
| May 9, 2022 | $40.07 | $40.51 | $38.10 | $40.37 | -0.35% | 26,400,695 |
| May 2, 2022 | $40.43 | $42.61 | $39.84 | $40.51 | +0.55% | 28,231,730 |
| Apr 25, 2022 | $41.00 | $42.20 | $40.19 | $40.29 | -2.52% | 30,563,905 |
| Apr 18, 2022 | $45.35 | $45.53 | $41.30 | $41.33 | -9.46% | 45,308,830 |
| Apr 11, 2022 | $46.88 | $48.28 | $45.61 | $45.65 | -3.45% | 17,282,620 |
| Apr 4, 2022 | $45.40 | $47.65 | $43.92 | $47.28 | +4.27% | 27,052,075 |
| Mar 28, 2022 | $46.32 | $48.31 | $45.26 | $45.34 | -2.36% | 26,548,280 |
| Mar 21, 2022 | $46.67 | $47.15 | $45.78 | $46.44 | -0.57% | 15,886,315 |
| Mar 14, 2022 | $45.46 | $47.10 | $44.30 | $46.71 | +3.09% | 22,661,135 |
| Mar 7, 2022 | $44.31 | $47.33 | $43.67 | $45.30 | +2.07% | 35,707,965 |
| Feb 28, 2022 | $39.72 | $44.50 | $39.63 | $44.39 | +10.59% | 30,068,220 |
| Feb 22, 2022 | $42.63 | $42.70 | $37.33 | $40.13 | -6.31% | 29,557,285 |
| Feb 14, 2022 | $44.00 | $44.41 | $42.25 | $42.84 | -2.40% | 21,843,305 |
| Feb 7, 2022 | $43.53 | $45.26 | $43.15 | $43.89 | +1.16% | 21,620,025 |
| Jan 31, 2022 | $42.94 | $44.87 | $42.40 | $43.39 | +0.97% | 21,559,410 |
| Jan 24, 2022 | $41.16 | $43.89 | $40.95 | $42.97 | +2.74% | 32,136,565 |
| Jan 18, 2022 | $43.85 | $45.02 | $41.46 | $41.82 | -5.79% | 21,366,245 |
| Jan 10, 2022 | $45.08 | $46.86 | $44.13 | $44.39 | -2.81% | 19,871,580 |
| Jan 3, 2022 | $47.67 | $47.97 | $45.05 | $45.68 | -4.28% | 17,725,300 |
| Dec 27, 2021 | $45.94 | $47.91 | $45.76 | $47.72 | +4.53% | 9,597,720 |
| Dec 20, 2021 | $44.51 | $45.93 | $43.51 | $45.65 | +0.71% | 13,213,425 |
| Dec 13, 2021 | $47.58 | $47.66 | $44.85 | $45.33 | -3.27% | 20,461,320 |
| Dec 6, 2021 | $45.82 | $47.08 | $45.16 | $46.86 | +2.79% | 13,162,505 |
| Nov 29, 2021 | $45.77 | $46.46 | $44.68 | $45.59 | -0.18% | 21,708,425 |
| Nov 22, 2021 | $46.40 | $46.49 | $44.40 | $45.67 | -0.95% | 11,446,830 |
| Nov 15, 2021 | $44.49 | $46.37 | $44.23 | $46.11 | +4.25% | 19,339,825 |
| Nov 8, 2021 | $44.14 | $44.97 | $43.25 | $44.23 | +0.50% | 14,340,815 |
| Nov 1, 2021 | $43.67 | $44.09 | $42.66 | $44.01 | +1.33% | 15,510,275 |
| Oct 25, 2021 | $41.86 | $43.54 | $41.18 | $43.43 | +4.30% | 19,762,730 |
| Oct 18, 2021 | $39.38 | $42.85 | $39.30 | $41.64 | +5.55% | 24,445,605 |
| Oct 11, 2021 | $39.05 | $40.07 | $38.48 | $39.45 | +1.31% | 15,774,750 |
| Oct 4, 2021 | $39.41 | $40.03 | $38.58 | $38.94 | -3.30% | 22,936,435 |
| Sep 27, 2021 | $42.15 | $42.56 | $39.87 | $40.27 | -4.44% | 20,605,675 |
| Sep 20, 2021 | $40.94 | $42.74 | $40.64 | $42.14 | +1.72% | 16,287,150 |
| Sep 13, 2021 | $41.07 | $42.03 | $40.08 | $41.43 | +1.13% | 25,600,795 |
| Sep 7, 2021 | $39.74 | $41.51 | $39.41 | $40.97 | +3.04% | 17,327,425 |
| Aug 30, 2021 | $38.65 | $39.79 | $38.11 | $39.76 | +3.33% | 15,092,290 |
| Aug 23, 2021 | $39.72 | $39.80 | $37.63 | $38.48 | -2.88% | 18,536,855 |
| Aug 16, 2021 | $38.59 | $39.83 | $37.97 | $39.62 | +2.16% | 13,296,180 |
| Aug 9, 2021 | $37.38 | $39.09 | $37.24 | $38.78 | +3.55% | 14,393,180 |
| Aug 2, 2021 | $36.33 | $37.91 | $36.05 | $37.45 | +3.50% | 21,212,150 |
| Jul 26, 2021 | $37.52 | $37.78 | $35.85 | $36.19 | -3.61% | 23,963,540 |
| Jul 19, 2021 | $35.92 | $37.57 | $34.20 | $37.54 | -0.69% | 36,006,715 |
| Jul 12, 2021 | $37.31 | $38.55 | $36.89 | $37.80 | +1.12% | 27,622,595 |
| Jul 6, 2021 | $37.58 | $37.79 | $36.65 | $37.38 | -0.46% | 17,126,485 |
| Jun 28, 2021 | $36.16 | $37.86 | $35.92 | $37.55 | +4.15% | 17,932,075 |
| Jun 21, 2021 | $34.55 | $36.38 | $34.35 | $36.06 | +5.26% | 20,127,575 |
| Jun 14, 2021 | $36.77 | $36.85 | $34.16 | $34.26 | -7.01% | 30,462,940 |
| Jun 7, 2021 | $36.23 | $36.86 | $35.91 | $36.84 | +1.73% | 18,837,805 |
| Jun 1, 2021 | $36.51 | $36.58 | $35.14 | $36.21 | -0.35% | 21,511,520 |
| May 24, 2021 | $36.95 | $37.05 | $35.93 | $36.34 | -0.89% | 22,778,915 |
| May 17, 2021 | $37.69 | $37.82 | $35.31 | $36.67 | -2.42% | 27,055,410 |
| May 10, 2021 | $39.39 | $40.15 | $36.35 | $37.58 | -3.88% | 26,003,585 |
| May 3, 2021 | $38.19 | $39.22 | $37.79 | $39.09 | +3.64% | 22,716,440 |
| Apr 26, 2021 | $37.87 | $38.57 | $37.30 | $37.72 | -0.41% | 20,782,205 |
| Apr 19, 2021 | $36.87 | $38.31 | $35.81 | $37.88 | +4.58% | 37,173,345 |
| Apr 12, 2021 | $35.13 | $36.56 | $34.86 | $36.22 | +1.91% | 34,779,760 |
| Apr 5, 2021 | $35.58 | $36.17 | $35.07 | $35.54 | +0.67% | 22,110,720 |
| Mar 29, 2021 | $35.58 | $35.85 | $35.00 | $35.30 | -1.11% | 19,193,360 |
| Mar 22, 2021 | $34.76 | $35.72 | $33.53 | $35.70 | +3.18% | 27,133,765 |
| Mar 15, 2021 | $34.23 | $34.82 | $33.02 | $34.60 | +1.16% | 28,899,110 |
| Mar 8, 2021 | $31.38 | $34.84 | $31.21 | $34.20 | +9.74% | 36,951,425 |
| Mar 1, 2021 | $32.06 | $32.77 | $29.69 | $31.16 | -1.98% | 29,210,005 |
| Feb 22, 2021 | $33.79 | $34.00 | $31.63 | $31.79 | -7.23% | 35,175,935 |
| Feb 16, 2021 | $32.07 | $34.75 | $31.92 | $34.27 | +7.13% | 31,318,520 |
| Feb 8, 2021 | $30.76 | $32.19 | $30.68 | $31.99 | +5.56% | 34,849,820 |
| Feb 1, 2021 | $28.43 | $30.45 | $27.82 | $30.30 | +6.89% | 33,168,105 |
| Jan 25, 2021 | $31.24 | $31.71 | $28.32 | $28.35 | -8.92% | 43,129,885 |
| Jan 19, 2021 | $31.70 | $31.87 | $30.82 | $31.12 | -1.18% | 20,732,360 |
| Jan 11, 2021 | $29.77 | $32.17 | $29.40 | $31.50 | +5.47% | 37,247,795 |
| Jan 4, 2021 | $28.18 | $29.89 | $27.63 | $29.86 | +6.21% | 26,735,415 |
| Dec 28, 2020 | $29.59 | $29.62 | $28.09 | $28.12 | -4.29% | 14,680,340 |
| Dec 21, 2020 | $29.05 | $30.14 | $28.75 | $29.38 | -0.14% | 18,354,725 |
| Dec 14, 2020 | $27.89 | $29.54 | $27.78 | $29.42 | +6.07% | 38,293,110 |
| Dec 7, 2020 | $26.93 | $27.81 | $26.72 | $27.73 | +3.18% | 25,986,865 |
| Nov 30, 2020 | $27.77 | $28.73 | $26.72 | $26.88 | -3.58% | 36,780,240 |
| Nov 23, 2020 | $26.05 | $27.91 | $26.05 | $27.87 | +7.46% | 29,782,345 |
| Nov 16, 2020 | $26.39 | $26.84 | $25.60 | $25.94 | -1.73% | 37,182,515 |
| Nov 9, 2020 | $27.09 | $27.40 | $25.56 | $26.40 | -6.03% | 36,481,395 |
| Nov 2, 2020 | $26.92 | $28.17 | $26.31 | $28.09 | +5.44% | 30,991,135 |
| Oct 26, 2020 | $27.78 | $27.95 | $26.19 | $26.64 | -4.73% | 34,622,640 |
| Oct 19, 2020 | $30.85 | $31.00 | $27.22 | $27.96 | -8.67% | 49,937,800 |
| Oct 12, 2020 | $30.30 | $31.41 | $30.04 | $30.62 | +2.11% | 37,201,815 |
| Oct 5, 2020 | $28.30 | $30.44 | $28.22 | $29.99 | +6.62% | 25,922,605 |
| Sep 28, 2020 | $28.12 | $28.97 | $27.89 | $28.12 | +1.01% | 28,891,175 |
| Sep 21, 2020 | $27.50 | $28.71 | $27.31 | $27.84 | +0.80% | 28,898,350 |
| Sep 14, 2020 | $27.78 | $28.31 | $27.20 | $27.62 | +0.33% | 26,475,365 |
| Sep 8, 2020 | $27.97 | $28.55 | $27.20 | $27.53 | -3.12% | 23,252,110 |
| Aug 31, 2020 | $29.40 | $30.36 | $28.14 | $28.42 | -3.29% | 38,680,050 |
| Aug 24, 2020 | $30.94 | $31.11 | $29.31 | $29.38 | -4.16% | 32,289,505 |
| Aug 17, 2020 | $29.79 | $31.05 | $29.75 | $30.66 | +3.15% | 27,436,475 |
| Aug 10, 2020 | $29.66 | $30.04 | $28.76 | $29.72 | +0.34% | 25,997,455 |
| Aug 3, 2020 | $28.75 | $29.98 | $28.68 | $29.62 | +3.76% | 30,292,830 |
| Jul 27, 2020 | $29.57 | $29.59 | $28.16 | $28.55 | -2.59% | 33,883,505 |
| Jul 20, 2020 | $28.40 | $30.90 | $28.01 | $29.31 | +4.09% | 48,987,430 |
| Jul 13, 2020 | $27.86 | $28.74 | $26.91 | $28.15 | +1.70% | 30,274,865 |
| Jul 6, 2020 | $26.85 | $27.73 | $26.58 | $27.68 | +4.51% | 18,874,010 |
| Jun 29, 2020 | $26.00 | $26.98 | $25.89 | $26.49 | +1.90% | 18,386,155 |
| Jun 22, 2020 | $25.35 | $26.47 | $25.25 | $26.00 | +1.81% | 36,057,605 |
| Jun 15, 2020 | $23.33 | $25.68 | $23.23 | $25.53 | +7.78% | 36,807,925 |
| Jun 8, 2020 | $24.06 | $24.82 | $23.43 | $23.69 | -3.01% | 28,082,415 |
| Jun 1, 2020 | $24.41 | $24.89 | $24.16 | $24.43 | +0.09% | 37,193,240 |
| May 26, 2020 | $22.63 | $24.50 | $22.18 | $24.40 | +9.09% | 52,033,690 |
| May 18, 2020 | $22.59 | $22.78 | $21.40 | $22.37 | +0.12% | 36,792,705 |
| May 11, 2020 | $21.44 | $22.40 | $20.98 | $22.34 | +4.21% | 41,687,200 |
| May 4, 2020 | $20.43 | $21.56 | $20.32 | $21.44 | +5.02% | 29,604,525 |
| Apr 27, 2020 | $20.64 | $21.00 | $19.81 | $20.42 | +0.11% | 40,764,665 |
| Apr 20, 2020 | $18.28 | $20.40 | $18.09 | $20.40 | +9.99% | 53,487,835 |
| Apr 13, 2020 | $17.63 | $18.80 | $17.29 | $18.54 | +5.09% | 33,931,885 |
| Apr 6, 2020 | $16.52 | $18.46 | $16.41 | $17.65 | +10.98% | 49,349,110 |
| Mar 30, 2020 | $16.82 | $17.45 | $15.85 | $15.90 | -4.33% | 38,300,350 |
| Mar 23, 2020 | $15.27 | $17.15 | $14.96 | $16.62 | +9.47% | 44,131,545 |
| Mar 16, 2020 | $14.14 | $16.06 | $12.78 | $15.18 | -0.39% | 63,558,145 |
| Mar 9, 2020 | $17.30 | $17.43 | $14.22 | $15.24 | -16.69% | 71,881,580 |
| Mar 2, 2020 | $17.70 | $19.28 | $17.54 | $18.30 | +3.36% | 42,680,040 |
| Feb 24, 2020 | $19.57 | $19.80 | $17.32 | $17.70 | -11.29% | 47,684,055 |
| Feb 18, 2020 | $19.71 | $20.03 | $19.38 | $19.96 | +1.64% | 19,896,995 |
| Feb 10, 2020 | $19.23 | $19.83 | $19.23 | $19.63 | +1.68% | 29,359,785 |
| Feb 3, 2020 | $18.80 | $19.36 | $18.19 | $19.31 | +3.87% | 48,292,560 |
| Jan 27, 2020 | $18.46 | $19.26 | $17.60 | $18.59 | -0.66% | 68,256,925 |
| Jan 21, 2020 | $18.71 | $19.00 | $18.29 | $18.71 | +0.84% | 30,962,930 |
| Jan 13, 2020 | $18.22 | $18.58 | $17.97 | $18.56 | +1.67% | 30,775,500 |
| Jan 6, 2020 | $18.23 | $18.44 | $17.66 | $18.25 | -0.75% | 40,134,745 |
| Dec 30, 2019 | $18.46 | $18.82 | $18.35 | $18.39 | -0.37% | 23,524,350 |
| Dec 23, 2019 | $18.47 | $18.81 | $18.37 | $18.46 | +0.14% | 17,670,895 |
| Dec 16, 2019 | $19.05 | $19.12 | $18.33 | $18.43 | -2.91% | 42,892,370 |
| Dec 9, 2019 | $19.41 | $19.87 | $18.98 | $18.99 | -2.64% | 24,362,100 |
| Dec 2, 2019 | $18.98 | $19.71 | $18.71 | $19.50 | +3.24% | 26,894,140 |
| Nov 25, 2019 | $19.58 | $19.64 | $18.84 | $18.89 | -2.85% | 25,261,670 |
| Nov 18, 2019 | $19.66 | $19.80 | $19.08 | $19.44 | -1.30% | 26,776,730 |
| Nov 11, 2019 | $18.94 | $19.74 | $18.86 | $19.70 | +3.87% | 24,882,340 |
| Nov 4, 2019 | $19.24 | $19.64 | $18.81 | $18.96 | -1.00% | 25,102,565 |
| Oct 28, 2019 | $19.39 | $19.53 | $18.79 | $19.16 | -0.70% | 27,677,520 |
| Oct 21, 2019 | $18.80 | $19.77 | $18.40 | $19.29 | +3.36% | 55,873,000 |
| Oct 14, 2019 | $18.81 | $18.95 | $18.42 | $18.66 | -1.05% | 34,329,130 |
| Oct 7, 2019 | $18.61 | $19.06 | $18.13 | $18.86 | +1.29% | 41,139,155 |
| Sep 30, 2019 | $17.87 | $18.87 | $17.81 | $18.62 | +4.60% | 52,042,370 |
| Sep 23, 2019 | $18.02 | $18.69 | $17.68 | $17.80 | -1.53% | 33,733,755 |
| Sep 16, 2019 | $19.37 | $19.58 | $18.05 | $18.08 | -6.91% | 45,293,610 |
| Sep 9, 2019 | $20.76 | $21.28 | $19.38 | $19.42 | -6.22% | 41,813,660 |
| Sep 3, 2019 | $20.14 | $21.00 | $19.83 | $20.71 | +1.63% | 29,574,390 |
| Aug 26, 2019 | $19.52 | $21.10 | $19.41 | $20.38 | +5.18% | 28,761,665 |
| Aug 19, 2019 | $20.35 | $20.54 | $19.19 | $19.37 | -3.67% | 30,129,480 |
| Aug 12, 2019 | $21.37 | $21.37 | $19.72 | $20.11 | -6.53% | 32,204,300 |
| Aug 5, 2019 | $21.12 | $22.08 | $20.39 | $21.52 | +0.49% | 28,062,170 |
| Jul 29, 2019 | $21.98 | $22.19 | $21.31 | $21.41 | -2.63% | 28,106,370 |
| Jul 22, 2019 | $22.53 | $22.84 | $21.00 | $21.99 | -2.24% | 41,404,270 |
| Jul 15, 2019 | $22.58 | $22.85 | $22.00 | $22.49 | -0.44% | 26,691,775 |
| Jul 8, 2019 | $22.01 | $22.71 | $21.66 | $22.59 | +2.26% | 21,522,135 |
| Jul 1, 2019 | $21.99 | $22.48 | $21.68 | $22.09 | +1.53% | 19,068,330 |
| Jun 24, 2019 | $21.54 | $21.83 | $21.19 | $21.76 | +1.91% | 24,092,565 |
| Jun 17, 2019 | $21.14 | $21.46 | $20.60 | $21.35 | +0.58% | 27,672,130 |
| Jun 10, 2019 | $21.90 | $21.93 | $21.20 | $21.23 | -2.24% | 26,305,820 |
| Jun 3, 2019 | $20.14 | $21.93 | $20.02 | $21.71 | +7.73% | 28,374,490 |
| May 28, 2019 | $20.27 | $20.57 | $19.64 | $20.16 | -0.36% | 22,509,765 |
| May 20, 2019 | $19.99 | $20.83 | $19.91 | $20.23 | +0.46% | 29,971,520 |
| May 13, 2019 | $20.19 | $20.36 | $19.62 | $20.14 | -1.99% | 31,246,545 |
| May 6, 2019 | $20.44 | $20.69 | $19.90 | $20.54 | -1.11% | 29,992,115 |
| Apr 29, 2019 | $21.05 | $21.17 | $20.12 | $20.77 | -1.20% | 32,557,225 |
| Apr 22, 2019 | $20.61 | $21.60 | $20.26 | $21.03 | +1.98% | 45,950,855 |
| Apr 15, 2019 | $20.79 | $21.22 | $20.49 | $20.62 | -1.11% | 27,614,295 |
| Apr 8, 2019 | $20.14 | $20.95 | $20.01 | $20.85 | +3.09% | 27,732,525 |
| Apr 1, 2019 | $19.63 | $20.29 | $19.32 | $20.23 | +3.45% | 34,885,835 |
| Mar 25, 2019 | $18.48 | $19.72 | $18.48 | $19.55 | +5.48% | 31,506,560 |
| Mar 18, 2019 | $17.89 | $18.91 | $17.80 | $18.54 | +3.60% | 30,226,210 |
| Mar 11, 2019 | $18.18 | $18.38 | $17.74 | $17.89 | -1.03% | 33,559,270 |
| Mar 4, 2019 | $19.05 | $19.18 | $17.97 | $18.08 | -4.81% | 26,389,270 |
| Feb 25, 2019 | $19.31 | $19.34 | $18.70 | $18.99 | -1.12% | 28,737,960 |
| Feb 19, 2019 | $19.32 | $19.61 | $19.07 | $19.21 | -1.58% | 23,137,350 |
| Feb 11, 2019 | $18.60 | $19.53 | $18.54 | $19.52 | +5.70% | 39,985,065 |
| Feb 4, 2019 | $17.38 | $18.53 | $17.20 | $18.46 | +6.15% | 38,089,160 |
| Jan 28, 2019 | $17.78 | $18.13 | $16.52 | $17.39 | -2.94% | 65,987,835 |
| Jan 22, 2019 | $17.82 | $18.10 | $17.24 | $17.92 | +0.13% | 24,943,085 |
| Jan 14, 2019 | $16.94 | $18.03 | $16.91 | $17.90 | +4.89% | 39,023,200 |
| Jan 7, 2019 | $16.45 | $17.26 | $16.41 | $17.06 | +3.61% | 41,565,250 |
| Dec 31, 2018 | $16.72 | $16.80 | $16.06 | $16.47 | -1.05% | 33,606,385 |
| Dec 24, 2018 | $15.99 | $16.98 | $15.73 | $16.64 | +3.59% | 19,832,785 |
| Dec 17, 2018 | $17.78 | $17.92 | $16.05 | $16.07 | -9.93% | 42,382,270 |
| Dec 10, 2018 | $17.94 | $18.73 | $17.54 | $17.84 | +0.45% | 30,837,615 |
| Dec 3, 2018 | $19.17 | $19.35 | $17.71 | $17.76 | -6.66% | 30,331,245 |
| Nov 26, 2018 | $17.95 | $19.13 | $17.70 | $19.03 | +6.53% | 38,432,825 |
| Nov 19, 2018 | $18.50 | $18.84 | $17.45 | $17.86 | -3.63% | 22,544,140 |
| Nov 12, 2018 | $19.41 | $19.53 | $18.34 | $18.53 | -4.60% | 40,525,540 |
| Nov 5, 2018 | $18.75 | $19.53 | $18.45 | $19.43 | +3.54% | 33,002,165 |
| Oct 29, 2018 | $18.37 | $19.03 | $18.18 | $18.76 | +3.27% | 40,331,180 |
| Oct 22, 2018 | $17.43 | $18.36 | $16.74 | $18.17 | +4.58% | 60,262,705 |
| Oct 15, 2018 | $17.32 | $17.83 | $17.23 | $17.37 | +0.22% | 33,363,905 |
| Oct 8, 2018 | $17.47 | $18.13 | $16.87 | $17.33 | -1.12% | 39,911,145 |
| Oct 1, 2018 | $18.27 | $18.38 | $17.36 | $17.53 | -3.55% | 29,686,725 |
| Sep 24, 2018 | $17.99 | $18.49 | $17.92 | $18.18 | +1.00% | 29,861,815 |
| Sep 17, 2018 | $17.54 | $18.13 | $17.31 | $18.00 | +2.94% | 38,533,150 |
| Sep 10, 2018 | $17.82 | $18.28 | $17.42 | $17.48 | -2.30% | 48,686,155 |
| Sep 4, 2018 | $17.73 | $18.38 | $17.56 | $17.89 | +1.35% | 34,389,845 |
| Aug 27, 2018 | $17.80 | $17.80 | $17.04 | $17.66 | -0.34% | 30,820,245 |
| Aug 20, 2018 | $16.16 | $17.92 | $16.11 | $17.72 | +10.02% | 47,190,195 |
| Aug 13, 2018 | $15.97 | $16.35 | $15.76 | $16.10 | +0.12% | 30,276,910 |
| Aug 6, 2018 | $15.71 | $16.37 | $15.65 | $16.08 | +2.28% | 24,842,485 |
| Jul 30, 2018 | $15.28 | $15.98 | $15.18 | $15.72 | +3.11% | 30,403,535 |
| Jul 23, 2018 | $15.98 | $16.47 | $15.17 | $15.25 | -4.53% | 64,676,700 |
| Jul 16, 2018 | $15.69 | $16.00 | $15.44 | $15.97 | +2.08% | 35,234,750 |
| Jul 9, 2018 | $15.69 | $15.76 | $15.34 | $15.65 | +1.98% | 22,708,915 |
| Jul 2, 2018 | $15.17 | $15.51 | $14.99 | $15.34 | +0.30% | 21,285,560 |
| Jun 25, 2018 | $15.30 | $15.81 | $15.09 | $15.30 | -0.47% | 32,203,500 |
| Jun 18, 2018 | $14.79 | $15.60 | $14.79 | $15.37 | +3.29% | 37,029,845 |
| Jun 11, 2018 | $15.34 | $15.35 | $14.69 | $14.88 | -2.85% | 49,224,905 |
| Jun 4, 2018 | $15.07 | $15.45 | $14.96 | $15.32 | +1.93% | 49,362,705 |
| May 29, 2018 | $14.61 | $15.10 | $14.54 | $15.03 | +2.44% | 32,947,515 |
| May 21, 2018 | $14.61 | $15.06 | $14.47 | $14.67 | +0.71% | 42,607,130 |
| May 14, 2018 | $13.90 | $14.58 | $13.79 | $14.56 | +4.60% | 39,334,420 |
| May 7, 2018 | $13.38 | $13.94 | $13.21 | $13.92 | +3.97% | 42,784,585 |
| Apr 30, 2018 | $13.72 | $13.82 | $12.83 | $13.39 | -2.15% | 44,299,945 |
| Apr 23, 2018 | $12.05 | $13.74 | $12.01 | $13.69 | +13.43% | 72,896,045 |
| Apr 16, 2018 | $12.04 | $12.53 | $11.70 | $12.07 | +3.45% | 61,513,760 |
| Apr 9, 2018 | $11.95 | $12.39 | $11.65 | $11.66 | -2.31% | 45,125,525 |
| Apr 2, 2018 | $12.51 | $12.60 | $11.78 | $11.94 | -5.27% | 48,564,225 |
| Mar 26, 2018 | $12.04 | $12.64 | $11.76 | $12.60 | +6.13% | 36,296,790 |
| Mar 19, 2018 | $12.84 | $12.91 | $11.83 | $11.88 | -7.77% | 38,936,505 |
| Mar 12, 2018 | $13.06 | $13.15 | $12.50 | $12.88 | -1.47% | 50,394,720 |
| Mar 5, 2018 | $12.91 | $13.08 | $12.60 | $13.07 | +1.74% | 34,359,030 |
| Feb 26, 2018 | $13.24 | $13.34 | $12.52 | $12.84 | -2.49% | 44,295,360 |
| Feb 20, 2018 | $13.33 | $13.69 | $13.04 | $13.17 | -2.17% | 29,748,995 |
| Feb 12, 2018 | $13.37 | $14.11 | $13.02 | $13.46 | +1.23% | 43,379,440 |
| Feb 5, 2018 | $13.54 | $13.64 | $12.73 | $13.30 | -2.03% | 70,841,910 |
| Jan 29, 2018 | $15.77 | $15.88 | $13.52 | $13.58 | -14.18% | 92,468,550 |
| Jan 22, 2018 | $16.51 | $16.54 | $15.29 | $15.82 | -3.99% | 55,199,320 |
| Jan 16, 2018 | $15.99 | $16.49 | $15.68 | $16.48 | +3.49% | 22,894,985 |
| Jan 8, 2018 | $15.83 | $15.97 | $15.18 | $15.92 | +0.21% | 45,157,175 |
| Jan 2, 2018 | $15.07 | $15.91 | $15.00 | $15.89 | +6.27% | 28,810,005 |
| Dec 26, 2017 | $14.92 | $15.13 | $14.89 | $14.95 | +0.36% | 16,571,540 |
| Dec 18, 2017 | $13.72 | $14.92 | $13.69 | $14.90 | +8.86% | 50,165,205 |
| Dec 11, 2017 | $13.66 | $13.75 | $13.32 | $13.68 | +1.12% | 57,761,375 |
| Dec 4, 2017 | $13.72 | $13.89 | $13.23 | $13.53 | -0.73% | 67,444,635 |
| Nov 27, 2017 | $12.91 | $14.12 | $12.80 | $13.63 | +6.02% | 59,432,325 |
| Nov 20, 2017 | $12.96 | $13.16 | $12.79 | $12.86 | -0.33% | 30,413,155 |
| Nov 13, 2017 | $12.49 | $12.92 | $12.15 | $12.90 | +2.92% | 45,167,600 |
| Nov 6, 2017 | $11.82 | $12.67 | $11.74 | $12.53 | +6.27% | 45,193,930 |
| Oct 30, 2017 | $11.65 | $12.20 | $11.58 | $11.79 | +1.22% | 58,976,730 |
| Oct 23, 2017 | $11.75 | $11.90 | $10.95 | $11.65 | -1.07% | 103,504,775 |
| Oct 16, 2017 | $11.76 | $12.00 | $11.61 | $11.78 | +0.12% | 44,057,500 |
| Oct 9, 2017 | $12.22 | $12.25 | $11.52 | $11.76 | -3.65% | 50,486,150 |
| Oct 2, 2017 | $12.40 | $12.70 | $12.18 | $12.21 | -3.54% | 35,309,815 |
| Sep 25, 2017 | $12.24 | $12.68 | $12.22 | $12.66 | +3.55% | 33,949,945 |
| Sep 18, 2017 | $12.64 | $12.68 | $11.98 | $12.22 | -3.23% | 47,780,965 |
| Sep 11, 2017 | $12.11 | $12.64 | $12.06 | $12.63 | +4.73% | 47,752,760 |
| Sep 5, 2017 | $11.96 | $12.20 | $11.80 | $12.06 | +1.29% | 47,403,260 |
| Aug 28, 2017 | $11.94 | $12.03 | $11.62 | $11.91 | -0.07% | 46,268,810 |
| Aug 21, 2017 | $10.93 | $12.01 | $10.84 | $11.92 | +8.92% | 77,122,215 |
| Aug 14, 2017 | $10.76 | $11.07 | $10.37 | $10.94 | +2.26% | 60,708,515 |
| Aug 7, 2017 | $11.39 | $11.43 | $10.53 | $10.70 | -6.14% | 46,759,245 |
| Jul 31, 2017 | $11.35 | $11.44 | $11.00 | $11.40 | +0.65% | 46,449,135 |
| Jul 24, 2017 | $10.51 | $11.67 | $10.27 | $11.32 | +7.62% | 104,196,830 |
| Jul 17, 2017 | $10.31 | $10.64 | $10.26 | $10.52 | +2.12% | 54,968,320 |
| Jul 10, 2017 | $10.20 | $10.44 | $9.97 | $10.30 | +0.90% | 73,120,495 |
| Jul 3, 2017 | $10.94 | $11.08 | $10.18 | $10.21 | -5.81% | 51,862,785 |
| Jun 26, 2017 | $10.53 | $10.88 | $10.42 | $10.84 | +2.96% | 40,052,685 |
| Jun 19, 2017 | $11.14 | $11.22 | $10.42 | $10.53 | -5.08% | 56,469,295 |
| Jun 12, 2017 | $11.42 | $11.86 | $10.90 | $11.09 | -2.72% | 65,669,400 |
| Jun 5, 2017 | $11.14 | $11.49 | $10.85 | $11.40 | +2.54% | 77,132,415 |
| May 30, 2017 | $10.93 | $11.24 | $10.79 | $11.12 | +1.33% | 51,069,990 |
| May 22, 2017 | $11.52 | $11.54 | $10.57 | $10.98 | -4.67% | 75,382,600 |
| May 15, 2017 | $12.06 | $12.13 | $11.48 | $11.51 | -4.16% | 50,009,965 |
| May 8, 2017 | $12.47 | $12.47 | $11.89 | $12.01 | -3.03% | 38,023,340 |
| May 1, 2017 | $12.43 | $12.63 | $12.21 | $12.39 | +0.06% | 53,502,540 |
| Apr 24, 2017 | $13.23 | $13.40 | $12.22 | $12.38 | -5.63% | 82,960,980 |
| Apr 17, 2017 | $12.77 | $13.14 | $12.61 | $13.12 | +3.24% | 51,074,325 |
| Apr 10, 2017 | $14.00 | $14.31 | $12.70 | $12.71 | -9.15% | 87,437,530 |
| Apr 3, 2017 | $13.79 | $14.02 | $13.51 | $13.99 | +1.41% | 55,346,100 |
| Mar 27, 2017 | $13.70 | $13.85 | $13.54 | $13.79 | -0.07% | 38,169,765 |
| Mar 20, 2017 | $14.26 | $14.32 | $13.55 | $13.80 | -3.29% | 52,431,195 |
| Mar 13, 2017 | $14.50 | $14.63 | $14.04 | $14.27 | -1.57% | 45,609,375 |
| Mar 6, 2017 | $14.48 | $14.62 | $14.22 | $14.50 | +0.17% | 33,511,495 |
| Feb 27, 2017 | $14.25 | $14.60 | $14.02 | $14.48 | +1.71% | 55,272,110 |
| Feb 21, 2017 | $14.58 | $14.69 | $14.14 | $14.23 | -1.40% | 42,892,625 |
| Feb 13, 2017 | $14.90 | $14.91 | $14.10 | $14.44 | -2.79% | 52,058,790 |
| Feb 6, 2017 | $14.63 | $14.92 | $14.40 | $14.85 | +1.32% | 53,240,550 |
| Jan 30, 2017 | $14.84 | $15.20 | $14.32 | $14.66 | -1.45% | 83,467,015 |
| Jan 23, 2017 | $14.97 | $15.22 | $14.81 | $14.87 | -1.14% | 28,331,085 |
| Jan 17, 2017 | $15.21 | $15.65 | $14.85 | $15.04 | -1.09% | 24,743,285 |
| Jan 9, 2017 | $15.04 | $15.47 | $14.94 | $15.21 | +1.18% | 22,314,310 |
| Jan 3, 2017 | $15.38 | $15.45 | $14.99 | $15.03 | -0.86% | 28,239,575 |
| Dec 27, 2016 | $15.29 | $15.43 | $15.07 | $15.16 | -0.42% | 11,963,175 |
| Dec 19, 2016 | $15.25 | $15.63 | $15.17 | $15.23 | -0.28% | 21,890,810 |
| Dec 12, 2016 | $15.35 | $15.49 | $15.04 | $15.27 | -1.42% | 45,979,795 |
| Dec 5, 2016 | $15.20 | $15.55 | $15.11 | $15.49 | +2.45% | 35,109,720 |
| Nov 28, 2016 | $14.90 | $15.46 | $14.89 | $15.12 | +1.31% | 34,507,380 |
| Nov 21, 2016 | $14.65 | $15.09 | $14.58 | $14.92 | +2.33% | 27,826,540 |
| Nov 14, 2016 | $14.31 | $14.68 | $14.16 | $14.58 | – | 52,108,755 |
Seasonality
TSCO 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 | 0.3% | 1.7% | 0.9% | -0.9% | -1.2% | 3.2% | 1.4% | 4.6% | -1.8% | 0.9% | 5.1% | -0.9% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 1.7% | 2.3% | -12.6% | -22.5% | -9.4% | 0.3% | -2.7% | 14.2% | -10.3% | 8.5% | ||
| 2025 | 2.5% | 2.2% | -0.5% | -8.1% | -3.9% | 9.0% | 7.9% | 8.9% | -7.9% | -4.9% | 1.7% | -8.7% |
| 2024 | 4.5% | 13.8% | 2.9% | 4.3% | 4.9% | -5.4% | -2.5% | 2.0% | 8.7% | -8.7% | 7.3% | -6.5% |
| 2023 | 1.3% | 2.8% | 0.8% | 1.4% | -11.7% | 5.5% | 1.3% | -2.0% | -7.1% | -5.2% | 6.0% | 5.9% |
| 2022 | -8.5% | -6.2% | 14.5% | -13.7% | -6.5% | 3.5% | -1.2% | -2.9% | 0.4% | 18.2% | 3.4% | -0.6% |
| 2021 | 0.8% | 12.5% | 11.4% | 6.5% | -3.4% | 2.4% | -2.8% | 7.6% | 4.3% | 7.2% | 4.0% | 5.9% |
| 2020 | -0.5% | -4.4% | -4.5% | 20.0% | 20.7% | 8.0% | 8.3% | 4.5% | -3.7% | -7.1% | 6.0% | -0.2% |
| 2019 | 2.3% | 12.0% | 2.5% | 5.9% | -2.3% | 8.0% | 0.0% | -6.0% | -11.2% | 5.1% | -0.2% | -1.1% |
| 2018 | 2.0% | -14.5% | -2.9% | 7.9% | 9.7% | 2.9% | 2.0% | 13.5% | 2.9% | 1.1% | 3.9% | -12.3% |
| 2017 | -2.8% | -3.4% | -2.7% | -10.2% | -10.5% | -1.7% | 3.5% | 6.6% | 6.4% | -4.8% | 13.7% | 9.5% |