Tyson Foods, Inc. (TSN) stock
TSNNYSEPoultry Slaughtering and ProcessingFiscal year ends October 3
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 3, 2026Score 9/3013% above fair value
$57.04+0.79 (+1.40%)
Close on Oct 30, 2026Market cap $20.07BP/E 35.2Yield –
Price history
Tyson Foods share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.04
+1.40% on the day
52-week range
$49.96 – $69.48
-17.9% from the high
Change over 52 weeks
+11.0%
From $51.41 on Oct 30, 2025
Average volume
3.25M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.53 | $57.70 | $55.02 | $57.04 | +0.60% | 15,610,255 |
| Oct 19, 2026 | $54.35 | $57.18 | $53.76 | $56.70 | +3.28% | 15,848,539 |
| Oct 12, 2026 | $53.56 | $55.61 | $53.03 | $54.90 | +2.75% | 15,309,527 |
| Oct 5, 2026 | $52.01 | $53.48 | $51.37 | $53.43 | +2.97% | 16,947,937 |
| Sep 28, 2026 | $50.73 | $51.95 | $49.96 | $51.89 | +1.90% | 15,137,827 |
| Sep 21, 2026 | $52.86 | $53.08 | $50.68 | $50.92 | -3.51% | 16,545,777 |
| Sep 14, 2026 | $53.61 | $54.24 | $52.03 | $52.77 | -0.40% | 21,174,675 |
| Sep 8, 2026 | $51.45 | $53.05 | $51.35 | $52.98 | +3.03% | 16,735,448 |
| Aug 31, 2026 | $55.22 | $56.54 | $50.71 | $51.42 | -7.18% | 21,371,690 |
| Aug 24, 2026 | $58.94 | $59.15 | $55.00 | $55.40 | -5.27% | 10,651,558 |
| Aug 17, 2026 | $57.67 | $59.85 | $57.26 | $58.48 | +0.53% | 16,392,854 |
| Aug 10, 2026 | $57.81 | $58.98 | $55.65 | $58.17 | +0.22% | 12,939,109 |
| Aug 3, 2026 | $55.89 | $59.91 | $54.53 | $58.04 | +0.14% | 18,465,719 |
| Jul 27, 2026 | $60.27 | $63.03 | $57.67 | $57.96 | +0.89% | 20,548,725 |
| Jul 20, 2026 | $57.58 | $58.28 | $56.19 | $57.45 | -0.55% | 11,311,285 |
| Jul 13, 2026 | $58.20 | $59.18 | $57.22 | $57.77 | -0.10% | 13,762,477 |
| Jul 6, 2026 | $58.82 | $60.13 | $57.22 | $57.83 | -1.80% | 14,000,376 |
| Jun 29, 2026 | $58.62 | $59.11 | $56.44 | $58.89 | +0.58% | 12,339,125 |
| Jun 22, 2026 | $55.31 | $58.99 | $55.22 | $58.55 | +5.57% | 17,459,442 |
| Jun 15, 2026 | $57.29 | $57.94 | $54.63 | $55.46 | -3.43% | 16,386,179 |
| Jun 8, 2026 | $58.13 | $58.59 | $55.51 | $57.43 | -2.21% | 19,501,590 |
| Jun 1, 2026 | $60.27 | $60.79 | $56.15 | $58.73 | -3.75% | 25,172,313 |
| May 26, 2026 | $65.01 | $66.86 | $60.85 | $61.02 | -6.20% | 12,651,724 |
| May 18, 2026 | $66.41 | $67.00 | $65.02 | $65.05 | -1.12% | 12,656,397 |
| May 11, 2026 | $68.66 | $68.90 | $65.15 | $65.79 | -3.79% | 13,847,673 |
| May 4, 2026 | $65.22 | $69.48 | $62.05 | $68.38 | +7.38% | 17,322,656 |
| Apr 27, 2026 | $63.99 | $64.59 | $63.02 | $63.68 | -0.55% | 14,871,950 |
| Apr 20, 2026 | $64.46 | $65.56 | $63.01 | $64.03 | -1.22% | 11,947,323 |
| Apr 13, 2026 | $65.62 | $65.62 | $62.98 | $64.82 | -1.25% | 12,276,581 |
| Apr 6, 2026 | $65.23 | $65.64 | $63.82 | $65.64 | +1.56% | 11,459,135 |
| Mar 30, 2026 | $64.24 | $64.75 | $63.23 | $64.63 | +1.11% | 8,833,566 |
| Mar 23, 2026 | $58.61 | $64.25 | $57.90 | $63.92 | +9.87% | 14,477,254 |
| Mar 16, 2026 | $60.63 | $62.77 | $57.96 | $58.18 | -3.55% | 18,414,082 |
| Mar 9, 2026 | $60.74 | $61.56 | $59.21 | $60.32 | -1.81% | 18,120,950 |
| Mar 2, 2026 | $64.75 | $64.85 | $60.98 | $61.43 | -5.48% | 14,813,597 |
| Feb 23, 2026 | $63.71 | $64.99 | $61.80 | $64.99 | +1.77% | 18,029,659 |
| Feb 17, 2026 | $64.07 | $64.56 | $62.18 | $63.86 | -0.13% | 11,824,322 |
| Feb 9, 2026 | $65.37 | $65.95 | $63.16 | $63.94 | -2.02% | 10,765,001 |
| Feb 2, 2026 | $63.89 | $66.41 | $62.85 | $65.26 | -0.11% | 17,208,987 |
| Jan 26, 2026 | $62.00 | $65.96 | $61.92 | $65.33 | +5.95% | 17,869,972 |
| Jan 20, 2026 | $59.75 | $61.88 | $59.57 | $61.66 | +2.65% | 14,375,295 |
| Jan 12, 2026 | $58.17 | $60.78 | $57.82 | $60.07 | +3.52% | 12,666,465 |
| Jan 5, 2026 | $57.66 | $58.09 | $55.70 | $58.03 | -0.02% | 15,044,203 |
| Dec 29, 2025 | $58.53 | $59.41 | $57.72 | $58.04 | -0.89% | 7,527,492 |
| Dec 22, 2025 | $58.25 | $58.76 | $57.50 | $58.56 | +0.15% | 5,232,295 |
| Dec 15, 2025 | $60.41 | $60.47 | $57.81 | $58.47 | -2.40% | 15,925,343 |
| Dec 8, 2025 | $56.80 | $60.38 | $55.40 | $59.91 | +5.25% | 19,725,780 |
| Dec 1, 2025 | $57.50 | $58.67 | $55.82 | $56.92 | -1.95% | 16,228,368 |
| Nov 24, 2025 | $53.73 | $58.42 | $53.71 | $58.05 | +8.16% | 16,562,848 |
| Nov 17, 2025 | $53.95 | $54.10 | $52.65 | $53.67 | -0.57% | 14,704,885 |
| Nov 10, 2025 | $55.41 | $55.72 | $52.91 | $53.98 | +2.47% | 19,355,505 |
| Nov 3, 2025 | $51.22 | $53.35 | $50.65 | $52.68 | +2.47% | 18,007,332 |
| Oct 27, 2025 | $51.47 | $52.64 | $50.56 | $51.41 | +0.06% | 13,000,188 |
| Oct 20, 2025 | $52.54 | $53.24 | $51.05 | $51.38 | -2.10% | 11,314,093 |
| Oct 13, 2025 | $51.71 | $53.27 | $51.07 | $52.48 | +0.73% | 13,395,579 |
| Oct 6, 2025 | $54.52 | $54.68 | $51.53 | $52.10 | -4.74% | 17,295,816 |
| Sep 29, 2025 | $53.90 | $54.84 | $52.96 | $54.69 | +0.92% | 15,279,950 |
| Sep 22, 2025 | $53.57 | $54.75 | $53.29 | $54.19 | +1.12% | 12,258,288 |
| Sep 15, 2025 | $55.28 | $55.38 | $53.59 | $53.59 | -2.79% | 13,666,396 |
| Sep 8, 2025 | $55.77 | $56.43 | $54.82 | $55.13 | -1.90% | 12,583,199 |
| Sep 2, 2025 | $56.72 | $56.90 | $55.41 | $56.20 | -1.02% | 9,922,063 |
| Aug 25, 2025 | $57.40 | $57.55 | $55.51 | $56.78 | -1.44% | 13,981,694 |
| Aug 18, 2025 | $56.81 | $57.75 | $55.85 | $57.61 | +1.43% | 11,156,831 |
| Aug 11, 2025 | $57.04 | $57.74 | $55.95 | $56.80 | -0.42% | 11,883,894 |
| Aug 4, 2025 | $54.65 | $57.31 | $53.61 | $57.04 | +8.59% | 18,115,803 |
| Jul 28, 2025 | $53.63 | $54.33 | $51.85 | $52.53 | -2.61% | 14,435,859 |
| Jul 21, 2025 | $53.43 | $54.85 | $53.17 | $53.94 | +0.99% | 10,113,869 |
| Jul 14, 2025 | $54.30 | $54.61 | $52.71 | $53.41 | -1.49% | 12,738,477 |
| Jul 7, 2025 | $56.92 | $57.24 | $53.58 | $54.22 | -5.47% | 14,728,343 |
| Jun 30, 2025 | $55.09 | $57.72 | $55.06 | $57.36 | +3.84% | 8,837,081 |
| Jun 23, 2025 | $54.71 | $55.90 | $54.54 | $55.24 | +1.53% | 12,253,526 |
| Jun 16, 2025 | $54.95 | $55.37 | $54.26 | $54.41 | -0.73% | 12,410,386 |
| Jun 9, 2025 | $55.28 | $56.09 | $54.62 | $54.81 | -0.90% | 13,140,551 |
| Jun 2, 2025 | $55.94 | $56.18 | $54.90 | $55.31 | -1.51% | 11,483,717 |
| May 26, 2025 | $55.39 | $56.44 | $54.69 | $56.16 | +1.10% | 14,868,291 |
| May 19, 2025 | $56.00 | $57.05 | $54.69 | $55.55 | -0.70% | 13,779,483 |
| May 12, 2025 | $55.74 | $56.23 | $54.40 | $55.94 | +1.16% | 17,948,808 |
| May 5, 2025 | $57.60 | $58.42 | $54.49 | $55.30 | -9.03% | 31,479,958 |
| Apr 28, 2025 | $60.56 | $61.53 | $59.37 | $60.79 | +0.28% | 13,894,956 |
| Apr 21, 2025 | $61.05 | $62.18 | $60.18 | $60.62 | -0.96% | 10,178,425 |
| Apr 14, 2025 | $60.50 | $61.89 | $60.31 | $61.21 | +1.11% | 8,481,206 |
| Apr 7, 2025 | $58.18 | $60.89 | $56.79 | $60.54 | +1.22% | 13,883,596 |
| Mar 31, 2025 | $62.39 | $64.36 | $59.74 | $59.81 | -4.10% | 12,751,968 |
| Mar 24, 2025 | $60.28 | $62.77 | $59.72 | $62.37 | +3.21% | 9,451,549 |
| Mar 17, 2025 | $59.87 | $61.03 | $59.81 | $60.43 | +0.92% | 14,976,622 |
| Mar 10, 2025 | $61.73 | $62.26 | $59.50 | $59.88 | -2.22% | 14,485,180 |
| Mar 3, 2025 | $61.31 | $62.90 | $60.15 | $61.24 | -0.16% | 10,624,162 |
| Feb 24, 2025 | $60.21 | $61.80 | $59.67 | $61.34 | +1.47% | 12,710,015 |
| Feb 18, 2025 | $57.15 | $60.67 | $56.50 | $60.45 | +5.87% | 12,497,423 |
| Feb 10, 2025 | $57.80 | $58.79 | $57.05 | $57.10 | -1.45% | 12,236,480 |
| Feb 3, 2025 | $57.42 | $58.61 | $56.17 | $57.94 | +2.57% | 13,310,924 |
| Jan 27, 2025 | $57.13 | $58.57 | $56.13 | $56.49 | +0.09% | 11,392,439 |
| Jan 21, 2025 | $55.55 | $56.79 | $55.49 | $56.44 | +1.31% | 9,780,576 |
| Jan 13, 2025 | $54.84 | $56.24 | $54.48 | $55.71 | +2.65% | 10,464,736 |
| Jan 6, 2025 | $57.91 | $57.95 | $54.01 | $54.27 | -6.72% | 12,245,050 |
| Dec 30, 2024 | $57.75 | $58.63 | $56.85 | $58.18 | +0.36% | 8,653,324 |
| Dec 23, 2024 | $57.18 | $58.36 | $56.96 | $57.97 | -0.09% | 5,870,708 |
| Dec 16, 2024 | $60.58 | $60.63 | $57.76 | $58.02 | -4.07% | 13,399,684 |
| Dec 9, 2024 | $62.69 | $63.33 | $60.23 | $60.48 | -3.45% | 10,803,040 |
| Dec 2, 2024 | $64.24 | $64.56 | $62.59 | $62.64 | -2.88% | 8,775,058 |
| Nov 25, 2024 | $64.14 | $64.72 | $63.04 | $64.50 | +1.14% | 8,508,255 |
| Nov 18, 2024 | $65.23 | $65.33 | $62.86 | $63.77 | -0.86% | 14,515,617 |
| Nov 11, 2024 | $59.59 | $65.95 | $58.69 | $64.32 | +7.94% | 19,413,798 |
| Nov 4, 2024 | $58.49 | $60.45 | $57.61 | $59.59 | +2.11% | 10,238,180 |
| Oct 28, 2024 | $58.94 | $59.73 | $58.23 | $58.36 | -0.53% | 10,495,317 |
| Oct 21, 2024 | $59.90 | $60.09 | $58.08 | $58.67 | -2.23% | 9,292,030 |
| Oct 14, 2024 | $59.00 | $61.11 | $59.00 | $60.01 | +2.01% | 7,572,185 |
| Oct 7, 2024 | $58.47 | $59.06 | $57.53 | $58.83 | +0.48% | 7,799,007 |
| Sep 30, 2024 | $59.89 | $60.38 | $57.82 | $58.55 | -1.91% | 7,879,599 |
| Sep 23, 2024 | $59.62 | $61.15 | $57.60 | $59.69 | -0.75% | 10,829,255 |
| Sep 16, 2024 | $61.78 | $62.57 | $59.45 | $60.14 | -2.05% | 11,850,532 |
| Sep 9, 2024 | $66.17 | $66.88 | $60.86 | $61.40 | -6.79% | 11,034,889 |
| Sep 3, 2024 | $64.06 | $66.27 | $64.06 | $65.87 | +2.43% | 10,603,970 |
| Aug 26, 2024 | $63.63 | $65.71 | $63.59 | $64.31 | +1.34% | 9,978,099 |
| Aug 19, 2024 | $62.48 | $63.56 | $61.57 | $63.46 | +1.50% | 12,556,626 |
| Aug 12, 2024 | $61.61 | $62.58 | $60.10 | $62.52 | +1.35% | 11,050,970 |
| Aug 5, 2024 | $62.62 | $63.90 | $60.67 | $61.69 | +0.75% | 17,409,052 |
| Jul 29, 2024 | $60.83 | $61.60 | $60.13 | $61.23 | +0.36% | 9,455,798 |
| Jul 22, 2024 | $59.64 | $61.32 | $58.66 | $61.01 | +2.14% | 6,744,187 |
| Jul 15, 2024 | $57.37 | $60.73 | $57.02 | $59.73 | +4.20% | 7,307,453 |
| Jul 8, 2024 | $56.18 | $57.58 | $55.65 | $57.32 | +2.32% | 6,708,914 |
| Jul 1, 2024 | $57.30 | $57.86 | $55.67 | $56.02 | -1.96% | 6,545,423 |
| Jun 24, 2024 | $56.30 | $57.88 | $56.21 | $57.14 | +1.49% | 9,236,433 |
| Jun 17, 2024 | $54.00 | $56.40 | $53.91 | $56.30 | +4.32% | 9,624,922 |
| Jun 10, 2024 | $55.67 | $55.99 | $53.61 | $53.97 | -3.38% | 10,244,063 |
| Jun 3, 2024 | $57.53 | $57.53 | $55.75 | $55.86 | -2.43% | 10,115,586 |
| May 28, 2024 | $59.47 | $59.59 | $56.59 | $57.25 | -4.12% | 16,526,444 |
| May 20, 2024 | $60.08 | $61.23 | $59.68 | $59.71 | -0.90% | 15,762,426 |
| May 13, 2024 | $59.79 | $61.13 | $59.62 | $60.25 | +1.01% | 10,786,499 |
| May 6, 2024 | $60.69 | $61.23 | $56.22 | $59.65 | -3.82% | 22,532,043 |
| Apr 29, 2024 | $60.63 | $62.04 | $59.85 | $62.02 | +2.29% | 12,719,406 |
| Apr 22, 2024 | $60.15 | $61.71 | $59.76 | $60.63 | +1.13% | 7,783,252 |
| Apr 15, 2024 | $58.12 | $60.00 | $57.54 | $59.95 | +3.76% | 9,205,220 |
| Apr 8, 2024 | $59.00 | $59.58 | $57.67 | $57.78 | -2.15% | 8,310,247 |
| Apr 1, 2024 | $58.50 | $59.54 | $57.33 | $59.05 | +0.54% | 13,554,321 |
| Mar 25, 2024 | $58.23 | $59.48 | $58.06 | $58.73 | +1.17% | 9,694,938 |
| Mar 18, 2024 | $56.07 | $58.46 | $55.31 | $58.05 | +3.38% | 12,659,018 |
| Mar 11, 2024 | $54.15 | $56.47 | $54.10 | $56.15 | +3.77% | 28,286,313 |
| Mar 4, 2024 | $52.33 | $54.22 | $52.11 | $54.11 | +1.71% | 16,729,675 |
| Feb 26, 2024 | $54.00 | $54.81 | $53.15 | $53.20 | -1.13% | 13,693,234 |
| Feb 20, 2024 | $52.89 | $54.45 | $52.78 | $53.81 | +1.30% | 11,871,758 |
| Feb 12, 2024 | $52.66 | $53.27 | $51.16 | $53.12 | +1.03% | 15,861,693 |
| Feb 5, 2024 | $60.51 | $61.21 | $52.15 | $52.58 | -6.71% | 22,239,644 |
| Jan 29, 2024 | $55.10 | $56.79 | $53.97 | $56.36 | +2.49% | 15,933,321 |
| Jan 22, 2024 | $53.01 | $55.47 | $52.14 | $54.99 | +3.56% | 9,842,855 |
| Jan 16, 2024 | $55.00 | $55.04 | $52.60 | $53.10 | -3.23% | 7,631,677 |
| Jan 8, 2024 | $54.86 | $55.51 | $53.75 | $54.87 | -0.09% | 9,689,464 |
| Jan 2, 2024 | $53.61 | $56.17 | $53.50 | $54.92 | +2.18% | 11,981,690 |
| Dec 26, 2023 | $51.71 | $54.10 | $51.71 | $53.75 | +3.48% | 8,457,294 |
| Dec 18, 2023 | $51.80 | $52.49 | $50.97 | $51.94 | +0.25% | 10,940,046 |
| Dec 11, 2023 | $51.27 | $53.49 | $49.97 | $51.81 | +0.84% | 17,976,056 |
| Dec 4, 2023 | $48.00 | $52.19 | $47.92 | $51.38 | +6.60% | 16,327,873 |
| Nov 27, 2023 | $48.37 | $48.50 | $46.51 | $48.20 | -0.21% | 12,667,657 |
| Nov 20, 2023 | $48.45 | $48.64 | $47.40 | $48.30 | -0.90% | 8,055,704 |
| Nov 13, 2023 | $46.00 | $48.99 | $45.13 | $48.74 | +3.81% | 20,048,857 |
| Nov 6, 2023 | $46.55 | $47.20 | $46.00 | $46.95 | -0.23% | 15,904,991 |
| Oct 30, 2023 | $45.99 | $48.27 | $45.66 | $47.06 | +3.16% | 12,360,785 |
| Oct 23, 2023 | $46.12 | $46.39 | $44.94 | $45.62 | -1.45% | 10,938,703 |
| Oct 16, 2023 | $46.77 | $47.67 | $46.25 | $46.29 | -0.49% | 10,633,921 |
| Oct 9, 2023 | $47.27 | $48.76 | $46.16 | $46.52 | -1.92% | 11,228,443 |
| Oct 2, 2023 | $50.25 | $50.25 | $46.51 | $47.43 | -6.06% | 13,301,278 |
| Sep 25, 2023 | $50.80 | $51.39 | $49.40 | $50.49 | -1.23% | 11,604,808 |
| Sep 18, 2023 | $54.76 | $54.76 | $50.98 | $51.12 | -6.27% | 11,914,915 |
| Sep 11, 2023 | $52.06 | $55.31 | $52.06 | $54.54 | +4.78% | 13,517,806 |
| Sep 5, 2023 | $52.50 | $52.60 | $50.92 | $52.05 | -1.03% | 13,440,637 |
| Aug 28, 2023 | $54.33 | $54.80 | $52.38 | $52.59 | -2.63% | 12,681,131 |
| Aug 21, 2023 | $54.64 | $55.10 | $53.13 | $54.01 | -1.13% | 10,116,953 |
| Aug 14, 2023 | $55.15 | $55.26 | $53.27 | $54.63 | -1.10% | 16,251,656 |
| Aug 7, 2023 | $50.88 | $55.24 | $50.10 | $55.24 | -2.16% | 22,144,293 |
| Jul 31, 2023 | $56.40 | $57.15 | $54.80 | $56.46 | +0.20% | 18,143,779 |
| Jul 24, 2023 | $52.83 | $56.44 | $52.77 | $56.35 | +7.01% | 16,664,450 |
| Jul 17, 2023 | $52.00 | $52.93 | $51.19 | $52.66 | +0.63% | 12,287,273 |
| Jul 10, 2023 | $51.73 | $53.16 | $50.71 | $52.33 | +1.10% | 12,899,566 |
| Jul 3, 2023 | $51.39 | $52.45 | $51.09 | $51.76 | +1.41% | 10,983,016 |
| Jun 26, 2023 | $49.40 | $51.21 | $49.18 | $51.04 | +3.11% | 14,176,899 |
| Jun 20, 2023 | $50.31 | $50.83 | $49.32 | $49.50 | -1.77% | 12,354,047 |
| Jun 12, 2023 | $50.54 | $51.08 | $49.65 | $50.39 | +0.04% | 16,565,913 |
| Jun 5, 2023 | $51.34 | $51.55 | $49.96 | $50.37 | -1.89% | 13,447,604 |
| May 30, 2023 | $51.91 | $52.50 | $50.39 | $51.34 | -1.29% | 17,363,888 |
| May 22, 2023 | $50.00 | $52.14 | $49.79 | $52.01 | +4.10% | 17,415,073 |
| May 15, 2023 | $49.46 | $50.52 | $48.66 | $49.96 | +2.23% | 21,458,639 |
| May 8, 2023 | $54.42 | $54.75 | $47.11 | $48.87 | -19.48% | 58,212,945 |
| May 1, 2023 | $62.54 | $63.28 | $59.66 | $60.69 | -2.88% | 12,837,177 |
| Apr 24, 2023 | $60.96 | $62.66 | $60.11 | $62.49 | +2.44% | 12,855,700 |
| Apr 17, 2023 | $60.95 | $61.78 | $60.52 | $61.00 | +0.30% | 9,197,471 |
| Apr 10, 2023 | $59.39 | $62.67 | $59.34 | $60.82 | +2.03% | 14,204,153 |
| Apr 3, 2023 | $59.22 | $60.46 | $58.77 | $59.61 | +0.49% | 9,249,716 |
| Mar 27, 2023 | $57.61 | $59.43 | $57.37 | $59.32 | +3.96% | 10,358,860 |
| Mar 20, 2023 | $58.81 | $59.13 | $55.81 | $57.06 | -2.53% | 15,127,051 |
| Mar 13, 2023 | $56.71 | $59.24 | $56.07 | $58.54 | +2.74% | 24,490,607 |
| Mar 6, 2023 | $59.22 | $59.36 | $56.74 | $56.98 | -3.80% | 13,696,120 |
| Feb 27, 2023 | $61.54 | $61.66 | $58.24 | $59.23 | -3.27% | 16,196,991 |
| Feb 21, 2023 | $60.97 | $63.49 | $60.09 | $61.23 | -0.23% | 13,217,870 |
| Feb 13, 2023 | $60.39 | $61.51 | $60.27 | $61.37 | +1.62% | 13,209,475 |
| Feb 6, 2023 | $60.72 | $62.17 | $59.65 | $60.39 | -5.68% | 34,038,736 |
| Jan 30, 2023 | $65.47 | $65.81 | $63.88 | $64.03 | -2.57% | 14,856,698 |
| Jan 23, 2023 | $64.96 | $74.07 | $64.60 | $65.72 | +1.58% | 11,106,059 |
| Jan 17, 2023 | $64.98 | $65.78 | $63.01 | $64.70 | -0.43% | 9,533,355 |
| Jan 9, 2023 | $66.15 | $66.79 | $64.39 | $64.98 | -1.65% | 10,434,589 |
| Jan 3, 2023 | $62.95 | $66.34 | $62.52 | $66.07 | +6.14% | 12,081,012 |
| Dec 27, 2022 | $61.36 | $62.25 | $60.90 | $62.25 | +1.47% | 6,980,722 |
| Dec 19, 2022 | $61.78 | $62.07 | $59.38 | $61.35 | -0.79% | 13,706,248 |
| Dec 12, 2022 | $63.68 | $66.08 | $61.05 | $61.84 | -3.00% | 16,999,414 |
| Dec 5, 2022 | $65.42 | $65.58 | $63.31 | $63.75 | -3.44% | 15,539,681 |
| Nov 28, 2022 | $65.87 | $66.70 | $64.58 | $66.02 | -1.95% | 17,105,246 |
| Nov 21, 2022 | $65.63 | $67.87 | $65.04 | $67.33 | +2.76% | 13,533,717 |
| Nov 14, 2022 | $67.59 | $68.76 | $63.96 | $65.52 | -2.80% | 20,003,835 |
| Nov 7, 2022 | $67.48 | $68.67 | $63.62 | $67.41 | +0.16% | 20,469,868 |
| Oct 31, 2022 | $68.63 | $69.07 | $66.22 | $67.30 | -1.95% | 9,700,178 |
| Oct 24, 2022 | $65.51 | $68.87 | $64.79 | $68.64 | +5.41% | 13,578,259 |
| Oct 17, 2022 | $65.86 | $66.79 | $64.16 | $65.12 | +0.43% | 11,122,900 |
| Oct 10, 2022 | $64.21 | $66.73 | $62.94 | $64.84 | +1.49% | 11,867,719 |
| Oct 3, 2022 | $66.38 | $68.28 | $63.44 | $63.89 | -3.09% | 15,377,940 |
| Sep 26, 2022 | $69.81 | $70.07 | $65.85 | $65.93 | -5.73% | 11,394,888 |
| Sep 19, 2022 | $71.85 | $72.83 | $68.99 | $69.94 | -2.87% | 7,785,724 |
| Sep 12, 2022 | $75.85 | $76.23 | $71.41 | $72.01 | -4.71% | 11,946,606 |
| Sep 6, 2022 | $75.02 | $76.00 | $72.18 | $75.57 | +1.27% | 8,441,231 |
| Aug 29, 2022 | $77.78 | $78.34 | $73.92 | $74.62 | -4.71% | 11,330,617 |
| Aug 22, 2022 | $81.20 | $81.24 | $78.24 | $78.31 | -4.21% | 7,011,619 |
| Aug 15, 2022 | $81.63 | $82.49 | $80.52 | $81.75 | -0.05% | 7,463,830 |
| Aug 8, 2022 | $82.31 | $83.08 | $78.68 | $81.79 | -6.47% | 19,253,031 |
| Aug 1, 2022 | $87.86 | $88.76 | $85.98 | $87.45 | -0.64% | 6,605,340 |
| Jul 25, 2022 | $82.29 | $88.14 | $82.06 | $88.01 | +7.22% | 7,081,620 |
| Jul 18, 2022 | $82.19 | $83.66 | $81.38 | $82.08 | +0.18% | 7,007,863 |
| Jul 11, 2022 | $83.55 | $84.29 | $80.88 | $81.93 | -2.59% | 9,981,755 |
| Jul 5, 2022 | $84.20 | $86.50 | $82.73 | $84.11 | -1.34% | 7,656,456 |
| Jun 27, 2022 | $85.70 | $86.95 | $84.11 | $85.25 | -0.64% | 6,977,468 |
| Jun 21, 2022 | $83.99 | $86.12 | $82.91 | $85.80 | +3.29% | 6,884,753 |
| Jun 13, 2022 | $83.32 | $86.03 | $81.78 | $83.07 | -1.27% | 11,416,376 |
| Jun 6, 2022 | $87.88 | $92.32 | $84.02 | $84.14 | -3.74% | 7,152,608 |
| May 31, 2022 | $90.30 | $90.44 | $85.58 | $87.41 | -3.99% | 10,109,294 |
| May 23, 2022 | $86.60 | $91.05 | $86.42 | $91.04 | +6.75% | 9,222,311 |
| May 16, 2022 | $90.01 | $92.34 | $82.95 | $85.28 | -5.24% | 14,172,757 |
| May 9, 2022 | $92.65 | $94.77 | $88.33 | $90.00 | -0.90% | 13,002,808 |
| May 2, 2022 | $94.52 | $94.71 | $88.52 | $90.82 | -2.51% | 10,828,926 |
| Apr 25, 2022 | $94.68 | $95.76 | $92.18 | $93.16 | -1.85% | 8,589,609 |
| Apr 18, 2022 | $95.32 | $99.54 | $94.58 | $94.92 | -0.56% | 9,569,072 |
| Apr 11, 2022 | $92.89 | $96.07 | $92.48 | $95.45 | +3.26% | 6,562,875 |
| Apr 4, 2022 | $90.70 | $92.90 | $88.32 | $92.44 | +1.54% | 10,441,017 |
| Mar 28, 2022 | $86.93 | $91.06 | $85.88 | $91.04 | +4.73% | 9,869,423 |
| Mar 21, 2022 | $87.36 | $88.30 | $84.90 | $86.93 | -0.24% | 11,364,526 |
| Mar 14, 2022 | $86.75 | $89.09 | $83.14 | $87.14 | -0.57% | 23,023,707 |
| Mar 7, 2022 | $93.36 | $94.43 | $87.45 | $87.64 | -6.28% | 16,865,100 |
| Feb 28, 2022 | $91.54 | $96.34 | $91.19 | $93.51 | +0.15% | 16,744,601 |
| Feb 22, 2022 | $92.42 | $93.46 | $88.24 | $93.37 | +1.19% | 8,994,960 |
| Feb 14, 2022 | $97.21 | $98.07 | $92.06 | $92.27 | -5.84% | 12,554,707 |
| Feb 7, 2022 | $97.40 | $100.72 | $95.52 | $97.99 | +10.99% | 22,727,651 |
| Jan 31, 2022 | $90.70 | $91.74 | $87.82 | $88.29 | -3.30% | 11,217,131 |
| Jan 24, 2022 | $89.55 | $92.78 | $88.20 | $91.30 | +1.52% | 10,556,821 |
| Jan 18, 2022 | $93.43 | $94.09 | $89.52 | $89.93 | -4.08% | 9,586,461 |
| Jan 10, 2022 | $91.45 | $94.06 | $89.30 | $93.76 | +3.02% | 10,052,394 |
| Jan 3, 2022 | $86.88 | $91.69 | $86.16 | $91.01 | +4.42% | 11,429,700 |
| Dec 27, 2021 | $85.09 | $87.50 | $84.92 | $87.16 | +2.28% | 4,673,495 |
| Dec 20, 2021 | $84.71 | $85.75 | $83.99 | $85.22 | -0.25% | 6,052,144 |
| Dec 13, 2021 | $83.72 | $86.96 | $83.22 | $85.43 | +1.57% | 12,749,632 |
| Dec 6, 2021 | $83.40 | $84.97 | $82.51 | $84.11 | +1.83% | 11,849,136 |
| Nov 29, 2021 | $81.93 | $83.08 | $78.22 | $82.60 | +1.55% | 13,819,571 |
| Nov 22, 2021 | $81.69 | $84.37 | $81.34 | $81.34 | -0.21% | 6,347,452 |
| Nov 15, 2021 | $81.00 | $85.61 | $80.53 | $81.51 | +0.34% | 13,284,351 |
| Nov 8, 2021 | $81.90 | $83.25 | $80.43 | $81.23 | -0.40% | 8,180,817 |
| Nov 1, 2021 | $80.15 | $82.32 | $80.00 | $81.56 | +1.99% | 5,376,855 |
| Oct 25, 2021 | $82.50 | $83.76 | $79.57 | $79.97 | -3.07% | 7,556,732 |
| Oct 18, 2021 | $79.39 | $82.59 | $79.02 | $82.50 | +3.54% | 6,424,378 |
| Oct 11, 2021 | $78.81 | $80.21 | $78.07 | $79.68 | +1.41% | 7,106,931 |
| Oct 4, 2021 | $78.62 | $79.47 | $77.32 | $78.57 | +0.33% | 7,016,702 |
| Sep 27, 2021 | $76.73 | $81.01 | $76.50 | $78.31 | +2.74% | 10,285,775 |
| Sep 20, 2021 | $75.06 | $76.87 | $74.94 | $76.22 | +0.54% | 6,411,077 |
| Sep 13, 2021 | $75.00 | $77.06 | $75.00 | $75.81 | +1.35% | 8,461,871 |
| Sep 7, 2021 | $77.70 | $78.42 | $74.43 | $74.80 | -4.38% | 10,153,879 |
| Aug 30, 2021 | $78.45 | $79.57 | $77.69 | $78.23 | -0.36% | 7,141,695 |
| Aug 23, 2021 | $80.17 | $80.17 | $77.62 | $78.51 | -1.79% | 6,340,604 |
| Aug 16, 2021 | $81.87 | $81.87 | $79.34 | $79.94 | -2.41% | 7,896,000 |
| Aug 9, 2021 | $75.00 | $82.45 | $74.00 | $81.91 | +15.17% | 15,575,752 |
| Aug 2, 2021 | $71.77 | $72.54 | $70.04 | $71.12 | -0.48% | 8,228,824 |
| Jul 26, 2021 | $71.06 | $72.60 | $70.73 | $71.46 | +0.20% | 8,522,639 |
| Jul 19, 2021 | $70.71 | $72.18 | $69.88 | $71.32 | -0.11% | 7,595,471 |
| Jul 12, 2021 | $73.33 | $73.50 | $70.66 | $71.40 | -2.92% | 8,353,260 |
| Jul 6, 2021 | $73.02 | $73.81 | $72.31 | $73.55 | -0.10% | 6,237,376 |
| Jun 28, 2021 | $74.56 | $74.79 | $73.11 | $73.62 | -1.18% | 6,386,116 |
| Jun 21, 2021 | $73.00 | $74.84 | $72.72 | $74.50 | +2.39% | 8,204,232 |
| Jun 14, 2021 | $77.15 | $77.76 | $72.19 | $72.76 | -5.96% | 10,093,714 |
| Jun 7, 2021 | $78.57 | $78.97 | $76.61 | $77.37 | -1.63% | 7,182,663 |
| Jun 1, 2021 | $79.76 | $80.99 | $78.25 | $78.65 | -1.07% | 7,692,611 |
| May 24, 2021 | $80.83 | $81.31 | $79.22 | $79.50 | -1.47% | 7,586,275 |
| May 17, 2021 | $80.67 | $81.49 | $78.43 | $80.69 | +0.44% | 8,895,974 |
| May 10, 2021 | $76.35 | $81.79 | $76.00 | $80.34 | +1.93% | 12,558,533 |
| May 3, 2021 | $77.76 | $79.05 | $76.91 | $78.82 | +1.77% | 12,174,957 |
| Apr 26, 2021 | $78.87 | $78.87 | $76.37 | $77.45 | -1.59% | 8,483,169 |
| Apr 19, 2021 | $79.13 | $79.77 | $77.95 | $78.70 | -0.28% | 6,680,399 |
| Apr 12, 2021 | $76.76 | $79.15 | $76.70 | $78.92 | +3.08% | 7,229,241 |
| Apr 5, 2021 | $75.00 | $76.92 | $74.13 | $76.56 | +2.26% | 8,341,094 |
| Mar 29, 2021 | $75.99 | $76.87 | $73.31 | $74.87 | -1.46% | 7,212,195 |
| Mar 22, 2021 | $76.36 | $76.43 | $72.71 | $75.98 | -1.00% | 9,752,615 |
| Mar 15, 2021 | $75.60 | $78.14 | $75.48 | $76.75 | +1.64% | 13,722,296 |
| Mar 8, 2021 | $73.47 | $75.99 | $72.11 | $75.51 | +3.85% | 12,737,090 |
| Mar 1, 2021 | $68.28 | $73.79 | $68.26 | $72.71 | +7.45% | 13,952,176 |
| Feb 22, 2021 | $67.83 | $69.51 | $67.32 | $67.67 | +0.22% | 8,998,219 |
| Feb 16, 2021 | $66.00 | $68.38 | $64.80 | $67.52 | +2.99% | 8,437,763 |
| Feb 8, 2021 | $68.00 | $70.57 | $63.22 | $65.56 | -0.94% | 17,077,218 |
| Feb 1, 2021 | $64.56 | $67.16 | $62.59 | $66.18 | +2.91% | 8,536,627 |
| Jan 25, 2021 | $66.32 | $67.25 | $63.15 | $64.31 | -3.32% | 10,385,883 |
| Jan 19, 2021 | $65.23 | $67.46 | $63.51 | $66.52 | +2.73% | 9,378,750 |
| Jan 11, 2021 | $64.00 | $65.81 | $63.35 | $64.75 | +1.12% | 11,153,780 |
| Jan 4, 2021 | $64.55 | $65.80 | $62.66 | $64.03 | -0.64% | 12,058,544 |
| Dec 28, 2020 | $64.97 | $65.24 | $62.51 | $64.44 | -0.54% | 6,127,564 |
| Dec 21, 2020 | $64.16 | $64.95 | $62.47 | $64.79 | -0.25% | 8,139,623 |
| Dec 14, 2020 | $69.66 | $70.48 | $64.35 | $64.95 | -6.26% | 17,502,247 |
| Dec 7, 2020 | $69.63 | $69.78 | $68.00 | $69.29 | -1.16% | 10,437,592 |
| Nov 30, 2020 | $64.55 | $70.21 | $64.05 | $70.10 | +7.85% | 18,774,009 |
| Nov 23, 2020 | $61.00 | $66.06 | $60.86 | $65.00 | +7.01% | 10,042,872 |
| Nov 16, 2020 | $63.85 | $65.02 | $60.52 | $60.74 | -2.58% | 15,194,491 |
| Nov 9, 2020 | $60.81 | $62.53 | $59.53 | $62.35 | +8.76% | 12,924,558 |
| Nov 2, 2020 | $57.85 | $58.55 | $55.82 | $57.33 | +0.17% | 9,974,143 |
| Oct 26, 2020 | $59.49 | $59.49 | $56.27 | $57.23 | -4.70% | 10,676,361 |
| Oct 19, 2020 | $59.77 | $60.19 | $57.15 | $60.05 | +0.57% | 10,159,216 |
| Oct 12, 2020 | $58.14 | $61.33 | $57.19 | $59.71 | +2.98% | 8,544,348 |
| Oct 5, 2020 | $59.99 | $60.30 | $57.92 | $57.98 | -2.24% | 12,220,659 |
| Sep 28, 2020 | $60.05 | $60.82 | $58.59 | $59.31 | +0.22% | 8,761,996 |
| Sep 21, 2020 | $61.11 | $61.55 | $56.27 | $59.18 | -4.59% | 19,116,261 |
| Sep 14, 2020 | $63.92 | $66.49 | $61.82 | $62.03 | -2.65% | 14,752,115 |
| Sep 8, 2020 | $62.36 | $64.68 | $60.53 | $63.72 | +2.08% | 17,032,993 |
| Aug 31, 2020 | $63.31 | $64.66 | $61.21 | $62.42 | -2.33% | 14,983,778 |
| Aug 24, 2020 | $63.05 | $64.79 | $62.60 | $63.91 | +1.57% | 9,833,306 |
| Aug 17, 2020 | $63.80 | $64.09 | $62.61 | $62.92 | -1.60% | 7,254,179 |
| Aug 10, 2020 | $63.34 | $66.52 | $63.12 | $63.94 | +1.82% | 11,381,792 |
| Aug 3, 2020 | $62.90 | $65.13 | $61.34 | $62.80 | +2.20% | 20,655,255 |
| Jul 27, 2020 | $60.56 | $62.00 | $59.96 | $61.45 | +1.04% | 7,452,236 |
| Jul 20, 2020 | $60.47 | $61.66 | $59.63 | $60.82 | 0.00% | 6,635,085 |
| Jul 13, 2020 | $59.13 | $61.40 | $57.26 | $60.82 | +3.93% | 9,878,308 |
| Jul 6, 2020 | $59.51 | $59.77 | $55.28 | $58.52 | +0.12% | 13,263,791 |
| Jun 29, 2020 | $58.78 | $60.55 | $57.98 | $58.45 | +0.29% | 8,395,856 |
| Jun 22, 2020 | $62.03 | $62.95 | $57.97 | $58.28 | -7.81% | 14,684,339 |
| Jun 15, 2020 | $60.65 | $65.65 | $59.53 | $63.22 | +1.64% | 15,413,600 |
| Jun 8, 2020 | $66.23 | $68.71 | $59.49 | $62.20 | -4.19% | 19,418,934 |
| Jun 1, 2020 | $61.55 | $66.77 | $57.75 | $64.92 | +5.66% | 28,590,389 |
| May 26, 2020 | $60.46 | $63.60 | $59.75 | $61.44 | +3.80% | 14,063,845 |
| May 18, 2020 | $59.50 | $61.28 | $58.36 | $59.19 | +1.68% | 12,147,365 |
| May 11, 2020 | $59.83 | $61.87 | $56.60 | $58.21 | -3.61% | 15,988,159 |
| May 4, 2020 | $58.25 | $61.10 | $54.28 | $60.39 | +0.63% | 32,793,704 |
| Apr 27, 2020 | $59.57 | $63.90 | $58.96 | $60.01 | +1.75% | 16,293,557 |
| Apr 20, 2020 | $61.88 | $64.97 | $58.65 | $58.98 | -5.39% | 17,539,645 |
| Apr 13, 2020 | $61.67 | $63.48 | $58.79 | $62.34 | +2.30% | 15,451,353 |
| Apr 6, 2020 | $56.25 | $61.64 | $54.96 | $60.94 | +13.23% | 11,887,688 |
| Mar 30, 2020 | $58.94 | $59.53 | $52.33 | $53.82 | -8.14% | 16,416,331 |
| Mar 23, 2020 | $53.34 | $65.83 | $53.00 | $58.59 | +9.27% | 25,863,310 |
| Mar 16, 2020 | $46.57 | $61.00 | $42.57 | $53.62 | +2.11% | 33,343,202 |
| Mar 9, 2020 | $60.00 | $63.66 | $49.23 | $52.51 | -18.78% | 20,469,979 |
| Mar 2, 2020 | $68.32 | $71.52 | $63.33 | $64.65 | -4.69% | 19,826,604 |
| Feb 24, 2020 | $76.30 | $77.03 | $65.72 | $67.83 | -12.85% | 19,180,155 |
| Feb 18, 2020 | $80.19 | $80.51 | $77.28 | $77.83 | -3.33% | 11,281,104 |
| Feb 10, 2020 | $80.60 | $83.49 | $79.71 | $80.51 | +0.20% | 14,620,676 |
| Feb 3, 2020 | $83.05 | $84.85 | $78.48 | $80.35 | -2.76% | 17,891,834 |
| Jan 27, 2020 | $84.70 | $85.55 | $82.32 | $82.63 | -3.84% | 12,399,724 |
| Jan 21, 2020 | $89.64 | $90.25 | $84.91 | $85.93 | -4.37% | 13,107,072 |
| Jan 13, 2020 | $92.46 | $94.24 | $88.41 | $89.86 | -2.24% | 15,066,307 |
| Jan 6, 2020 | $90.22 | $92.39 | $88.68 | $91.92 | +1.48% | 13,474,866 |
| Dec 30, 2019 | $91.25 | $91.61 | $89.79 | $90.58 | -0.92% | 7,380,292 |
| Dec 23, 2019 | $90.82 | $92.08 | $89.82 | $91.42 | +0.62% | 5,494,951 |
| Dec 16, 2019 | $88.69 | $91.42 | $88.62 | $90.86 | +3.29% | 18,047,764 |
| Dec 9, 2019 | $89.35 | $90.22 | $86.66 | $87.97 | -1.65% | 10,850,226 |
| Dec 2, 2019 | $89.88 | $91.38 | $87.72 | $89.45 | -0.49% | 9,695,556 |
| Nov 25, 2019 | $86.57 | $90.51 | $85.78 | $89.89 | +4.03% | 7,707,701 |
| Nov 18, 2019 | $90.00 | $91.15 | $86.28 | $86.41 | -4.34% | 12,214,407 |
| Nov 11, 2019 | $82.32 | $94.11 | $81.78 | $90.33 | +9.32% | 20,639,514 |
| Nov 4, 2019 | $83.67 | $84.84 | $81.59 | $82.63 | -1.28% | 10,299,298 |
| Oct 28, 2019 | $81.41 | $84.17 | $80.42 | $83.70 | +6.65% | 11,756,357 |
| Oct 21, 2019 | $81.66 | $82.05 | $77.03 | $78.48 | -4.78% | 12,059,649 |
| Oct 14, 2019 | $83.76 | $85.04 | $79.36 | $82.42 | -1.41% | 11,360,277 |
| Oct 7, 2019 | $82.16 | $84.25 | $79.39 | $83.60 | +1.64% | 10,981,282 |
| Sep 30, 2019 | $85.37 | $86.38 | $80.85 | $82.25 | -3.46% | 12,654,400 |
| Sep 23, 2019 | $87.11 | $87.57 | $84.96 | $85.20 | -2.51% | 7,777,129 |
| Sep 16, 2019 | $84.64 | $89.46 | $84.39 | $87.39 | +2.61% | 11,766,482 |
| Sep 9, 2019 | $86.41 | $86.69 | $80.00 | $85.17 | -1.01% | 15,733,605 |
| Sep 3, 2019 | $92.60 | $93.45 | $84.71 | $86.04 | -7.52% | 17,798,933 |
| Aug 26, 2019 | $90.58 | $94.07 | $88.94 | $93.04 | +3.46% | 10,200,983 |
| Aug 19, 2019 | $88.36 | $91.73 | $86.72 | $89.93 | +2.54% | 13,457,013 |
| Aug 12, 2019 | $87.09 | $89.88 | $85.53 | $87.70 | -0.76% | 12,039,809 |
| Aug 5, 2019 | $83.14 | $89.34 | $82.00 | $88.37 | +10.79% | 21,781,357 |
| Jul 29, 2019 | $81.00 | $82.33 | $78.66 | $79.76 | -1.51% | 12,134,258 |
| Jul 22, 2019 | $80.83 | $82.79 | $80.54 | $80.98 | +0.22% | 8,787,968 |
| Jul 15, 2019 | $81.51 | $81.92 | $78.58 | $80.80 | -0.71% | 12,072,980 |
| Jul 8, 2019 | $82.52 | $82.81 | $80.55 | $81.38 | -1.51% | 9,807,633 |
| Jul 1, 2019 | $81.50 | $82.91 | $80.34 | $82.63 | +2.34% | 9,661,731 |
| Jun 24, 2019 | $79.40 | $83.15 | $77.38 | $80.74 | +1.83% | 17,136,345 |
| Jun 17, 2019 | $82.01 | $82.20 | $75.69 | $79.29 | -3.20% | 18,714,316 |
| Jun 10, 2019 | $82.51 | $84.30 | $81.13 | $81.91 | -0.65% | 13,372,039 |
| Jun 3, 2019 | $76.12 | $82.91 | $76.05 | $82.45 | +8.64% | 16,086,754 |
| May 28, 2019 | $81.80 | $82.44 | $74.83 | $75.89 | -6.84% | 15,039,972 |
| May 20, 2019 | $82.32 | $82.90 | $79.84 | $81.46 | -1.25% | 12,661,463 |
| May 13, 2019 | $79.00 | $83.36 | $78.60 | $82.49 | +3.36% | 15,248,494 |
| May 6, 2019 | $74.79 | $79.90 | $74.55 | $79.81 | +6.29% | 16,908,248 |
| Apr 29, 2019 | $74.02 | $75.70 | $73.68 | $75.09 | +1.25% | 11,575,759 |
| Apr 22, 2019 | $73.49 | $74.88 | $72.50 | $74.16 | +0.91% | 13,098,793 |
| Apr 15, 2019 | $70.80 | $74.03 | $70.60 | $73.49 | +3.74% | 8,143,188 |
| Apr 8, 2019 | $69.84 | $71.33 | $69.39 | $70.84 | +1.49% | 9,865,140 |
| Apr 1, 2019 | $69.50 | $70.39 | $68.63 | $69.80 | +0.53% | 12,410,854 |
| Mar 25, 2019 | $66.54 | $69.54 | $66.08 | $69.43 | +4.23% | 11,186,297 |
| Mar 18, 2019 | $65.22 | $66.99 | $64.47 | $66.61 | +2.13% | 13,368,899 |
| Mar 11, 2019 | $62.78 | $65.99 | $62.60 | $65.22 | +3.89% | 13,799,396 |
| Mar 4, 2019 | $62.42 | $64.38 | $61.54 | $62.78 | +0.95% | 16,963,260 |
| Feb 25, 2019 | $63.66 | $63.70 | $60.99 | $62.19 | -1.78% | 14,786,766 |
| Feb 19, 2019 | $62.46 | $63.93 | $62.10 | $63.32 | +1.13% | 12,295,096 |
| Feb 11, 2019 | $59.21 | $62.96 | $58.89 | $62.61 | +5.60% | 14,351,554 |
| Feb 4, 2019 | $62.06 | $62.23 | $58.20 | $59.29 | -4.25% | 19,092,729 |
| Jan 28, 2019 | $60.64 | $62.56 | $60.47 | $61.92 | +1.98% | 12,862,073 |
| Jan 22, 2019 | $60.90 | $60.99 | $59.68 | $60.72 | -0.39% | 10,154,144 |
| Jan 14, 2019 | $57.75 | $61.47 | $57.09 | $60.96 | +5.41% | 11,454,699 |
| Jan 7, 2019 | $54.90 | $58.33 | $54.67 | $57.83 | +4.84% | 13,880,030 |
| Dec 31, 2018 | $52.56 | $56.04 | $52.43 | $55.16 | +5.39% | 13,036,455 |
| Dec 24, 2018 | $51.81 | $52.93 | $49.77 | $52.34 | +1.18% | 9,683,907 |
| Dec 17, 2018 | $55.22 | $55.37 | $51.73 | $51.73 | -6.46% | 20,270,382 |
| Dec 10, 2018 | $56.24 | $56.74 | $54.48 | $55.30 | -1.62% | 15,342,656 |
| Dec 3, 2018 | $58.70 | $60.40 | $55.87 | $56.21 | -4.65% | 12,728,777 |
| Nov 26, 2018 | $59.20 | $59.50 | $56.36 | $58.95 | +0.10% | 14,755,755 |
| Nov 19, 2018 | $60.23 | $60.49 | $58.43 | $58.89 | -2.21% | 6,860,362 |
| Nov 12, 2018 | $61.86 | $63.35 | $57.01 | $60.22 | -3.00% | 20,296,661 |
| Nov 5, 2018 | $61.74 | $62.93 | $61.34 | $62.08 | +0.84% | 13,991,649 |
| Oct 29, 2018 | $61.02 | $62.92 | $59.53 | $61.56 | +1.80% | 13,999,005 |
| Oct 22, 2018 | $62.56 | $63.22 | $60.25 | $60.47 | -3.14% | 9,870,290 |
| Oct 15, 2018 | $60.29 | $62.90 | $60.05 | $62.43 | +3.55% | 8,402,932 |
| Oct 8, 2018 | $61.78 | $63.54 | $59.59 | $60.29 | -2.05% | 14,436,989 |
| Oct 1, 2018 | $59.72 | $61.56 | $58.54 | $61.55 | +3.39% | 13,676,727 |
| Sep 24, 2018 | $61.24 | $61.45 | $59.12 | $59.53 | -2.79% | 10,324,349 |
| Sep 17, 2018 | $62.61 | $63.93 | $61.21 | $61.24 | -3.41% | 12,056,794 |
| Sep 10, 2018 | $63.42 | $64.04 | $62.73 | $63.40 | +0.21% | 7,453,330 |
| Sep 4, 2018 | $62.87 | $63.61 | $60.76 | $63.27 | +0.73% | 9,792,718 |
| Aug 27, 2018 | $63.28 | $63.48 | $62.26 | $62.81 | -0.49% | 11,582,606 |
| Aug 20, 2018 | $62.51 | $63.60 | $61.67 | $63.12 | +1.15% | 16,233,824 |
| Aug 13, 2018 | $59.95 | $62.60 | $59.35 | $62.40 | +3.69% | 14,185,994 |
| Aug 6, 2018 | $60.00 | $60.73 | $58.50 | $60.18 | +4.21% | 17,720,293 |
| Jul 30, 2018 | $59.36 | $60.65 | $56.79 | $57.75 | -9.14% | 24,367,780 |
| Jul 23, 2018 | $64.21 | $64.74 | $62.06 | $63.56 | -0.87% | 13,411,990 |
| Jul 16, 2018 | $66.40 | $66.61 | $64.02 | $64.12 | -3.29% | 8,835,061 |
| Jul 9, 2018 | $66.86 | $67.36 | $65.70 | $66.30 | -1.06% | 10,964,787 |
| Jul 2, 2018 | $68.39 | $68.81 | $65.88 | $67.01 | -2.67% | 7,849,474 |
| Jun 25, 2018 | $69.62 | $70.82 | $68.18 | $68.85 | -0.76% | 9,416,122 |
| Jun 18, 2018 | $71.55 | $71.97 | $68.96 | $69.38 | -3.38% | 9,652,437 |
| Jun 11, 2018 | $70.75 | $72.42 | $70.05 | $71.81 | +1.50% | 10,150,177 |
| Jun 4, 2018 | $68.24 | $70.88 | $67.75 | $70.75 | +3.91% | 10,018,526 |
| May 29, 2018 | $69.35 | $71.27 | $67.20 | $68.09 | -2.16% | 10,671,161 |
| May 21, 2018 | $68.42 | $70.58 | $67.47 | $69.59 | +2.47% | 11,666,509 |
| May 14, 2018 | $68.23 | $69.11 | $66.35 | $67.91 | -0.50% | 9,688,491 |
| May 7, 2018 | $65.64 | $68.71 | $64.60 | $68.25 | +1.91% | 12,539,064 |
| Apr 30, 2018 | $71.29 | $71.52 | $65.17 | $66.97 | -6.14% | 9,713,266 |
| Apr 23, 2018 | $69.44 | $71.75 | $68.48 | $71.35 | +3.11% | 8,027,740 |
| Apr 16, 2018 | $70.54 | $71.64 | $68.84 | $69.20 | -1.38% | 7,587,562 |
| Apr 9, 2018 | $70.42 | $71.37 | $69.81 | $70.17 | +0.09% | 7,727,278 |
| Apr 2, 2018 | $71.76 | $72.13 | $68.03 | $70.11 | -4.21% | 17,543,672 |
| Mar 26, 2018 | $72.23 | $75.15 | $72.23 | $73.19 | +2.31% | 8,841,391 |
| Mar 19, 2018 | $74.38 | $74.97 | $71.40 | $71.54 | -3.68% | 8,020,598 |
| Mar 12, 2018 | $75.75 | $76.55 | $73.55 | $74.27 | -1.88% | 9,465,749 |
| Mar 5, 2018 | $73.25 | $75.76 | $72.89 | $75.69 | +2.77% | 12,096,951 |
| Feb 26, 2018 | $75.36 | $76.20 | $72.86 | $73.65 | -1.90% | 10,058,792 |
| Feb 20, 2018 | $75.96 | $77.31 | $74.06 | $75.08 | -1.22% | 9,456,802 |
| Feb 12, 2018 | $75.01 | $76.71 | $73.85 | $76.01 | +1.52% | 10,633,175 |
| Feb 5, 2018 | $74.34 | $77.62 | $72.50 | $74.87 | +0.51% | 16,251,064 |
| Jan 29, 2018 | $79.86 | $80.09 | $74.40 | $74.49 | -7.08% | 13,548,675 |
| Jan 22, 2018 | $80.29 | $81.51 | $79.07 | $80.17 | -0.02% | 7,238,131 |
| Jan 16, 2018 | $79.84 | $80.89 | $78.22 | $80.19 | +0.36% | 9,526,987 |
| Jan 8, 2018 | $80.90 | $82.51 | $79.26 | $79.90 | -1.15% | 8,123,467 |
| Jan 2, 2018 | $81.12 | $81.12 | $79.27 | $80.83 | -0.30% | 8,900,997 |
| Dec 26, 2017 | $80.59 | $82.43 | $80.59 | $81.07 | +0.56% | 3,870,069 |
| Dec 18, 2017 | $81.48 | $83.03 | $80.56 | $80.62 | -0.81% | 10,841,572 |
| Dec 11, 2017 | $83.81 | $83.83 | $80.06 | $81.28 | -2.80% | 14,635,243 |
| Dec 4, 2017 | $82.94 | $84.65 | $82.48 | $83.62 | +1.49% | 11,885,565 |
| Nov 27, 2017 | $80.54 | $82.84 | $80.22 | $82.39 | +2.39% | 15,238,219 |
| Nov 20, 2017 | $77.97 | $80.61 | $77.90 | $80.47 | +3.21% | 7,521,898 |
| Nov 13, 2017 | $74.56 | $78.03 | $73.18 | $77.97 | +5.17% | 16,145,734 |
| Nov 6, 2017 | $72.64 | $74.30 | $71.55 | $74.14 | +1.84% | 10,343,991 |
| Oct 30, 2017 | $71.15 | $73.66 | $71.06 | $72.80 | +2.48% | 10,376,500 |
| Oct 23, 2017 | $71.62 | $72.18 | $69.95 | $71.04 | -0.70% | 8,966,957 |
| Oct 16, 2017 | $70.05 | $71.96 | $69.96 | $71.54 | +1.89% | 8,284,261 |
| Oct 9, 2017 | $70.80 | $71.34 | $69.80 | $70.21 | -0.64% | 9,046,486 |
| Oct 2, 2017 | $70.90 | $72.22 | $70.41 | $70.66 | +0.30% | 11,606,905 |
| Sep 25, 2017 | $65.44 | $70.80 | $65.13 | $70.45 | +7.71% | 14,109,468 |
| Sep 18, 2017 | $66.96 | $67.53 | $65.10 | $65.41 | -2.18% | 9,347,472 |
| Sep 11, 2017 | $65.50 | $67.19 | $64.84 | $66.87 | +2.26% | 12,115,653 |
| Sep 5, 2017 | $64.50 | $65.78 | $64.15 | $65.39 | +1.33% | 10,763,219 |
| Aug 28, 2017 | $63.26 | $64.56 | $61.97 | $64.53 | +2.02% | 12,838,842 |
| Aug 21, 2017 | $65.16 | $65.45 | $63.25 | $63.25 | -2.90% | 12,145,682 |
| Aug 14, 2017 | $65.87 | $66.57 | $64.61 | $65.14 | -0.63% | 12,289,810 |
| Aug 7, 2017 | $65.77 | $67.73 | $63.78 | $65.55 | +3.55% | 22,846,029 |
| Jul 31, 2017 | $63.10 | $64.40 | $62.22 | $63.30 | +0.48% | 10,804,053 |
| Jul 24, 2017 | $61.89 | $63.80 | $61.47 | $63.00 | +1.81% | 6,912,407 |
| Jul 17, 2017 | $61.40 | $61.91 | $60.48 | $61.88 | +0.80% | 10,844,576 |
| Jul 10, 2017 | $60.20 | $61.59 | $58.36 | $61.39 | +1.94% | 16,423,893 |
| Jul 3, 2017 | $62.75 | $63.13 | $60.02 | $60.22 | -3.85% | 9,205,815 |
| Jun 26, 2017 | $63.28 | $63.79 | $61.28 | $62.63 | -0.25% | 13,543,669 |
| Jun 19, 2017 | $61.61 | $63.14 | $60.62 | $62.79 | +1.92% | 14,991,674 |
| Jun 12, 2017 | $61.11 | $63.03 | $60.53 | $61.61 | +1.42% | 14,763,988 |
| Jun 5, 2017 | $57.90 | $61.57 | $57.70 | $60.75 | +4.94% | 14,447,307 |
| May 30, 2017 | $58.11 | $58.95 | $57.20 | $57.89 | -0.77% | 11,487,415 |
| May 22, 2017 | $58.58 | $58.81 | $57.82 | $58.34 | -0.38% | 10,935,036 |
| May 15, 2017 | $58.22 | $58.59 | $57.44 | $58.56 | +0.55% | 13,155,821 |
| May 8, 2017 | $62.01 | $62.01 | $57.46 | $58.24 | -8.04% | 26,574,939 |
| May 1, 2017 | $64.51 | $64.53 | $62.29 | $63.33 | -1.45% | 10,422,212 |
| Apr 24, 2017 | $65.66 | $66.87 | $64.01 | $64.26 | -1.35% | 13,499,469 |
| Apr 17, 2017 | $63.64 | $65.60 | $63.40 | $65.14 | +2.63% | 14,187,440 |
| Apr 10, 2017 | $62.26 | $64.44 | $62.02 | $63.47 | +2.11% | 9,357,260 |
| Apr 3, 2017 | $61.96 | $62.73 | $61.50 | $62.16 | +0.73% | 11,309,079 |
| Mar 27, 2017 | $62.09 | $62.87 | $61.26 | $61.71 | -1.37% | 9,752,000 |
| Mar 20, 2017 | $61.84 | $63.05 | $61.55 | $62.57 | +1.18% | 9,953,883 |
| Mar 13, 2017 | $63.69 | $63.93 | $61.21 | $61.84 | -2.69% | 16,036,400 |
| Mar 6, 2017 | $61.70 | $63.66 | $61.01 | $63.55 | -0.08% | 14,770,999 |
| Feb 27, 2017 | $62.63 | $64.36 | $62.02 | $63.60 | +1.47% | 14,806,289 |
| Feb 21, 2017 | $65.37 | $65.87 | $62.12 | $62.68 | -3.95% | 16,236,081 |
| Feb 13, 2017 | $65.28 | $65.47 | $63.85 | $65.26 | +0.31% | 12,758,234 |
| Feb 6, 2017 | $67.00 | $67.14 | $62.10 | $65.06 | -0.50% | 24,484,862 |
| Jan 30, 2017 | $62.57 | $66.09 | $62.05 | $65.39 | +4.17% | 14,444,944 |
| Jan 23, 2017 | $62.50 | $62.83 | $61.48 | $62.77 | +0.32% | 8,943,875 |
| Jan 17, 2017 | $61.95 | $63.08 | $61.77 | $62.57 | +0.94% | 8,209,123 |
| Jan 9, 2017 | $63.12 | $63.15 | $61.00 | $61.99 | -2.10% | 13,935,805 |
| Jan 3, 2017 | $62.48 | $64.00 | $61.88 | $63.32 | +2.66% | 12,015,086 |
| Dec 27, 2016 | $62.47 | $63.00 | $61.34 | $61.68 | -1.39% | 5,510,812 |
| Dec 19, 2016 | $62.31 | $63.10 | $61.34 | $62.55 | +0.18% | 11,870,537 |
| Dec 12, 2016 | $62.01 | $63.79 | $60.78 | $62.44 | +0.84% | 19,929,285 |
| Dec 5, 2016 | $57.01 | $61.94 | $56.84 | $61.92 | +8.54% | 24,772,074 |
| Nov 28, 2016 | $59.49 | $59.75 | $55.94 | $57.05 | -4.36% | 26,195,011 |
| Nov 21, 2016 | $56.52 | $59.93 | $55.72 | $59.65 | -11.45% | 52,227,523 |
| Nov 14, 2016 | $66.73 | $69.84 | $64.37 | $67.36 | – | 18,446,638 |
Seasonality
TSN 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 | 2.4% | -1.0% | 1.3% | 2.8% | -4.8% | -0.2% | -0.4% | 3.4% | -4.3% | -0.1% | 6.6% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 11.4% | 0.3% | -1.4% | 0.0% | -4.8% | -5.4% | 1.2% | -4.9% | -7.5% | 12.9% | ||
| 2025 | -1.7% | 9.5% | 4.0% | -4.0% | -7.5% | -0.4% | -6.5% | 9.5% | -4.4% | -5.3% | 12.9% | 1.9% |
| 2024 | 1.9% | -0.0% | 8.3% | 3.3% | -4.8% | -0.2% | 6.6% | 6.4% | -7.4% | -1.6% | 10.9% | -10.9% |
| 2023 | 5.6% | -9.2% | 0.1% | 5.3% | -18.2% | 0.8% | 9.2% | -3.5% | -5.2% | -8.2% | 2.1% | 14.8% |
| 2022 | 4.3% | 2.5% | -3.3% | 3.9% | -3.3% | -4.0% | 2.3% | -13.8% | -12.5% | 3.7% | -2.3% | -6.1% |
| 2021 | -0.2% | 5.9% | 9.8% | 4.2% | 3.2% | -7.2% | -3.1% | 10.5% | 0.5% | 1.3% | -0.7% | 10.4% |
| 2020 | -9.2% | -17.4% | -14.7% | 7.5% | -0.5% | -2.8% | 2.9% | 2.9% | -5.3% | -3.8% | 14.7% | -1.2% |
| 2019 | 16.0% | 0.2% | 12.6% | 8.0% | 1.7% | 6.4% | -1.5% | 17.5% | -7.4% | -3.9% | 9.1% | 1.3% |
| 2018 | -6.1% | -1.9% | -1.6% | -4.2% | -3.3% | 2.0% | -16.3% | 9.5% | -5.2% | 0.7% | -1.0% | -9.4% |
| 2017 | 1.8% | -0.0% | -1.4% | 4.1% | -10.4% | 9.2% | 1.2% | 0.3% | 11.3% | 3.5% | 13.2% | -1.4% |