Toro Co (TTC) stock
TTCNYSELawn & Garden Tractors & Home Lawn & Gardens EquipFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 3, 2026Score 16/3015% above fair value
$107.96+0.58 (+0.54%)
Close on Oct 30, 2026Market cap $10.22BP/E 28.9Yield 1.41%
Price history
Toro share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.96
+0.54% on the day
52-week range
$67.64 – $108.82
-0.8% from the high
Change over 52 weeks
+43.8%
From $75.08 on Oct 30, 2025
Average volume
695,742
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $105.98 | $108.82 | $101.53 | $107.96 | +2.54% | 3,219,894 |
| Oct 19, 2026 | $100.22 | $106.00 | $99.51 | $105.29 | +4.68% | 2,756,954 |
| Oct 12, 2026 | $95.50 | $103.00 | $95.35 | $100.58 | +5.00% | 3,039,444 |
| Oct 5, 2026 | $98.74 | $100.21 | $95.40 | $95.79 | -2.89% | 3,012,538 |
| Sep 28, 2026 | $96.63 | $99.53 | $95.19 | $98.64 | +1.53% | 3,031,071 |
| Sep 21, 2026 | $93.61 | $97.94 | $92.84 | $97.15 | +3.91% | 4,046,212 |
| Sep 14, 2026 | $92.00 | $94.40 | $91.11 | $93.49 | +0.83% | 6,570,764 |
| Sep 8, 2026 | $93.35 | $95.13 | $92.03 | $92.72 | -0.65% | 3,619,821 |
| Aug 31, 2026 | $99.41 | $100.18 | $91.03 | $93.33 | -5.76% | 6,354,764 |
| Aug 24, 2026 | $100.00 | $100.80 | $97.85 | $99.03 | -0.41% | 3,338,290 |
| Aug 17, 2026 | $97.82 | $99.92 | $95.75 | $99.44 | +1.08% | 3,233,271 |
| Aug 10, 2026 | $99.37 | $100.31 | $96.09 | $98.38 | -1.26% | 2,274,186 |
| Aug 3, 2026 | $92.76 | $100.10 | $92.76 | $99.64 | +8.46% | 2,507,044 |
| Jul 27, 2026 | $94.03 | $96.64 | $90.24 | $91.87 | -2.02% | 2,706,468 |
| Jul 20, 2026 | $94.43 | $95.67 | $91.26 | $93.76 | -0.70% | 2,978,860 |
| Jul 13, 2026 | $93.46 | $96.90 | $91.49 | $94.42 | +1.17% | 2,933,831 |
| Jul 6, 2026 | $97.05 | $97.76 | $92.25 | $93.33 | -3.86% | 2,683,774 |
| Jun 29, 2026 | $95.86 | $98.08 | $95.52 | $97.08 | +0.26% | 2,377,235 |
| Jun 22, 2026 | $92.86 | $98.08 | $90.60 | $96.83 | +4.56% | 5,104,084 |
| Jun 15, 2026 | $92.10 | $93.53 | $88.54 | $92.61 | +2.06% | 4,210,116 |
| Jun 8, 2026 | $87.31 | $93.55 | $87.31 | $90.74 | +4.05% | 6,084,877 |
| Jun 1, 2026 | $89.00 | $95.04 | $84.25 | $87.21 | -2.97% | 8,088,532 |
| May 26, 2026 | $90.84 | $92.60 | $88.93 | $89.88 | -1.01% | 3,316,132 |
| May 18, 2026 | $88.60 | $91.36 | $86.95 | $90.80 | +2.39% | 3,619,158 |
| May 11, 2026 | $95.63 | $95.84 | $87.94 | $88.68 | -7.14% | 4,195,928 |
| May 4, 2026 | $93.61 | $97.46 | $92.59 | $95.50 | +1.52% | 2,841,714 |
| Apr 27, 2026 | $95.51 | $96.48 | $93.38 | $94.07 | -1.22% | 3,071,135 |
| Apr 20, 2026 | $92.65 | $96.54 | $91.99 | $95.23 | +2.51% | 3,257,337 |
| Apr 13, 2026 | $96.82 | $98.23 | $91.73 | $92.90 | -4.10% | 3,948,377 |
| Apr 6, 2026 | $92.01 | $98.50 | $91.75 | $96.87 | +4.50% | 2,860,273 |
| Mar 30, 2026 | $92.74 | $94.56 | $90.70 | $92.70 | +0.43% | 2,544,178 |
| Mar 23, 2026 | $94.96 | $96.79 | $91.86 | $92.30 | -0.67% | 3,403,871 |
| Mar 16, 2026 | $96.14 | $96.38 | $91.80 | $92.92 | -2.69% | 5,879,477 |
| Mar 9, 2026 | $100.00 | $100.93 | $94.34 | $95.49 | -4.00% | 6,468,402 |
| Mar 2, 2026 | $99.96 | $105.19 | $96.74 | $99.47 | +0.62% | 6,220,282 |
| Feb 23, 2026 | $101.56 | $102.32 | $96.54 | $98.86 | -2.85% | 4,088,246 |
| Feb 17, 2026 | $99.72 | $101.79 | $97.94 | $101.76 | +1.67% | 2,927,880 |
| Feb 9, 2026 | $98.09 | $101.08 | $96.91 | $100.09 | +1.92% | 3,757,102 |
| Feb 2, 2026 | $91.50 | $98.64 | $90.69 | $98.20 | +7.32% | 4,151,076 |
| Jan 26, 2026 | $89.91 | $91.73 | $88.96 | $91.50 | +1.90% | 5,367,667 |
| Jan 20, 2026 | $88.63 | $90.56 | $87.69 | $89.79 | +0.25% | 2,920,056 |
| Jan 12, 2026 | $88.68 | $90.19 | $87.54 | $89.57 | +0.57% | 5,208,321 |
| Jan 5, 2026 | $79.68 | $89.14 | $79.68 | $89.06 | +11.09% | 5,624,624 |
| Dec 29, 2025 | $79.35 | $80.61 | $78.19 | $80.17 | +0.94% | 3,628,958 |
| Dec 22, 2025 | $77.56 | $79.48 | $77.55 | $79.42 | +2.25% | 4,002,834 |
| Dec 15, 2025 | $74.19 | $80.95 | $72.46 | $77.67 | +4.97% | 10,529,506 |
| Dec 8, 2025 | $71.14 | $74.72 | $69.68 | $73.99 | +3.93% | 4,529,126 |
| Dec 1, 2025 | $69.42 | $72.04 | $69.26 | $71.19 | +2.08% | 4,869,132 |
| Nov 24, 2025 | $70.75 | $71.79 | $69.69 | $69.74 | -0.36% | 2,900,047 |
| Nov 17, 2025 | $70.45 | $70.66 | $67.64 | $69.99 | -0.43% | 3,645,783 |
| Nov 10, 2025 | $73.09 | $73.78 | $70.11 | $70.29 | -3.38% | 2,975,099 |
| Nov 3, 2025 | $74.16 | $74.98 | $71.74 | $72.75 | -2.65% | 3,484,933 |
| Oct 27, 2025 | $75.00 | $76.29 | $74.04 | $74.73 | +0.20% | 3,200,285 |
| Oct 20, 2025 | $74.42 | $76.32 | $73.45 | $74.58 | +0.59% | 2,417,091 |
| Oct 13, 2025 | $73.40 | $75.26 | $72.00 | $74.14 | +1.98% | 2,609,197 |
| Oct 6, 2025 | $77.00 | $78.37 | $72.52 | $72.70 | -5.41% | 4,000,826 |
| Sep 29, 2025 | $77.08 | $77.55 | $75.31 | $76.86 | +0.62% | 2,715,874 |
| Sep 22, 2025 | $77.94 | $78.80 | $75.36 | $76.39 | -2.36% | 2,647,221 |
| Sep 15, 2025 | $79.58 | $81.30 | $77.85 | $78.24 | -1.31% | 4,260,972 |
| Sep 8, 2025 | $81.69 | $81.75 | $78.16 | $79.28 | -2.89% | 3,680,934 |
| Sep 2, 2025 | $80.08 | $82.34 | $77.73 | $81.64 | +0.72% | 5,950,726 |
| Aug 25, 2025 | $82.50 | $84.32 | $80.70 | $81.06 | +2.46% | 4,449,178 |
| Aug 18, 2025 | $77.03 | $79.44 | $75.19 | $79.11 | +2.93% | 2,846,036 |
| Aug 11, 2025 | $74.50 | $78.25 | $72.94 | $76.86 | +4.19% | 4,698,056 |
| Aug 4, 2025 | $73.07 | $74.99 | $72.94 | $73.77 | +1.10% | 2,709,309 |
| Jul 28, 2025 | $75.22 | $75.59 | $72.19 | $72.97 | -3.17% | 3,294,110 |
| Jul 21, 2025 | $74.20 | $76.07 | $73.13 | $75.36 | +2.21% | 2,641,233 |
| Jul 14, 2025 | $74.61 | $75.21 | $72.07 | $73.73 | -1.68% | 2,971,582 |
| Jul 7, 2025 | $74.00 | $77.14 | $73.15 | $74.99 | +0.60% | 3,247,227 |
| Jun 30, 2025 | $70.55 | $75.24 | $69.83 | $74.54 | +5.96% | 3,209,652 |
| Jun 23, 2025 | $69.04 | $71.52 | $68.48 | $70.35 | +1.27% | 4,243,893 |
| Jun 16, 2025 | $68.34 | $70.53 | $67.45 | $69.47 | +3.15% | 6,688,683 |
| Jun 9, 2025 | $68.70 | $72.34 | $67.04 | $67.35 | -1.69% | 5,077,766 |
| Jun 2, 2025 | $75.50 | $77.52 | $68.11 | $68.51 | -9.59% | 8,176,401 |
| May 26, 2025 | $73.44 | $76.48 | $73.30 | $75.78 | +2.56% | 4,306,408 |
| May 19, 2025 | $76.87 | $77.71 | $73.30 | $73.89 | -5.03% | 3,864,754 |
| May 12, 2025 | $74.37 | $77.98 | $74.37 | $77.80 | +7.56% | 3,674,653 |
| May 5, 2025 | $70.12 | $72.45 | $68.90 | $72.33 | +2.35% | 4,030,761 |
| Apr 28, 2025 | $67.98 | $70.82 | $66.99 | $70.67 | +3.88% | 4,098,785 |
| Apr 21, 2025 | $66.00 | $69.88 | $65.28 | $68.03 | +1.33% | 3,547,033 |
| Apr 14, 2025 | $68.53 | $68.89 | $65.61 | $67.14 | -1.26% | 3,327,011 |
| Apr 7, 2025 | $64.08 | $69.46 | $62.34 | $68.00 | +3.45% | 6,328,894 |
| Mar 31, 2025 | $72.91 | $74.12 | $63.71 | $65.73 | -10.30% | 5,704,274 |
| Mar 24, 2025 | $73.68 | $75.72 | $73.22 | $73.28 | +0.38% | 4,688,936 |
| Mar 17, 2025 | $72.79 | $73.76 | $71.23 | $73.00 | -0.19% | 5,791,881 |
| Mar 10, 2025 | $73.12 | $77.57 | $71.75 | $73.14 | -0.15% | 6,636,166 |
| Mar 3, 2025 | $80.21 | $80.68 | $72.18 | $73.25 | -8.68% | 9,427,325 |
| Feb 24, 2025 | $80.23 | $81.73 | $77.87 | $80.21 | +0.28% | 12,033,462 |
| Feb 18, 2025 | $80.59 | $83.06 | $79.09 | $79.99 | -0.68% | 3,268,238 |
| Feb 10, 2025 | $80.29 | $81.90 | $77.87 | $80.54 | +0.44% | 3,986,229 |
| Feb 3, 2025 | $81.94 | $82.76 | $79.79 | $80.19 | -3.70% | 3,728,136 |
| Jan 27, 2025 | $86.51 | $87.46 | $83.05 | $83.27 | -3.24% | 4,386,339 |
| Jan 21, 2025 | $84.18 | $86.60 | $83.28 | $86.06 | +3.19% | 2,771,289 |
| Jan 13, 2025 | $77.00 | $83.71 | $76.95 | $83.40 | +7.75% | 3,560,903 |
| Jan 6, 2025 | $80.36 | $81.71 | $77.14 | $77.40 | -3.41% | 3,295,437 |
| Dec 30, 2024 | $80.62 | $81.28 | $78.63 | $80.13 | -1.11% | 2,491,472 |
| Dec 23, 2024 | $81.08 | $82.10 | $78.83 | $81.03 | -0.55% | 2,663,062 |
| Dec 16, 2024 | $86.92 | $88.10 | $80.50 | $81.48 | -7.74% | 8,320,462 |
| Dec 9, 2024 | $86.91 | $89.50 | $85.86 | $88.32 | +2.47% | 3,891,441 |
| Dec 2, 2024 | $87.08 | $87.43 | $84.35 | $86.19 | -1.02% | 2,937,888 |
| Nov 25, 2024 | $85.93 | $88.02 | $85.56 | $87.08 | +2.31% | 2,131,224 |
| Nov 18, 2024 | $81.00 | $85.53 | $80.57 | $85.11 | +5.13% | 2,337,208 |
| Nov 11, 2024 | $85.33 | $87.13 | $80.73 | $80.96 | -4.54% | 3,460,092 |
| Nov 4, 2024 | $81.35 | $88.15 | $80.01 | $84.81 | +4.06% | 3,574,764 |
| Oct 28, 2024 | $81.90 | $82.82 | $80.03 | $81.50 | -0.24% | 2,979,402 |
| Oct 21, 2024 | $83.65 | $83.77 | $81.23 | $81.70 | -2.61% | 3,002,387 |
| Oct 14, 2024 | $83.44 | $85.21 | $82.85 | $83.89 | +0.38% | 3,637,961 |
| Oct 7, 2024 | $83.54 | $85.81 | $81.58 | $83.57 | -0.49% | 4,753,946 |
| Sep 30, 2024 | $86.45 | $87.56 | $83.72 | $83.98 | -3.08% | 5,801,983 |
| Sep 23, 2024 | $84.99 | $88.20 | $84.63 | $86.65 | +2.06% | 3,024,542 |
| Sep 16, 2024 | $83.97 | $87.50 | $83.74 | $84.90 | +1.49% | 5,736,136 |
| Sep 9, 2024 | $81.91 | $84.33 | $81.06 | $83.65 | +1.96% | 4,174,986 |
| Sep 3, 2024 | $92.92 | $93.00 | $78.37 | $82.04 | -11.40% | 7,637,658 |
| Aug 26, 2024 | $90.91 | $92.85 | $89.38 | $92.60 | +1.81% | 3,853,963 |
| Aug 19, 2024 | $89.99 | $91.64 | $88.33 | $90.95 | +1.46% | 2,500,685 |
| Aug 12, 2024 | $88.19 | $90.75 | $86.80 | $89.64 | +1.76% | 3,239,875 |
| Aug 5, 2024 | $88.14 | $92.23 | $86.46 | $88.09 | -3.10% | 3,221,887 |
| Jul 29, 2024 | $96.58 | $97.91 | $90.23 | $90.91 | -6.05% | 4,648,393 |
| Jul 22, 2024 | $97.49 | $98.61 | $94.30 | $96.76 | -0.61% | 3,254,713 |
| Jul 15, 2024 | $92.61 | $100.93 | $92.42 | $97.35 | +5.57% | 5,024,110 |
| Jul 8, 2024 | $88.70 | $93.52 | $87.28 | $92.21 | +4.58% | 4,592,989 |
| Jul 1, 2024 | $93.15 | $93.52 | $87.46 | $88.17 | -5.71% | 3,084,570 |
| Jun 24, 2024 | $95.77 | $96.49 | $89.12 | $93.51 | -2.10% | 7,777,931 |
| Jun 17, 2024 | $96.48 | $98.13 | $94.62 | $95.52 | -1.13% | 4,330,082 |
| Jun 10, 2024 | $95.09 | $98.13 | $93.08 | $96.61 | +0.66% | 7,735,294 |
| Jun 3, 2024 | $80.70 | $96.31 | $78.08 | $95.98 | +19.69% | 9,571,448 |
| May 28, 2024 | $83.14 | $83.23 | $77.15 | $80.19 | -3.65% | 7,013,896 |
| May 20, 2024 | $88.69 | $90.04 | $82.51 | $83.23 | -5.68% | 6,910,509 |
| May 13, 2024 | $88.01 | $92.27 | $86.84 | $88.24 | +0.94% | 3,763,530 |
| May 6, 2024 | $88.99 | $90.17 | $86.66 | $87.42 | -1.01% | 3,747,830 |
| Apr 29, 2024 | $87.59 | $89.19 | $86.24 | $88.31 | +0.93% | 3,036,628 |
| Apr 22, 2024 | $85.13 | $87.86 | $84.40 | $87.50 | +2.81% | 4,153,401 |
| Apr 15, 2024 | $86.38 | $87.11 | $83.94 | $85.11 | -0.77% | 3,510,054 |
| Apr 8, 2024 | $86.88 | $88.34 | $85.16 | $85.77 | -1.20% | 3,199,650 |
| Apr 1, 2024 | $91.18 | $91.18 | $85.95 | $86.81 | -5.26% | 2,494,129 |
| Mar 25, 2024 | $90.51 | $91.98 | $89.04 | $91.63 | +1.32% | 2,289,680 |
| Mar 18, 2024 | $89.66 | $91.51 | $87.66 | $90.44 | +0.81% | 2,683,879 |
| Mar 11, 2024 | $89.31 | $90.30 | $87.72 | $89.71 | +0.54% | 4,492,352 |
| Mar 4, 2024 | $92.72 | $94.88 | $86.82 | $89.23 | -3.06% | 5,082,115 |
| Feb 26, 2024 | $92.86 | $94.56 | $90.39 | $92.05 | -1.24% | 3,355,265 |
| Feb 20, 2024 | $93.14 | $94.08 | $92.14 | $93.21 | -0.59% | 2,380,039 |
| Feb 12, 2024 | $96.91 | $98.12 | $93.71 | $93.76 | -3.26% | 2,940,833 |
| Feb 5, 2024 | $93.16 | $97.50 | $91.13 | $96.92 | +3.17% | 2,814,190 |
| Jan 29, 2024 | $93.78 | $94.99 | $91.03 | $93.94 | -0.02% | 5,856,945 |
| Jan 22, 2024 | $93.20 | $96.16 | $92.86 | $93.96 | +1.24% | 4,988,710 |
| Jan 16, 2024 | $89.02 | $92.87 | $88.82 | $92.81 | +3.64% | 2,582,822 |
| Jan 8, 2024 | $91.01 | $91.63 | $89.25 | $89.55 | -1.98% | 2,429,733 |
| Jan 2, 2024 | $94.94 | $96.39 | $90.34 | $91.36 | -4.82% | 3,111,899 |
| Dec 26, 2023 | $98.18 | $100.00 | $95.52 | $95.99 | -2.82% | 3,523,038 |
| Dec 18, 2023 | $87.35 | $102.00 | $86.56 | $98.78 | +13.02% | 6,925,299 |
| Dec 11, 2023 | $84.23 | $89.66 | $82.46 | $87.40 | +3.76% | 5,945,830 |
| Dec 4, 2023 | $85.65 | $86.35 | $81.35 | $84.23 | -1.74% | 3,252,413 |
| Nov 27, 2023 | $84.01 | $85.77 | $81.95 | $85.72 | +1.52% | 3,451,112 |
| Nov 20, 2023 | $85.56 | $86.26 | $82.59 | $84.44 | -1.04% | 2,140,576 |
| Nov 13, 2023 | $83.48 | $87.97 | $82.84 | $85.33 | +1.80% | 2,413,617 |
| Nov 6, 2023 | $86.00 | $86.00 | $82.05 | $83.82 | -2.63% | 1,993,613 |
| Oct 30, 2023 | $82.02 | $86.81 | $79.58 | $86.08 | +5.91% | 2,693,905 |
| Oct 23, 2023 | $82.22 | $82.47 | $80.29 | $81.28 | -1.14% | 2,345,425 |
| Oct 16, 2023 | $86.84 | $88.30 | $82.10 | $82.22 | -4.28% | 2,506,221 |
| Oct 9, 2023 | $84.03 | $86.31 | $83.58 | $85.90 | +1.81% | 2,361,281 |
| Oct 2, 2023 | $83.10 | $85.00 | $80.92 | $84.37 | +1.53% | 3,820,630 |
| Sep 25, 2023 | $79.85 | $84.07 | $79.67 | $83.10 | +3.51% | 5,952,041 |
| Sep 18, 2023 | $82.40 | $82.43 | $78.35 | $80.28 | -2.54% | 3,334,401 |
| Sep 11, 2023 | $82.50 | $83.89 | $81.20 | $82.37 | +0.04% | 4,459,421 |
| Sep 5, 2023 | $103.10 | $103.12 | $82.02 | $82.34 | -20.56% | 3,894,059 |
| Aug 28, 2023 | $99.84 | $104.23 | $99.45 | $103.65 | +4.25% | 1,686,132 |
| Aug 21, 2023 | $98.12 | $99.63 | $96.85 | $99.42 | +1.16% | 1,132,504 |
| Aug 14, 2023 | $102.39 | $103.00 | $97.39 | $98.28 | -4.08% | 1,379,863 |
| Aug 7, 2023 | $101.12 | $103.54 | $100.52 | $102.46 | +1.32% | 1,793,050 |
| Jul 31, 2023 | $102.01 | $104.70 | $100.60 | $101.13 | -0.68% | 1,977,006 |
| Jul 24, 2023 | $102.31 | $103.89 | $99.37 | $101.82 | -0.37% | 2,558,936 |
| Jul 17, 2023 | $104.00 | $104.64 | $101.89 | $102.20 | -1.67% | 1,453,445 |
| Jul 10, 2023 | $101.08 | $106.68 | $101.05 | $103.94 | +2.75% | 1,948,788 |
| Jul 3, 2023 | $100.79 | $102.19 | $98.88 | $101.16 | -0.48% | 1,952,886 |
| Jun 26, 2023 | $97.57 | $102.64 | $97.50 | $101.65 | +4.35% | 2,292,591 |
| Jun 20, 2023 | $96.46 | $101.04 | $96.00 | $97.41 | -0.02% | 2,810,313 |
| Jun 12, 2023 | $96.82 | $99.22 | $95.90 | $97.43 | +0.71% | 3,649,010 |
| Jun 5, 2023 | $100.59 | $105.27 | $95.00 | $96.74 | -5.19% | 4,160,140 |
| May 30, 2023 | $104.35 | $105.30 | $96.87 | $102.04 | -2.22% | 4,362,539 |
| May 22, 2023 | $105.14 | $106.20 | $102.73 | $104.36 | -0.84% | 2,178,844 |
| May 15, 2023 | $105.28 | $108.50 | $102.00 | $105.24 | -0.06% | 1,818,796 |
| May 8, 2023 | $106.49 | $106.77 | $104.10 | $105.30 | -0.58% | 1,924,062 |
| May 1, 2023 | $104.53 | $106.55 | $102.71 | $105.91 | +1.58% | 1,572,213 |
| Apr 24, 2023 | $104.94 | $106.06 | $100.89 | $104.26 | -0.85% | 1,310,972 |
| Apr 17, 2023 | $105.00 | $106.48 | $103.72 | $105.15 | +0.37% | 2,016,124 |
| Apr 10, 2023 | $100.90 | $105.76 | $100.90 | $104.76 | +3.74% | 1,703,648 |
| Apr 3, 2023 | $110.93 | $111.85 | $100.53 | $100.98 | -9.16% | 2,540,932 |
| Mar 27, 2023 | $108.96 | $111.24 | $108.43 | $111.16 | +3.18% | 1,773,360 |
| Mar 20, 2023 | $106.86 | $111.31 | $106.33 | $107.73 | +1.61% | 1,874,504 |
| Mar 13, 2023 | $107.46 | $111.72 | $104.48 | $106.02 | -2.99% | 4,096,276 |
| Mar 6, 2023 | $113.79 | $117.17 | $108.62 | $109.29 | -3.99% | 4,339,072 |
| Feb 27, 2023 | $111.89 | $114.26 | $109.41 | $113.83 | +2.53% | 8,583,093 |
| Feb 21, 2023 | $113.67 | $113.94 | $109.79 | $111.02 | -3.10% | 2,392,765 |
| Feb 13, 2023 | $111.30 | $114.89 | $110.52 | $114.57 | +3.15% | 3,033,019 |
| Feb 6, 2023 | $113.47 | $113.88 | $109.00 | $111.07 | -2.30% | 3,179,362 |
| Jan 30, 2023 | $109.56 | $115.10 | $108.33 | $113.69 | +3.56% | 2,970,849 |
| Jan 23, 2023 | $109.87 | $111.55 | $107.42 | $109.78 | +0.27% | 2,261,715 |
| Jan 17, 2023 | $116.36 | $116.86 | $108.72 | $109.48 | -5.78% | 2,362,381 |
| Jan 9, 2023 | $112.82 | $117.66 | $111.89 | $116.19 | +2.97% | 3,524,620 |
| Jan 3, 2023 | $113.56 | $114.63 | $112.25 | $112.84 | -0.32% | 3,271,473 |
| Dec 27, 2022 | $113.08 | $115.55 | $111.48 | $113.20 | +0.19% | 2,338,690 |
| Dec 19, 2022 | $111.84 | $113.98 | $105.77 | $112.98 | +0.87% | 3,756,981 |
| Dec 12, 2022 | $110.68 | $115.57 | $110.25 | $112.01 | +1.65% | 3,864,442 |
| Dec 5, 2022 | $110.70 | $111.52 | $108.51 | $110.19 | -1.67% | 1,847,036 |
| Nov 28, 2022 | $110.65 | $112.55 | $108.61 | $112.06 | +0.58% | 2,044,285 |
| Nov 21, 2022 | $111.80 | $113.21 | $110.34 | $111.41 | -0.11% | 1,533,851 |
| Nov 14, 2022 | $111.05 | $112.38 | $109.05 | $111.53 | +0.18% | 2,549,916 |
| Nov 7, 2022 | $105.71 | $113.37 | $104.73 | $111.33 | +6.24% | 2,385,972 |
| Oct 31, 2022 | $106.00 | $106.62 | $101.03 | $104.79 | -1.92% | 2,836,655 |
| Oct 24, 2022 | $96.74 | $107.76 | $96.00 | $106.84 | +11.11% | 2,206,701 |
| Oct 17, 2022 | $94.60 | $96.77 | $92.52 | $96.16 | +2.91% | 2,251,133 |
| Oct 10, 2022 | $94.48 | $96.42 | $91.85 | $93.44 | -0.64% | 3,054,638 |
| Oct 3, 2022 | $86.93 | $94.62 | $86.90 | $94.04 | +8.74% | 2,929,917 |
| Sep 26, 2022 | $85.64 | $88.44 | $84.63 | $86.48 | +0.55% | 2,506,438 |
| Sep 19, 2022 | $88.40 | $91.55 | $85.60 | $86.01 | -3.20% | 2,237,612 |
| Sep 12, 2022 | $90.23 | $91.68 | $88.23 | $88.85 | -1.05% | 3,653,327 |
| Sep 6, 2022 | $84.55 | $90.21 | $83.21 | $89.79 | +8.61% | 1,633,071 |
| Aug 29, 2022 | $83.84 | $85.11 | $80.44 | $82.67 | -2.12% | 1,946,514 |
| Aug 22, 2022 | $88.40 | $88.82 | $84.46 | $84.46 | -5.37% | 936,304 |
| Aug 15, 2022 | $90.44 | $91.95 | $88.68 | $89.25 | -1.80% | 1,696,435 |
| Aug 8, 2022 | $87.68 | $90.91 | $85.50 | $90.89 | +4.09% | 1,389,552 |
| Aug 1, 2022 | $85.62 | $87.48 | $84.42 | $87.32 | +1.55% | 1,200,536 |
| Jul 25, 2022 | $84.33 | $86.54 | $82.23 | $85.99 | +1.97% | 1,522,122 |
| Jul 18, 2022 | $79.98 | $85.25 | $78.19 | $84.33 | +6.04% | 1,621,864 |
| Jul 11, 2022 | $77.68 | $80.87 | $76.58 | $79.53 | +1.75% | 2,251,212 |
| Jul 5, 2022 | $75.75 | $80.19 | $74.99 | $78.16 | +1.57% | 1,725,842 |
| Jun 27, 2022 | $79.76 | $79.76 | $74.67 | $76.95 | -2.62% | 2,708,698 |
| Jun 21, 2022 | $75.42 | $79.13 | $71.86 | $79.02 | +5.01% | 4,090,340 |
| Jun 13, 2022 | $78.99 | $80.79 | $74.50 | $75.25 | -7.11% | 3,773,577 |
| Jun 6, 2022 | $87.00 | $88.23 | $79.96 | $81.01 | -6.17% | 2,318,657 |
| May 31, 2022 | $81.80 | $87.74 | $79.41 | $86.34 | +4.45% | 2,645,609 |
| May 23, 2022 | $75.67 | $82.66 | $74.52 | $82.66 | +9.30% | 2,461,157 |
| May 16, 2022 | $79.80 | $80.61 | $74.29 | $75.63 | -5.43% | 2,356,037 |
| May 9, 2022 | $78.52 | $81.04 | $75.89 | $79.97 | +0.28% | 1,893,741 |
| May 2, 2022 | $80.02 | $84.05 | $78.24 | $79.75 | -0.47% | 2,139,107 |
| Apr 25, 2022 | $82.92 | $84.31 | $79.57 | $80.13 | -4.08% | 2,215,221 |
| Apr 18, 2022 | $82.60 | $87.39 | $82.54 | $83.54 | +0.19% | 1,866,469 |
| Apr 11, 2022 | $85.00 | $88.10 | $83.23 | $83.38 | -2.88% | 2,025,133 |
| Apr 4, 2022 | $86.83 | $88.08 | $82.21 | $85.85 | -0.75% | 2,791,729 |
| Mar 28, 2022 | $86.33 | $87.92 | $84.27 | $86.50 | +0.08% | 2,765,051 |
| Mar 21, 2022 | $87.64 | $89.95 | $84.83 | $86.43 | -1.18% | 4,376,241 |
| Mar 14, 2022 | $82.29 | $87.94 | $81.51 | $87.46 | +7.52% | 3,421,865 |
| Mar 7, 2022 | $89.37 | $89.45 | $81.15 | $81.34 | -9.89% | 2,899,835 |
| Feb 28, 2022 | $92.94 | $97.66 | $89.52 | $90.27 | -3.92% | 3,813,918 |
| Feb 22, 2022 | $97.39 | $97.67 | $90.00 | $93.95 | -4.33% | 2,136,433 |
| Feb 14, 2022 | $96.31 | $100.49 | $96.12 | $98.20 | +1.60% | 2,142,620 |
| Feb 7, 2022 | $95.99 | $100.46 | $95.20 | $96.65 | +0.61% | 2,524,584 |
| Jan 31, 2022 | $96.07 | $98.00 | $95.24 | $96.06 | -0.45% | 2,799,257 |
| Jan 24, 2022 | $91.93 | $96.53 | $90.26 | $96.49 | +3.34% | 3,458,312 |
| Jan 18, 2022 | $97.91 | $100.47 | $91.43 | $93.37 | -5.32% | 2,489,925 |
| Jan 10, 2022 | $96.84 | $100.90 | $96.29 | $98.62 | +1.15% | 2,285,730 |
| Jan 3, 2022 | $99.94 | $103.10 | $96.29 | $97.50 | -2.41% | 1,931,982 |
| Dec 27, 2021 | $98.67 | $101.02 | $98.17 | $99.91 | +0.59% | 1,371,075 |
| Dec 20, 2021 | $94.82 | $99.62 | $93.15 | $99.32 | +3.89% | 1,846,728 |
| Dec 13, 2021 | $99.54 | $101.87 | $94.91 | $95.60 | -4.29% | 3,828,378 |
| Dec 6, 2021 | $101.47 | $104.46 | $99.25 | $99.89 | -0.44% | 1,803,806 |
| Nov 29, 2021 | $104.29 | $104.56 | $99.23 | $100.33 | -3.16% | 2,287,331 |
| Nov 22, 2021 | $104.93 | $105.71 | $102.46 | $103.60 | -0.94% | 1,411,908 |
| Nov 15, 2021 | $103.01 | $106.31 | $101.43 | $104.58 | +1.95% | 1,788,854 |
| Nov 8, 2021 | $99.47 | $102.90 | $99.08 | $102.58 | +3.76% | 1,550,818 |
| Nov 1, 2021 | $95.58 | $99.79 | $95.58 | $98.86 | +3.55% | 2,229,271 |
| Oct 25, 2021 | $99.07 | $101.40 | $92.62 | $95.47 | -3.84% | 2,534,608 |
| Oct 18, 2021 | $96.27 | $101.00 | $96.13 | $99.28 | +1.93% | 1,453,318 |
| Oct 11, 2021 | $97.83 | $98.20 | $93.22 | $97.40 | -0.68% | 2,214,128 |
| Oct 4, 2021 | $98.31 | $99.91 | $97.54 | $98.07 | -0.14% | 2,393,776 |
| Sep 27, 2021 | $97.66 | $100.48 | $96.29 | $98.21 | -0.19% | 3,067,992 |
| Sep 20, 2021 | $101.03 | $101.97 | $97.70 | $98.40 | -4.32% | 2,900,296 |
| Sep 13, 2021 | $108.13 | $108.39 | $102.64 | $102.84 | -4.09% | 2,915,964 |
| Sep 7, 2021 | $109.22 | $109.22 | $106.08 | $107.22 | -2.36% | 1,773,983 |
| Aug 30, 2021 | $111.14 | $112.19 | $107.75 | $109.81 | -0.98% | 2,282,214 |
| Aug 23, 2021 | $109.93 | $111.75 | $108.10 | $110.90 | +1.45% | 1,510,565 |
| Aug 16, 2021 | $113.84 | $114.78 | $108.12 | $109.31 | -4.03% | 1,658,238 |
| Aug 9, 2021 | $114.20 | $115.68 | $113.67 | $113.90 | -0.67% | 1,231,738 |
| Aug 2, 2021 | $114.10 | $115.29 | $112.63 | $114.67 | +0.82% | 1,324,405 |
| Jul 26, 2021 | $112.66 | $113.76 | $109.85 | $113.74 | +1.21% | 1,132,029 |
| Jul 19, 2021 | $110.00 | $112.88 | $108.84 | $112.38 | +1.23% | 2,081,721 |
| Jul 12, 2021 | $112.73 | $113.48 | $110.26 | $111.01 | -1.70% | 1,281,762 |
| Jul 6, 2021 | $111.38 | $113.11 | $109.33 | $112.93 | +1.51% | 1,307,915 |
| Jun 28, 2021 | $109.01 | $111.28 | $108.00 | $111.25 | +2.00% | 1,894,439 |
| Jun 21, 2021 | $104.82 | $109.31 | $104.57 | $109.07 | +4.48% | 2,798,999 |
| Jun 14, 2021 | $105.42 | $105.93 | $102.65 | $104.39 | -1.14% | 2,925,469 |
| Jun 7, 2021 | $105.30 | $107.44 | $104.16 | $105.59 | +0.31% | 3,030,960 |
| Jun 1, 2021 | $112.15 | $113.02 | $104.70 | $105.26 | -5.25% | 2,611,322 |
| May 24, 2021 | $110.97 | $111.55 | $109.50 | $111.09 | +0.55% | 1,707,864 |
| May 17, 2021 | $112.69 | $113.21 | $108.45 | $110.48 | -2.29% | 2,218,218 |
| May 10, 2021 | $116.81 | $117.92 | $110.01 | $113.07 | -2.95% | 2,351,594 |
| May 3, 2021 | $115.64 | $116.78 | $114.63 | $116.51 | +1.67% | 1,714,465 |
| Apr 26, 2021 | $116.72 | $118.13 | $114.37 | $114.60 | -1.50% | 1,950,436 |
| Apr 19, 2021 | $113.10 | $116.92 | $111.38 | $116.35 | +3.15% | 4,024,117 |
| Apr 12, 2021 | $106.49 | $116.50 | $104.31 | $112.80 | +6.16% | 4,141,783 |
| Apr 5, 2021 | $105.00 | $107.24 | $104.34 | $106.25 | +0.84% | 1,922,823 |
| Mar 29, 2021 | $104.17 | $105.53 | $102.94 | $105.36 | +0.98% | 1,906,162 |
| Mar 22, 2021 | $103.02 | $104.43 | $100.39 | $104.34 | +1.34% | 2,392,870 |
| Mar 15, 2021 | $102.07 | $105.55 | $101.71 | $102.96 | +1.25% | 3,169,736 |
| Mar 8, 2021 | $98.92 | $102.50 | $97.49 | $101.69 | +3.28% | 2,489,186 |
| Mar 1, 2021 | $101.95 | $103.27 | $95.90 | $98.46 | -2.29% | 2,244,798 |
| Feb 22, 2021 | $99.38 | $102.35 | $98.81 | $100.77 | +1.35% | 2,363,675 |
| Feb 16, 2021 | $102.06 | $102.56 | $97.69 | $99.43 | -2.39% | 1,417,007 |
| Feb 8, 2021 | $98.77 | $102.01 | $98.77 | $101.86 | +3.75% | 1,554,873 |
| Feb 1, 2021 | $94.85 | $98.24 | $93.96 | $98.18 | +4.17% | 1,505,488 |
| Jan 25, 2021 | $101.00 | $101.31 | $94.00 | $94.25 | -6.83% | 1,813,195 |
| Jan 19, 2021 | $98.26 | $101.38 | $97.67 | $101.16 | +3.89% | 1,943,198 |
| Jan 11, 2021 | $99.00 | $101.22 | $97.25 | $97.37 | -2.58% | 1,430,007 |
| Jan 4, 2021 | $94.83 | $102.00 | $92.72 | $99.95 | +5.39% | 2,478,047 |
| Dec 28, 2020 | $94.30 | $95.39 | $93.50 | $94.84 | +1.00% | 1,088,128 |
| Dec 21, 2020 | $93.71 | $94.82 | $92.93 | $93.90 | -0.95% | 1,497,728 |
| Dec 14, 2020 | $92.17 | $95.21 | $89.24 | $94.80 | +3.58% | 3,592,969 |
| Dec 7, 2020 | $89.99 | $91.87 | $89.51 | $91.52 | +0.90% | 1,447,279 |
| Nov 30, 2020 | $90.43 | $91.96 | $88.35 | $90.70 | -0.49% | 1,904,730 |
| Nov 23, 2020 | $89.91 | $92.39 | $89.57 | $91.15 | +1.78% | 1,004,231 |
| Nov 16, 2020 | $88.05 | $90.18 | $87.21 | $89.56 | +2.82% | 1,713,074 |
| Nov 9, 2020 | $89.00 | $90.14 | $83.95 | $87.10 | +0.35% | 1,820,153 |
| Nov 2, 2020 | $82.99 | $87.16 | $81.91 | $86.80 | +5.72% | 1,694,167 |
| Oct 26, 2020 | $83.88 | $83.88 | $80.77 | $82.10 | -3.21% | 2,707,705 |
| Oct 19, 2020 | $86.52 | $87.14 | $83.62 | $84.82 | -1.92% | 1,844,073 |
| Oct 12, 2020 | $88.36 | $88.96 | $86.44 | $86.48 | -1.35% | 1,695,878 |
| Oct 5, 2020 | $85.24 | $88.18 | $84.41 | $87.66 | +3.72% | 2,362,743 |
| Sep 28, 2020 | $84.19 | $85.34 | $82.50 | $84.52 | +1.88% | 2,223,629 |
| Sep 21, 2020 | $81.88 | $84.00 | $80.29 | $82.96 | -0.08% | 2,546,055 |
| Sep 14, 2020 | $82.80 | $85.93 | $82.09 | $83.03 | +0.99% | 3,883,192 |
| Sep 8, 2020 | $79.88 | $83.04 | $79.22 | $82.22 | +2.38% | 3,046,760 |
| Aug 31, 2020 | $76.15 | $80.87 | $75.03 | $80.31 | +6.06% | 4,180,945 |
| Aug 24, 2020 | $74.35 | $76.38 | $74.28 | $75.72 | +2.55% | 1,536,709 |
| Aug 17, 2020 | $74.71 | $75.16 | $72.94 | $73.84 | -0.95% | 2,110,226 |
| Aug 10, 2020 | $72.99 | $75.58 | $72.98 | $74.55 | +2.45% | 1,931,862 |
| Aug 3, 2020 | $71.58 | $72.99 | $71.40 | $72.77 | +1.99% | 1,985,077 |
| Jul 27, 2020 | $71.22 | $72.38 | $70.12 | $71.35 | +0.37% | 2,908,954 |
| Jul 20, 2020 | $70.58 | $73.40 | $70.16 | $71.09 | +0.52% | 3,293,542 |
| Jul 13, 2020 | $65.19 | $71.58 | $64.66 | $70.72 | +9.39% | 2,928,295 |
| Jul 6, 2020 | $67.97 | $68.08 | $64.06 | $64.65 | -3.25% | 1,735,673 |
| Jun 29, 2020 | $65.77 | $68.20 | $64.96 | $66.82 | +2.61% | 2,118,287 |
| Jun 22, 2020 | $65.27 | $66.89 | $63.07 | $65.12 | -1.38% | 2,552,191 |
| Jun 15, 2020 | $65.61 | $70.01 | $65.44 | $66.03 | -1.86% | 3,388,041 |
| Jun 8, 2020 | $73.37 | $74.79 | $65.85 | $67.28 | -7.71% | 4,029,778 |
| Jun 1, 2020 | $70.90 | $72.99 | $67.78 | $72.90 | +2.57% | 4,128,409 |
| May 26, 2020 | $69.62 | $71.50 | $67.37 | $71.07 | +5.07% | 3,140,741 |
| May 18, 2020 | $65.19 | $68.17 | $64.71 | $67.64 | +7.09% | 3,403,206 |
| May 11, 2020 | $63.96 | $65.71 | $57.89 | $63.16 | -1.83% | 5,221,162 |
| May 4, 2020 | $61.87 | $64.91 | $60.32 | $64.34 | +2.91% | 3,318,489 |
| Apr 27, 2020 | $64.56 | $67.44 | $61.87 | $62.52 | -2.27% | 3,545,565 |
| Apr 20, 2020 | $64.07 | $64.60 | $60.41 | $63.97 | -1.84% | 2,252,976 |
| Apr 13, 2020 | $64.71 | $66.41 | $62.25 | $65.17 | +0.18% | 2,237,873 |
| Apr 6, 2020 | $64.99 | $67.79 | $63.36 | $65.05 | +4.06% | 2,994,493 |
| Mar 30, 2020 | $63.53 | $66.91 | $61.01 | $62.51 | -0.87% | 2,243,518 |
| Mar 23, 2020 | $55.38 | $65.21 | $52.18 | $63.06 | +9.78% | 3,505,271 |
| Mar 16, 2020 | $62.00 | $65.96 | $52.07 | $57.44 | -17.91% | 4,356,471 |
| Mar 9, 2020 | $70.88 | $75.92 | $57.55 | $69.97 | -7.46% | 3,783,178 |
| Mar 2, 2020 | $71.87 | $77.54 | $70.45 | $75.61 | +5.85% | 2,930,028 |
| Feb 24, 2020 | $80.05 | $80.66 | $70.16 | $71.43 | -12.73% | 2,241,801 |
| Feb 18, 2020 | $82.88 | $83.53 | $81.44 | $81.85 | -1.46% | 987,985 |
| Feb 10, 2020 | $81.52 | $83.23 | $81.17 | $83.06 | +1.79% | 1,093,275 |
| Feb 3, 2020 | $80.32 | $83.65 | $80.19 | $81.60 | +1.97% | 1,660,056 |
| Jan 27, 2020 | $80.85 | $82.10 | $79.16 | $80.02 | -2.44% | 1,826,043 |
| Jan 21, 2020 | $83.00 | $83.56 | $81.61 | $82.02 | -1.28% | 1,288,523 |
| Jan 13, 2020 | $82.11 | $84.26 | $81.95 | $83.08 | +1.40% | 1,568,055 |
| Jan 6, 2020 | $80.28 | $83.07 | $79.78 | $81.93 | +1.56% | 2,147,339 |
| Dec 30, 2019 | $80.14 | $80.81 | $79.08 | $80.67 | +0.65% | 1,780,670 |
| Dec 23, 2019 | $79.35 | $80.27 | $78.47 | $80.15 | +1.29% | 1,301,180 |
| Dec 16, 2019 | $81.69 | $81.81 | $72.91 | $79.13 | -2.50% | 6,059,686 |
| Dec 9, 2019 | $78.70 | $81.72 | $78.55 | $81.16 | +2.99% | 1,614,100 |
| Dec 2, 2019 | $78.30 | $79.76 | $76.60 | $78.80 | +0.79% | 2,049,996 |
| Nov 25, 2019 | $77.56 | $78.75 | $77.06 | $78.18 | +1.35% | 775,325 |
| Nov 18, 2019 | $76.36 | $78.08 | $75.73 | $77.14 | +1.11% | 1,590,594 |
| Nov 11, 2019 | $77.00 | $77.90 | $76.26 | $76.29 | -1.71% | 1,233,181 |
| Nov 4, 2019 | $78.11 | $78.73 | $76.89 | $77.62 | -0.03% | 1,205,716 |
| Oct 28, 2019 | $73.79 | $78.13 | $73.31 | $77.64 | +5.42% | 1,936,374 |
| Oct 21, 2019 | $74.52 | $74.93 | $72.39 | $73.65 | -0.67% | 1,063,379 |
| Oct 14, 2019 | $73.14 | $74.19 | $72.05 | $74.15 | +1.38% | 1,346,452 |
| Oct 7, 2019 | $72.88 | $74.13 | $70.51 | $73.14 | 0.00% | 1,262,698 |
| Sep 30, 2019 | $73.29 | $74.26 | $71.44 | $73.14 | +0.11% | 2,348,567 |
| Sep 23, 2019 | $72.07 | $73.60 | $71.97 | $73.06 | +1.08% | 1,741,887 |
| Sep 16, 2019 | $73.85 | $74.58 | $72.20 | $72.28 | -2.54% | 3,434,318 |
| Sep 9, 2019 | $74.11 | $74.49 | $72.30 | $74.16 | +0.57% | 2,115,567 |
| Sep 3, 2019 | $71.55 | $75.27 | $70.99 | $73.74 | +2.40% | 1,724,044 |
| Aug 26, 2019 | $71.35 | $72.87 | $69.56 | $72.01 | +1.32% | 1,968,799 |
| Aug 19, 2019 | $72.06 | $75.25 | $68.60 | $71.07 | -1.59% | 3,025,868 |
| Aug 12, 2019 | $73.07 | $73.15 | $70.01 | $72.22 | -1.69% | 1,953,482 |
| Aug 5, 2019 | $70.53 | $73.72 | $69.59 | $73.46 | +2.38% | 1,884,892 |
| Jul 29, 2019 | $72.72 | $73.96 | $71.17 | $71.75 | -1.28% | 2,323,175 |
| Jul 22, 2019 | $72.45 | $73.15 | $71.66 | $72.68 | +0.46% | 1,824,194 |
| Jul 15, 2019 | $67.55 | $73.20 | $66.79 | $72.35 | +7.39% | 2,801,802 |
| Jul 8, 2019 | $66.71 | $67.41 | $65.00 | $67.37 | +0.73% | 2,631,609 |
| Jul 1, 2019 | $67.51 | $67.66 | $65.45 | $66.88 | -0.03% | 2,308,385 |
| Jun 24, 2019 | $69.37 | $69.86 | $66.64 | $66.90 | -3.75% | 2,988,844 |
| Jun 17, 2019 | $68.09 | $69.67 | $67.51 | $69.51 | +2.09% | 2,156,679 |
| Jun 10, 2019 | $68.07 | $69.77 | $67.79 | $68.09 | +0.29% | 1,629,611 |
| Jun 3, 2019 | $65.17 | $68.16 | $65.17 | $67.89 | +4.19% | 2,533,571 |
| May 28, 2019 | $66.07 | $66.63 | $64.42 | $65.16 | -1.18% | 2,328,157 |
| May 20, 2019 | $70.72 | $72.13 | $65.25 | $65.94 | -7.57% | 2,773,496 |
| May 13, 2019 | $71.78 | $72.96 | $70.82 | $71.34 | -2.31% | 1,571,358 |
| May 6, 2019 | $73.65 | $74.78 | $71.66 | $73.03 | -2.30% | 1,162,672 |
| Apr 29, 2019 | $73.22 | $75.13 | $72.62 | $74.75 | +2.23% | 1,479,666 |
| Apr 22, 2019 | $73.78 | $74.98 | $72.36 | $73.12 | -1.23% | 1,755,861 |
| Apr 15, 2019 | $72.50 | $74.04 | $72.22 | $74.03 | +2.21% | 1,334,378 |
| Apr 8, 2019 | $70.30 | $72.47 | $69.86 | $72.43 | +3.03% | 2,126,191 |
| Apr 1, 2019 | $69.00 | $70.46 | $68.56 | $70.30 | +2.12% | 2,086,188 |
| Mar 25, 2019 | $68.59 | $69.05 | $67.71 | $68.84 | +1.73% | 2,089,181 |
| Mar 18, 2019 | $67.69 | $69.29 | $67.51 | $67.67 | -0.12% | 2,278,757 |
| Mar 11, 2019 | $67.05 | $68.13 | $66.78 | $67.75 | +0.91% | 3,177,309 |
| Mar 4, 2019 | $68.71 | $69.30 | $66.17 | $67.14 | -2.09% | 1,483,293 |
| Feb 25, 2019 | $68.50 | $69.41 | $68.08 | $68.57 | +0.12% | 2,128,012 |
| Feb 19, 2019 | $64.00 | $69.35 | $63.44 | $68.49 | +7.07% | 2,773,747 |
| Feb 11, 2019 | $61.15 | $63.97 | $60.81 | $63.97 | +4.61% | 2,610,069 |
| Feb 4, 2019 | $59.54 | $61.17 | $59.21 | $61.15 | +2.74% | 1,484,205 |
| Jan 28, 2019 | $58.44 | $60.15 | $58.12 | $59.52 | +0.54% | 1,777,806 |
| Jan 22, 2019 | $60.00 | $60.67 | $58.89 | $59.20 | -1.71% | 1,717,073 |
| Jan 14, 2019 | $58.71 | $60.47 | $58.40 | $60.23 | +2.14% | 2,483,440 |
| Jan 7, 2019 | $56.53 | $59.02 | $56.53 | $58.97 | +4.32% | 1,957,036 |
| Dec 31, 2018 | $55.56 | $56.69 | $54.56 | $56.53 | +1.91% | 1,995,672 |
| Dec 24, 2018 | $54.13 | $56.53 | $52.97 | $55.47 | +2.15% | 1,374,829 |
| Dec 17, 2018 | $57.85 | $58.12 | $54.23 | $54.30 | -5.94% | 3,241,597 |
| Dec 10, 2018 | $58.42 | $59.33 | $57.33 | $57.73 | -1.37% | 2,890,186 |
| Dec 3, 2018 | $62.19 | $62.97 | $54.24 | $58.53 | -5.58% | 2,761,212 |
| Nov 26, 2018 | $60.92 | $62.00 | $60.06 | $61.99 | +2.77% | 1,756,988 |
| Nov 19, 2018 | $61.58 | $61.97 | $59.73 | $60.32 | -2.32% | 1,146,187 |
| Nov 12, 2018 | $60.38 | $62.13 | $59.58 | $61.75 | +1.98% | 2,482,282 |
| Nov 5, 2018 | $59.54 | $61.05 | $59.09 | $60.55 | +1.68% | 2,201,909 |
| Oct 29, 2018 | $55.53 | $59.80 | $54.17 | $59.55 | +8.55% | 2,476,738 |
| Oct 22, 2018 | $57.12 | $57.12 | $53.80 | $54.86 | -3.64% | 2,846,454 |
| Oct 15, 2018 | $55.57 | $57.64 | $55.57 | $56.93 | +2.28% | 2,802,681 |
| Oct 8, 2018 | $58.03 | $58.03 | $54.17 | $55.66 | -4.53% | 2,735,990 |
| Oct 1, 2018 | $60.29 | $60.38 | $57.92 | $58.30 | -2.78% | 1,417,635 |
| Sep 24, 2018 | $62.06 | $62.06 | $59.82 | $59.97 | -3.54% | 2,255,532 |
| Sep 17, 2018 | $62.32 | $63.35 | $61.35 | $62.17 | -0.26% | 2,383,690 |
| Sep 10, 2018 | $63.00 | $64.16 | $62.01 | $62.33 | -0.62% | 3,163,588 |
| Sep 4, 2018 | $60.67 | $63.27 | $60.39 | $62.72 | +3.17% | 1,983,434 |
| Aug 27, 2018 | $59.99 | $61.52 | $59.89 | $60.79 | +1.83% | 3,570,329 |
| Aug 20, 2018 | $60.06 | $62.02 | $59.05 | $59.70 | -0.40% | 2,855,339 |
| Aug 13, 2018 | $59.20 | $60.76 | $58.62 | $59.94 | +1.20% | 1,659,813 |
| Aug 6, 2018 | $59.80 | $60.60 | $59.03 | $59.23 | -0.77% | 978,083 |
| Jul 30, 2018 | $59.80 | $60.65 | $58.55 | $59.69 | -0.05% | 1,673,759 |
| Jul 23, 2018 | $60.33 | $61.05 | $59.29 | $59.72 | -1.40% | 2,002,231 |
| Jul 16, 2018 | $60.78 | $61.08 | $59.30 | $60.57 | -0.30% | 1,790,550 |
| Jul 9, 2018 | $61.09 | $62.17 | $60.63 | $60.75 | -0.25% | 1,423,229 |
| Jul 2, 2018 | $59.70 | $61.28 | $59.42 | $60.90 | +1.08% | 1,548,294 |
| Jun 25, 2018 | $59.43 | $61.14 | $58.85 | $60.25 | +0.85% | 2,474,443 |
| Jun 18, 2018 | $61.61 | $62.22 | $59.32 | $59.74 | -3.69% | 2,935,437 |
| Jun 11, 2018 | $62.17 | $64.28 | $61.32 | $62.03 | +1.82% | 4,558,990 |
| Jun 4, 2018 | $59.20 | $60.97 | $58.75 | $60.92 | +3.22% | 2,550,922 |
| May 29, 2018 | $60.25 | $61.48 | $58.00 | $59.02 | -2.94% | 2,820,852 |
| May 21, 2018 | $60.45 | $62.45 | $59.92 | $60.81 | +1.35% | 3,625,737 |
| May 14, 2018 | $59.25 | $60.29 | $56.60 | $60.00 | -0.20% | 4,654,912 |
| May 7, 2018 | $59.07 | $60.50 | $59.07 | $60.12 | +2.26% | 2,451,063 |
| Apr 30, 2018 | $59.33 | $59.68 | $56.83 | $58.79 | -0.81% | 2,269,567 |
| Apr 23, 2018 | $60.98 | $61.69 | $58.95 | $59.27 | -2.71% | 2,286,903 |
| Apr 16, 2018 | $60.79 | $62.39 | $60.54 | $60.92 | +0.68% | 2,627,719 |
| Apr 9, 2018 | $60.90 | $61.73 | $59.70 | $60.51 | 0.00% | 2,232,191 |
| Apr 2, 2018 | $62.22 | $62.74 | $59.73 | $60.51 | -3.11% | 2,595,239 |
| Mar 26, 2018 | $60.78 | $63.07 | $59.61 | $62.45 | +4.36% | 2,157,749 |
| Mar 19, 2018 | $62.87 | $63.47 | $59.84 | $59.84 | -5.14% | 2,608,967 |
| Mar 12, 2018 | $63.61 | $64.16 | $62.37 | $63.08 | -0.82% | 2,489,200 |
| Mar 5, 2018 | $60.94 | $63.68 | $60.89 | $63.60 | +3.75% | 2,719,532 |
| Feb 26, 2018 | $64.00 | $65.06 | $60.70 | $61.30 | -3.90% | 3,797,880 |
| Feb 20, 2018 | $62.67 | $64.04 | $60.48 | $63.79 | +1.14% | 3,121,819 |
| Feb 12, 2018 | $60.40 | $63.80 | $60.10 | $63.07 | +5.13% | 2,721,081 |
| Feb 5, 2018 | $64.04 | $64.42 | $58.54 | $59.99 | -7.45% | 3,862,786 |
| Jan 29, 2018 | $67.02 | $67.25 | $64.72 | $64.82 | -3.63% | 1,516,034 |
| Jan 22, 2018 | $67.46 | $67.81 | $66.34 | $67.26 | -0.10% | 1,703,382 |
| Jan 16, 2018 | $67.38 | $67.65 | $66.09 | $67.33 | +0.52% | 2,050,971 |
| Jan 8, 2018 | $66.65 | $67.42 | $65.57 | $66.98 | +0.46% | 2,062,866 |
| Jan 2, 2018 | $65.32 | $66.75 | $64.96 | $66.67 | +2.21% | 2,027,964 |
| Dec 26, 2017 | $64.91 | $65.74 | $64.81 | $65.23 | +0.23% | 1,075,449 |
| Dec 18, 2017 | $65.03 | $65.64 | $64.18 | $65.08 | +0.59% | 3,110,850 |
| Dec 11, 2017 | $66.07 | $66.16 | $64.26 | $64.70 | -1.87% | 3,076,270 |
| Dec 4, 2017 | $66.00 | $66.76 | $63.49 | $65.93 | +0.69% | 3,912,027 |
| Nov 27, 2017 | $62.72 | $65.52 | $62.72 | $65.48 | +4.32% | 2,586,924 |
| Nov 20, 2017 | $61.98 | $63.08 | $61.69 | $62.77 | +1.62% | 1,348,884 |
| Nov 13, 2017 | $61.64 | $62.27 | $60.90 | $61.77 | -0.48% | 2,438,062 |
| Nov 6, 2017 | $62.79 | $63.55 | $61.16 | $62.07 | -1.40% | 1,993,945 |
| Oct 30, 2017 | $63.64 | $63.77 | $62.47 | $62.95 | -1.39% | 2,869,441 |
| Oct 23, 2017 | $63.41 | $63.96 | $62.04 | $63.84 | +0.61% | 2,467,882 |
| Oct 16, 2017 | $62.64 | $63.62 | $61.60 | $63.45 | +1.42% | 2,457,535 |
| Oct 9, 2017 | $62.58 | $63.22 | $61.79 | $62.56 | -0.03% | 2,133,474 |
| Oct 2, 2017 | $62.10 | $62.95 | $61.23 | $62.58 | +0.84% | 3,621,169 |
| Sep 25, 2017 | $61.65 | $62.32 | $61.09 | $62.06 | +0.71% | 4,612,288 |
| Sep 18, 2017 | $60.90 | $62.23 | $60.58 | $61.62 | +1.48% | 4,088,796 |
| Sep 11, 2017 | $60.68 | $61.32 | $59.94 | $60.72 | +1.15% | 3,974,624 |
| Sep 5, 2017 | $60.69 | $61.04 | $58.39 | $60.03 | -1.62% | 3,493,206 |
| Aug 28, 2017 | $61.65 | $61.88 | $60.00 | $61.02 | -0.93% | 5,110,393 |
| Aug 21, 2017 | $70.20 | $71.08 | $61.27 | $61.59 | -12.16% | 9,339,284 |
| Aug 14, 2017 | $72.97 | $73.82 | $68.04 | $70.12 | -3.11% | 5,250,410 |
| Aug 7, 2017 | $72.11 | $73.86 | $72.11 | $72.37 | 0.00% | 2,507,647 |
| Jul 31, 2017 | $71.59 | $72.56 | $70.88 | $72.37 | +1.56% | 2,122,426 |
| Jul 24, 2017 | $71.42 | $71.96 | $70.56 | $71.26 | -0.32% | 2,025,135 |
| Jul 17, 2017 | $70.72 | $71.85 | $70.14 | $71.49 | +0.97% | 2,408,456 |
| Jul 10, 2017 | $70.47 | $71.46 | $70.00 | $70.80 | +0.71% | 2,131,392 |
| Jul 3, 2017 | $69.79 | $70.47 | $68.43 | $70.30 | +1.46% | 1,806,999 |
| Jun 26, 2017 | $70.82 | $71.01 | $68.66 | $69.29 | -1.92% | 2,711,457 |
| Jun 19, 2017 | $72.63 | $73.00 | $70.28 | $70.65 | -2.40% | 2,904,246 |
| Jun 12, 2017 | $70.05 | $72.50 | $68.56 | $72.39 | +2.99% | 3,513,687 |
| Jun 5, 2017 | $68.90 | $71.13 | $68.65 | $70.29 | +1.75% | 2,381,597 |
| May 30, 2017 | $67.27 | $69.57 | $67.13 | $69.08 | +2.80% | 2,571,082 |
| May 22, 2017 | $67.66 | $69.31 | $65.63 | $67.20 | +0.93% | 3,282,766 |
| May 15, 2017 | $66.05 | $67.02 | $64.57 | $66.58 | +1.14% | 1,995,654 |
| May 8, 2017 | $66.60 | $67.09 | $65.70 | $65.83 | -1.26% | 2,200,068 |
| May 1, 2017 | $65.15 | $66.75 | $64.73 | $66.67 | +2.70% | 2,284,262 |
| Apr 24, 2017 | $63.19 | $65.96 | $63.02 | $64.92 | +3.28% | 2,550,471 |
| Apr 17, 2017 | $60.88 | $62.96 | $60.77 | $62.86 | +3.37% | 1,881,814 |
| Apr 10, 2017 | $62.36 | $62.80 | $60.74 | $60.81 | -2.25% | 1,988,109 |
| Apr 3, 2017 | $62.55 | $62.83 | $61.34 | $62.21 | -0.40% | 2,778,544 |
| Mar 27, 2017 | $60.18 | $63.47 | $59.87 | $62.46 | +2.43% | 3,084,507 |
| Mar 20, 2017 | $61.62 | $62.10 | $60.49 | $60.98 | -1.04% | 1,849,317 |
| Mar 13, 2017 | $60.53 | $61.71 | $60.39 | $61.62 | +1.80% | 2,106,807 |
| Mar 6, 2017 | $60.00 | $61.11 | $59.80 | $60.53 | +0.07% | 2,275,174 |
| Feb 27, 2017 | $60.00 | $61.36 | $59.89 | $60.49 | +0.68% | 2,811,182 |
| Feb 21, 2017 | $60.52 | $62.49 | $59.50 | $60.08 | -0.63% | 2,506,482 |
| Feb 13, 2017 | $60.02 | $60.51 | $58.93 | $60.46 | +1.19% | 2,075,765 |
| Feb 6, 2017 | $59.24 | $59.84 | $58.00 | $59.75 | +1.19% | 2,201,825 |
| Jan 30, 2017 | $59.20 | $59.25 | $58.36 | $59.05 | -0.40% | 2,774,698 |
| Jan 23, 2017 | $58.50 | $59.91 | $58.28 | $59.29 | +1.37% | 2,567,815 |
| Jan 17, 2017 | $57.92 | $58.57 | $57.17 | $58.49 | +1.02% | 1,972,834 |
| Jan 9, 2017 | $57.00 | $58.25 | $55.77 | $57.90 | +1.35% | 3,330,207 |
| Jan 3, 2017 | $56.59 | $57.48 | $55.81 | $57.13 | +2.11% | 2,676,127 |
| Dec 27, 2016 | $56.05 | $56.78 | $55.82 | $55.95 | -0.20% | 1,998,239 |
| Dec 19, 2016 | $55.23 | $56.46 | $55.16 | $56.06 | +1.34% | 2,746,015 |
| Dec 12, 2016 | $55.24 | $56.26 | $54.78 | $55.32 | -2.16% | 4,662,290 |
| Dec 5, 2016 | $53.28 | $58.26 | $52.60 | $56.54 | +7.31% | 4,954,595 |
| Nov 28, 2016 | $53.48 | $54.02 | $52.63 | $52.69 | -1.51% | 2,884,654 |
| Nov 21, 2016 | $53.22 | $54.15 | $52.31 | $53.50 | +0.70% | 1,907,351 |
| Nov 14, 2016 | $49.56 | $53.20 | $49.56 | $53.13 | – | 3,186,752 |
Seasonality
TTC 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% | 1.1% | -2.6% | -0.7% | -0.4% | 1.8% | 3.8% | -0.2% | -2.6% | 2.1% | 4.5% | 2.4% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 16.2% | 8.0% | -5.1% | 1.9% | -5.6% | 8.9% | -5.7% | 6.5% | -1.4% | 12.4% | ||
| 2025 | 4.0% | -3.7% | -8.8% | -6.1% | 11.0% | -6.2% | 5.1% | 9.2% | -6.0% | -1.4% | -6.7% | 13.4% |
| 2024 | -3.7% | -0.2% | -0.3% | -4.4% | -8.4% | 17.0% | 2.4% | -3.3% | -5.9% | -7.2% | 8.2% | -7.6% |
| 2023 | -1.5% | -1.0% | 0.7% | -5.9% | -6.2% | 4.3% | 0.0% | 0.7% | -18.8% | -2.3% | 2.7% | 16.1% |
| 2022 | -3.3% | -2.9% | -8.9% | -5.9% | 2.9% | -7.8% | 13.5% | -3.6% | 4.3% | 22.3% | 5.3% | 2.3% |
| 2021 | -0.6% | 6.9% | 2.4% | 11.4% | -3.1% | -0.8% | 3.5% | -3.3% | -11.4% | -1.7% | 5.3% | -0.3% |
| 2020 | 0.4% | -10.7% | -8.5% | -2.0% | 11.4% | -6.3% | 7.6% | 5.5% | 11.9% | -2.2% | 10.5% | 4.8% |
| 2019 | 6.5% | 15.3% | 0.7% | 6.3% | -10.9% | 3.0% | 8.8% | -1.1% | 2.1% | 5.2% | 1.4% | 2.2% |
| 2018 | 0.6% | -3.2% | -1.8% | -6.2% | -0.7% | 4.2% | -0.1% | 1.0% | -1.3% | -5.8% | 10.0% | -9.5% |
| 2017 | 5.3% | 2.2% | 4.0% | 3.9% | 5.5% | 1.4% | 2.6% | -13.2% | 0.9% | 1.3% | 3.8% | 0.3% |