TELUS Corp (TU) stock
TUNYSERadiotelephone CommunicationsFiscal year ends December 31
$8.87+0.20 (+2.31%)
Close on Oct 30, 2026Market cap $13.74BP/E 17.2Yield –
Price history
Telus share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.87
+2.31% on the day
52-week range
$7.64 – $14.95
-40.7% from the high
Change over 52 weeks
-39.8%
From $14.73 on Oct 30, 2025
Average volume
7.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.79 | $8.90 | $8.50 | $8.87 | +0.45% | 27,253,692 |
| Oct 19, 2026 | $8.37 | $8.94 | $8.26 | $8.83 | +4.62% | 30,521,985 |
| Oct 12, 2026 | $7.72 | $8.49 | $7.72 | $8.44 | +9.33% | 33,659,945 |
| Oct 5, 2026 | $8.01 | $8.06 | $7.64 | $7.72 | -3.98% | 31,835,924 |
| Sep 28, 2026 | $8.37 | $8.49 | $8.03 | $8.04 | -5.19% | 40,918,576 |
| Sep 21, 2026 | $8.89 | $8.89 | $8.40 | $8.48 | -3.09% | 31,792,680 |
| Sep 14, 2026 | $9.09 | $9.19 | $8.73 | $8.75 | -3.85% | 39,142,884 |
| Sep 8, 2026 | $9.66 | $9.71 | $9.01 | $9.10 | -5.89% | 24,058,626 |
| Aug 31, 2026 | $9.73 | $9.79 | $9.55 | $9.67 | 0.00% | 27,083,316 |
| Aug 24, 2026 | $9.87 | $9.90 | $9.51 | $9.67 | -2.32% | 25,143,179 |
| Aug 17, 2026 | $9.71 | $10.11 | $9.64 | $9.90 | +1.43% | 26,214,478 |
| Aug 10, 2026 | $9.62 | $9.78 | $9.43 | $9.76 | +0.41% | 34,169,370 |
| Aug 3, 2026 | $9.41 | $10.04 | $9.20 | $9.72 | +1.67% | 61,007,406 |
| Jul 27, 2026 | $10.30 | $11.14 | $9.22 | $9.56 | -6.46% | 71,359,689 |
| Jul 20, 2026 | $10.40 | $10.40 | $9.95 | $10.22 | -1.73% | 30,174,295 |
| Jul 13, 2026 | $10.50 | $10.70 | $10.30 | $10.40 | -0.19% | 30,505,960 |
| Jul 6, 2026 | $10.26 | $10.70 | $10.11 | $10.42 | +2.26% | 26,439,930 |
| Jun 29, 2026 | $11.11 | $11.11 | $10.08 | $10.19 | -8.20% | 32,101,978 |
| Jun 22, 2026 | $11.54 | $11.55 | $11.04 | $11.10 | -3.81% | 27,201,320 |
| Jun 15, 2026 | $11.91 | $11.97 | $11.43 | $11.54 | -2.86% | 31,175,144 |
| Jun 8, 2026 | $12.27 | $12.35 | $11.74 | $11.88 | -3.49% | 34,761,614 |
| Jun 1, 2026 | $12.52 | $12.63 | $12.10 | $12.31 | -1.91% | 29,129,285 |
| May 26, 2026 | $12.44 | $12.72 | $12.34 | $12.55 | +0.48% | 18,726,160 |
| May 18, 2026 | $12.22 | $12.61 | $12.03 | $12.49 | +2.29% | 25,499,124 |
| May 11, 2026 | $12.69 | $12.77 | $12.18 | $12.21 | -4.24% | 24,253,409 |
| May 4, 2026 | $12.44 | $12.98 | $12.44 | $12.75 | +1.59% | 27,321,846 |
| Apr 27, 2026 | $12.34 | $12.62 | $12.14 | $12.55 | +1.95% | 20,039,140 |
| Apr 20, 2026 | $12.36 | $12.44 | $12.25 | $12.31 | -0.89% | 22,629,721 |
| Apr 13, 2026 | $11.80 | $12.56 | $11.70 | $12.42 | +4.99% | 28,236,761 |
| Apr 6, 2026 | $12.86 | $12.96 | $11.69 | $11.83 | -8.01% | 42,458,668 |
| Mar 30, 2026 | $12.77 | $13.00 | $12.58 | $12.86 | +0.94% | 27,196,439 |
| Mar 23, 2026 | $13.20 | $13.28 | $12.68 | $12.74 | -2.90% | 24,541,783 |
| Mar 16, 2026 | $13.19 | $13.50 | $13.06 | $13.12 | +0.08% | 26,915,052 |
| Mar 9, 2026 | $13.62 | $13.89 | $13.04 | $13.11 | -4.31% | 38,766,703 |
| Mar 2, 2026 | $13.64 | $13.92 | $13.29 | $13.70 | -0.29% | 33,634,802 |
| Feb 23, 2026 | $13.61 | $13.83 | $13.40 | $13.74 | +1.10% | 21,555,109 |
| Feb 17, 2026 | $13.42 | $13.65 | $13.39 | $13.59 | +0.82% | 19,227,159 |
| Feb 9, 2026 | $14.20 | $14.42 | $13.25 | $13.48 | -4.60% | 40,258,489 |
| Feb 2, 2026 | $13.99 | $14.32 | $13.72 | $14.13 | +1.22% | 32,811,517 |
| Jan 26, 2026 | $13.90 | $14.10 | $13.78 | $13.96 | +0.65% | 23,839,287 |
| Jan 20, 2026 | $13.55 | $13.88 | $13.26 | $13.87 | +2.36% | 23,723,155 |
| Jan 12, 2026 | $13.44 | $13.64 | $13.32 | $13.55 | +1.42% | 23,412,371 |
| Jan 5, 2026 | $13.08 | $13.42 | $12.90 | $13.36 | +1.91% | 25,975,554 |
| Dec 29, 2025 | $12.81 | $13.28 | $12.78 | $13.11 | +1.63% | 22,316,581 |
| Dec 22, 2025 | $12.60 | $12.92 | $12.56 | $12.90 | +2.30% | 17,715,061 |
| Dec 15, 2025 | $12.86 | $12.96 | $12.54 | $12.61 | -1.56% | 40,562,102 |
| Dec 8, 2025 | $13.55 | $13.60 | $12.69 | $12.81 | -5.18% | 29,197,970 |
| Dec 1, 2025 | $13.07 | $13.61 | $12.80 | $13.51 | +2.74% | 45,175,008 |
| Nov 24, 2025 | $13.25 | $13.30 | $12.87 | $13.15 | -0.98% | 26,996,519 |
| Nov 17, 2025 | $14.56 | $14.56 | $13.26 | $13.28 | -8.73% | 44,087,872 |
| Nov 10, 2025 | $14.80 | $14.95 | $14.52 | $14.55 | -1.69% | 28,157,900 |
| Nov 3, 2025 | $14.60 | $14.81 | $14.43 | $14.80 | +0.95% | 33,809,117 |
| Oct 27, 2025 | $15.07 | $15.07 | $14.58 | $14.66 | -2.66% | 25,529,442 |
| Oct 20, 2025 | $15.37 | $15.41 | $15.00 | $15.06 | -1.76% | 18,254,417 |
| Oct 13, 2025 | $15.24 | $15.40 | $14.85 | $15.33 | +0.59% | 26,459,686 |
| Oct 6, 2025 | $15.59 | $15.63 | $15.14 | $15.24 | -2.87% | 20,764,984 |
| Sep 29, 2025 | $15.72 | $15.85 | $15.54 | $15.69 | +0.06% | 15,343,325 |
| Sep 22, 2025 | $15.89 | $15.92 | $15.61 | $15.68 | -1.38% | 14,867,315 |
| Sep 15, 2025 | $15.99 | $16.12 | $15.71 | $15.90 | -0.31% | 21,728,134 |
| Sep 8, 2025 | $16.61 | $16.65 | $15.80 | $15.95 | -3.74% | 17,573,126 |
| Sep 2, 2025 | $16.45 | $16.61 | $16.26 | $16.57 | +0.49% | 13,615,724 |
| Aug 25, 2025 | $16.62 | $16.65 | $16.34 | $16.49 | -0.66% | 14,735,475 |
| Aug 18, 2025 | $16.37 | $16.72 | $16.37 | $16.60 | +1.34% | 12,328,793 |
| Aug 11, 2025 | $16.08 | $16.43 | $15.95 | $16.38 | +1.87% | 12,994,512 |
| Aug 4, 2025 | $15.73 | $16.21 | $15.64 | $16.08 | +3.08% | 16,439,925 |
| Jul 28, 2025 | $16.39 | $16.44 | $15.60 | $15.60 | -5.22% | 17,556,816 |
| Jul 21, 2025 | $16.29 | $16.74 | $16.26 | $16.46 | +1.35% | 15,935,667 |
| Jul 14, 2025 | $16.55 | $16.60 | $16.19 | $16.24 | -1.46% | 15,605,254 |
| Jul 7, 2025 | $16.18 | $16.62 | $16.15 | $16.48 | +1.10% | 15,654,529 |
| Jun 30, 2025 | $15.79 | $16.35 | $15.77 | $16.30 | +2.97% | 11,822,687 |
| Jun 23, 2025 | $15.96 | $16.22 | $15.74 | $15.83 | -1.06% | 16,767,656 |
| Jun 16, 2025 | $16.05 | $16.23 | $15.91 | $16.00 | -0.74% | 10,658,598 |
| Jun 9, 2025 | $16.39 | $16.47 | $15.91 | $16.12 | -1.41% | 13,985,365 |
| Jun 2, 2025 | $16.47 | $16.61 | $16.20 | $16.35 | -0.24% | 12,863,079 |
| May 26, 2025 | $16.11 | $16.44 | $15.93 | $16.39 | +1.61% | 11,956,221 |
| May 19, 2025 | $15.76 | $16.19 | $15.72 | $16.13 | +2.09% | 9,674,433 |
| May 12, 2025 | $15.80 | $15.98 | $15.45 | $15.80 | -1.19% | 13,847,974 |
| May 5, 2025 | $15.04 | $16.01 | $14.87 | $15.99 | +6.39% | 20,921,424 |
| Apr 28, 2025 | $14.97 | $15.43 | $14.93 | $15.03 | +0.40% | 11,661,675 |
| Apr 21, 2025 | $15.00 | $15.28 | $14.82 | $14.97 | -0.27% | 12,554,623 |
| Apr 14, 2025 | $14.66 | $15.06 | $14.54 | $15.01 | +2.95% | 10,382,157 |
| Apr 7, 2025 | $14.00 | $14.76 | $13.61 | $14.58 | +0.83% | 34,435,453 |
| Mar 31, 2025 | $14.25 | $14.70 | $13.94 | $14.46 | +1.19% | 21,103,742 |
| Mar 24, 2025 | $13.94 | $14.40 | $13.75 | $14.29 | +2.58% | 17,390,459 |
| Mar 17, 2025 | $15.02 | $15.11 | $13.88 | $13.93 | -7.07% | 18,063,016 |
| Mar 10, 2025 | $15.79 | $16.12 | $14.87 | $14.99 | -5.13% | 20,195,803 |
| Mar 3, 2025 | $15.47 | $15.90 | $15.29 | $15.80 | +2.13% | 19,519,199 |
| Feb 24, 2025 | $15.60 | $15.88 | $15.36 | $15.47 | -0.77% | 17,461,127 |
| Feb 18, 2025 | $15.33 | $15.63 | $15.08 | $15.59 | +1.37% | 12,912,096 |
| Feb 10, 2025 | $14.41 | $15.49 | $14.38 | $15.38 | +6.73% | 18,661,673 |
| Feb 3, 2025 | $14.07 | $14.83 | $13.91 | $14.41 | -0.55% | 21,108,228 |
| Jan 27, 2025 | $14.14 | $14.77 | $14.13 | $14.49 | +2.40% | 20,483,144 |
| Jan 21, 2025 | $13.99 | $14.27 | $13.95 | $14.15 | +1.43% | 17,974,793 |
| Jan 13, 2025 | $13.63 | $14.02 | $13.51 | $13.95 | +2.27% | 17,096,389 |
| Jan 6, 2025 | $13.97 | $14.15 | $13.54 | $13.64 | -1.02% | 14,478,192 |
| Dec 30, 2024 | $13.53 | $13.88 | $13.24 | $13.78 | +2.15% | 13,671,708 |
| Dec 23, 2024 | $13.78 | $13.79 | $13.41 | $13.49 | -2.67% | 12,031,833 |
| Dec 16, 2024 | $14.48 | $14.69 | $13.60 | $13.86 | -4.74% | 23,468,385 |
| Dec 9, 2024 | $15.76 | $15.97 | $14.40 | $14.55 | -7.38% | 19,399,425 |
| Dec 2, 2024 | $15.56 | $15.88 | $15.40 | $15.71 | +1.09% | 15,565,880 |
| Nov 25, 2024 | $15.28 | $15.55 | $15.15 | $15.54 | +2.24% | 9,745,271 |
| Nov 18, 2024 | $15.19 | $15.53 | $15.14 | $15.20 | +0.20% | 15,209,856 |
| Nov 11, 2024 | $15.60 | $15.86 | $15.07 | $15.17 | -3.13% | 16,312,783 |
| Nov 4, 2024 | $15.70 | $15.91 | $15.00 | $15.66 | -0.19% | 22,065,189 |
| Oct 28, 2024 | $15.97 | $16.21 | $15.59 | $15.69 | -0.82% | 12,806,833 |
| Oct 21, 2024 | $16.35 | $16.38 | $15.76 | $15.82 | -3.24% | 9,607,773 |
| Oct 14, 2024 | $16.23 | $16.44 | $16.08 | $16.35 | +0.99% | 8,043,784 |
| Oct 7, 2024 | $16.30 | $16.30 | $15.94 | $16.19 | -0.67% | 8,529,481 |
| Sep 30, 2024 | $16.82 | $16.88 | $16.28 | $16.30 | -2.80% | 9,869,320 |
| Sep 23, 2024 | $16.78 | $16.84 | $16.47 | $16.77 | +0.18% | 9,283,850 |
| Sep 16, 2024 | $17.00 | $17.06 | $16.67 | $16.74 | -1.12% | 10,179,215 |
| Sep 9, 2024 | $16.87 | $17.27 | $16.37 | $16.93 | +0.42% | 12,588,458 |
| Sep 3, 2024 | $16.14 | $16.96 | $16.08 | $16.86 | +4.46% | 8,497,558 |
| Aug 26, 2024 | $16.10 | $16.28 | $15.98 | $16.14 | +0.31% | 8,280,242 |
| Aug 19, 2024 | $16.08 | $16.18 | $15.80 | $16.09 | +0.56% | 11,736,075 |
| Aug 12, 2024 | $16.46 | $16.47 | $15.88 | $16.00 | -2.44% | 10,823,677 |
| Aug 5, 2024 | $16.13 | $16.60 | $15.89 | $16.40 | -1.26% | 11,042,193 |
| Jul 29, 2024 | $15.92 | $16.65 | $15.75 | $16.61 | +4.60% | 12,537,028 |
| Jul 22, 2024 | $15.80 | $15.95 | $15.64 | $15.88 | +0.38% | 9,553,484 |
| Jul 15, 2024 | $15.46 | $16.04 | $15.41 | $15.82 | +1.80% | 7,743,119 |
| Jul 8, 2024 | $15.29 | $15.62 | $15.24 | $15.54 | +1.77% | 10,293,324 |
| Jul 1, 2024 | $15.15 | $15.40 | $14.63 | $15.27 | +0.86% | 6,594,870 |
| Jun 24, 2024 | $15.86 | $15.97 | $15.10 | $15.14 | -3.93% | 10,197,601 |
| Jun 17, 2024 | $15.70 | $15.81 | $15.44 | $15.76 | -0.25% | 7,960,415 |
| Jun 10, 2024 | $16.19 | $16.36 | $15.52 | $15.80 | -4.59% | 14,520,831 |
| Jun 3, 2024 | $16.46 | $16.79 | $16.30 | $16.56 | +0.67% | 10,720,145 |
| May 28, 2024 | $16.45 | $16.50 | $15.93 | $16.45 | +1.04% | 8,427,500 |
| May 20, 2024 | $16.62 | $16.65 | $16.24 | $16.28 | -2.05% | 8,105,000 |
| May 13, 2024 | $16.20 | $16.71 | $16.08 | $16.62 | +3.23% | 8,959,968 |
| May 6, 2024 | $16.49 | $16.60 | $16.09 | $16.10 | -1.71% | 13,274,278 |
| Apr 29, 2024 | $16.16 | $16.59 | $15.97 | $16.38 | +1.93% | 11,765,225 |
| Apr 22, 2024 | $15.99 | $16.24 | $15.85 | $16.07 | +0.94% | 9,841,258 |
| Apr 15, 2024 | $15.95 | $16.06 | $15.35 | $15.92 | +0.44% | 12,977,408 |
| Apr 8, 2024 | $16.08 | $16.53 | $15.76 | $15.85 | -1.06% | 12,037,620 |
| Apr 1, 2024 | $15.96 | $16.22 | $15.56 | $16.02 | +0.06% | 17,928,573 |
| Mar 25, 2024 | $15.93 | $16.14 | $15.69 | $16.01 | +0.13% | 20,280,234 |
| Mar 18, 2024 | $16.59 | $16.78 | $15.93 | $15.99 | -3.44% | 11,659,578 |
| Mar 11, 2024 | $17.31 | $17.39 | $16.34 | $16.56 | -4.33% | 12,421,367 |
| Mar 4, 2024 | $17.45 | $17.77 | $17.09 | $17.31 | -1.42% | 9,940,170 |
| Feb 26, 2024 | $17.98 | $18.00 | $17.31 | $17.56 | -2.50% | 8,590,679 |
| Feb 20, 2024 | $17.69 | $18.16 | $17.68 | $18.01 | +1.46% | 8,429,091 |
| Feb 12, 2024 | $17.53 | $17.89 | $16.90 | $17.75 | +1.08% | 10,977,670 |
| Feb 5, 2024 | $17.54 | $17.98 | $16.94 | $17.56 | -0.85% | 16,043,609 |
| Jan 29, 2024 | $18.13 | $18.35 | $17.47 | $17.71 | -2.26% | 10,421,256 |
| Jan 22, 2024 | $18.37 | $18.55 | $18.05 | $18.12 | -1.15% | 9,591,418 |
| Jan 16, 2024 | $18.05 | $18.40 | $17.99 | $18.33 | +1.16% | 9,950,795 |
| Jan 8, 2024 | $17.93 | $18.39 | $17.86 | $18.12 | +1.12% | 8,816,233 |
| Jan 2, 2024 | $17.69 | $18.02 | $17.45 | $17.92 | +0.73% | 9,825,033 |
| Dec 26, 2023 | $17.54 | $17.94 | $17.43 | $17.79 | +1.31% | 12,641,458 |
| Dec 18, 2023 | $18.05 | $18.11 | $17.51 | $17.56 | -1.95% | 9,973,238 |
| Dec 11, 2023 | $18.47 | $18.68 | $17.88 | $17.91 | -2.98% | 8,942,719 |
| Dec 4, 2023 | $18.36 | $19.14 | $18.34 | $18.46 | -0.22% | 8,716,074 |
| Nov 27, 2023 | $17.63 | $18.59 | $17.48 | $18.50 | +4.28% | 9,055,042 |
| Nov 20, 2023 | $17.61 | $17.76 | $17.50 | $17.74 | +0.45% | 5,290,056 |
| Nov 13, 2023 | $17.12 | $17.91 | $17.04 | $17.66 | +2.50% | 7,551,374 |
| Nov 6, 2023 | $17.82 | $17.91 | $17.03 | $17.23 | -2.87% | 8,895,018 |
| Oct 30, 2023 | $15.97 | $17.89 | $15.97 | $17.74 | +11.85% | 11,605,628 |
| Oct 23, 2023 | $16.05 | $16.42 | $15.79 | $15.86 | -1.61% | 8,320,858 |
| Oct 16, 2023 | $16.73 | $16.93 | $16.12 | $16.12 | -3.53% | 8,175,959 |
| Oct 9, 2023 | $16.38 | $16.90 | $16.38 | $16.71 | +1.33% | 7,794,654 |
| Oct 2, 2023 | $16.27 | $16.69 | $15.47 | $16.49 | +0.92% | 16,307,064 |
| Sep 25, 2023 | $16.87 | $16.98 | $16.11 | $16.34 | -3.77% | 8,782,000 |
| Sep 18, 2023 | $17.22 | $17.29 | $16.79 | $16.98 | -1.39% | 6,558,095 |
| Sep 11, 2023 | $16.82 | $17.41 | $16.77 | $17.22 | +2.87% | 8,039,155 |
| Sep 5, 2023 | $17.48 | $17.48 | $16.67 | $16.74 | -4.18% | 5,839,601 |
| Aug 28, 2023 | $17.28 | $17.87 | $17.25 | $17.47 | +1.69% | 7,234,294 |
| Aug 21, 2023 | $16.87 | $17.24 | $16.77 | $17.18 | +1.96% | 6,217,170 |
| Aug 14, 2023 | $17.68 | $17.74 | $16.80 | $16.85 | -4.80% | 6,598,621 |
| Aug 7, 2023 | $17.15 | $17.82 | $16.92 | $17.70 | +3.15% | 7,726,306 |
| Jul 31, 2023 | $17.85 | $18.05 | $16.68 | $17.16 | -3.81% | 11,031,793 |
| Jul 24, 2023 | $18.86 | $19.01 | $17.83 | $17.84 | -4.90% | 10,218,517 |
| Jul 17, 2023 | $18.36 | $18.80 | $17.60 | $18.76 | +2.12% | 14,194,576 |
| Jul 10, 2023 | $19.35 | $19.51 | $18.32 | $18.37 | -5.26% | 10,271,065 |
| Jul 3, 2023 | $19.45 | $19.66 | $19.23 | $19.39 | -0.36% | 4,169,508 |
| Jun 26, 2023 | $19.20 | $19.52 | $18.92 | $19.46 | +1.25% | 8,226,200 |
| Jun 20, 2023 | $19.40 | $19.43 | $19.14 | $19.22 | -1.44% | 5,977,975 |
| Jun 12, 2023 | $18.98 | $19.59 | $18.98 | $19.50 | +2.79% | 7,321,423 |
| Jun 5, 2023 | $19.22 | $19.39 | $18.87 | $18.97 | -1.09% | 5,918,843 |
| May 30, 2023 | $19.36 | $19.49 | $18.86 | $19.18 | -0.88% | 7,446,529 |
| May 22, 2023 | $20.35 | $20.35 | $19.21 | $19.35 | -4.59% | 5,958,429 |
| May 15, 2023 | $20.47 | $20.67 | $19.97 | $20.28 | -0.88% | 6,108,221 |
| May 8, 2023 | $20.97 | $20.99 | $20.31 | $20.46 | -2.76% | 6,105,996 |
| May 1, 2023 | $21.26 | $21.28 | $20.69 | $21.04 | -0.80% | 8,116,956 |
| Apr 24, 2023 | $21.17 | $21.34 | $20.86 | $21.21 | 0.00% | 6,857,912 |
| Apr 17, 2023 | $21.17 | $21.26 | $21.00 | $21.21 | +0.14% | 5,684,418 |
| Apr 10, 2023 | $20.59 | $21.34 | $20.52 | $21.18 | +2.12% | 6,169,657 |
| Apr 3, 2023 | $19.90 | $20.89 | $19.83 | $20.74 | +4.43% | 7,833,088 |
| Mar 27, 2023 | $19.97 | $20.18 | $19.78 | $19.86 | -0.15% | 7,087,796 |
| Mar 20, 2023 | $19.61 | $20.13 | $19.60 | $19.89 | +1.58% | 6,803,802 |
| Mar 13, 2023 | $19.05 | $19.65 | $19.04 | $19.58 | +2.41% | 9,761,434 |
| Mar 6, 2023 | $20.12 | $20.27 | $19.03 | $19.12 | -4.78% | 8,834,135 |
| Feb 27, 2023 | $20.06 | $20.22 | $19.77 | $20.08 | +0.55% | 7,008,199 |
| Feb 21, 2023 | $20.45 | $20.55 | $19.76 | $19.97 | -3.06% | 5,065,257 |
| Feb 13, 2023 | $20.40 | $20.66 | $20.08 | $20.60 | +0.83% | 7,467,913 |
| Feb 6, 2023 | $21.23 | $21.26 | $19.97 | $20.43 | -4.35% | 11,262,966 |
| Jan 30, 2023 | $21.34 | $21.82 | $21.26 | $21.36 | +0.09% | 7,986,539 |
| Jan 23, 2023 | $21.25 | $21.50 | $21.03 | $21.34 | +0.38% | 7,393,622 |
| Jan 17, 2023 | $21.16 | $21.54 | $20.81 | $21.26 | +1.14% | 5,098,525 |
| Jan 9, 2023 | $20.12 | $21.08 | $19.99 | $21.02 | +4.53% | 8,214,582 |
| Jan 3, 2023 | $19.32 | $20.19 | $19.02 | $20.11 | +4.14% | 4,828,667 |
| Dec 27, 2022 | $19.67 | $19.80 | $19.12 | $19.31 | -1.83% | 4,984,265 |
| Dec 19, 2022 | $19.79 | $19.85 | $19.41 | $19.67 | -0.30% | 7,007,180 |
| Dec 12, 2022 | $20.59 | $20.96 | $19.61 | $19.73 | -4.18% | 9,838,363 |
| Dec 5, 2022 | $21.12 | $21.39 | $20.55 | $20.59 | -2.97% | 7,794,480 |
| Nov 28, 2022 | $21.57 | $21.67 | $20.96 | $21.22 | -2.48% | 10,814,691 |
| Nov 21, 2022 | $21.66 | $21.87 | $21.34 | $21.76 | -0.23% | 4,900,511 |
| Nov 14, 2022 | $21.85 | $22.08 | $21.44 | $21.81 | -0.37% | 5,246,121 |
| Nov 7, 2022 | $21.49 | $21.92 | $21.02 | $21.89 | +2.77% | 6,993,802 |
| Oct 31, 2022 | $21.10 | $21.38 | $20.11 | $21.30 | +0.61% | 7,623,762 |
| Oct 24, 2022 | $20.49 | $21.29 | $20.22 | $21.17 | +3.57% | 6,391,225 |
| Oct 17, 2022 | $19.84 | $20.66 | $19.73 | $20.44 | +4.87% | 7,161,058 |
| Oct 10, 2022 | $20.04 | $20.08 | $18.85 | $19.49 | -2.70% | 7,490,542 |
| Oct 3, 2022 | $20.14 | $21.16 | $19.90 | $20.03 | +0.86% | 7,748,757 |
| Sep 26, 2022 | $20.70 | $20.91 | $19.84 | $19.86 | -4.93% | 11,316,570 |
| Sep 19, 2022 | $21.53 | $21.73 | $20.81 | $20.89 | -3.69% | 4,855,663 |
| Sep 12, 2022 | $22.70 | $22.89 | $21.39 | $21.69 | -3.64% | 5,458,422 |
| Sep 6, 2022 | $22.69 | $22.79 | $21.82 | $22.51 | -0.44% | 5,210,790 |
| Aug 29, 2022 | $23.02 | $23.30 | $22.29 | $22.61 | -2.08% | 6,560,103 |
| Aug 22, 2022 | $23.52 | $23.58 | $23.05 | $23.09 | -2.41% | 3,826,862 |
| Aug 15, 2022 | $23.48 | $23.68 | $23.13 | $23.66 | +0.25% | 4,499,787 |
| Aug 8, 2022 | $22.51 | $23.64 | $22.51 | $23.60 | +5.55% | 5,882,076 |
| Aug 1, 2022 | $22.91 | $23.01 | $22.08 | $22.36 | -2.78% | 5,543,049 |
| Jul 25, 2022 | $22.41 | $23.18 | $22.26 | $23.00 | +2.82% | 5,556,641 |
| Jul 18, 2022 | $22.14 | $22.56 | $21.90 | $22.37 | +1.87% | 4,798,991 |
| Jul 11, 2022 | $22.09 | $22.44 | $21.74 | $21.96 | -1.04% | 6,344,488 |
| Jul 5, 2022 | $22.12 | $22.39 | $21.66 | $22.19 | -1.51% | 4,772,170 |
| Jun 27, 2022 | $22.38 | $22.67 | $21.99 | $22.53 | +0.54% | 6,118,840 |
| Jun 21, 2022 | $22.32 | $22.44 | $21.81 | $22.41 | +1.72% | 6,275,277 |
| Jun 13, 2022 | $23.53 | $23.53 | $21.34 | $22.03 | -7.32% | 13,095,704 |
| Jun 6, 2022 | $25.13 | $25.50 | $23.66 | $23.77 | -5.11% | 6,795,285 |
| May 31, 2022 | $24.93 | $25.31 | $24.71 | $25.05 | +1.13% | 6,651,270 |
| May 23, 2022 | $24.43 | $24.82 | $24.29 | $24.77 | +2.19% | 6,394,806 |
| May 16, 2022 | $24.20 | $24.98 | $23.83 | $24.24 | -0.08% | 12,126,243 |
| May 9, 2022 | $24.94 | $24.96 | $23.52 | $24.26 | -3.23% | 10,347,020 |
| May 2, 2022 | $25.03 | $25.29 | $24.47 | $25.07 | +0.24% | 12,102,072 |
| Apr 25, 2022 | $25.95 | $26.29 | $24.96 | $25.01 | -4.51% | 9,992,050 |
| Apr 18, 2022 | $26.69 | $27.34 | $26.08 | $26.19 | -2.02% | 7,803,856 |
| Apr 11, 2022 | $27.14 | $27.47 | $26.37 | $26.73 | -2.45% | 9,695,591 |
| Apr 4, 2022 | $26.62 | $27.50 | $26.44 | $27.40 | +2.93% | 6,820,804 |
| Mar 28, 2022 | $25.73 | $26.65 | $25.41 | $26.62 | +3.30% | 9,169,337 |
| Mar 21, 2022 | $25.70 | $25.79 | $25.49 | $25.77 | +0.51% | 6,947,077 |
| Mar 14, 2022 | $26.14 | $26.20 | $25.26 | $25.64 | -1.99% | 10,858,940 |
| Mar 7, 2022 | $26.04 | $26.48 | $25.60 | $26.16 | -0.72% | 9,521,344 |
| Feb 28, 2022 | $25.18 | $26.47 | $25.08 | $26.35 | +3.46% | 8,302,497 |
| Feb 22, 2022 | $25.17 | $25.55 | $24.24 | $25.47 | +1.19% | 9,687,343 |
| Feb 14, 2022 | $24.84 | $25.34 | $24.67 | $25.17 | +1.61% | 10,168,485 |
| Feb 7, 2022 | $24.27 | $25.06 | $24.03 | $24.77 | +2.52% | 9,167,085 |
| Jan 31, 2022 | $23.31 | $24.26 | $23.31 | $24.16 | +3.20% | 8,935,419 |
| Jan 24, 2022 | $23.12 | $23.84 | $22.74 | $23.41 | +0.34% | 7,958,395 |
| Jan 18, 2022 | $23.74 | $24.00 | $23.26 | $23.33 | -1.81% | 4,521,793 |
| Jan 10, 2022 | $23.40 | $23.96 | $23.14 | $23.76 | +1.32% | 5,422,089 |
| Jan 3, 2022 | $23.64 | $23.74 | $23.16 | $23.45 | -0.51% | 4,449,354 |
| Dec 27, 2021 | $23.23 | $23.61 | $23.19 | $23.57 | +1.46% | 3,511,140 |
| Dec 20, 2021 | $22.76 | $23.36 | $22.66 | $23.23 | +1.35% | 3,288,077 |
| Dec 13, 2021 | $23.03 | $23.13 | $22.48 | $22.92 | -0.82% | 5,110,412 |
| Dec 6, 2021 | $23.19 | $23.73 | $22.80 | $23.11 | +0.39% | 5,565,581 |
| Nov 29, 2021 | $23.12 | $23.24 | $22.70 | $23.02 | +0.17% | 5,065,858 |
| Nov 22, 2021 | $23.04 | $23.33 | $22.78 | $22.98 | -0.13% | 3,425,955 |
| Nov 15, 2021 | $23.19 | $23.24 | $22.77 | $23.01 | -0.48% | 3,477,778 |
| Nov 8, 2021 | $23.33 | $23.66 | $22.88 | $23.12 | -0.56% | 5,164,656 |
| Nov 1, 2021 | $23.01 | $23.34 | $22.61 | $23.25 | +1.31% | 4,604,778 |
| Oct 25, 2021 | $22.54 | $23.10 | $22.38 | $22.95 | +1.86% | 3,677,892 |
| Oct 18, 2021 | $22.53 | $22.63 | $22.39 | $22.53 | -0.31% | 3,656,636 |
| Oct 11, 2021 | $22.13 | $22.74 | $21.95 | $22.60 | +2.08% | 4,020,754 |
| Oct 4, 2021 | $22.03 | $22.23 | $21.78 | $22.14 | +0.59% | 4,406,034 |
| Sep 27, 2021 | $22.66 | $22.66 | $21.76 | $22.01 | -2.70% | 7,103,393 |
| Sep 20, 2021 | $22.25 | $22.84 | $22.10 | $22.62 | +0.40% | 4,741,440 |
| Sep 13, 2021 | $23.18 | $23.31 | $22.38 | $22.53 | -2.26% | 7,020,627 |
| Sep 7, 2021 | $23.18 | $23.67 | $23.05 | $23.05 | -1.03% | 6,162,537 |
| Aug 30, 2021 | $23.06 | $23.38 | $23.01 | $23.29 | +1.09% | 5,146,118 |
| Aug 23, 2021 | $22.73 | $23.12 | $22.72 | $23.04 | +1.86% | 5,243,568 |
| Aug 16, 2021 | $22.74 | $22.92 | $22.26 | $22.62 | -0.83% | 3,741,791 |
| Aug 9, 2021 | $22.65 | $22.86 | $22.45 | $22.81 | +1.02% | 4,152,188 |
| Aug 2, 2021 | $22.30 | $22.66 | $22.02 | $22.58 | +1.71% | 4,002,454 |
| Jul 26, 2021 | $22.01 | $22.41 | $21.88 | $22.20 | +0.86% | 4,038,155 |
| Jul 19, 2021 | $21.86 | $22.09 | $21.48 | $22.01 | -0.54% | 6,827,998 |
| Jul 12, 2021 | $22.47 | $22.62 | $21.94 | $22.13 | -1.51% | 3,522,255 |
| Jul 6, 2021 | $22.55 | $22.56 | $22.00 | $22.47 | -0.53% | 3,774,041 |
| Jun 28, 2021 | $22.36 | $22.64 | $22.25 | $22.59 | +0.98% | 4,093,910 |
| Jun 21, 2021 | $22.24 | $22.63 | $22.21 | $22.37 | +0.72% | 4,773,965 |
| Jun 14, 2021 | $22.60 | $22.92 | $22.17 | $22.21 | -1.73% | 4,045,952 |
| Jun 7, 2021 | $23.17 | $23.28 | $22.56 | $22.60 | -2.08% | 5,342,734 |
| Jun 1, 2021 | $22.70 | $23.10 | $22.63 | $23.08 | +2.30% | 3,198,470 |
| May 24, 2021 | $22.18 | $22.65 | $22.10 | $22.56 | +1.94% | 7,152,931 |
| May 17, 2021 | $21.81 | $22.36 | $21.68 | $22.13 | +1.65% | 4,089,117 |
| May 10, 2021 | $21.74 | $22.00 | $21.46 | $21.77 | +0.51% | 4,956,667 |
| May 3, 2021 | $20.77 | $21.73 | $20.59 | $21.66 | +4.39% | 5,550,877 |
| Apr 26, 2021 | $20.72 | $20.98 | $20.60 | $20.75 | +0.39% | 5,964,134 |
| Apr 19, 2021 | $20.85 | $20.88 | $20.36 | $20.67 | -0.82% | 5,146,826 |
| Apr 12, 2021 | $20.63 | $20.85 | $20.37 | $20.84 | +1.07% | 5,775,076 |
| Apr 5, 2021 | $20.31 | $20.63 | $20.20 | $20.62 | +1.93% | 5,622,539 |
| Mar 29, 2021 | $20.06 | $20.25 | $19.84 | $20.23 | +0.30% | 11,235,585 |
| Mar 22, 2021 | $20.98 | $21.10 | $19.74 | $20.17 | -3.31% | 7,039,334 |
| Mar 15, 2021 | $21.50 | $21.85 | $20.62 | $20.86 | -2.25% | 13,584,656 |
| Mar 8, 2021 | $20.89 | $21.47 | $20.74 | $21.34 | +2.20% | 5,364,268 |
| Mar 1, 2021 | $20.28 | $20.92 | $20.18 | $20.88 | +4.19% | 7,282,046 |
| Feb 22, 2021 | $20.60 | $20.66 | $20.03 | $20.04 | -2.91% | 12,151,478 |
| Feb 16, 2021 | $21.01 | $21.03 | $20.51 | $20.64 | -1.53% | 4,987,967 |
| Feb 8, 2021 | $21.24 | $21.62 | $20.60 | $20.96 | -0.76% | 10,442,558 |
| Feb 1, 2021 | $20.82 | $21.27 | $20.56 | $21.12 | +2.38% | 7,306,544 |
| Jan 25, 2021 | $20.74 | $21.27 | $20.59 | $20.63 | -0.67% | 7,787,673 |
| Jan 19, 2021 | $20.91 | $20.97 | $20.70 | $20.77 | -0.34% | 2,912,964 |
| Jan 11, 2021 | $20.71 | $21.03 | $20.52 | $20.84 | -0.38% | 5,018,618 |
| Jan 4, 2021 | $19.95 | $21.04 | $19.76 | $20.92 | +5.66% | 6,650,940 |
| Dec 28, 2020 | $20.11 | $20.19 | $19.75 | $19.80 | -0.80% | 3,076,295 |
| Dec 21, 2020 | $19.75 | $20.03 | $19.38 | $19.96 | +0.35% | 3,850,177 |
| Dec 14, 2020 | $20.21 | $20.24 | $19.80 | $19.89 | -1.04% | 4,572,346 |
| Dec 7, 2020 | $19.95 | $20.31 | $19.81 | $20.10 | +0.95% | 5,775,552 |
| Nov 30, 2020 | $19.45 | $19.92 | $19.21 | $19.91 | +2.52% | 4,356,963 |
| Nov 23, 2020 | $18.89 | $19.44 | $18.73 | $19.42 | +3.24% | 3,327,747 |
| Nov 16, 2020 | $18.99 | $19.12 | $18.65 | $18.81 | -0.27% | 4,478,960 |
| Nov 9, 2020 | $18.55 | $19.21 | $18.30 | $18.86 | +5.60% | 10,603,574 |
| Nov 2, 2020 | $17.27 | $18.29 | $16.98 | $17.86 | +4.38% | 6,970,734 |
| Oct 26, 2020 | $18.18 | $18.21 | $16.87 | $17.11 | -6.91% | 6,882,545 |
| Oct 19, 2020 | $18.19 | $18.38 | $17.83 | $18.38 | +0.99% | 4,795,364 |
| Oct 12, 2020 | $18.45 | $18.50 | $17.93 | $18.20 | -0.93% | 3,764,222 |
| Oct 5, 2020 | $17.91 | $18.50 | $17.73 | $18.37 | +3.38% | 4,734,668 |
| Sep 28, 2020 | $17.88 | $17.97 | $17.54 | $17.77 | -0.17% | 5,489,011 |
| Sep 21, 2020 | $17.60 | $17.94 | $17.39 | $17.80 | -0.28% | 7,080,725 |
| Sep 14, 2020 | $18.10 | $18.46 | $17.83 | $17.85 | -0.72% | 7,864,439 |
| Sep 8, 2020 | $18.22 | $18.22 | $17.83 | $17.98 | -1.32% | 3,970,577 |
| Aug 31, 2020 | $18.65 | $18.90 | $18.16 | $18.22 | -1.78% | 5,707,678 |
| Aug 24, 2020 | $18.39 | $18.79 | $18.36 | $18.55 | +1.15% | 4,939,686 |
| Aug 17, 2020 | $18.31 | $18.54 | $18.14 | $18.34 | +0.33% | 3,168,312 |
| Aug 10, 2020 | $18.06 | $18.64 | $17.93 | $18.28 | +1.22% | 4,232,847 |
| Aug 3, 2020 | $17.40 | $18.16 | $17.32 | $18.06 | +4.03% | 4,270,852 |
| Jul 27, 2020 | $17.05 | $17.58 | $17.01 | $17.36 | +1.76% | 5,906,338 |
| Jul 20, 2020 | $17.57 | $17.64 | $16.99 | $17.06 | -2.90% | 5,686,666 |
| Jul 13, 2020 | $16.73 | $17.70 | $16.66 | $17.57 | +5.34% | 6,792,775 |
| Jul 6, 2020 | $16.95 | $16.97 | $16.22 | $16.68 | -0.12% | 6,137,028 |
| Jun 29, 2020 | $16.41 | $16.98 | $16.41 | $16.70 | +2.08% | 5,167,519 |
| Jun 22, 2020 | $17.43 | $17.66 | $16.34 | $16.36 | -6.14% | 6,167,605 |
| Jun 15, 2020 | $16.85 | $17.75 | $16.78 | $17.43 | +1.40% | 6,797,513 |
| Jun 8, 2020 | $18.64 | $19.02 | $16.89 | $17.19 | -7.33% | 7,737,896 |
| Jun 1, 2020 | $17.39 | $18.71 | $17.38 | $18.55 | +6.85% | 5,585,843 |
| May 26, 2020 | $16.50 | $17.37 | $16.46 | $17.36 | +7.36% | 8,664,494 |
| May 18, 2020 | $16.14 | $16.44 | $15.97 | $16.17 | +1.32% | 4,657,876 |
| May 11, 2020 | $16.30 | $16.69 | $15.60 | $15.96 | -2.68% | 6,002,605 |
| May 4, 2020 | $15.86 | $16.52 | $15.84 | $16.40 | +2.50% | 6,062,474 |
| Apr 27, 2020 | $16.09 | $16.81 | $15.93 | $16.00 | -0.12% | 6,996,706 |
| Apr 20, 2020 | $16.08 | $16.33 | $15.33 | $16.02 | -1.29% | 7,958,293 |
| Apr 13, 2020 | $16.00 | $16.79 | $15.65 | $16.23 | +1.76% | 5,168,117 |
| Apr 6, 2020 | $16.34 | $17.04 | $15.81 | $15.95 | +1.08% | 4,318,111 |
| Mar 30, 2020 | $15.26 | $16.07 | $14.73 | $15.78 | +4.02% | 8,369,243 |
| Mar 23, 2020 | $14.52 | $15.85 | $13.54 | $15.17 | +2.64% | 10,643,222 |
| Mar 16, 2020 | $14.42 | $16.08 | $13.76 | $14.78 | -11.58% | 8,488,147 |
| Mar 9, 2020 | $17.78 | $18.24 | $14.74 | $16.72 | -10.26% | 11,903,362 |
| Mar 2, 2020 | $18.17 | $19.27 | $18.09 | $18.63 | +2.70% | 10,757,162 |
| Feb 24, 2020 | $19.32 | $19.51 | $17.87 | $18.14 | -7.57% | 10,048,650 |
| Feb 18, 2020 | $20.28 | $20.50 | $19.41 | $19.62 | -3.25% | 6,241,314 |
| Feb 10, 2020 | $20.42 | $20.91 | $20.09 | $20.28 | -1.10% | 6,662,638 |
| Feb 3, 2020 | $20.13 | $20.51 | $19.98 | $20.51 | +2.24% | 5,932,022 |
| Jan 27, 2020 | $19.73 | $20.36 | $19.70 | $20.06 | +0.75% | 4,718,032 |
| Jan 21, 2020 | $19.64 | $19.96 | $19.62 | $19.91 | +1.38% | 3,177,178 |
| Jan 13, 2020 | $19.25 | $19.64 | $19.18 | $19.64 | +2.00% | 3,147,940 |
| Jan 6, 2020 | $19.29 | $19.54 | $19.19 | $19.25 | -0.54% | 3,682,882 |
| Dec 30, 2019 | $19.33 | $19.47 | $19.27 | $19.36 | +0.21% | 2,914,876 |
| Dec 23, 2019 | $19.20 | $19.32 | $19.09 | $19.32 | +0.65% | 1,958,840 |
| Dec 16, 2019 | $19.01 | $19.26 | $18.87 | $19.19 | +1.37% | 4,402,782 |
| Dec 9, 2019 | $19.34 | $19.45 | $18.85 | $18.93 | -1.99% | 4,338,766 |
| Dec 2, 2019 | $18.86 | $19.39 | $18.70 | $19.32 | +2.33% | 5,092,382 |
| Nov 25, 2019 | $18.77 | $18.92 | $18.59 | $18.88 | +0.69% | 3,132,970 |
| Nov 18, 2019 | $19.07 | $19.11 | $18.66 | $18.75 | -1.78% | 5,065,632 |
| Nov 11, 2019 | $18.77 | $19.11 | $18.71 | $19.09 | +1.22% | 2,960,166 |
| Nov 4, 2019 | $17.76 | $18.86 | $17.67 | $18.86 | +6.35% | 4,840,296 |
| Oct 28, 2019 | $17.64 | $17.87 | $17.58 | $17.73 | +0.68% | 3,267,048 |
| Oct 21, 2019 | $18.19 | $18.42 | $17.48 | $17.61 | -3.06% | 7,454,534 |
| Oct 14, 2019 | $18.03 | $18.24 | $17.92 | $18.17 | +0.61% | 2,267,098 |
| Oct 7, 2019 | $17.85 | $18.20 | $17.70 | $18.06 | +1.01% | 3,591,308 |
| Sep 30, 2019 | $17.79 | $18.05 | $17.60 | $17.88 | +1.13% | 5,583,774 |
| Sep 23, 2019 | $18.49 | $18.49 | $17.56 | $17.68 | -4.36% | 4,019,732 |
| Sep 16, 2019 | $18.15 | $18.51 | $18.08 | $18.48 | +1.45% | 3,302,482 |
| Sep 9, 2019 | $18.40 | $18.42 | $18.14 | $18.22 | -1.81% | 4,367,956 |
| Sep 3, 2019 | $18.04 | $18.58 | $18.04 | $18.55 | +2.32% | 4,542,036 |
| Aug 26, 2019 | $17.82 | $18.27 | $17.59 | $18.13 | +2.03% | 6,111,792 |
| Aug 19, 2019 | $18.10 | $18.19 | $17.68 | $17.77 | -1.80% | 3,436,598 |
| Aug 12, 2019 | $17.99 | $18.13 | $17.79 | $18.10 | +0.56% | 3,695,182 |
| Aug 5, 2019 | $17.88 | $18.11 | $17.62 | $18.00 | -0.47% | 3,386,744 |
| Jul 29, 2019 | $18.06 | $18.22 | $17.82 | $18.08 | +0.28% | 4,134,918 |
| Jul 22, 2019 | $18.45 | $18.48 | $17.89 | $18.03 | -2.33% | 3,902,988 |
| Jul 15, 2019 | $18.72 | $18.78 | $18.40 | $18.46 | -1.36% | 3,317,174 |
| Jul 8, 2019 | $18.73 | $18.84 | $18.52 | $18.72 | -0.32% | 3,716,494 |
| Jul 1, 2019 | $18.49 | $18.88 | $18.41 | $18.78 | +1.73% | 2,893,608 |
| Jun 24, 2019 | $18.31 | $18.56 | $18.28 | $18.46 | +1.04% | 5,085,990 |
| Jun 17, 2019 | $18.11 | $18.49 | $17.82 | $18.27 | +0.86% | 3,802,344 |
| Jun 10, 2019 | $18.85 | $19.16 | $17.96 | $18.11 | -3.87% | 5,899,322 |
| Jun 3, 2019 | $18.46 | $19.15 | $18.45 | $18.84 | +2.14% | 4,716,196 |
| May 28, 2019 | $18.76 | $18.85 | $18.39 | $18.45 | -1.44% | 3,297,010 |
| May 20, 2019 | $18.35 | $18.85 | $18.24 | $18.72 | +2.10% | 3,538,170 |
| May 13, 2019 | $18.23 | $18.50 | $18.09 | $18.33 | +0.08% | 3,275,712 |
| May 6, 2019 | $18.37 | $18.54 | $17.91 | $18.32 | -0.70% | 4,340,436 |
| Apr 29, 2019 | $18.38 | $18.48 | $18.19 | $18.45 | +0.57% | 2,677,376 |
| Apr 22, 2019 | $18.68 | $18.69 | $18.24 | $18.34 | -1.71% | 5,442,102 |
| Apr 15, 2019 | $18.75 | $18.92 | $18.35 | $18.66 | -0.53% | 2,198,308 |
| Apr 8, 2019 | $18.54 | $18.80 | $18.48 | $18.76 | +1.32% | 3,406,056 |
| Apr 1, 2019 | $18.59 | $18.70 | $18.40 | $18.52 | -0.03% | 2,944,288 |
| Mar 25, 2019 | $18.15 | $18.68 | $18.11 | $18.52 | +1.95% | 3,726,340 |
| Mar 18, 2019 | $18.04 | $18.27 | $17.97 | $18.17 | +0.69% | 2,930,002 |
| Mar 11, 2019 | $17.66 | $18.08 | $17.66 | $18.04 | +1.98% | 3,448,634 |
| Mar 4, 2019 | $17.75 | $17.83 | $17.50 | $17.69 | -0.03% | 3,975,188 |
| Feb 25, 2019 | $18.04 | $18.30 | $17.68 | $17.70 | -1.75% | 4,575,508 |
| Feb 19, 2019 | $17.78 | $18.04 | $17.71 | $18.01 | +1.18% | 3,857,872 |
| Feb 11, 2019 | $17.75 | $17.84 | $17.41 | $17.80 | +0.08% | 4,275,718 |
| Feb 4, 2019 | $17.63 | $17.88 | $17.60 | $17.79 | +0.45% | 3,842,898 |
| Jan 28, 2019 | $17.41 | $17.74 | $17.30 | $17.71 | +1.43% | 4,224,520 |
| Jan 22, 2019 | $17.21 | $17.46 | $17.14 | $17.46 | +0.29% | 2,842,100 |
| Jan 14, 2019 | $17.14 | $17.43 | $17.08 | $17.41 | +1.55% | 3,185,606 |
| Jan 7, 2019 | $16.74 | $17.27 | $16.68 | $17.14 | +2.70% | 4,365,552 |
| Dec 31, 2018 | $16.65 | $16.89 | $16.35 | $16.69 | +0.88% | 3,079,920 |
| Dec 24, 2018 | $16.41 | $16.66 | $16.23 | $16.55 | +0.39% | 3,235,346 |
| Dec 17, 2018 | $17.38 | $17.44 | $16.45 | $16.48 | -5.40% | 5,792,302 |
| Dec 10, 2018 | $17.70 | $17.70 | $17.30 | $17.42 | -2.95% | 3,700,508 |
| Dec 3, 2018 | $18.08 | $18.25 | $17.60 | $17.95 | 0.00% | 3,047,116 |
| Nov 26, 2018 | $17.96 | $18.08 | $17.74 | $17.95 | +0.59% | 3,501,308 |
| Nov 19, 2018 | $17.73 | $35.58 | $17.53 | $17.85 | +0.59% | 2,604,638 |
| Nov 12, 2018 | $17.40 | $17.79 | $17.33 | $17.74 | +2.13% | 3,621,270 |
| Nov 5, 2018 | $17.15 | $17.67 | $16.93 | $17.37 | +1.46% | 3,979,420 |
| Oct 29, 2018 | $17.25 | $17.39 | $16.96 | $17.12 | -0.06% | 4,297,346 |
| Oct 22, 2018 | $17.46 | $17.57 | $17.00 | $17.13 | -1.66% | 4,611,022 |
| Oct 15, 2018 | $17.02 | $17.53 | $17.01 | $17.42 | +2.53% | 3,772,310 |
| Oct 8, 2018 | $17.80 | $17.80 | $16.82 | $16.99 | -4.60% | 5,200,454 |
| Oct 1, 2018 | $18.52 | $18.62 | $17.74 | $17.81 | -3.31% | 4,613,808 |
| Sep 24, 2018 | $18.41 | $18.54 | $18.07 | $18.42 | +0.19% | 3,951,882 |
| Sep 17, 2018 | $18.55 | $18.73 | $18.30 | $18.39 | -0.70% | 3,920,950 |
| Sep 10, 2018 | $18.39 | $18.73 | $18.32 | $18.52 | +0.93% | 3,329,930 |
| Sep 4, 2018 | $18.35 | $18.68 | $18.23 | $18.35 | -0.94% | 3,197,384 |
| Aug 27, 2018 | $18.56 | $18.85 | $18.43 | $18.52 | -0.46% | 3,468,724 |
| Aug 20, 2018 | $18.72 | $18.78 | $18.53 | $18.61 | -0.64% | 2,871,916 |
| Aug 13, 2018 | $18.00 | $18.82 | $18.00 | $18.73 | +3.85% | 3,520,674 |
| Aug 6, 2018 | $18.29 | $18.37 | $17.97 | $18.03 | -0.72% | 3,505,208 |
| Jul 30, 2018 | $18.16 | $18.39 | $17.92 | $18.16 | +0.58% | 3,004,818 |
| Jul 23, 2018 | $18.17 | $18.17 | $17.94 | $18.06 | -0.61% | 2,980,800 |
| Jul 16, 2018 | $18.25 | $18.36 | $17.99 | $18.17 | -0.41% | 2,494,428 |
| Jul 9, 2018 | $18.04 | $18.27 | $17.88 | $18.24 | +1.36% | 2,768,770 |
| Jul 2, 2018 | $17.74 | $18.05 | $17.60 | $18.00 | +1.35% | 2,331,534 |
| Jun 25, 2018 | $17.56 | $17.80 | $17.30 | $17.76 | +0.79% | 5,134,428 |
| Jun 18, 2018 | $17.55 | $17.63 | $17.34 | $17.62 | +0.03% | 2,704,204 |
| Jun 11, 2018 | $17.63 | $17.74 | $17.49 | $17.61 | -0.42% | 2,602,958 |
| Jun 4, 2018 | $17.63 | $17.92 | $17.57 | $17.69 | +0.65% | 3,140,092 |
| May 29, 2018 | $17.58 | $17.75 | $17.47 | $17.57 | -0.45% | 2,889,580 |
| May 21, 2018 | $17.83 | $17.96 | $17.50 | $17.65 | -0.54% | 3,440,412 |
| May 14, 2018 | $17.91 | $17.99 | $17.53 | $17.75 | -0.67% | 3,200,306 |
| May 7, 2018 | $17.97 | $18.04 | $17.61 | $17.87 | -0.42% | 3,045,762 |
| Apr 30, 2018 | $18.12 | $18.12 | $17.72 | $17.94 | +0.22% | 2,561,926 |
| Apr 23, 2018 | $17.65 | $17.99 | $17.47 | $17.90 | +1.22% | 2,919,100 |
| Apr 16, 2018 | $17.64 | $17.90 | $17.54 | $17.69 | +0.31% | 2,637,508 |
| Apr 9, 2018 | $17.63 | $17.93 | $17.56 | $17.63 | +0.14% | 3,284,724 |
| Apr 2, 2018 | $17.59 | $17.87 | $17.19 | $17.61 | +0.14% | 4,142,178 |
| Mar 26, 2018 | $17.38 | $17.59 | $17.14 | $17.58 | +1.56% | 3,330,552 |
| Mar 19, 2018 | $17.72 | $17.88 | $17.31 | $17.31 | -2.40% | 5,119,886 |
| Mar 12, 2018 | $18.24 | $18.24 | $17.71 | $17.74 | -2.77% | 4,992,886 |
| Mar 5, 2018 | $17.92 | $18.37 | $17.91 | $18.24 | +0.63% | 4,897,164 |
| Feb 26, 2018 | $18.37 | $18.44 | $17.88 | $18.13 | -1.44% | 3,661,730 |
| Feb 20, 2018 | $17.95 | $18.44 | $17.87 | $18.39 | +1.74% | 3,494,292 |
| Feb 12, 2018 | $17.86 | $18.25 | $17.53 | $18.08 | +1.43% | 4,862,606 |
| Feb 5, 2018 | $18.23 | $18.36 | $17.53 | $17.82 | -2.81% | 5,588,410 |
| Jan 29, 2018 | $18.80 | $18.88 | $18.26 | $18.34 | -2.68% | 4,339,864 |
| Jan 22, 2018 | $18.82 | $18.91 | $18.55 | $18.84 | +0.40% | 3,377,272 |
| Jan 16, 2018 | $18.93 | $19.10 | $18.73 | $18.77 | -0.50% | 2,467,252 |
| Jan 8, 2018 | $18.89 | $18.94 | $18.48 | $18.86 | -0.79% | 4,347,276 |
| Jan 2, 2018 | $18.96 | $19.10 | $18.81 | $19.01 | +0.40% | 3,247,634 |
| Dec 26, 2017 | $18.81 | $19.01 | $18.75 | $18.94 | +0.99% | 1,807,770 |
| Dec 18, 2017 | $18.70 | $18.84 | $18.38 | $18.75 | +0.59% | 3,220,646 |
| Dec 11, 2017 | $18.72 | $19.02 | $18.60 | $18.64 | -0.32% | 3,401,106 |
| Dec 4, 2017 | $18.86 | $18.98 | $18.57 | $18.70 | -0.48% | 3,849,760 |
| Nov 27, 2017 | $19.21 | $19.25 | $18.45 | $18.79 | -1.75% | 4,229,786 |
| Nov 20, 2017 | $19.01 | $19.17 | $18.93 | $19.13 | +0.74% | 2,491,444 |
| Nov 13, 2017 | $19.09 | $19.16 | $18.78 | $18.99 | -0.73% | 4,657,610 |
| Nov 6, 2017 | $18.20 | $19.24 | $18.11 | $19.13 | +5.02% | 6,686,900 |
| Oct 30, 2017 | $18.20 | $18.31 | $18.06 | $18.21 | +0.11% | 4,736,942 |
| Oct 23, 2017 | $17.85 | $18.63 | $17.83 | $18.19 | +1.96% | 5,247,926 |
| Oct 16, 2017 | $17.96 | $18.09 | $17.75 | $17.84 | -0.97% | 3,346,174 |
| Oct 9, 2017 | $17.95 | $18.07 | $17.89 | $18.02 | +0.64% | 3,427,932 |
| Oct 2, 2017 | $17.97 | $18.06 | $17.74 | $17.90 | -0.47% | 3,005,432 |
| Sep 25, 2017 | $18.00 | $18.22 | $17.86 | $17.99 | +0.08% | 3,581,852 |
| Sep 18, 2017 | $18.19 | $18.28 | $17.95 | $17.97 | -1.13% | 3,360,386 |
| Sep 11, 2017 | $17.95 | $18.24 | $17.89 | $18.18 | +1.39% | 3,863,046 |
| Sep 5, 2017 | $18.19 | $18.47 | $17.82 | $17.93 | -1.35% | 3,367,338 |
| Aug 28, 2017 | $17.93 | $18.22 | $17.82 | $18.17 | +1.71% | 4,249,190 |
| Aug 21, 2017 | $17.67 | $17.95 | $17.65 | $17.87 | +0.99% | 2,890,068 |
| Aug 14, 2017 | $17.70 | $17.89 | $17.64 | $17.69 | 0.00% | 3,959,418 |
| Aug 7, 2017 | $18.16 | $18.22 | $17.44 | $17.69 | -2.45% | 4,383,340 |
| Jul 31, 2017 | $18.20 | $18.39 | $17.95 | $18.14 | -0.14% | 4,914,208 |
| Jul 24, 2017 | $18.04 | $18.18 | $17.88 | $18.16 | +0.78% | 4,005,028 |
| Jul 17, 2017 | $17.70 | $18.04 | $17.56 | $18.02 | +2.01% | 4,346,930 |
| Jul 10, 2017 | $17.34 | $17.76 | $17.11 | $17.67 | +1.93% | 4,908,462 |
| Jul 3, 2017 | $17.30 | $17.39 | $17.02 | $17.33 | +0.41% | 3,937,086 |
| Jun 26, 2017 | $17.03 | $17.42 | $17.01 | $17.26 | +1.71% | 5,154,542 |
| Jun 19, 2017 | $17.18 | $17.29 | $16.80 | $16.97 | -1.39% | 4,865,298 |
| Jun 12, 2017 | $16.63 | $17.32 | $16.61 | $17.21 | +3.49% | 5,351,004 |
| Jun 5, 2017 | $16.99 | $17.11 | $16.47 | $16.63 | -2.06% | 3,731,516 |
| May 30, 2017 | $16.97 | $17.14 | $16.94 | $16.98 | -0.53% | 3,309,514 |
| May 22, 2017 | $16.92 | $17.14 | $16.88 | $17.07 | +1.10% | 2,529,190 |
| May 15, 2017 | $16.84 | $16.96 | $16.50 | $16.89 | +0.84% | 4,167,772 |
| May 8, 2017 | $16.62 | $16.85 | $16.49 | $16.75 | +0.60% | 4,613,780 |
| May 1, 2017 | $16.54 | $16.68 | $16.28 | $16.65 | +0.03% | 3,818,202 |
| Apr 24, 2017 | $16.54 | $16.73 | $16.44 | $16.64 | +1.28% | 4,740,540 |
| Apr 17, 2017 | $16.71 | $16.87 | $16.29 | $16.43 | -1.47% | 5,466,200 |
| Apr 10, 2017 | $16.60 | $16.86 | $16.52 | $16.68 | +1.00% | 2,770,628 |
| Apr 3, 2017 | $16.19 | $16.57 | $16.03 | $16.51 | +1.66% | 4,065,032 |
| Mar 27, 2017 | $16.08 | $16.30 | $15.98 | $16.24 | +0.84% | 3,815,376 |
| Mar 20, 2017 | $16.08 | $16.20 | $15.89 | $16.11 | +0.12% | 3,077,236 |
| Mar 13, 2017 | $15.84 | $16.16 | $15.71 | $16.09 | +1.48% | 3,059,084 |
| Mar 6, 2017 | $16.05 | $16.23 | $15.64 | $15.85 | -1.34% | 3,281,964 |
| Feb 27, 2017 | $16.59 | $16.59 | $16.01 | $16.07 | -3.14% | 4,605,092 |
| Feb 21, 2017 | $16.68 | $16.94 | $16.54 | $16.59 | -1.13% | 3,563,510 |
| Feb 13, 2017 | $16.46 | $16.79 | $16.36 | $16.78 | +1.85% | 4,917,078 |
| Feb 6, 2017 | $16.63 | $16.81 | $16.40 | $16.47 | -1.55% | 6,000,452 |
| Jan 30, 2017 | $16.73 | $16.84 | $16.44 | $16.73 | +0.09% | 4,171,378 |
| Jan 23, 2017 | $16.47 | $16.94 | $16.40 | $16.72 | +1.49% | 3,666,550 |
| Jan 17, 2017 | $16.85 | $16.95 | $16.34 | $16.47 | -2.05% | 2,915,114 |
| Jan 9, 2017 | $16.61 | $16.88 | $16.42 | $16.82 | +0.99% | 3,020,308 |
| Jan 3, 2017 | $15.84 | $16.74 | $15.84 | $16.65 | +4.55% | 2,217,484 |
| Dec 27, 2016 | $15.89 | $16.00 | $15.73 | $15.93 | +0.76% | 1,843,952 |
| Dec 19, 2016 | $15.97 | $16.03 | $15.62 | $15.81 | -1.10% | 2,722,330 |
| Dec 12, 2016 | $16.16 | $16.43 | $15.84 | $15.98 | -0.78% | 3,361,090 |
| Dec 5, 2016 | $15.91 | $16.19 | $15.68 | $16.11 | +1.67% | 2,718,798 |
| Nov 28, 2016 | $15.79 | $15.92 | $15.59 | $15.84 | +0.64% | 2,777,258 |
| Nov 21, 2016 | $15.61 | $15.77 | $15.48 | $15.74 | +1.68% | 2,295,054 |
| Nov 14, 2016 | $15.40 | $15.67 | $15.16 | $15.48 | – | 2,060,798 |
Seasonality
TU 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 | 4.3% | -1.3% | -2.0% | 1.9% | 1.4% | -2.2% | -0.1% | 1.3% | -3.3% | -0.8% | 3.0% | -1.1% |
| Months up | 8 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 6.0% | -1.6% | -4.5% | -2.3% | 0.2% | -13.7% | -9.6% | 1.3% | -12.1% | 5.7% | ||
| 2025 | 6.9% | 6.8% | -5.7% | 7.3% | 6.6% | -0.2% | 0.2% | 2.4% | -4.4% | -7.0% | -10.3% | 0.2% |
| 2024 | 0.6% | -2.6% | -6.7% | 0.4% | 2.4% | -6.4% | 6.6% | 0.0% | 5.7% | -5.8% | -1.7% | -11.1% |
| 2023 | 11.6% | -7.7% | 1.2% | 6.8% | -10.6% | 4.0% | -8.6% | -1.3% | -5.5% | -1.3% | 11.1% | 0.8% |
| 2022 | -0.2% | 7.3% | 4.6% | -4.3% | 0.1% | -10.0% | 3.2% | -2.1% | -10.8% | 5.2% | 2.0% | -8.3% |
| 2021 | 4.2% | -2.9% | 0.6% | 4.1% | 8.7% | 0.6% | -1.0% | 3.8% | -3.7% | 4.5% | -0.4% | 4.3% |
| 2020 | 3.6% | -9.6% | -11.9% | 3.6% | 6.2% | -2.3% | 3.5% | 6.0% | -3.2% | -2.8% | 12.9% | 3.7% |
| 2019 | 5.7% | 3.7% | 3.2% | -0.5% | 0.1% | 1.2% | -2.7% | 1.0% | -0.6% | -0.1% | 6.1% | 3.8% |
| 2018 | -0.5% | -4.2% | -1.6% | 1.8% | -1.7% | 2.1% | 2.8% | 1.5% | 0.5% | -7.1% | 4.9% | -6.6% |
| 2017 | 4.9% | -2.7% | 1.0% | 2.5% | 2.3% | 2.5% | 4.7% | 0.1% | 0.5% | 0.7% | 2.0% | 3.5% |