Ternium S.A. (TX) stock
TXNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31
$52.77−1.29 (-2.39%)
Close on Oct 30, 2026Market cap $10.58BP/E 24.0Yield –
Price history
Ternium share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.77
-2.39% on the day
52-week range
$34.60 – $60.21
-12.4% from the high
Change over 52 weeks
+49.1%
From $35.40 on Oct 30, 2025
Average volume
545,906
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $55.84 | $56.20 | $52.02 | $52.77 | -5.70% | 2,867,415 |
| Oct 19, 2026 | $57.58 | $60.21 | $55.13 | $55.96 | -2.00% | 2,127,930 |
| Oct 12, 2026 | $58.08 | $59.12 | $56.68 | $57.10 | -1.86% | 2,022,340 |
| Oct 5, 2026 | $56.95 | $59.32 | $55.14 | $58.18 | +2.77% | 2,120,524 |
| Sep 28, 2026 | $54.41 | $56.79 | $53.22 | $56.61 | +2.26% | 1,984,353 |
| Sep 21, 2026 | $57.49 | $57.60 | $54.87 | $55.36 | -3.27% | 2,029,794 |
| Sep 14, 2026 | $56.90 | $58.12 | $55.75 | $57.23 | -1.16% | 2,260,292 |
| Sep 8, 2026 | $58.03 | $58.73 | $56.80 | $57.90 | -0.17% | 1,372,042 |
| Aug 31, 2026 | $55.26 | $58.50 | $53.93 | $58.00 | +5.76% | 3,513,438 |
| Aug 24, 2026 | $55.90 | $56.75 | $54.42 | $54.84 | -1.10% | 2,378,472 |
| Aug 17, 2026 | $53.73 | $58.24 | $52.88 | $55.45 | +3.05% | 3,061,734 |
| Aug 10, 2026 | $54.00 | $55.66 | $53.68 | $53.81 | -0.17% | 3,026,876 |
| Aug 3, 2026 | $49.61 | $54.38 | $48.05 | $53.90 | +9.46% | 5,210,753 |
| Jul 27, 2026 | $47.34 | $50.14 | $46.75 | $49.24 | +4.10% | 3,131,505 |
| Jul 20, 2026 | $44.86 | $47.72 | $44.07 | $47.30 | +5.82% | 3,812,094 |
| Jul 13, 2026 | $44.39 | $46.11 | $43.54 | $44.70 | +0.90% | 2,916,271 |
| Jul 6, 2026 | $41.74 | $44.79 | $41.22 | $44.30 | +6.11% | 3,070,395 |
| Jun 29, 2026 | $44.42 | $44.42 | $41.30 | $41.75 | -6.05% | 1,771,333 |
| Jun 22, 2026 | $46.53 | $47.55 | $44.08 | $44.44 | -4.02% | 1,533,814 |
| Jun 15, 2026 | $49.70 | $51.00 | $46.18 | $46.30 | -6.56% | 1,906,762 |
| Jun 8, 2026 | $48.46 | $50.06 | $47.16 | $49.55 | +3.19% | 2,594,697 |
| Jun 1, 2026 | $48.00 | $51.73 | $47.32 | $48.02 | -0.48% | 3,220,921 |
| May 26, 2026 | $47.95 | $50.59 | $47.95 | $48.25 | +2.68% | 2,802,186 |
| May 18, 2026 | $42.98 | $47.25 | $41.50 | $46.99 | +9.84% | 2,347,713 |
| May 11, 2026 | $47.03 | $47.34 | $42.00 | $42.78 | -8.82% | 1,727,969 |
| May 4, 2026 | $43.28 | $49.69 | $42.55 | $46.92 | +8.14% | 1,944,287 |
| Apr 27, 2026 | $43.42 | $44.23 | $42.35 | $43.39 | +0.16% | 1,996,177 |
| Apr 20, 2026 | $42.54 | $43.32 | $42.04 | $43.32 | +2.41% | 1,257,281 |
| Apr 13, 2026 | $42.47 | $44.24 | $41.65 | $42.30 | +1.22% | 1,087,961 |
| Apr 6, 2026 | $39.81 | $42.19 | $39.06 | $41.79 | +4.95% | 612,571 |
| Mar 30, 2026 | $39.20 | $41.08 | $38.05 | $39.82 | +2.73% | 514,780 |
| Mar 23, 2026 | $38.21 | $39.84 | $37.96 | $38.76 | +3.42% | 639,626 |
| Mar 16, 2026 | $38.19 | $38.62 | $36.93 | $37.48 | -0.66% | 849,909 |
| Mar 9, 2026 | $38.48 | $40.23 | $37.57 | $37.73 | -3.55% | 848,178 |
| Mar 2, 2026 | $43.41 | $43.80 | $38.65 | $39.12 | -10.01% | 1,028,238 |
| Feb 23, 2026 | $43.58 | $44.12 | $42.51 | $43.47 | -0.11% | 834,179 |
| Feb 17, 2026 | $43.07 | $44.57 | $41.95 | $43.52 | -0.30% | 1,192,531 |
| Feb 9, 2026 | $43.54 | $45.57 | $43.30 | $43.65 | +0.44% | 2,213,042 |
| Feb 2, 2026 | $41.74 | $44.95 | $41.74 | $43.46 | +3.87% | 1,067,017 |
| Jan 26, 2026 | $43.80 | $44.16 | $41.72 | $41.84 | -4.50% | 1,173,836 |
| Jan 20, 2026 | $41.80 | $44.08 | $41.73 | $43.81 | +5.06% | 970,096 |
| Jan 12, 2026 | $40.46 | $42.30 | $39.91 | $41.70 | +4.15% | 951,727 |
| Jan 5, 2026 | $39.50 | $40.88 | $38.56 | $40.04 | +2.33% | 1,108,772 |
| Dec 29, 2025 | $38.08 | $39.33 | $37.87 | $39.13 | +1.80% | 439,979 |
| Dec 22, 2025 | $37.50 | $38.89 | $37.50 | $38.44 | +3.28% | 372,469 |
| Dec 15, 2025 | $38.36 | $38.98 | $37.06 | $37.22 | -2.49% | 1,212,588 |
| Dec 8, 2025 | $38.16 | $38.82 | $36.88 | $38.17 | -0.68% | 906,311 |
| Dec 1, 2025 | $36.83 | $39.00 | $36.83 | $38.43 | +4.34% | 749,523 |
| Nov 24, 2025 | $35.97 | $36.86 | $35.12 | $36.83 | +2.56% | 586,946 |
| Nov 17, 2025 | $36.20 | $36.76 | $35.18 | $35.91 | -1.16% | 675,972 |
| Nov 10, 2025 | $35.75 | $37.60 | $35.20 | $36.33 | +0.11% | 768,685 |
| Nov 3, 2025 | $36.02 | $36.55 | $35.15 | $36.29 | +0.72% | 1,224,400 |
| Oct 27, 2025 | $36.78 | $38.15 | $33.01 | $36.03 | -0.33% | 2,539,711 |
| Oct 20, 2025 | $35.93 | $36.70 | $35.32 | $36.15 | +1.83% | 706,635 |
| Oct 13, 2025 | $36.09 | $37.12 | $35.03 | $35.50 | +0.82% | 822,357 |
| Oct 6, 2025 | $36.31 | $37.31 | $35.05 | $35.21 | -2.49% | 1,021,153 |
| Sep 29, 2025 | $34.69 | $36.48 | $34.27 | $36.11 | +4.73% | 1,070,521 |
| Sep 22, 2025 | $35.26 | $35.26 | $33.83 | $34.48 | -2.02% | 825,871 |
| Sep 15, 2025 | $34.68 | $36.10 | $34.44 | $35.19 | +1.65% | 911,492 |
| Sep 8, 2025 | $34.62 | $35.14 | $33.56 | $34.62 | +0.12% | 964,057 |
| Sep 2, 2025 | $32.79 | $34.83 | $32.11 | $34.58 | +4.28% | 626,968 |
| Aug 25, 2025 | $33.16 | $33.83 | $32.24 | $33.16 | +0.15% | 898,589 |
| Aug 18, 2025 | $32.50 | $33.34 | $31.64 | $33.11 | +2.03% | 1,108,116 |
| Aug 11, 2025 | $32.09 | $33.20 | $31.44 | $32.45 | +1.41% | 835,343 |
| Aug 4, 2025 | $32.01 | $32.23 | $30.44 | $32.00 | +0.16% | 878,174 |
| Jul 28, 2025 | $31.35 | $33.24 | $31.06 | $31.95 | +0.47% | 2,207,422 |
| Jul 21, 2025 | $29.98 | $32.30 | $29.98 | $31.80 | +4.74% | 785,097 |
| Jul 14, 2025 | $32.25 | $32.51 | $30.26 | $30.36 | -6.67% | 829,964 |
| Jul 7, 2025 | $31.67 | $32.73 | $31.51 | $32.53 | +1.40% | 981,560 |
| Jun 30, 2025 | $30.59 | $32.39 | $29.73 | $32.08 | +4.33% | 848,433 |
| Jun 23, 2025 | $29.22 | $30.96 | $28.77 | $30.75 | +4.77% | 1,525,593 |
| Jun 16, 2025 | $30.20 | $30.49 | $29.15 | $29.35 | -1.91% | 866,929 |
| Jun 9, 2025 | $28.89 | $30.10 | $28.56 | $29.92 | +3.64% | 862,648 |
| Jun 2, 2025 | $27.65 | $29.07 | $27.65 | $28.87 | +5.44% | 825,512 |
| May 26, 2025 | $27.52 | $28.49 | $27.12 | $27.38 | -1.01% | 618,519 |
| May 19, 2025 | $27.76 | $28.65 | $27.42 | $27.66 | -1.46% | 642,439 |
| May 12, 2025 | $29.05 | $29.27 | $27.52 | $28.07 | -1.54% | 796,248 |
| May 5, 2025 | $30.18 | $30.31 | $27.28 | $28.51 | -5.41% | 1,179,035 |
| Apr 28, 2025 | $28.61 | $30.33 | $28.61 | $30.14 | +5.72% | 1,091,184 |
| Apr 21, 2025 | $27.31 | $29.39 | $26.75 | $28.51 | +4.17% | 704,227 |
| Apr 14, 2025 | $26.81 | $27.59 | $26.44 | $27.37 | +3.21% | 699,793 |
| Apr 7, 2025 | $26.57 | $28.34 | $24.00 | $26.52 | -5.96% | 1,812,359 |
| Mar 31, 2025 | $30.75 | $31.43 | $27.80 | $28.20 | -9.32% | 1,157,706 |
| Mar 24, 2025 | $31.83 | $32.59 | $30.99 | $31.10 | -1.61% | 750,403 |
| Mar 17, 2025 | $33.19 | $33.36 | $31.22 | $31.61 | -4.01% | 1,841,227 |
| Mar 10, 2025 | $30.96 | $33.20 | $30.84 | $32.93 | +5.01% | 1,385,869 |
| Mar 3, 2025 | $29.42 | $31.58 | $28.30 | $31.36 | +8.55% | 1,276,164 |
| Feb 24, 2025 | $29.54 | $29.87 | $28.52 | $28.89 | -1.70% | 1,862,989 |
| Feb 18, 2025 | $30.00 | $31.48 | $28.00 | $29.39 | -3.07% | 1,352,935 |
| Feb 10, 2025 | $30.44 | $31.22 | $29.33 | $30.32 | +1.30% | 1,503,866 |
| Feb 3, 2025 | $29.50 | $31.04 | $28.50 | $29.93 | -0.23% | 1,773,018 |
| Jan 27, 2025 | $29.38 | $30.73 | $28.70 | $30.00 | +2.11% | 1,102,872 |
| Jan 21, 2025 | $29.07 | $29.47 | $28.37 | $29.38 | +1.56% | 851,129 |
| Jan 13, 2025 | $28.58 | $29.39 | $28.51 | $28.93 | +1.33% | 821,164 |
| Jan 6, 2025 | $29.40 | $30.30 | $28.52 | $28.55 | -2.09% | 759,831 |
| Dec 30, 2024 | $28.93 | $29.50 | $28.40 | $29.16 | +0.62% | 768,935 |
| Dec 23, 2024 | $28.85 | $29.44 | $28.58 | $28.98 | +0.03% | 533,406 |
| Dec 16, 2024 | $30.53 | $31.04 | $28.68 | $28.97 | -5.67% | 1,325,288 |
| Dec 9, 2024 | $32.49 | $32.95 | $30.58 | $30.71 | -2.54% | 1,059,054 |
| Dec 2, 2024 | $33.15 | $33.50 | $31.40 | $31.51 | -5.00% | 963,930 |
| Nov 25, 2024 | $33.55 | $34.35 | $32.30 | $33.17 | -0.78% | 890,419 |
| Nov 18, 2024 | $33.52 | $34.47 | $33.13 | $33.43 | -2.22% | 593,876 |
| Nov 11, 2024 | $35.30 | $35.68 | $33.38 | $34.19 | -3.53% | 903,122 |
| Nov 4, 2024 | $34.16 | $37.43 | $33.89 | $35.44 | +3.53% | 944,281 |
| Oct 28, 2024 | $35.59 | $35.93 | $33.38 | $34.23 | -3.50% | 674,245 |
| Oct 21, 2024 | $35.29 | $35.64 | $34.22 | $35.47 | +0.68% | 737,086 |
| Oct 14, 2024 | $35.70 | $36.07 | $34.83 | $35.23 | -2.41% | 686,044 |
| Oct 7, 2024 | $36.86 | $37.42 | $35.23 | $36.10 | -2.06% | 811,849 |
| Sep 30, 2024 | $36.84 | $37.98 | $36.30 | $36.86 | -0.54% | 642,407 |
| Sep 23, 2024 | $35.20 | $37.50 | $35.05 | $37.06 | +5.83% | 1,131,500 |
| Sep 16, 2024 | $33.63 | $35.98 | $33.58 | $35.02 | +5.01% | 1,383,680 |
| Sep 9, 2024 | $32.10 | $33.73 | $30.68 | $33.35 | +3.80% | 921,717 |
| Sep 3, 2024 | $33.17 | $33.27 | $32.04 | $32.13 | -4.57% | 771,105 |
| Aug 26, 2024 | $34.46 | $34.77 | $33.34 | $33.67 | -1.41% | 634,121 |
| Aug 19, 2024 | $34.59 | $35.08 | $33.43 | $34.15 | -0.96% | 963,553 |
| Aug 12, 2024 | $34.14 | $35.50 | $33.96 | $34.48 | +1.20% | 1,231,508 |
| Aug 5, 2024 | $31.52 | $34.18 | $31.07 | $34.07 | +3.15% | 1,214,363 |
| Jul 29, 2024 | $36.09 | $36.24 | $32.64 | $33.03 | -8.68% | 1,936,357 |
| Jul 22, 2024 | $35.60 | $36.51 | $35.28 | $36.17 | +1.43% | 774,192 |
| Jul 15, 2024 | $37.10 | $37.83 | $35.46 | $35.66 | -4.60% | 1,375,537 |
| Jul 8, 2024 | $37.37 | $37.84 | $36.50 | $37.38 | -0.16% | 537,504 |
| Jul 1, 2024 | $37.88 | $38.40 | $36.76 | $37.44 | -0.29% | 598,820 |
| Jun 24, 2024 | $36.85 | $37.88 | $36.30 | $37.55 | +2.23% | 912,035 |
| Jun 17, 2024 | $37.69 | $38.11 | $35.62 | $36.73 | -3.04% | 1,310,862 |
| Jun 10, 2024 | $39.30 | $39.37 | $37.53 | $37.88 | -3.42% | 1,353,788 |
| Jun 3, 2024 | $43.14 | $43.57 | $39.03 | $39.22 | -9.17% | 1,553,640 |
| May 28, 2024 | $43.32 | $43.32 | $41.57 | $43.18 | -0.14% | 695,239 |
| May 20, 2024 | $43.56 | $43.93 | $42.95 | $43.24 | -0.92% | 1,197,135 |
| May 13, 2024 | $42.25 | $43.65 | $42.04 | $43.64 | +3.46% | 1,486,075 |
| May 6, 2024 | $40.59 | $42.19 | $39.88 | $42.18 | +4.69% | 1,510,951 |
| Apr 29, 2024 | $43.77 | $43.85 | $39.95 | $40.29 | -7.55% | 1,698,704 |
| Apr 22, 2024 | $43.15 | $44.25 | $41.83 | $43.58 | +0.90% | 1,846,527 |
| Apr 15, 2024 | $43.02 | $43.42 | $41.51 | $43.19 | +1.38% | 1,436,224 |
| Apr 8, 2024 | $42.61 | $44.44 | $42.34 | $42.60 | +0.76% | 2,038,289 |
| Apr 1, 2024 | $41.76 | $42.41 | $40.81 | $42.28 | +1.59% | 907,500 |
| Mar 25, 2024 | $40.89 | $42.13 | $40.88 | $41.62 | +1.81% | 412,230 |
| Mar 18, 2024 | $40.00 | $41.41 | $39.55 | $40.88 | +2.95% | 660,317 |
| Mar 11, 2024 | $40.00 | $40.87 | $39.37 | $39.71 | -0.97% | 651,975 |
| Mar 4, 2024 | $40.23 | $40.41 | $38.15 | $40.10 | -0.64% | 679,207 |
| Feb 26, 2024 | $39.60 | $40.91 | $39.46 | $40.36 | +1.31% | 736,366 |
| Feb 20, 2024 | $37.35 | $41.34 | $37.02 | $39.84 | +5.76% | 989,890 |
| Feb 12, 2024 | $37.48 | $38.33 | $36.59 | $37.67 | +0.43% | 584,333 |
| Feb 5, 2024 | $38.30 | $39.00 | $37.21 | $37.51 | -3.18% | 512,383 |
| Jan 29, 2024 | $39.65 | $39.65 | $38.29 | $38.74 | -2.47% | 822,410 |
| Jan 22, 2024 | $39.00 | $39.79 | $38.50 | $39.72 | +2.21% | 692,377 |
| Jan 16, 2024 | $41.00 | $41.00 | $38.18 | $38.86 | -5.40% | 1,114,864 |
| Jan 8, 2024 | $40.04 | $41.46 | $39.65 | $41.08 | +0.96% | 910,899 |
| Jan 2, 2024 | $42.19 | $42.23 | $40.68 | $40.69 | -4.19% | 421,943 |
| Dec 26, 2023 | $42.80 | $43.45 | $42.22 | $42.47 | -0.56% | 419,076 |
| Dec 18, 2023 | $42.49 | $43.49 | $42.49 | $42.71 | +3.92% | 864,234 |
| Dec 11, 2023 | $38.88 | $42.46 | $38.26 | $41.10 | +5.06% | 949,049 |
| Dec 4, 2023 | $39.92 | $40.20 | $38.26 | $39.12 | -3.02% | 702,168 |
| Nov 27, 2023 | $39.22 | $41.24 | $38.79 | $40.34 | +2.96% | 1,459,419 |
| Nov 20, 2023 | $38.09 | $39.50 | $38.05 | $39.18 | +6.44% | 803,637 |
| Nov 13, 2023 | $35.68 | $36.94 | $35.28 | $36.81 | +2.71% | 629,575 |
| Nov 6, 2023 | $36.92 | $37.32 | $35.25 | $35.84 | -2.10% | 1,092,780 |
| Oct 30, 2023 | $37.89 | $38.09 | $35.22 | $36.61 | -2.84% | 1,297,589 |
| Oct 23, 2023 | $37.13 | $38.12 | $36.99 | $37.68 | +0.80% | 795,024 |
| Oct 16, 2023 | $37.64 | $38.97 | $37.21 | $37.38 | +0.56% | 787,626 |
| Oct 9, 2023 | $36.61 | $38.26 | $35.99 | $37.17 | +1.50% | 604,688 |
| Oct 2, 2023 | $39.68 | $39.80 | $35.83 | $36.62 | -8.22% | 1,239,775 |
| Sep 25, 2023 | $38.18 | $40.79 | $37.91 | $39.90 | +3.74% | 769,015 |
| Sep 18, 2023 | $40.50 | $40.80 | $38.02 | $38.46 | -5.13% | 1,275,734 |
| Sep 11, 2023 | $41.30 | $41.51 | $39.95 | $40.54 | -0.39% | 586,798 |
| Sep 5, 2023 | $42.30 | $42.64 | $40.49 | $40.70 | -4.03% | 401,656 |
| Aug 28, 2023 | $40.42 | $42.66 | $40.25 | $42.41 | +5.81% | 534,119 |
| Aug 21, 2023 | $39.88 | $41.19 | $39.44 | $40.08 | +1.70% | 989,861 |
| Aug 14, 2023 | $40.27 | $40.66 | $38.79 | $39.41 | -1.23% | 819,840 |
| Aug 7, 2023 | $41.17 | $41.53 | $39.65 | $39.90 | -2.97% | 636,485 |
| Jul 31, 2023 | $44.80 | $45.10 | $40.36 | $41.12 | -7.70% | 1,036,665 |
| Jul 24, 2023 | $43.33 | $45.58 | $43.33 | $44.55 | +2.96% | 1,272,817 |
| Jul 17, 2023 | $43.49 | $44.68 | $42.68 | $43.27 | -1.19% | 1,034,779 |
| Jul 10, 2023 | $40.91 | $43.89 | $40.70 | $43.79 | +6.80% | 893,930 |
| Jul 3, 2023 | $39.91 | $41.20 | $38.83 | $41.00 | +3.40% | 684,050 |
| Jun 26, 2023 | $39.94 | $40.43 | $39.20 | $39.65 | -0.88% | 592,395 |
| Jun 20, 2023 | $40.63 | $40.89 | $39.47 | $40.00 | -2.27% | 422,995 |
| Jun 12, 2023 | $41.88 | $41.89 | $39.16 | $40.93 | -3.35% | 884,765 |
| Jun 5, 2023 | $40.53 | $42.44 | $39.50 | $42.35 | +4.59% | 1,199,920 |
| May 30, 2023 | $38.63 | $40.84 | $37.04 | $40.49 | +5.11% | 675,529 |
| May 22, 2023 | $39.76 | $40.06 | $38.15 | $38.52 | -3.09% | 754,937 |
| May 15, 2023 | $37.63 | $40.40 | $37.48 | $39.75 | +6.45% | 1,316,421 |
| May 8, 2023 | $39.86 | $40.13 | $36.82 | $37.34 | -4.94% | 1,660,125 |
| May 1, 2023 | $43.50 | $43.64 | $37.91 | $39.28 | -9.39% | 1,855,795 |
| Apr 24, 2023 | $41.25 | $43.59 | $40.24 | $43.35 | +4.61% | 1,599,469 |
| Apr 17, 2023 | $42.46 | $43.28 | $40.90 | $41.44 | -2.01% | 903,890 |
| Apr 10, 2023 | $39.50 | $42.75 | $39.45 | $42.29 | +7.58% | 1,185,489 |
| Apr 3, 2023 | $41.30 | $41.60 | $38.55 | $39.31 | -4.73% | 721,307 |
| Mar 27, 2023 | $39.42 | $41.76 | $38.76 | $41.26 | +5.74% | 1,010,556 |
| Mar 20, 2023 | $39.64 | $40.34 | $38.41 | $39.02 | -0.03% | 898,762 |
| Mar 13, 2023 | $41.36 | $42.80 | $38.61 | $39.03 | -7.16% | 1,821,049 |
| Mar 6, 2023 | $45.81 | $45.81 | $41.80 | $42.04 | -6.58% | 2,580,137 |
| Feb 27, 2023 | $41.45 | $45.33 | $41.35 | $45.00 | +9.49% | 1,845,815 |
| Feb 21, 2023 | $40.89 | $41.20 | $40.05 | $41.10 | +0.51% | 916,810 |
| Feb 13, 2023 | $37.89 | $41.57 | $37.25 | $40.89 | +7.75% | 1,695,152 |
| Feb 6, 2023 | $39.46 | $39.64 | $37.28 | $37.95 | -4.91% | 1,610,876 |
| Jan 30, 2023 | $39.88 | $41.12 | $39.08 | $39.91 | -0.84% | 1,921,415 |
| Jan 23, 2023 | $38.20 | $40.72 | $37.94 | $40.25 | +6.76% | 2,187,945 |
| Jan 17, 2023 | $35.90 | $37.82 | $35.28 | $37.70 | +5.45% | 1,310,435 |
| Jan 9, 2023 | $32.42 | $35.90 | $32.13 | $35.75 | +11.44% | 1,251,556 |
| Jan 3, 2023 | $30.59 | $32.38 | $29.60 | $32.08 | +4.97% | 708,265 |
| Dec 27, 2022 | $31.01 | $31.63 | $30.44 | $30.56 | -1.20% | 986,744 |
| Dec 19, 2022 | $28.96 | $31.36 | $28.54 | $30.93 | +7.43% | 1,195,093 |
| Dec 12, 2022 | $31.01 | $31.66 | $28.47 | $28.79 | -7.90% | 1,298,917 |
| Dec 5, 2022 | $31.43 | $31.90 | $30.61 | $31.26 | -0.92% | 830,052 |
| Nov 28, 2022 | $30.58 | $31.67 | $30.06 | $31.55 | +1.09% | 781,494 |
| Nov 21, 2022 | $30.60 | $31.30 | $29.38 | $31.21 | +1.89% | 959,957 |
| Nov 14, 2022 | $30.94 | $32.84 | $30.61 | $30.63 | -4.85% | 1,432,924 |
| Nov 7, 2022 | $31.09 | $32.48 | $29.67 | $32.19 | +4.07% | 1,563,731 |
| Oct 31, 2022 | $28.36 | $30.99 | $26.01 | $30.93 | +8.56% | 1,549,995 |
| Oct 24, 2022 | $28.70 | $29.72 | $27.90 | $28.49 | -1.21% | 1,094,777 |
| Oct 17, 2022 | $27.66 | $28.97 | $27.20 | $28.84 | +6.26% | 1,117,248 |
| Oct 10, 2022 | $28.50 | $29.16 | $27.08 | $27.14 | -3.11% | 1,074,150 |
| Oct 3, 2022 | $28.17 | $30.16 | $27.88 | $28.01 | +2.26% | 1,193,688 |
| Sep 26, 2022 | $27.44 | $27.91 | $26.50 | $27.39 | -1.76% | 1,444,760 |
| Sep 19, 2022 | $27.75 | $29.78 | $27.56 | $27.88 | -1.34% | 1,446,886 |
| Sep 12, 2022 | $32.13 | $32.57 | $28.02 | $28.26 | -11.55% | 1,287,788 |
| Sep 6, 2022 | $30.16 | $31.99 | $28.72 | $31.95 | +7.68% | 1,957,579 |
| Aug 29, 2022 | $31.92 | $33.10 | $29.30 | $29.67 | -7.86% | 3,066,967 |
| Aug 22, 2022 | $31.71 | $34.08 | $31.40 | $32.20 | -0.16% | 2,615,906 |
| Aug 15, 2022 | $34.88 | $35.45 | $32.10 | $32.25 | -9.10% | 1,371,698 |
| Aug 8, 2022 | $34.76 | $35.83 | $32.81 | $35.48 | +2.84% | 2,230,862 |
| Aug 1, 2022 | $35.13 | $35.56 | $33.28 | $34.50 | -2.62% | 1,846,472 |
| Jul 25, 2022 | $33.65 | $35.72 | $33.39 | $35.43 | +7.04% | 1,330,449 |
| Jul 18, 2022 | $31.50 | $34.25 | $31.15 | $33.10 | +6.47% | 2,347,780 |
| Jul 11, 2022 | $34.10 | $34.96 | $29.83 | $31.09 | -10.17% | 2,064,753 |
| Jul 5, 2022 | $35.00 | $35.95 | $33.37 | $34.61 | -4.26% | 1,730,166 |
| Jun 27, 2022 | $38.03 | $38.35 | $35.13 | $36.15 | -4.04% | 1,813,048 |
| Jun 21, 2022 | $37.50 | $38.27 | $36.10 | $37.67 | +2.06% | 3,190,250 |
| Jun 13, 2022 | $38.40 | $39.41 | $36.23 | $36.91 | -7.52% | 1,693,384 |
| Jun 6, 2022 | $43.81 | $44.43 | $39.14 | $39.91 | -8.71% | 1,445,172 |
| May 31, 2022 | $44.77 | $44.79 | $43.06 | $43.72 | -2.35% | 1,282,517 |
| May 23, 2022 | $41.52 | $44.95 | $41.32 | $44.77 | +8.67% | 1,651,334 |
| May 16, 2022 | $40.04 | $42.15 | $38.91 | $41.20 | +3.70% | 2,109,566 |
| May 9, 2022 | $38.78 | $41.01 | $37.80 | $39.73 | +0.38% | 2,064,071 |
| May 2, 2022 | $42.47 | $47.85 | $39.07 | $39.58 | -7.74% | 4,262,761 |
| Apr 25, 2022 | $42.40 | $44.99 | $39.92 | $42.90 | -1.94% | 3,008,311 |
| Apr 18, 2022 | $48.69 | $50.11 | $43.52 | $43.75 | -9.70% | 2,459,519 |
| Apr 11, 2022 | $49.51 | $50.36 | $47.76 | $48.45 | -1.16% | 1,844,604 |
| Apr 4, 2022 | $47.59 | $49.60 | $46.16 | $49.02 | +3.81% | 2,248,411 |
| Mar 28, 2022 | $46.69 | $47.22 | $43.81 | $47.22 | +0.68% | 1,963,561 |
| Mar 21, 2022 | $43.00 | $47.01 | $42.63 | $46.90 | +9.94% | 2,416,084 |
| Mar 14, 2022 | $40.60 | $42.98 | $38.38 | $42.66 | +4.69% | 2,678,673 |
| Mar 7, 2022 | $41.26 | $42.10 | $37.33 | $40.75 | -0.71% | 2,534,245 |
| Feb 28, 2022 | $38.59 | $42.53 | $38.19 | $41.04 | +4.08% | 5,528,617 |
| Feb 22, 2022 | $37.10 | $39.86 | $34.96 | $39.43 | +6.14% | 4,400,603 |
| Feb 14, 2022 | $42.27 | $43.59 | $36.22 | $37.15 | -11.93% | 7,585,196 |
| Feb 7, 2022 | $41.93 | $45.08 | $41.03 | $42.18 | +1.20% | 2,458,595 |
| Jan 31, 2022 | $41.04 | $42.30 | $39.71 | $41.68 | +1.51% | 6,472,185 |
| Jan 24, 2022 | $41.51 | $43.11 | $39.53 | $41.06 | -3.62% | 4,149,257 |
| Jan 18, 2022 | $46.09 | $47.69 | $42.26 | $42.60 | -8.51% | 2,639,816 |
| Jan 10, 2022 | $48.15 | $48.68 | $44.70 | $46.56 | -3.56% | 2,549,488 |
| Jan 3, 2022 | $43.74 | $48.96 | $43.12 | $48.28 | +10.94% | 5,702,696 |
| Dec 27, 2021 | $42.55 | $43.81 | $41.86 | $43.52 | +2.14% | 1,561,645 |
| Dec 20, 2021 | $43.18 | $43.18 | $40.43 | $42.61 | +0.52% | 1,290,742 |
| Dec 13, 2021 | $43.66 | $44.80 | $41.08 | $42.39 | -2.89% | 2,599,963 |
| Dec 6, 2021 | $40.95 | $43.88 | $40.63 | $43.65 | +7.96% | 3,263,132 |
| Nov 29, 2021 | $38.47 | $40.77 | $37.45 | $40.43 | +6.14% | 4,471,734 |
| Nov 22, 2021 | $38.26 | $39.95 | $35.95 | $38.09 | +0.18% | 2,587,840 |
| Nov 15, 2021 | $41.12 | $41.22 | $37.51 | $38.02 | -8.01% | 4,039,112 |
| Nov 8, 2021 | $39.51 | $42.49 | $39.50 | $41.33 | +6.88% | 4,440,728 |
| Nov 1, 2021 | $46.84 | $47.39 | $37.31 | $38.67 | -16.53% | 9,357,459 |
| Oct 25, 2021 | $44.75 | $46.77 | $44.06 | $46.33 | +4.72% | 3,522,520 |
| Oct 18, 2021 | $43.51 | $45.63 | $42.87 | $44.24 | -0.92% | 2,432,692 |
| Oct 11, 2021 | $42.94 | $45.11 | $42.50 | $44.65 | +5.98% | 2,747,076 |
| Oct 4, 2021 | $42.19 | $43.41 | $40.64 | $42.13 | -0.17% | 2,859,591 |
| Sep 27, 2021 | $43.19 | $44.40 | $40.83 | $42.20 | -2.16% | 3,076,000 |
| Sep 20, 2021 | $44.48 | $46.39 | $43.09 | $43.13 | -9.09% | 4,532,606 |
| Sep 13, 2021 | $53.72 | $54.05 | $47.41 | $47.44 | -10.22% | 4,413,297 |
| Sep 7, 2021 | $53.92 | $54.74 | $52.57 | $52.84 | -1.53% | 2,303,425 |
| Aug 30, 2021 | $56.66 | $56.74 | $52.36 | $53.66 | -3.94% | 3,068,634 |
| Aug 23, 2021 | $53.75 | $56.31 | $52.84 | $55.86 | +6.73% | 2,971,787 |
| Aug 16, 2021 | $55.35 | $55.59 | $50.90 | $52.34 | -6.80% | 5,690,372 |
| Aug 9, 2021 | $51.77 | $56.86 | $51.11 | $56.16 | +8.46% | 4,356,003 |
| Aug 2, 2021 | $50.00 | $52.90 | $48.27 | $51.78 | +6.46% | 5,217,026 |
| Jul 26, 2021 | $46.36 | $49.95 | $46.36 | $48.64 | +4.92% | 4,895,848 |
| Jul 19, 2021 | $42.47 | $46.41 | $41.07 | $46.36 | +6.38% | 4,096,434 |
| Jul 12, 2021 | $42.11 | $44.54 | $41.71 | $43.58 | +3.49% | 4,270,844 |
| Jul 6, 2021 | $39.41 | $43.00 | $38.10 | $42.11 | +7.26% | 4,610,530 |
| Jun 28, 2021 | $36.47 | $39.39 | $36.12 | $39.26 | +8.15% | 3,433,144 |
| Jun 21, 2021 | $33.14 | $36.68 | $33.11 | $36.30 | +10.37% | 3,292,370 |
| Jun 14, 2021 | $38.76 | $38.84 | $32.46 | $32.89 | -14.99% | 5,173,811 |
| Jun 7, 2021 | $37.02 | $39.60 | $35.34 | $38.69 | +4.23% | 3,201,491 |
| Jun 1, 2021 | $37.50 | $37.99 | $36.37 | $37.12 | +1.39% | 1,939,725 |
| May 24, 2021 | $39.40 | $39.41 | $35.68 | $36.61 | -6.94% | 4,614,658 |
| May 17, 2021 | $40.50 | $41.27 | $37.01 | $39.34 | -2.65% | 4,735,449 |
| May 10, 2021 | $40.30 | $41.63 | $38.75 | $40.41 | +1.94% | 6,294,222 |
| May 3, 2021 | $39.52 | $40.56 | $36.68 | $39.64 | +1.41% | 7,107,561 |
| Apr 26, 2021 | $40.36 | $41.98 | $39.05 | $39.09 | -2.13% | 5,226,405 |
| Apr 19, 2021 | $40.11 | $40.30 | $38.17 | $39.94 | +0.76% | 3,178,101 |
| Apr 12, 2021 | $38.57 | $40.17 | $37.94 | $39.64 | +2.80% | 4,685,829 |
| Apr 5, 2021 | $40.16 | $40.55 | $38.17 | $38.56 | -1.31% | 2,580,736 |
| Mar 29, 2021 | $38.02 | $40.55 | $37.39 | $39.07 | +3.44% | 2,793,422 |
| Mar 22, 2021 | $37.50 | $38.50 | $34.49 | $37.77 | +1.75% | 3,768,238 |
| Mar 15, 2021 | $36.97 | $37.40 | $34.73 | $37.12 | +3.14% | 4,132,731 |
| Mar 8, 2021 | $33.55 | $37.98 | $33.01 | $35.99 | +7.56% | 4,401,121 |
| Mar 1, 2021 | $32.20 | $37.84 | $31.50 | $33.46 | +8.95% | 4,581,423 |
| Feb 22, 2021 | $30.30 | $33.55 | $30.06 | $30.71 | +1.42% | 2,569,588 |
| Feb 16, 2021 | $29.78 | $30.38 | $28.12 | $30.28 | +3.42% | 1,403,657 |
| Feb 8, 2021 | $28.61 | $29.38 | $27.48 | $29.28 | +3.68% | 2,236,131 |
| Feb 1, 2021 | $26.72 | $28.48 | $26.41 | $28.24 | +6.77% | 1,680,078 |
| Jan 25, 2021 | $29.35 | $29.35 | $26.45 | $26.45 | -9.85% | 2,135,066 |
| Jan 19, 2021 | $30.74 | $31.15 | $29.04 | $29.34 | -3.65% | 1,706,403 |
| Jan 11, 2021 | $32.97 | $33.99 | $29.77 | $30.45 | -6.62% | 2,851,932 |
| Jan 4, 2021 | $29.71 | $33.95 | $29.06 | $32.61 | +12.14% | 2,610,169 |
| Dec 28, 2020 | $30.37 | $30.56 | $28.60 | $29.08 | -3.48% | 1,458,375 |
| Dec 21, 2020 | $29.88 | $30.58 | $29.53 | $30.13 | -1.60% | 1,424,547 |
| Dec 14, 2020 | $29.74 | $30.98 | $28.75 | $30.62 | +3.48% | 2,029,883 |
| Dec 7, 2020 | $29.93 | $31.42 | $28.69 | $29.59 | -1.10% | 2,168,840 |
| Nov 30, 2020 | $27.40 | $29.99 | $27.32 | $29.92 | +9.72% | 2,675,579 |
| Nov 23, 2020 | $25.06 | $27.63 | $24.71 | $27.27 | +10.32% | 1,885,045 |
| Nov 16, 2020 | $24.42 | $25.87 | $24.34 | $24.72 | +3.17% | 2,290,981 |
| Nov 9, 2020 | $23.10 | $24.32 | $22.16 | $23.96 | +10.21% | 2,248,777 |
| Nov 2, 2020 | $20.28 | $22.37 | $19.56 | $21.74 | +8.59% | 2,749,361 |
| Oct 26, 2020 | $21.20 | $21.36 | $18.51 | $20.02 | -6.88% | 1,703,476 |
| Oct 19, 2020 | $20.92 | $21.63 | $20.51 | $21.50 | +3.32% | 1,244,223 |
| Oct 12, 2020 | $19.81 | $21.09 | $17.26 | $20.81 | +5.63% | 1,647,527 |
| Oct 5, 2020 | $19.48 | $20.27 | $19.08 | $19.70 | +1.65% | 1,126,973 |
| Sep 28, 2020 | $19.39 | $19.69 | $18.50 | $19.38 | +3.58% | 1,327,363 |
| Sep 21, 2020 | $19.55 | $19.60 | $18.26 | $18.71 | -5.46% | 962,288 |
| Sep 14, 2020 | $18.43 | $20.47 | $18.31 | $19.79 | +8.32% | 949,291 |
| Sep 8, 2020 | $18.06 | $18.61 | $17.59 | $18.27 | -0.81% | 697,278 |
| Aug 31, 2020 | $17.85 | $18.92 | $17.82 | $18.42 | +3.43% | 1,545,637 |
| Aug 24, 2020 | $17.52 | $17.85 | $17.02 | $17.81 | +2.65% | 837,157 |
| Aug 17, 2020 | $17.25 | $17.77 | $17.07 | $17.35 | +0.99% | 1,351,707 |
| Aug 10, 2020 | $16.56 | $17.28 | $16.32 | $17.18 | +3.74% | 2,024,837 |
| Aug 3, 2020 | $14.51 | $16.79 | $14.47 | $16.56 | +14.92% | 1,832,900 |
| Jul 27, 2020 | $14.56 | $14.79 | $14.22 | $14.41 | -0.41% | 2,060,636 |
| Jul 20, 2020 | $14.62 | $14.94 | $14.23 | $14.47 | -1.83% | 745,119 |
| Jul 13, 2020 | $15.00 | $15.29 | $14.57 | $14.74 | -0.81% | 951,127 |
| Jul 6, 2020 | $15.63 | $15.73 | $14.12 | $14.86 | -2.62% | 1,413,409 |
| Jun 29, 2020 | $14.74 | $15.46 | $14.62 | $15.26 | +4.16% | 1,032,525 |
| Jun 22, 2020 | $15.22 | $15.72 | $14.60 | $14.65 | -7.75% | 1,130,397 |
| Jun 15, 2020 | $15.55 | $17.23 | $15.50 | $15.88 | -1.91% | 1,544,742 |
| Jun 8, 2020 | $19.85 | $19.89 | $15.50 | $16.19 | -10.80% | 3,113,072 |
| Jun 1, 2020 | $15.93 | $18.67 | $15.80 | $18.15 | +14.22% | 1,469,823 |
| May 26, 2020 | $15.00 | $16.40 | $14.79 | $15.89 | +9.21% | 1,456,346 |
| May 18, 2020 | $13.47 | $14.81 | $13.47 | $14.55 | +11.49% | 1,578,616 |
| May 11, 2020 | $14.13 | $14.13 | $12.28 | $13.05 | -9.25% | 1,610,008 |
| May 4, 2020 | $12.71 | $14.54 | $12.52 | $14.38 | +12.61% | 1,438,481 |
| Apr 27, 2020 | $13.98 | $15.13 | $12.63 | $12.77 | -5.83% | 2,169,955 |
| Apr 20, 2020 | $12.58 | $14.23 | $12.38 | $13.56 | +6.19% | 1,624,294 |
| Apr 13, 2020 | $12.54 | $13.44 | $12.04 | $12.77 | +1.83% | 1,597,630 |
| Apr 6, 2020 | $11.84 | $13.62 | $11.78 | $12.54 | +8.01% | 1,169,777 |
| Mar 30, 2020 | $11.71 | $12.07 | $11.28 | $11.61 | -0.77% | 1,679,864 |
| Mar 23, 2020 | $11.28 | $13.08 | $10.19 | $11.70 | +2.90% | 2,781,909 |
| Mar 16, 2020 | $10.70 | $13.06 | $9.59 | $11.37 | -5.09% | 2,382,303 |
| Mar 9, 2020 | $14.50 | $15.60 | $11.11 | $11.98 | -26.28% | 2,170,698 |
| Mar 2, 2020 | $17.80 | $18.81 | $16.04 | $16.25 | -8.19% | 2,176,714 |
| Feb 24, 2020 | $19.53 | $19.92 | $17.01 | $17.70 | -13.19% | 1,275,420 |
| Feb 18, 2020 | $21.03 | $21.21 | $19.77 | $20.39 | -3.59% | 1,314,766 |
| Feb 10, 2020 | $21.56 | $22.22 | $21.06 | $21.15 | -1.72% | 749,345 |
| Feb 3, 2020 | $21.03 | $22.64 | $20.87 | $21.52 | +2.82% | 1,218,371 |
| Jan 27, 2020 | $21.39 | $21.56 | $20.39 | $20.93 | -7.96% | 1,683,615 |
| Jan 21, 2020 | $23.00 | $23.65 | $22.05 | $22.74 | -2.28% | 919,764 |
| Jan 13, 2020 | $22.65 | $23.58 | $22.48 | $23.27 | +3.10% | 1,239,717 |
| Jan 6, 2020 | $22.48 | $22.84 | $21.25 | $22.57 | +1.12% | 1,366,081 |
| Dec 30, 2019 | $22.25 | $22.73 | $21.57 | $22.32 | +0.50% | 1,079,706 |
| Dec 23, 2019 | $21.96 | $22.86 | $21.89 | $22.21 | +1.05% | 521,285 |
| Dec 16, 2019 | $21.64 | $22.40 | $21.38 | $21.98 | +2.90% | 1,064,445 |
| Dec 9, 2019 | $21.61 | $21.86 | $20.86 | $21.36 | -1.34% | 1,401,155 |
| Dec 2, 2019 | $21.48 | $21.80 | $20.64 | $21.65 | +0.42% | 1,302,208 |
| Nov 25, 2019 | $21.98 | $22.13 | $21.17 | $21.56 | -1.24% | 1,053,420 |
| Nov 18, 2019 | $20.29 | $22.01 | $20.00 | $21.83 | +6.96% | 1,289,733 |
| Nov 11, 2019 | $20.47 | $21.06 | $20.00 | $20.41 | -0.92% | 907,682 |
| Nov 4, 2019 | $20.71 | $20.96 | $20.18 | $20.60 | +0.39% | 1,169,848 |
| Oct 28, 2019 | $19.08 | $20.88 | $19.04 | $20.52 | +7.60% | 2,323,451 |
| Oct 21, 2019 | $18.44 | $19.36 | $18.36 | $19.07 | +4.32% | 2,888,004 |
| Oct 14, 2019 | $18.40 | $18.67 | $17.44 | $18.28 | -2.19% | 5,278,567 |
| Oct 7, 2019 | $18.77 | $18.84 | $17.44 | $18.69 | 0.00% | 1,395,635 |
| Sep 30, 2019 | $19.34 | $19.49 | $18.28 | $18.69 | -3.26% | 781,695 |
| Sep 23, 2019 | $18.89 | $19.78 | $18.64 | $19.32 | +0.78% | 1,297,953 |
| Sep 16, 2019 | $19.97 | $20.52 | $19.09 | $19.17 | -3.57% | 1,091,754 |
| Sep 9, 2019 | $18.35 | $20.41 | $18.15 | $19.88 | +8.93% | 1,872,490 |
| Sep 3, 2019 | $17.75 | $19.12 | $17.24 | $18.25 | +3.34% | 1,353,600 |
| Aug 26, 2019 | $16.54 | $17.98 | $16.12 | $17.66 | +7.95% | 1,423,913 |
| Aug 19, 2019 | $17.09 | $17.23 | $16.33 | $16.36 | -2.85% | 1,399,477 |
| Aug 12, 2019 | $19.45 | $19.49 | $16.35 | $16.84 | -17.00% | 3,247,676 |
| Aug 5, 2019 | $20.47 | $20.95 | $20.13 | $20.29 | -3.15% | 2,385,287 |
| Jul 29, 2019 | $22.43 | $22.79 | $20.35 | $20.95 | -6.56% | 3,013,507 |
| Jul 22, 2019 | $22.85 | $23.10 | $22.26 | $22.42 | -1.41% | 1,677,144 |
| Jul 15, 2019 | $22.67 | $23.10 | $22.28 | $22.74 | +1.47% | 1,212,988 |
| Jul 8, 2019 | $22.47 | $22.75 | $21.88 | $22.41 | +0.04% | 1,459,543 |
| Jul 1, 2019 | $22.83 | $22.88 | $21.96 | $22.40 | -0.13% | 1,215,345 |
| Jun 24, 2019 | $21.81 | $22.56 | $20.89 | $22.43 | +2.80% | 3,077,204 |
| Jun 17, 2019 | $22.22 | $23.28 | $21.82 | $21.82 | -1.53% | 2,641,271 |
| Jun 10, 2019 | $23.44 | $24.32 | $22.06 | $22.16 | -5.22% | 1,922,282 |
| Jun 3, 2019 | $24.12 | $25.04 | $23.18 | $23.38 | -2.83% | 1,866,309 |
| May 28, 2019 | $25.27 | $25.61 | $23.68 | $24.06 | -4.11% | 1,835,006 |
| May 20, 2019 | $25.98 | $26.38 | $24.61 | $25.09 | -3.46% | 1,393,690 |
| May 13, 2019 | $24.17 | $26.36 | $23.90 | $25.99 | +4.71% | 2,567,991 |
| May 6, 2019 | $25.55 | $26.28 | $24.10 | $24.82 | -3.87% | 2,376,497 |
| Apr 29, 2019 | $24.90 | $26.02 | $23.68 | $25.82 | +4.07% | 2,379,569 |
| Apr 22, 2019 | $26.83 | $26.90 | $24.76 | $24.81 | -7.46% | 1,255,578 |
| Apr 15, 2019 | $27.30 | $28.27 | $26.55 | $26.81 | -1.61% | 1,125,392 |
| Apr 8, 2019 | $28.70 | $28.88 | $27.15 | $27.25 | -5.09% | 1,372,350 |
| Apr 1, 2019 | $27.68 | $29.21 | $27.38 | $28.71 | +5.47% | 1,547,146 |
| Mar 25, 2019 | $26.96 | $27.77 | $26.60 | $27.22 | +0.93% | 1,252,332 |
| Mar 18, 2019 | $28.27 | $29.03 | $26.74 | $26.97 | -4.02% | 1,534,616 |
| Mar 11, 2019 | $27.66 | $29.10 | $27.63 | $28.10 | +1.70% | 1,072,544 |
| Mar 4, 2019 | $29.14 | $29.25 | $27.49 | $27.63 | -5.08% | 948,650 |
| Feb 25, 2019 | $30.72 | $31.04 | $28.31 | $29.11 | -4.74% | 1,772,628 |
| Feb 19, 2019 | $31.43 | $31.70 | $29.44 | $30.56 | -2.68% | 2,339,003 |
| Feb 11, 2019 | $30.78 | $32.26 | $30.63 | $31.40 | +1.62% | 2,407,985 |
| Feb 4, 2019 | $30.18 | $31.00 | $29.84 | $30.90 | +1.85% | 1,386,718 |
| Jan 28, 2019 | $28.76 | $30.49 | $28.37 | $30.34 | +4.19% | 1,882,724 |
| Jan 22, 2019 | $28.60 | $29.56 | $27.75 | $29.12 | +0.80% | 679,959 |
| Jan 14, 2019 | $28.20 | $28.95 | $27.65 | $28.89 | +0.91% | 1,334,452 |
| Jan 7, 2019 | $28.31 | $29.55 | $27.81 | $28.63 | +1.52% | 1,730,136 |
| Dec 31, 2018 | $27.09 | $28.49 | $26.33 | $28.20 | +4.25% | 1,376,474 |
| Dec 24, 2018 | $27.23 | $27.43 | $26.67 | $27.05 | -0.48% | 1,051,356 |
| Dec 17, 2018 | $28.29 | $29.08 | $27.07 | $27.18 | -4.06% | 3,273,231 |
| Dec 10, 2018 | $29.10 | $29.31 | $27.49 | $28.33 | -2.95% | 2,279,999 |
| Dec 3, 2018 | $30.03 | $31.14 | $28.97 | $29.19 | +0.59% | 2,554,567 |
| Nov 26, 2018 | $29.45 | $29.99 | $26.43 | $29.02 | -1.56% | 5,698,415 |
| Nov 19, 2018 | $30.96 | $31.33 | $28.94 | $29.48 | -4.87% | 1,110,688 |
| Nov 12, 2018 | $31.29 | $31.57 | $29.98 | $30.99 | -1.15% | 1,631,338 |
| Nov 5, 2018 | $32.32 | $32.79 | $30.64 | $31.35 | -3.00% | 1,786,104 |
| Oct 29, 2018 | $29.90 | $32.99 | $28.50 | $32.32 | +9.30% | 2,734,270 |
| Oct 22, 2018 | $31.03 | $31.03 | $28.46 | $29.57 | -4.34% | 2,174,384 |
| Oct 15, 2018 | $30.73 | $31.59 | $30.34 | $30.91 | +0.59% | 1,953,819 |
| Oct 8, 2018 | $30.85 | $31.23 | $29.58 | $30.73 | -0.42% | 2,436,045 |
| Oct 1, 2018 | $30.44 | $31.94 | $29.73 | $30.86 | +1.88% | 2,066,547 |
| Sep 24, 2018 | $29.94 | $30.50 | $28.80 | $30.29 | +1.00% | 1,337,048 |
| Sep 17, 2018 | $28.40 | $30.88 | $28.22 | $29.99 | +6.01% | 2,423,845 |
| Sep 10, 2018 | $26.75 | $28.51 | $25.52 | $28.29 | +5.60% | 2,604,671 |
| Sep 4, 2018 | $27.52 | $27.52 | $26.13 | $26.79 | -5.00% | 1,780,375 |
| Aug 27, 2018 | $29.55 | $30.76 | $27.31 | $28.20 | -4.28% | 2,112,717 |
| Aug 20, 2018 | $28.43 | $29.84 | $28.43 | $29.46 | +4.32% | 1,293,553 |
| Aug 13, 2018 | $31.03 | $31.36 | $27.50 | $28.24 | -9.08% | 1,868,435 |
| Aug 6, 2018 | $35.41 | $35.41 | $30.69 | $31.06 | -12.75% | 2,150,800 |
| Jul 30, 2018 | $36.46 | $36.82 | $34.44 | $35.60 | -2.36% | 2,004,873 |
| Jul 23, 2018 | $35.04 | $37.45 | $35.00 | $36.46 | +4.47% | 1,956,891 |
| Jul 16, 2018 | $35.15 | $36.30 | $34.70 | $34.90 | -0.68% | 1,368,114 |
| Jul 9, 2018 | $35.55 | $36.49 | $34.60 | $35.14 | -0.31% | 1,225,058 |
| Jul 2, 2018 | $34.36 | $35.67 | $34.01 | $35.25 | +1.23% | 2,124,592 |
| Jun 25, 2018 | $35.94 | $36.08 | $34.45 | $34.82 | -3.84% | 1,285,659 |
| Jun 18, 2018 | $35.12 | $36.99 | $34.33 | $36.21 | +2.00% | 1,443,316 |
| Jun 11, 2018 | $36.73 | $37.67 | $35.12 | $35.50 | -3.30% | 958,065 |
| Jun 4, 2018 | $36.89 | $39.17 | $36.10 | $36.71 | +0.33% | 1,596,300 |
| May 29, 2018 | $37.28 | $37.45 | $34.75 | $36.59 | -3.05% | 1,816,879 |
| May 21, 2018 | $40.00 | $40.19 | $37.59 | $37.74 | -5.20% | 1,205,660 |
| May 14, 2018 | $40.31 | $41.65 | $39.56 | $39.81 | -0.33% | 2,626,312 |
| May 7, 2018 | $39.90 | $40.68 | $39.23 | $39.94 | +0.35% | 1,145,727 |
| Apr 30, 2018 | $40.90 | $41.57 | $38.47 | $39.80 | -2.16% | 2,403,186 |
| Apr 23, 2018 | $37.68 | $42.43 | $37.13 | $40.68 | +7.48% | 2,500,333 |
| Apr 16, 2018 | $36.24 | $38.44 | $35.72 | $37.85 | +5.17% | 1,215,383 |
| Apr 9, 2018 | $34.33 | $36.80 | $34.08 | $35.99 | +5.08% | 979,948 |
| Apr 2, 2018 | $32.49 | $34.81 | $32.31 | $34.25 | +5.42% | 1,300,085 |
| Mar 26, 2018 | $32.17 | $32.76 | $31.09 | $32.49 | +2.43% | 690,345 |
| Mar 19, 2018 | $32.35 | $34.01 | $31.66 | $31.72 | -2.76% | 1,393,254 |
| Mar 12, 2018 | $34.25 | $34.26 | $32.55 | $32.62 | -4.40% | 1,403,616 |
| Mar 5, 2018 | $33.20 | $34.82 | $32.73 | $34.12 | +1.40% | 1,733,149 |
| Feb 26, 2018 | $37.00 | $37.00 | $32.53 | $33.65 | -8.26% | 2,387,564 |
| Feb 20, 2018 | $36.13 | $39.48 | $35.33 | $36.68 | +0.03% | 2,006,321 |
| Feb 12, 2018 | $33.34 | $37.05 | $33.24 | $36.67 | +11.09% | 1,742,187 |
| Feb 5, 2018 | $33.42 | $35.00 | $31.01 | $33.01 | -1.90% | 2,728,566 |
| Jan 29, 2018 | $33.80 | $36.00 | $33.38 | $33.65 | -0.53% | 2,998,709 |
| Jan 22, 2018 | $33.65 | $34.01 | $32.68 | $33.83 | +0.68% | 1,294,941 |
| Jan 16, 2018 | $34.44 | $34.68 | $33.09 | $33.60 | -2.24% | 1,404,089 |
| Jan 8, 2018 | $33.77 | $34.46 | $32.55 | $34.37 | +2.38% | 2,055,542 |
| Jan 2, 2018 | $31.70 | $34.03 | $31.69 | $33.57 | +6.27% | 1,704,117 |
| Dec 26, 2017 | $31.51 | $31.70 | $30.88 | $31.59 | +0.73% | 645,561 |
| Dec 18, 2017 | $30.37 | $32.15 | $30.34 | $31.36 | +4.53% | 1,597,720 |
| Dec 11, 2017 | $29.32 | $30.16 | $29.18 | $30.00 | +2.77% | 1,839,594 |
| Dec 4, 2017 | $28.63 | $29.28 | $27.92 | $29.19 | +3.25% | 1,758,631 |
| Nov 27, 2017 | $28.53 | $28.91 | $27.42 | $28.27 | -0.60% | 1,819,489 |
| Nov 20, 2017 | $27.65 | $28.66 | $27.59 | $28.44 | +2.93% | 1,004,819 |
| Nov 13, 2017 | $28.09 | $28.49 | $26.37 | $27.63 | -2.44% | 1,427,438 |
| Nov 6, 2017 | $29.45 | $29.62 | $27.79 | $28.32 | -3.38% | 1,768,347 |
| Oct 30, 2017 | $32.05 | $32.22 | $28.30 | $29.31 | -9.12% | 3,378,878 |
| Oct 23, 2017 | $31.76 | $33.07 | $31.46 | $32.25 | +1.35% | 1,437,225 |
| Oct 16, 2017 | $32.78 | $33.39 | $30.58 | $31.82 | -1.76% | 1,493,922 |
| Oct 9, 2017 | $30.78 | $32.50 | $30.11 | $32.39 | +4.99% | 1,940,886 |
| Oct 2, 2017 | $30.97 | $31.40 | $30.10 | $30.85 | -0.26% | 1,593,698 |
| Sep 25, 2017 | $31.37 | $31.41 | $29.78 | $30.93 | -1.28% | 2,300,036 |
| Sep 18, 2017 | $31.78 | $32.30 | $31.06 | $31.33 | -0.92% | 1,063,034 |
| Sep 11, 2017 | $31.55 | $32.83 | $31.50 | $31.62 | +0.93% | 2,338,171 |
| Sep 5, 2017 | $31.52 | $32.17 | $30.69 | $31.33 | -0.32% | 1,023,529 |
| Aug 28, 2017 | $30.88 | $31.51 | $30.00 | $31.43 | +2.14% | 1,764,765 |
| Aug 21, 2017 | $29.31 | $30.96 | $28.97 | $30.77 | +5.20% | 1,689,826 |
| Aug 14, 2017 | $29.75 | $30.17 | $28.73 | $29.25 | -1.42% | 2,253,351 |
| Aug 7, 2017 | $30.00 | $31.28 | $29.16 | $29.67 | -0.40% | 1,541,551 |
| Jul 31, 2017 | $30.53 | $32.14 | $29.29 | $29.79 | -1.81% | 1,819,234 |
| Jul 24, 2017 | $30.16 | $31.88 | $29.97 | $30.34 | +0.80% | 1,775,990 |
| Jul 17, 2017 | $29.29 | $30.43 | $28.96 | $30.10 | +3.22% | 2,001,716 |
| Jul 10, 2017 | $27.93 | $29.62 | $27.75 | $29.16 | +4.03% | 1,926,024 |
| Jul 3, 2017 | $28.09 | $28.42 | $27.28 | $28.03 | -0.21% | 975,031 |
| Jun 26, 2017 | $25.64 | $28.44 | $25.27 | $28.09 | +10.29% | 2,257,994 |
| Jun 19, 2017 | $25.50 | $26.06 | $24.60 | $25.47 | +0.55% | 1,258,269 |
| Jun 12, 2017 | $26.20 | $26.39 | $25.00 | $25.33 | -3.25% | 1,906,502 |
| Jun 5, 2017 | $25.69 | $26.24 | $25.50 | $26.18 | +1.55% | 1,996,849 |
| May 30, 2017 | $26.26 | $26.39 | $25.32 | $25.78 | -2.27% | 1,505,030 |
| May 22, 2017 | $25.97 | $27.00 | $25.76 | $26.38 | +1.93% | 2,086,878 |
| May 15, 2017 | $25.01 | $26.09 | $24.72 | $25.88 | +4.99% | 2,460,125 |
| May 8, 2017 | $23.60 | $25.17 | $22.78 | $24.65 | +4.36% | 3,674,256 |
| May 1, 2017 | $25.47 | $25.64 | $23.06 | $23.62 | -6.71% | 3,012,087 |
| Apr 24, 2017 | $25.45 | $27.00 | $24.54 | $25.32 | +0.68% | 5,413,561 |
| Apr 17, 2017 | $24.90 | $25.25 | $24.10 | $25.15 | +1.00% | 2,017,490 |
| Apr 10, 2017 | $26.28 | $26.60 | $24.74 | $24.90 | -4.85% | 1,760,336 |
| Apr 3, 2017 | $26.38 | $26.64 | $25.69 | $26.17 | +0.19% | 1,512,142 |
| Mar 27, 2017 | $25.62 | $26.69 | $25.01 | $26.12 | +0.85% | 2,558,670 |
| Mar 20, 2017 | $26.75 | $27.26 | $25.74 | $25.90 | -2.70% | 1,458,958 |
| Mar 13, 2017 | $25.77 | $27.57 | $25.53 | $26.62 | +3.66% | 1,712,548 |
| Mar 6, 2017 | $27.10 | $27.26 | $25.53 | $25.68 | -6.31% | 1,553,302 |
| Feb 27, 2017 | $25.68 | $27.51 | $25.60 | $27.41 | +6.99% | 2,531,466 |
| Feb 21, 2017 | $23.50 | $28.04 | $22.22 | $25.62 | +8.74% | 5,161,409 |
| Feb 13, 2017 | $24.06 | $24.67 | $23.40 | $23.56 | -0.72% | 2,146,929 |
| Feb 6, 2017 | $23.32 | $24.29 | $22.34 | $23.73 | +2.99% | 1,189,906 |
| Jan 30, 2017 | $23.14 | $23.54 | $22.17 | $23.04 | -0.78% | 1,179,851 |
| Jan 23, 2017 | $23.37 | $24.24 | $22.97 | $23.22 | +0.52% | 1,874,592 |
| Jan 17, 2017 | $24.88 | $25.35 | $22.97 | $23.10 | -6.67% | 1,742,785 |
| Jan 9, 2017 | $23.49 | $25.17 | $22.87 | $24.75 | +5.36% | 2,245,165 |
| Jan 3, 2017 | $24.67 | $24.72 | $23.39 | $23.49 | -2.73% | 1,066,247 |
| Dec 27, 2016 | $24.48 | $25.73 | $23.95 | $24.15 | -1.31% | 805,207 |
| Dec 19, 2016 | $23.76 | $25.08 | $23.01 | $24.47 | +1.66% | 1,519,071 |
| Dec 12, 2016 | $25.70 | $26.33 | $23.80 | $24.07 | -7.21% | 1,889,894 |
| Dec 5, 2016 | $24.41 | $27.00 | $24.41 | $25.94 | +6.27% | 2,209,211 |
| Nov 28, 2016 | $24.48 | $25.28 | $23.25 | $24.41 | -0.29% | 2,274,835 |
| Nov 21, 2016 | $21.94 | $24.78 | $21.77 | $24.48 | +12.76% | 2,170,974 |
| Nov 14, 2016 | $23.19 | $23.36 | $21.62 | $21.71 | – | 2,125,962 |
Seasonality
TX 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 | 2.9% | 2.1% | -0.4% | 2.7% | 3.7% | -2.7% | 5.5% | -1.3% | -0.1% | 1.8% | 4.1% | 2.3% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 9.6% | 3.9% | -7.6% | 9.4% | 13.1% | -11.5% | 15.3% | 11.3% | -0.9% | -2.8% | ||
| 2025 | 3.2% | -3.7% | 7.9% | -7.4% | 1.1% | 9.9% | 8.2% | 1.8% | 4.7% | 3.7% | 2.2% | 3.7% |
| 2024 | -9.0% | 4.9% | 2.7% | 1.2% | 8.1% | -13.0% | -7.6% | -2.9% | 9.6% | -7.6% | -0.1% | -12.3% |
| 2023 | 32.0% | 5.6% | -3.2% | 5.1% | -10.0% | 6.3% | 12.6% | -6.4% | -4.5% | -6.0% | 8.7% | 7.4% |
| 2022 | -7.4% | -2.5% | 16.2% | -6.0% | 6.7% | -17.9% | -1.8% | -13.0% | -11.1% | 5.1% | 12.5% | -3.0% |
| 2021 | -9.0% | 16.1% | 26.5% | 0.6% | -1.2% | 5.1% | 26.5% | 11.8% | -22.2% | 9.5% | -16.0% | 14.0% |
| 2020 | -4.9% | -15.4% | -32.8% | 14.2% | 16.9% | -4.5% | -5.0% | 24.1% | 5.3% | 6.3% | 38.4% | 4.9% |
| 2019 | 12.3% | -5.2% | -5.6% | -9.4% | 2.4% | -6.8% | -5.8% | -16.4% | 8.7% | 4.2% | 7.9% | 2.0% |
| 2018 | 8.0% | 1.4% | -6.0% | 22.1% | -7.5% | -2.5% | 4.1% | -22.2% | 7.4% | 5.1% | -8.9% | -6.6% |
| 2017 | -5.3% | 16.0% | -1.5% | -3.1% | 7.2% | 8.0% | 8.9% | -0.6% | 1.6% | 0.3% | -7.9% | 10.6% |