Texas Roadhouse, Inc. (TXRH) stock
TXRHNasdaqRetail-Eating PlacesFiscal year ends December 29
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/3019% above fair value
$182.52−0.44 (-0.24%)
Close on Oct 30, 2026Market cap $11.98BP/E 29.2Yield 1.49%
Price history
Texas Roadhouse share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$182.52
-0.24% on the day
52-week range
$153.83 – $216.30
-15.6% from the high
Change over 52 weeks
+10.3%
From $165.42 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $166.47 | $185.30 | $161.75 | $182.52 | +10.18% | 7,154,561 |
| Oct 19, 2026 | $168.40 | $172.90 | $164.65 | $165.66 | -1.63% | 5,373,298 |
| Oct 12, 2026 | $161.50 | $172.94 | $158.07 | $168.40 | +4.27% | 7,736,282 |
| Oct 5, 2026 | $159.52 | $165.46 | $154.86 | $161.50 | +3.43% | 8,103,593 |
| Sep 28, 2026 | $159.51 | $162.32 | $154.57 | $156.14 | -2.26% | 6,229,909 |
| Sep 21, 2026 | $168.01 | $168.90 | $158.20 | $159.75 | -4.66% | 6,981,244 |
| Sep 14, 2026 | $180.03 | $182.19 | $165.51 | $167.56 | -7.54% | 6,584,610 |
| Sep 8, 2026 | $189.56 | $190.88 | $177.33 | $181.22 | -4.40% | 3,825,072 |
| Aug 31, 2026 | $198.08 | $199.90 | $187.07 | $189.56 | -4.74% | 3,628,854 |
| Aug 24, 2026 | $203.90 | $206.66 | $198.43 | $198.99 | -2.68% | 2,842,713 |
| Aug 17, 2026 | $205.41 | $208.00 | $199.97 | $204.48 | -1.27% | 3,208,948 |
| Aug 10, 2026 | $207.42 | $216.30 | $204.87 | $207.10 | -0.43% | 4,133,285 |
| Aug 3, 2026 | $209.24 | $213.26 | $204.48 | $208.00 | +1.25% | 5,798,109 |
| Jul 27, 2026 | $198.49 | $210.24 | $196.29 | $205.44 | +6.30% | 3,899,252 |
| Jul 20, 2026 | $197.39 | $199.86 | $189.00 | $193.27 | -1.91% | 3,810,617 |
| Jul 13, 2026 | $191.97 | $200.11 | $187.00 | $197.03 | +3.97% | 4,272,733 |
| Jul 6, 2026 | $191.51 | $192.58 | $181.48 | $189.50 | -2.46% | 4,505,603 |
| Jun 29, 2026 | $195.24 | $195.38 | $188.37 | $194.28 | -1.18% | 3,890,892 |
| Jun 22, 2026 | $179.26 | $196.86 | $178.01 | $196.59 | +10.60% | 7,853,194 |
| Jun 15, 2026 | $166.51 | $181.32 | $165.17 | $177.75 | +5.89% | 5,911,468 |
| Jun 8, 2026 | $169.48 | $170.28 | $162.83 | $167.86 | -1.53% | 4,666,833 |
| Jun 1, 2026 | $179.85 | $181.11 | $160.00 | $170.46 | -5.63% | 6,318,441 |
| May 26, 2026 | $179.22 | $185.58 | $177.58 | $180.62 | +1.72% | 4,387,692 |
| May 18, 2026 | $176.59 | $180.50 | $170.41 | $177.57 | -0.22% | 5,593,448 |
| May 11, 2026 | $177.40 | $185.10 | $176.35 | $177.97 | +0.33% | 7,156,643 |
| May 4, 2026 | $158.32 | $183.52 | $153.83 | $177.38 | +12.06% | 8,106,373 |
| Apr 27, 2026 | $159.64 | $162.59 | $156.92 | $158.29 | -0.93% | 6,056,764 |
| Apr 20, 2026 | $163.61 | $164.41 | $157.36 | $159.78 | -3.21% | 4,620,938 |
| Apr 13, 2026 | $163.32 | $167.54 | $159.01 | $165.08 | +0.85% | 5,346,293 |
| Apr 6, 2026 | $162.29 | $169.10 | $159.75 | $163.69 | +0.44% | 5,135,515 |
| Mar 30, 2026 | $161.09 | $167.18 | $157.13 | $162.98 | +1.75% | 4,255,822 |
| Mar 23, 2026 | $173.61 | $174.44 | $158.89 | $160.18 | -6.27% | 5,234,976 |
| Mar 16, 2026 | $171.42 | $173.15 | $166.37 | $170.89 | +0.38% | 5,223,195 |
| Mar 9, 2026 | $169.03 | $174.22 | $164.71 | $170.24 | -0.76% | 4,059,554 |
| Mar 2, 2026 | $181.22 | $182.61 | $167.34 | $171.54 | -6.20% | 4,326,990 |
| Feb 23, 2026 | $177.14 | $185.50 | $173.06 | $182.87 | +2.26% | 4,647,456 |
| Feb 17, 2026 | $183.61 | $190.66 | $176.11 | $178.82 | -1.15% | 7,864,218 |
| Feb 9, 2026 | $191.58 | $192.00 | $179.48 | $180.90 | -5.27% | 4,735,237 |
| Feb 2, 2026 | $181.10 | $191.51 | $178.35 | $190.97 | +6.18% | 3,967,567 |
| Jan 26, 2026 | $188.69 | $190.10 | $178.16 | $179.86 | -5.66% | 4,121,147 |
| Jan 20, 2026 | $194.33 | $197.00 | $189.19 | $190.65 | -1.97% | 3,556,062 |
| Jan 12, 2026 | $182.63 | $194.92 | $180.73 | $194.49 | +6.19% | 5,390,594 |
| Jan 5, 2026 | $171.22 | $183.40 | $171.13 | $183.15 | +6.88% | 4,746,904 |
| Dec 29, 2025 | $169.67 | $171.45 | $165.74 | $171.36 | +0.36% | 2,498,502 |
| Dec 22, 2025 | $175.46 | $176.49 | $166.41 | $170.75 | -2.86% | 3,057,131 |
| Dec 15, 2025 | $168.32 | $176.50 | $165.10 | $175.77 | +4.48% | 5,809,456 |
| Dec 8, 2025 | $166.72 | $170.80 | $164.51 | $168.24 | +1.18% | 3,447,262 |
| Dec 1, 2025 | $174.02 | $174.50 | $165.75 | $166.27 | -5.12% | 4,269,600 |
| Nov 24, 2025 | $173.26 | $178.68 | $169.70 | $175.25 | +1.05% | 2,960,912 |
| Nov 17, 2025 | $168.18 | $174.35 | $165.70 | $173.43 | +3.64% | 5,119,461 |
| Nov 10, 2025 | $167.16 | $169.79 | $160.00 | $167.35 | +1.40% | 5,307,570 |
| Nov 3, 2025 | $163.19 | $167.02 | $156.00 | $165.03 | +0.89% | 9,290,502 |
| Oct 27, 2025 | $176.68 | $176.92 | $161.96 | $163.58 | -6.81% | 4,458,239 |
| Oct 20, 2025 | $177.72 | $180.39 | $173.77 | $175.54 | -1.09% | 4,069,313 |
| Oct 13, 2025 | $164.92 | $181.00 | $163.52 | $177.48 | +8.66% | 6,304,569 |
| Oct 6, 2025 | $166.30 | $168.86 | $163.25 | $163.33 | -1.90% | 4,925,990 |
| Sep 29, 2025 | $163.15 | $166.92 | $160.63 | $166.49 | +2.44% | 6,167,522 |
| Sep 22, 2025 | $158.10 | $164.02 | $157.94 | $162.53 | +2.71% | 6,141,137 |
| Sep 15, 2025 | $167.26 | $168.42 | $157.48 | $158.24 | -5.07% | 6,885,980 |
| Sep 8, 2025 | $168.51 | $168.83 | $163.89 | $166.69 | -1.28% | 5,200,269 |
| Sep 2, 2025 | $170.66 | $172.54 | $162.96 | $168.85 | -2.14% | 4,789,721 |
| Aug 25, 2025 | $177.44 | $178.58 | $171.04 | $172.55 | -2.70% | 5,284,257 |
| Aug 18, 2025 | $173.07 | $177.59 | $172.02 | $177.33 | +2.60% | 5,363,245 |
| Aug 11, 2025 | $173.69 | $177.32 | $171.96 | $172.84 | 0.00% | 5,599,443 |
| Aug 4, 2025 | $183.55 | $185.97 | $170.18 | $172.84 | -5.54% | 6,933,376 |
| Jul 28, 2025 | $188.23 | $188.90 | $182.00 | $182.97 | -2.75% | 3,862,839 |
| Jul 21, 2025 | $184.57 | $188.29 | $182.83 | $188.14 | +2.21% | 3,626,435 |
| Jul 14, 2025 | $189.99 | $190.77 | $181.32 | $184.08 | -2.13% | 4,027,341 |
| Jul 7, 2025 | $188.41 | $189.53 | $184.72 | $188.09 | -0.72% | 4,067,133 |
| Jun 30, 2025 | $187.20 | $192.33 | $186.23 | $189.46 | +0.92% | 3,283,331 |
| Jun 23, 2025 | $191.14 | $191.83 | $181.67 | $187.74 | -2.74% | 6,110,961 |
| Jun 16, 2025 | $184.68 | $195.86 | $184.01 | $193.02 | +5.89% | 7,256,203 |
| Jun 9, 2025 | $194.75 | $195.61 | $181.21 | $182.29 | -6.61% | 3,914,359 |
| Jun 2, 2025 | $194.18 | $196.77 | $190.88 | $195.19 | -0.01% | 3,324,207 |
| May 26, 2025 | $186.52 | $199.99 | $186.52 | $195.21 | +2.75% | 5,398,940 |
| May 19, 2025 | $191.05 | $194.50 | $186.52 | $189.99 | -1.52% | 4,181,910 |
| May 12, 2025 | $185.35 | $193.04 | $184.57 | $192.92 | +6.70% | 6,637,829 |
| May 5, 2025 | $170.83 | $184.92 | $169.38 | $180.81 | +5.25% | 6,334,882 |
| Apr 28, 2025 | $162.93 | $172.79 | $160.03 | $171.79 | +6.28% | 6,093,247 |
| Apr 21, 2025 | $160.88 | $167.28 | $157.06 | $161.64 | -0.15% | 5,793,707 |
| Apr 14, 2025 | $162.75 | $165.23 | $159.10 | $161.89 | +1.07% | 4,167,856 |
| Apr 7, 2025 | $150.85 | $166.89 | $148.73 | $160.17 | +0.19% | 7,532,016 |
| Mar 31, 2025 | $168.80 | $173.20 | $156.78 | $159.86 | -6.54% | 6,972,403 |
| Mar 24, 2025 | $173.02 | $179.59 | $170.36 | $171.05 | +0.69% | 4,425,071 |
| Mar 17, 2025 | $172.25 | $174.10 | $166.37 | $169.88 | -1.51% | 5,513,016 |
| Mar 10, 2025 | $178.99 | $183.57 | $166.99 | $172.49 | -3.65% | 6,935,717 |
| Mar 3, 2025 | $184.10 | $187.06 | $172.04 | $179.03 | -2.75% | 6,474,114 |
| Feb 24, 2025 | $168.26 | $184.17 | $168.26 | $184.09 | +8.85% | 8,411,398 |
| Feb 18, 2025 | $172.40 | $177.55 | $167.35 | $169.13 | -1.50% | 8,170,111 |
| Feb 10, 2025 | $176.22 | $177.95 | $168.18 | $171.70 | -2.42% | 5,723,532 |
| Feb 3, 2025 | $179.13 | $185.35 | $175.09 | $175.96 | -2.84% | 5,707,824 |
| Jan 27, 2025 | $177.46 | $185.00 | $175.46 | $181.10 | +1.43% | 4,033,163 |
| Jan 21, 2025 | $180.94 | $183.59 | $175.40 | $178.55 | -0.22% | 3,722,412 |
| Jan 13, 2025 | $176.23 | $182.39 | $173.65 | $178.95 | +0.47% | 4,246,933 |
| Jan 6, 2025 | $184.00 | $184.43 | $176.41 | $178.12 | -2.63% | 3,708,607 |
| Dec 30, 2024 | $180.00 | $185.25 | $179.56 | $182.94 | +0.59% | 2,234,726 |
| Dec 23, 2024 | $181.02 | $183.44 | $178.50 | $181.86 | +0.26% | 1,556,781 |
| Dec 16, 2024 | $187.15 | $189.60 | $178.30 | $181.38 | -2.93% | 4,496,168 |
| Dec 9, 2024 | $196.24 | $196.50 | $186.37 | $186.86 | -4.93% | 2,430,720 |
| Dec 2, 2024 | $203.98 | $205.11 | $193.56 | $196.56 | -4.24% | 3,870,718 |
| Nov 25, 2024 | $196.01 | $206.04 | $196.01 | $205.27 | +5.32% | 2,710,128 |
| Nov 18, 2024 | $197.88 | $199.04 | $192.01 | $194.90 | -1.56% | 2,957,894 |
| Nov 11, 2024 | $198.99 | $203.32 | $194.21 | $197.99 | +0.11% | 3,285,831 |
| Nov 4, 2024 | $186.29 | $201.24 | $184.56 | $197.77 | +5.47% | 3,684,722 |
| Oct 28, 2024 | $189.39 | $196.29 | $186.68 | $187.52 | +0.07% | 4,690,299 |
| Oct 21, 2024 | $182.76 | $189.97 | $177.81 | $187.38 | +1.90% | 4,947,064 |
| Oct 14, 2024 | $175.29 | $184.19 | $174.75 | $183.89 | +4.66% | 2,885,299 |
| Oct 7, 2024 | $177.65 | $179.65 | $173.35 | $175.70 | -1.65% | 2,729,764 |
| Sep 30, 2024 | $175.62 | $179.42 | $172.86 | $178.65 | +2.14% | 2,695,721 |
| Sep 23, 2024 | $171.77 | $180.69 | $171.66 | $174.90 | +3.06% | 3,343,068 |
| Sep 16, 2024 | $165.02 | $173.00 | $162.94 | $169.71 | +3.53% | 4,714,891 |
| Sep 9, 2024 | $162.46 | $164.63 | $156.44 | $163.92 | +1.30% | 4,027,456 |
| Sep 3, 2024 | $168.49 | $170.14 | $160.96 | $161.81 | -4.11% | 2,526,910 |
| Aug 26, 2024 | $168.71 | $171.11 | $166.52 | $168.75 | +0.09% | 2,718,787 |
| Aug 19, 2024 | $167.34 | $171.98 | $165.09 | $168.59 | +0.80% | 3,042,506 |
| Aug 12, 2024 | $168.46 | $172.65 | $166.22 | $167.26 | -0.18% | 3,063,330 |
| Aug 5, 2024 | $160.00 | $169.55 | $157.56 | $167.56 | +0.86% | 3,335,818 |
| Jul 29, 2024 | $170.00 | $177.72 | $165.59 | $166.13 | -1.92% | 3,745,346 |
| Jul 22, 2024 | $172.00 | $175.00 | $162.64 | $169.38 | -1.20% | 5,693,635 |
| Jul 15, 2024 | $169.75 | $175.51 | $166.53 | $171.44 | +1.40% | 4,531,401 |
| Jul 8, 2024 | $171.74 | $172.81 | $164.17 | $169.08 | -0.94% | 3,889,587 |
| Jul 1, 2024 | $172.85 | $173.04 | $163.53 | $170.68 | -0.60% | 2,976,246 |
| Jun 24, 2024 | $170.41 | $175.72 | $169.00 | $171.71 | +0.76% | 4,507,509 |
| Jun 17, 2024 | $168.00 | $172.08 | $166.86 | $170.41 | +1.78% | 4,386,465 |
| Jun 10, 2024 | $167.81 | $173.76 | $166.57 | $167.43 | -0.30% | 3,853,697 |
| Jun 3, 2024 | $172.05 | $172.70 | $166.02 | $167.93 | -2.75% | 3,168,916 |
| May 28, 2024 | $169.96 | $174.05 | $168.09 | $172.67 | +2.32% | 3,298,537 |
| May 20, 2024 | $169.64 | $170.03 | $165.10 | $168.75 | -0.52% | 2,766,875 |
| May 13, 2024 | $166.37 | $170.76 | $164.71 | $169.64 | +1.45% | 2,995,671 |
| May 6, 2024 | $164.35 | $168.73 | $163.81 | $167.22 | +2.21% | 3,420,500 |
| Apr 29, 2024 | $159.11 | $170.39 | $154.65 | $163.61 | +3.91% | 6,482,403 |
| Apr 22, 2024 | $151.51 | $159.31 | $151.04 | $157.46 | +4.46% | 4,284,094 |
| Apr 15, 2024 | $149.31 | $152.78 | $146.79 | $150.73 | +1.41% | 3,622,226 |
| Apr 8, 2024 | $149.82 | $151.14 | $146.75 | $148.63 | -0.91% | 3,141,361 |
| Apr 1, 2024 | $154.57 | $155.24 | $148.22 | $149.99 | -2.90% | 3,534,063 |
| Mar 25, 2024 | $152.22 | $154.85 | $151.61 | $154.47 | +1.17% | 2,212,636 |
| Mar 18, 2024 | $152.26 | $156.23 | $151.54 | $152.69 | +0.28% | 2,895,976 |
| Mar 11, 2024 | $148.35 | $157.12 | $147.00 | $152.26 | +2.63% | 4,560,016 |
| Mar 4, 2024 | $149.91 | $152.46 | $147.52 | $148.36 | -0.83% | 2,841,248 |
| Feb 26, 2024 | $149.03 | $151.00 | $147.34 | $149.60 | +0.47% | 4,277,767 |
| Feb 20, 2024 | $146.71 | $149.48 | $144.82 | $148.90 | +0.81% | 3,959,741 |
| Feb 12, 2024 | $134.58 | $152.55 | $130.15 | $147.70 | +9.63% | 6,839,397 |
| Feb 5, 2024 | $129.49 | $136.02 | $126.93 | $134.73 | +3.24% | 3,407,720 |
| Jan 29, 2024 | $123.23 | $130.82 | $123.00 | $130.50 | +6.25% | 3,631,790 |
| Jan 22, 2024 | $119.68 | $123.83 | $119.52 | $122.82 | +3.40% | 3,189,233 |
| Jan 16, 2024 | $116.54 | $119.98 | $115.48 | $118.78 | +1.71% | 2,867,235 |
| Jan 8, 2024 | $118.30 | $120.50 | $116.29 | $116.78 | -1.28% | 4,013,168 |
| Jan 2, 2024 | $121.34 | $122.42 | $116.23 | $118.30 | -3.22% | 4,883,596 |
| Dec 26, 2023 | $121.21 | $124.02 | $120.60 | $122.23 | +0.92% | 3,255,112 |
| Dec 18, 2023 | $116.15 | $121.65 | $115.55 | $121.11 | +4.40% | 3,740,789 |
| Dec 11, 2023 | $114.00 | $117.07 | $113.81 | $116.01 | +2.19% | 5,209,638 |
| Dec 4, 2023 | $114.24 | $116.20 | $112.87 | $113.52 | -0.85% | 5,100,696 |
| Nov 27, 2023 | $112.48 | $114.62 | $110.88 | $114.49 | +1.67% | 3,580,013 |
| Nov 20, 2023 | $110.90 | $112.65 | $109.13 | $112.61 | +1.65% | 2,447,392 |
| Nov 13, 2023 | $104.07 | $111.21 | $103.27 | $110.78 | +6.32% | 4,232,849 |
| Nov 6, 2023 | $103.85 | $104.55 | $101.73 | $104.19 | -0.09% | 3,556,048 |
| Oct 30, 2023 | $98.26 | $104.68 | $98.18 | $104.28 | +6.72% | 5,335,170 |
| Oct 23, 2023 | $95.69 | $100.79 | $93.79 | $97.71 | +1.58% | 8,522,423 |
| Oct 16, 2023 | $92.98 | $98.16 | $92.96 | $96.19 | +4.28% | 4,723,349 |
| Oct 9, 2023 | $95.00 | $97.07 | $91.06 | $92.24 | -3.37% | 3,707,423 |
| Oct 2, 2023 | $95.84 | $98.11 | $94.24 | $95.46 | -0.67% | 4,553,338 |
| Sep 25, 2023 | $95.38 | $99.32 | $92.94 | $96.10 | +0.50% | 4,423,705 |
| Sep 18, 2023 | $101.00 | $101.72 | $95.42 | $95.62 | -5.54% | 4,528,427 |
| Sep 11, 2023 | $100.80 | $102.30 | $100.06 | $101.23 | +0.17% | 4,196,572 |
| Sep 5, 2023 | $104.22 | $104.35 | $100.55 | $101.06 | -3.52% | 3,460,549 |
| Aug 28, 2023 | $104.33 | $106.04 | $103.17 | $104.75 | +0.29% | 4,175,430 |
| Aug 21, 2023 | $104.83 | $106.75 | $102.85 | $104.45 | -0.23% | 4,566,952 |
| Aug 14, 2023 | $107.91 | $108.00 | $103.86 | $104.69 | -3.07% | 4,047,951 |
| Aug 7, 2023 | $109.31 | $110.04 | $106.71 | $108.01 | -1.02% | 3,139,567 |
| Jul 31, 2023 | $109.61 | $112.44 | $109.00 | $109.12 | -0.45% | 4,581,816 |
| Jul 24, 2023 | $115.70 | $116.86 | $108.84 | $109.61 | -5.41% | 7,775,641 |
| Jul 17, 2023 | $114.15 | $118.16 | $114.15 | $115.88 | +1.64% | 3,611,359 |
| Jul 10, 2023 | $110.78 | $115.75 | $110.62 | $114.01 | +3.01% | 3,974,733 |
| Jul 3, 2023 | $112.32 | $113.70 | $109.05 | $110.68 | -1.43% | 3,447,535 |
| Jun 26, 2023 | $108.89 | $113.26 | $106.82 | $112.28 | +3.19% | 4,976,097 |
| Jun 20, 2023 | $109.93 | $111.53 | $107.17 | $108.81 | -1.05% | 13,077,932 |
| Jun 12, 2023 | $108.29 | $111.99 | $108.16 | $109.97 | +1.77% | 4,491,464 |
| Jun 5, 2023 | $110.74 | $112.86 | $107.97 | $108.06 | -3.13% | 4,083,703 |
| May 30, 2023 | $110.61 | $111.97 | $106.67 | $111.55 | +0.83% | 3,625,741 |
| May 22, 2023 | $113.72 | $114.24 | $110.05 | $110.63 | -2.63% | 4,269,136 |
| May 15, 2023 | $105.64 | $116.72 | $105.00 | $113.62 | +7.66% | 7,160,463 |
| May 8, 2023 | $107.96 | $110.41 | $103.55 | $105.54 | -2.56% | 5,510,056 |
| May 1, 2023 | $110.44 | $113.56 | $107.30 | $108.31 | -2.09% | 6,952,933 |
| Apr 24, 2023 | $109.92 | $112.47 | $107.00 | $110.62 | +0.58% | 4,301,463 |
| Apr 17, 2023 | $108.50 | $110.75 | $106.47 | $109.98 | +0.08% | 3,848,196 |
| Apr 10, 2023 | $109.10 | $113.20 | $109.10 | $109.89 | -0.11% | 3,312,367 |
| Apr 3, 2023 | $107.78 | $110.70 | $107.29 | $110.01 | +1.80% | 2,772,008 |
| Mar 27, 2023 | $104.93 | $109.30 | $104.06 | $108.06 | +3.80% | 3,304,917 |
| Mar 20, 2023 | $106.00 | $108.40 | $103.34 | $104.10 | -1.16% | 3,816,593 |
| Mar 13, 2023 | $100.47 | $108.17 | $99.74 | $105.32 | +3.65% | 5,257,916 |
| Mar 6, 2023 | $103.70 | $106.03 | $101.21 | $101.61 | -2.04% | 3,693,225 |
| Feb 27, 2023 | $104.42 | $104.66 | $100.56 | $103.73 | -0.09% | 3,444,009 |
| Feb 21, 2023 | $104.08 | $106.54 | $102.92 | $103.82 | -0.48% | 3,842,563 |
| Feb 13, 2023 | $101.24 | $107.31 | $99.34 | $104.32 | +3.37% | 7,446,860 |
| Feb 6, 2023 | $101.86 | $104.83 | $100.36 | $100.92 | -1.15% | 3,244,191 |
| Jan 30, 2023 | $99.12 | $105.13 | $98.36 | $102.09 | +3.16% | 4,633,832 |
| Jan 23, 2023 | $98.77 | $100.30 | $95.73 | $98.96 | +0.20% | 2,900,811 |
| Jan 17, 2023 | $100.40 | $102.21 | $97.51 | $98.76 | -2.19% | 3,769,696 |
| Jan 9, 2023 | $94.09 | $102.68 | $93.69 | $100.97 | +7.97% | 5,035,812 |
| Jan 3, 2023 | $92.17 | $94.79 | $90.40 | $93.52 | +2.83% | 4,431,840 |
| Dec 27, 2022 | $96.31 | $96.42 | $90.38 | $90.95 | -5.57% | 2,620,731 |
| Dec 19, 2022 | $96.21 | $97.53 | $93.78 | $96.31 | -0.39% | 3,086,048 |
| Dec 12, 2022 | $97.79 | $100.94 | $94.84 | $96.69 | -1.29% | 5,490,135 |
| Dec 5, 2022 | $97.17 | $99.23 | $94.26 | $97.95 | -0.29% | 3,734,415 |
| Nov 28, 2022 | $99.19 | $101.22 | $95.06 | $98.23 | -0.98% | 4,837,964 |
| Nov 21, 2022 | $98.27 | $99.75 | $96.66 | $99.20 | +1.26% | 2,172,437 |
| Nov 14, 2022 | $96.11 | $100.42 | $95.43 | $97.97 | +1.92% | 3,528,026 |
| Nov 7, 2022 | $98.85 | $101.75 | $93.85 | $96.12 | -2.82% | 4,897,996 |
| Oct 31, 2022 | $97.20 | $101.29 | $96.48 | $98.91 | +0.20% | 4,853,761 |
| Oct 24, 2022 | $95.40 | $100.37 | $94.07 | $98.71 | +3.40% | 6,139,323 |
| Oct 17, 2022 | $94.90 | $96.98 | $92.91 | $95.46 | +3.01% | 4,932,157 |
| Oct 10, 2022 | $87.89 | $97.03 | $86.95 | $92.67 | +6.20% | 5,717,380 |
| Oct 3, 2022 | $87.92 | $91.63 | $85.29 | $87.26 | 0.00% | 4,164,629 |
| Sep 26, 2022 | $84.54 | $90.15 | $84.06 | $87.26 | +3.41% | 4,345,140 |
| Sep 19, 2022 | $89.27 | $92.05 | $83.29 | $84.38 | -6.76% | 3,750,309 |
| Sep 12, 2022 | $91.71 | $92.16 | $87.68 | $90.50 | -0.75% | 4,652,129 |
| Sep 6, 2022 | $86.21 | $92.11 | $85.03 | $91.18 | +4.24% | 2,347,903 |
| Aug 29, 2022 | $89.50 | $91.02 | $86.88 | $87.47 | -3.16% | 2,850,789 |
| Aug 22, 2022 | $90.03 | $93.83 | $89.00 | $90.32 | -1.74% | 2,892,490 |
| Aug 15, 2022 | $93.93 | $95.42 | $90.65 | $91.92 | -2.30% | 3,471,007 |
| Aug 8, 2022 | $88.66 | $94.60 | $88.42 | $94.08 | +6.44% | 3,575,861 |
| Aug 1, 2022 | $86.25 | $90.09 | $85.40 | $88.39 | +1.34% | 3,299,037 |
| Jul 25, 2022 | $83.81 | $89.00 | $80.71 | $87.22 | +4.07% | 5,124,379 |
| Jul 18, 2022 | $81.59 | $85.50 | $80.13 | $83.81 | +2.71% | 4,224,311 |
| Jul 11, 2022 | $77.81 | $82.56 | $76.38 | $81.60 | +4.11% | 5,420,974 |
| Jul 5, 2022 | $73.43 | $80.99 | $72.64 | $78.38 | +4.10% | 4,320,431 |
| Jun 27, 2022 | $78.83 | $78.90 | $71.95 | $75.29 | -2.16% | 3,787,375 |
| Jun 21, 2022 | $72.95 | $77.44 | $69.76 | $76.95 | +6.58% | 4,738,327 |
| Jun 13, 2022 | $75.01 | $75.50 | $68.94 | $72.20 | -7.25% | 6,068,352 |
| Jun 6, 2022 | $80.26 | $81.69 | $76.75 | $77.84 | -2.87% | 5,094,287 |
| May 31, 2022 | $79.62 | $80.46 | $75.60 | $80.14 | -0.22% | 5,549,623 |
| May 23, 2022 | $72.18 | $81.62 | $68.58 | $80.32 | +12.54% | 7,642,377 |
| May 16, 2022 | $78.01 | $78.31 | $69.61 | $71.37 | -9.13% | 5,542,450 |
| May 9, 2022 | $83.39 | $83.64 | $74.06 | $78.54 | -6.40% | 6,810,693 |
| May 2, 2022 | $82.58 | $85.08 | $77.51 | $83.91 | +1.92% | 9,887,298 |
| Apr 25, 2022 | $82.18 | $87.68 | $81.88 | $82.33 | -0.65% | 4,494,194 |
| Apr 18, 2022 | $81.79 | $88.02 | $81.35 | $82.87 | +1.26% | 4,800,231 |
| Apr 11, 2022 | $81.12 | $84.44 | $78.95 | $81.84 | +0.54% | 5,624,595 |
| Apr 4, 2022 | $81.31 | $83.65 | $79.49 | $81.40 | -0.39% | 5,191,546 |
| Mar 28, 2022 | $82.48 | $86.11 | $80.92 | $81.72 | +0.18% | 5,313,694 |
| Mar 21, 2022 | $84.62 | $85.21 | $79.91 | $81.57 | -2.49% | 5,038,334 |
| Mar 14, 2022 | $79.42 | $83.73 | $76.86 | $83.65 | +6.15% | 8,256,949 |
| Mar 7, 2022 | $83.70 | $83.79 | $69.54 | $78.80 | -5.91% | 11,131,720 |
| Feb 28, 2022 | $93.36 | $96.04 | $81.15 | $83.75 | -10.25% | 5,695,504 |
| Feb 22, 2022 | $89.04 | $94.61 | $85.40 | $93.31 | +4.34% | 6,794,449 |
| Feb 14, 2022 | $90.77 | $93.49 | $86.93 | $89.43 | -1.22% | 7,021,509 |
| Feb 7, 2022 | $88.90 | $93.70 | $88.13 | $90.53 | +2.02% | 4,091,045 |
| Jan 31, 2022 | $83.19 | $90.29 | $82.89 | $88.74 | +5.96% | 3,680,889 |
| Jan 24, 2022 | $78.06 | $85.39 | $76.65 | $83.75 | +5.64% | 9,225,802 |
| Jan 18, 2022 | $86.37 | $86.62 | $79.19 | $79.28 | -9.18% | 3,160,327 |
| Jan 10, 2022 | $89.62 | $89.78 | $85.64 | $87.29 | -3.25% | 3,437,258 |
| Jan 3, 2022 | $89.57 | $93.52 | $89.16 | $90.22 | +1.05% | 3,592,460 |
| Dec 27, 2021 | $88.14 | $92.24 | $87.26 | $89.28 | +0.55% | 2,435,671 |
| Dec 20, 2021 | $82.08 | $89.08 | $81.18 | $88.79 | +6.02% | 2,615,562 |
| Dec 13, 2021 | $87.42 | $88.12 | $80.00 | $83.75 | -4.87% | 6,936,310 |
| Dec 6, 2021 | $83.76 | $90.48 | $81.96 | $88.04 | +6.72% | 4,180,302 |
| Nov 29, 2021 | $86.73 | $87.46 | $80.80 | $82.50 | -3.47% | 5,811,189 |
| Nov 22, 2021 | $90.17 | $92.10 | $83.86 | $85.47 | -4.75% | 3,420,960 |
| Nov 15, 2021 | $91.75 | $93.02 | $88.00 | $89.73 | -1.38% | 2,813,319 |
| Nov 8, 2021 | $95.56 | $95.72 | $90.50 | $90.99 | -4.97% | 2,762,771 |
| Nov 1, 2021 | $89.00 | $96.11 | $87.20 | $95.75 | +7.81% | 5,106,990 |
| Oct 25, 2021 | $89.94 | $93.53 | $85.86 | $88.81 | -0.89% | 6,512,484 |
| Oct 18, 2021 | $88.31 | $91.95 | $85.81 | $89.61 | +0.54% | 4,896,278 |
| Oct 11, 2021 | $92.73 | $94.50 | $87.92 | $89.13 | -3.92% | 3,344,724 |
| Oct 4, 2021 | $94.68 | $96.41 | $91.21 | $92.77 | -2.53% | 3,806,580 |
| Sep 27, 2021 | $94.97 | $97.43 | $90.52 | $95.18 | +0.49% | 2,905,044 |
| Sep 20, 2021 | $89.80 | $95.09 | $88.68 | $94.72 | +3.68% | 3,604,484 |
| Sep 13, 2021 | $92.73 | $92.74 | $89.86 | $91.36 | -0.63% | 4,172,042 |
| Sep 7, 2021 | $93.14 | $94.35 | $91.65 | $91.94 | -1.79% | 1,891,001 |
| Aug 30, 2021 | $95.20 | $96.20 | $92.40 | $93.62 | -1.98% | 3,604,671 |
| Aug 23, 2021 | $90.75 | $95.76 | $90.07 | $95.51 | +5.83% | 3,134,674 |
| Aug 16, 2021 | $88.37 | $91.26 | $87.95 | $90.25 | +1.45% | 4,396,149 |
| Aug 9, 2021 | $91.00 | $91.58 | $88.18 | $88.96 | -3.00% | 3,269,906 |
| Aug 2, 2021 | $92.45 | $94.27 | $87.31 | $91.71 | -0.50% | 5,314,453 |
| Jul 26, 2021 | $98.60 | $102.20 | $91.51 | $92.17 | -6.04% | 6,296,311 |
| Jul 19, 2021 | $92.45 | $98.52 | $88.76 | $98.10 | +3.95% | 4,619,083 |
| Jul 12, 2021 | $96.56 | $98.96 | $93.32 | $94.37 | -2.27% | 2,460,370 |
| Jul 6, 2021 | $95.93 | $96.64 | $92.99 | $96.56 | +0.74% | 2,594,089 |
| Jun 28, 2021 | $97.67 | $98.01 | $93.62 | $95.85 | -1.85% | 2,994,730 |
| Jun 21, 2021 | $91.07 | $98.41 | $90.41 | $97.66 | +7.91% | 5,152,693 |
| Jun 14, 2021 | $98.57 | $99.05 | $89.71 | $90.50 | -8.23% | 4,985,695 |
| Jun 7, 2021 | $97.69 | $102.80 | $96.84 | $98.62 | +0.92% | 3,672,756 |
| Jun 1, 2021 | $100.99 | $101.25 | $93.09 | $97.72 | -2.97% | 4,481,227 |
| May 24, 2021 | $97.88 | $101.28 | $96.96 | $100.71 | +4.23% | 4,351,975 |
| May 17, 2021 | $101.25 | $101.67 | $95.25 | $96.62 | -1.96% | 4,299,658 |
| May 10, 2021 | $104.01 | $104.53 | $94.90 | $98.55 | -5.81% | 4,071,256 |
| May 3, 2021 | $108.11 | $109.41 | $101.06 | $104.63 | -2.23% | 4,279,239 |
| Apr 26, 2021 | $101.14 | $110.75 | $98.53 | $107.02 | +6.64% | 4,795,014 |
| Apr 19, 2021 | $99.13 | $101.90 | $94.66 | $100.36 | +1.45% | 2,883,075 |
| Apr 12, 2021 | $100.45 | $100.45 | $95.32 | $98.93 | -0.53% | 3,732,493 |
| Apr 5, 2021 | $97.50 | $100.77 | $95.55 | $99.46 | +3.30% | 3,056,006 |
| Mar 29, 2021 | $97.22 | $98.32 | $94.63 | $96.28 | -1.52% | 2,147,745 |
| Mar 22, 2021 | $97.17 | $97.82 | $89.59 | $97.77 | +2.15% | 3,243,026 |
| Mar 15, 2021 | $98.00 | $99.64 | $94.01 | $95.71 | -2.10% | 4,631,619 |
| Mar 8, 2021 | $94.25 | $97.91 | $92.23 | $97.76 | +4.67% | 3,578,003 |
| Mar 1, 2021 | $91.91 | $95.25 | $89.49 | $93.40 | +2.77% | 5,216,465 |
| Feb 22, 2021 | $87.58 | $95.93 | $87.30 | $90.88 | +3.38% | 5,257,377 |
| Feb 16, 2021 | $87.10 | $89.92 | $83.67 | $87.91 | +1.70% | 4,553,248 |
| Feb 8, 2021 | $89.02 | $90.00 | $85.62 | $86.44 | -2.44% | 3,281,832 |
| Feb 1, 2021 | $76.46 | $88.87 | $75.01 | $88.60 | +16.26% | 4,679,076 |
| Jan 25, 2021 | $77.84 | $79.37 | $73.20 | $76.21 | -4.39% | 4,945,632 |
| Jan 19, 2021 | $80.59 | $81.63 | $77.63 | $79.71 | -1.13% | 2,996,454 |
| Jan 11, 2021 | $78.75 | $83.27 | $77.84 | $80.62 | +0.46% | 2,581,691 |
| Jan 4, 2021 | $78.48 | $80.89 | $73.24 | $80.25 | +2.67% | 4,329,420 |
| Dec 28, 2020 | $81.16 | $81.16 | $76.35 | $78.16 | -2.25% | 1,996,766 |
| Dec 21, 2020 | $78.16 | $81.92 | $77.56 | $79.96 | +0.04% | 1,972,834 |
| Dec 14, 2020 | $79.54 | $83.49 | $77.89 | $79.93 | +2.25% | 3,607,768 |
| Dec 7, 2020 | $79.99 | $79.99 | $76.51 | $78.17 | -2.13% | 3,499,916 |
| Nov 30, 2020 | $75.13 | $80.23 | $73.48 | $79.87 | +6.10% | 4,480,713 |
| Nov 23, 2020 | $75.69 | $78.52 | $74.00 | $75.28 | +1.85% | 3,117,201 |
| Nov 16, 2020 | $76.06 | $77.21 | $71.80 | $73.91 | +1.33% | 3,657,166 |
| Nov 9, 2020 | $80.46 | $84.27 | $71.60 | $72.94 | +1.15% | 7,085,404 |
| Nov 2, 2020 | $70.38 | $73.59 | $68.45 | $72.11 | +2.97% | 4,910,236 |
| Oct 26, 2020 | $71.19 | $72.72 | $67.18 | $70.03 | -3.21% | 6,892,442 |
| Oct 19, 2020 | $74.18 | $76.21 | $72.08 | $72.35 | -2.06% | 4,628,676 |
| Oct 12, 2020 | $70.75 | $74.35 | $69.70 | $73.87 | +5.02% | 4,606,471 |
| Oct 5, 2020 | $64.68 | $70.64 | $63.82 | $70.34 | +9.53% | 4,471,668 |
| Sep 28, 2020 | $61.12 | $64.77 | $59.60 | $64.22 | +7.03% | 3,785,742 |
| Sep 21, 2020 | $60.76 | $63.49 | $59.45 | $60.00 | -3.72% | 4,854,289 |
| Sep 14, 2020 | $63.29 | $66.57 | $61.95 | $62.32 | -0.54% | 3,668,954 |
| Sep 8, 2020 | $63.04 | $66.13 | $61.30 | $62.66 | -2.47% | 2,981,748 |
| Aug 31, 2020 | $64.34 | $66.56 | $61.65 | $64.25 | -0.46% | 4,026,176 |
| Aug 24, 2020 | $62.12 | $65.46 | $60.80 | $64.55 | +4.86% | 3,640,877 |
| Aug 17, 2020 | $61.49 | $61.92 | $59.57 | $61.56 | +0.52% | 2,700,119 |
| Aug 10, 2020 | $60.53 | $63.20 | $59.53 | $61.24 | +1.29% | 4,233,710 |
| Aug 3, 2020 | $56.20 | $61.45 | $55.25 | $60.46 | +7.60% | 8,738,613 |
| Jul 27, 2020 | $53.37 | $56.96 | $51.62 | $56.19 | +5.30% | 5,512,417 |
| Jul 20, 2020 | $51.60 | $54.20 | $50.08 | $53.36 | +2.32% | 5,178,463 |
| Jul 13, 2020 | $50.40 | $54.62 | $48.90 | $52.15 | +5.27% | 5,271,611 |
| Jul 6, 2020 | $51.14 | $52.02 | $46.84 | $49.54 | -1.41% | 5,896,203 |
| Jun 29, 2020 | $50.68 | $53.61 | $49.95 | $50.25 | +0.84% | 6,301,513 |
| Jun 22, 2020 | $50.35 | $54.80 | $48.78 | $49.83 | -2.09% | 8,495,182 |
| Jun 15, 2020 | $49.47 | $57.90 | $49.01 | $50.90 | -2.24% | 6,975,961 |
| Jun 8, 2020 | $62.35 | $62.80 | $49.39 | $52.06 | -14.92% | 6,992,104 |
| Jun 1, 2020 | $52.05 | $62.94 | $51.57 | $61.19 | +18.01% | 7,716,473 |
| May 26, 2020 | $52.50 | $56.02 | $50.88 | $51.85 | +2.98% | 5,149,441 |
| May 18, 2020 | $47.96 | $51.01 | $47.00 | $50.35 | +10.71% | 6,194,171 |
| May 11, 2020 | $46.89 | $49.19 | $41.68 | $45.48 | -4.41% | 7,833,727 |
| May 4, 2020 | $43.50 | $49.00 | $42.81 | $47.58 | +6.06% | 11,052,611 |
| Apr 27, 2020 | $46.57 | $53.19 | $43.75 | $44.86 | -2.20% | 10,756,232 |
| Apr 20, 2020 | $44.95 | $47.88 | $42.02 | $45.87 | -1.33% | 9,815,360 |
| Apr 13, 2020 | $47.00 | $48.22 | $39.82 | $46.49 | -1.04% | 7,937,910 |
| Apr 6, 2020 | $39.48 | $49.69 | $37.39 | $46.98 | +33.24% | 8,550,582 |
| Mar 30, 2020 | $41.26 | $43.40 | $33.21 | $35.26 | -15.83% | 9,067,034 |
| Mar 23, 2020 | $35.53 | $50.63 | $33.12 | $41.89 | +16.85% | 12,398,445 |
| Mar 16, 2020 | $38.24 | $39.64 | $25.15 | $35.85 | -18.85% | 14,259,144 |
| Mar 9, 2020 | $49.82 | $51.53 | $34.05 | $44.18 | -18.02% | 11,123,964 |
| Mar 2, 2020 | $57.18 | $60.77 | $49.73 | $53.89 | -4.14% | 8,405,113 |
| Feb 24, 2020 | $69.13 | $70.67 | $55.08 | $56.22 | -21.39% | 8,768,970 |
| Feb 18, 2020 | $63.84 | $72.49 | $63.57 | $71.52 | +11.54% | 6,080,583 |
| Feb 10, 2020 | $63.46 | $64.71 | $63.10 | $64.12 | +0.85% | 2,984,880 |
| Feb 3, 2020 | $62.88 | $64.60 | $62.17 | $63.58 | +1.73% | 3,539,162 |
| Jan 27, 2020 | $61.34 | $64.06 | $61.13 | $62.50 | +0.60% | 5,662,663 |
| Jan 21, 2020 | $57.53 | $62.24 | $56.98 | $62.13 | +7.49% | 4,566,375 |
| Jan 13, 2020 | $57.34 | $57.91 | $55.70 | $57.80 | +3.27% | 4,961,069 |
| Jan 6, 2020 | $55.67 | $56.43 | $55.18 | $55.97 | -0.18% | 4,560,928 |
| Dec 30, 2019 | $55.04 | $57.30 | $54.91 | $56.07 | +1.87% | 3,781,068 |
| Dec 23, 2019 | $56.40 | $56.83 | $54.87 | $55.04 | -1.82% | 2,063,022 |
| Dec 16, 2019 | $56.94 | $56.95 | $54.95 | $56.06 | -1.13% | 3,035,618 |
| Dec 9, 2019 | $57.14 | $57.29 | $55.25 | $56.70 | -0.79% | 4,024,238 |
| Dec 2, 2019 | $58.00 | $58.80 | $55.95 | $57.15 | -1.30% | 2,346,685 |
| Nov 25, 2019 | $58.24 | $58.94 | $57.56 | $57.90 | +0.09% | 1,496,777 |
| Nov 18, 2019 | $57.63 | $59.33 | $56.84 | $57.85 | +0.33% | 2,974,516 |
| Nov 11, 2019 | $58.75 | $58.96 | $55.60 | $57.66 | -1.97% | 3,729,687 |
| Nov 4, 2019 | $57.91 | $60.49 | $57.52 | $58.82 | +1.68% | 3,963,995 |
| Oct 28, 2019 | $50.20 | $61.24 | $49.67 | $57.85 | +16.26% | 10,201,065 |
| Oct 21, 2019 | $48.84 | $50.03 | $48.20 | $49.76 | +2.30% | 3,941,700 |
| Oct 14, 2019 | $50.29 | $50.38 | $47.52 | $48.64 | -3.89% | 3,826,671 |
| Oct 7, 2019 | $49.41 | $51.00 | $49.10 | $50.61 | +2.57% | 3,238,685 |
| Sep 30, 2019 | $52.25 | $52.93 | $49.28 | $49.34 | -5.53% | 3,559,597 |
| Sep 23, 2019 | $51.35 | $52.92 | $51.35 | $52.23 | +1.34% | 3,469,235 |
| Sep 16, 2019 | $53.82 | $55.05 | $51.31 | $51.54 | -5.01% | 4,970,062 |
| Sep 9, 2019 | $52.85 | $54.56 | $52.31 | $54.26 | +2.63% | 3,530,660 |
| Sep 3, 2019 | $51.30 | $54.01 | $51.00 | $52.87 | +2.74% | 3,334,797 |
| Aug 26, 2019 | $49.38 | $51.77 | $49.38 | $51.46 | +5.15% | 4,480,200 |
| Aug 19, 2019 | $51.79 | $52.00 | $48.64 | $48.94 | -4.82% | 5,118,166 |
| Aug 12, 2019 | $54.26 | $54.80 | $49.77 | $51.42 | -5.56% | 4,284,145 |
| Aug 5, 2019 | $56.63 | $56.87 | $52.74 | $54.45 | -4.31% | 4,664,573 |
| Jul 29, 2019 | $56.17 | $60.45 | $54.71 | $56.90 | +1.79% | 6,968,522 |
| Jul 22, 2019 | $53.93 | $56.30 | $53.76 | $55.90 | +3.46% | 4,997,624 |
| Jul 15, 2019 | $53.28 | $54.62 | $52.57 | $54.03 | +0.92% | 4,887,577 |
| Jul 8, 2019 | $54.45 | $54.83 | $52.50 | $53.54 | -1.85% | 2,524,893 |
| Jul 1, 2019 | $53.82 | $54.76 | $52.35 | $54.55 | +1.64% | 3,193,321 |
| Jun 24, 2019 | $52.66 | $54.44 | $52.07 | $53.67 | +2.46% | 4,792,710 |
| Jun 17, 2019 | $54.19 | $54.54 | $51.27 | $52.38 | -3.32% | 6,084,298 |
| Jun 10, 2019 | $55.69 | $56.35 | $53.45 | $54.18 | -2.34% | 4,183,669 |
| Jun 3, 2019 | $51.33 | $56.72 | $51.25 | $55.48 | +8.23% | 5,633,500 |
| May 28, 2019 | $53.46 | $54.10 | $50.84 | $51.26 | -3.77% | 3,762,279 |
| May 20, 2019 | $54.41 | $57.00 | $51.31 | $53.27 | -2.54% | 4,978,721 |
| May 13, 2019 | $55.61 | $55.96 | $52.55 | $54.66 | -0.46% | 5,411,774 |
| May 6, 2019 | $54.12 | $55.98 | $53.66 | $54.91 | +0.35% | 4,525,626 |
| Apr 29, 2019 | $60.57 | $61.25 | $52.26 | $54.72 | -9.75% | 13,000,548 |
| Apr 22, 2019 | $60.03 | $61.32 | $59.52 | $60.63 | +1.30% | 5,882,472 |
| Apr 15, 2019 | $62.29 | $62.55 | $59.10 | $59.85 | -4.09% | 3,225,366 |
| Apr 8, 2019 | $62.55 | $62.76 | $60.62 | $62.40 | -0.70% | 3,071,349 |
| Apr 1, 2019 | $62.49 | $63.28 | $61.28 | $62.84 | +1.05% | 3,483,608 |
| Mar 25, 2019 | $60.46 | $62.46 | $60.05 | $62.19 | +2.62% | 3,189,823 |
| Mar 18, 2019 | $59.87 | $61.62 | $59.48 | $60.60 | +1.49% | 3,529,769 |
| Mar 11, 2019 | $59.89 | $60.44 | $58.83 | $59.71 | -0.17% | 5,068,398 |
| Mar 4, 2019 | $63.17 | $63.60 | $59.62 | $59.81 | -5.18% | 3,251,820 |
| Feb 25, 2019 | $62.87 | $64.39 | $61.89 | $63.08 | +0.69% | 5,126,040 |
| Feb 19, 2019 | $65.15 | $66.69 | $62.00 | $62.65 | -4.47% | 5,988,920 |
| Feb 11, 2019 | $62.89 | $66.29 | $62.89 | $65.58 | +4.29% | 3,771,763 |
| Feb 4, 2019 | $60.83 | $64.12 | $60.51 | $62.88 | +3.46% | 3,104,615 |
| Jan 28, 2019 | $62.57 | $63.78 | $60.53 | $60.78 | -3.19% | 4,444,164 |
| Jan 22, 2019 | $66.84 | $67.67 | $62.23 | $62.78 | -6.30% | 3,015,837 |
| Jan 14, 2019 | $66.78 | $67.28 | $65.21 | $67.00 | +0.03% | 4,175,704 |
| Jan 7, 2019 | $59.85 | $67.10 | $59.46 | $66.98 | +11.97% | 4,302,287 |
| Dec 31, 2018 | $59.38 | $60.38 | $57.80 | $59.82 | +0.96% | 2,274,342 |
| Dec 24, 2018 | $57.48 | $59.98 | $56.33 | $59.25 | +2.58% | 1,892,426 |
| Dec 17, 2018 | $62.02 | $63.62 | $57.65 | $57.76 | -6.96% | 4,218,000 |
| Dec 10, 2018 | $63.27 | $64.37 | $61.36 | $62.08 | -2.25% | 2,543,439 |
| Dec 3, 2018 | $66.49 | $66.96 | $63.06 | $63.51 | -3.82% | 2,958,081 |
| Nov 26, 2018 | $65.19 | $67.81 | $63.39 | $66.03 | +2.40% | 2,852,815 |
| Nov 19, 2018 | $63.14 | $65.13 | $62.68 | $64.48 | +2.11% | 1,762,315 |
| Nov 12, 2018 | $65.11 | $66.35 | $63.00 | $63.15 | -3.11% | 3,050,331 |
| Nov 5, 2018 | $62.13 | $65.65 | $61.84 | $65.18 | +4.96% | 2,828,986 |
| Oct 29, 2018 | $68.10 | $69.00 | $58.26 | $62.10 | -7.48% | 9,636,928 |
| Oct 22, 2018 | $66.57 | $68.00 | $65.69 | $67.12 | +1.45% | 3,418,910 |
| Oct 15, 2018 | $65.85 | $69.74 | $65.16 | $66.16 | +0.65% | 3,610,964 |
| Oct 8, 2018 | $66.47 | $68.51 | $64.85 | $65.73 | -0.99% | 3,349,163 |
| Oct 1, 2018 | $69.36 | $70.21 | $64.71 | $66.39 | -4.19% | 3,650,447 |
| Sep 24, 2018 | $68.55 | $70.61 | $66.37 | $69.29 | -1.81% | 3,558,278 |
| Sep 17, 2018 | $72.46 | $73.28 | $70.30 | $70.57 | -2.09% | 3,654,525 |
| Sep 10, 2018 | $73.09 | $74.13 | $70.83 | $72.08 | -4.11% | 3,690,171 |
| Sep 4, 2018 | $68.92 | $75.24 | $68.06 | $75.17 | +9.02% | 3,327,058 |
| Aug 27, 2018 | $66.91 | $69.16 | $66.12 | $68.95 | +3.19% | 2,156,573 |
| Aug 20, 2018 | $66.34 | $67.57 | $66.28 | $66.82 | +1.09% | 2,113,735 |
| Aug 13, 2018 | $63.36 | $66.92 | $63.22 | $66.10 | +4.59% | 2,892,751 |
| Aug 6, 2018 | $63.49 | $65.98 | $63.13 | $63.20 | -0.16% | 2,695,717 |
| Jul 30, 2018 | $68.16 | $68.25 | $60.40 | $63.30 | -6.72% | 7,753,141 |
| Jul 23, 2018 | $69.80 | $70.38 | $67.27 | $67.86 | -3.07% | 3,008,902 |
| Jul 16, 2018 | $67.86 | $70.86 | $67.20 | $70.01 | +3.37% | 2,868,683 |
| Jul 9, 2018 | $67.10 | $68.35 | $66.15 | $67.73 | +1.39% | 2,289,453 |
| Jul 2, 2018 | $65.42 | $67.35 | $64.02 | $66.80 | +1.97% | 1,781,622 |
| Jun 25, 2018 | $68.11 | $68.23 | $65.16 | $65.51 | -4.01% | 3,498,201 |
| Jun 18, 2018 | $65.97 | $69.43 | $64.74 | $68.25 | +3.16% | 3,580,954 |
| Jun 11, 2018 | $63.84 | $66.42 | $63.62 | $66.16 | +3.59% | 2,892,430 |
| Jun 4, 2018 | $62.07 | $64.42 | $61.71 | $63.87 | +3.00% | 2,557,322 |
| May 29, 2018 | $60.50 | $63.08 | $59.81 | $62.01 | +2.06% | 2,531,649 |
| May 21, 2018 | $59.67 | $61.46 | $59.24 | $60.76 | +2.64% | 2,936,307 |
| May 14, 2018 | $61.92 | $62.46 | $58.87 | $59.20 | -4.49% | 5,016,164 |
| May 7, 2018 | $63.45 | $63.88 | $61.70 | $61.98 | -1.77% | 2,986,926 |
| Apr 30, 2018 | $64.56 | $64.96 | $60.61 | $63.10 | -1.70% | 6,938,328 |
| Apr 23, 2018 | $63.48 | $64.29 | $60.77 | $64.19 | +1.36% | 5,204,173 |
| Apr 16, 2018 | $61.75 | $63.80 | $60.82 | $63.33 | +3.55% | 3,908,411 |
| Apr 9, 2018 | $61.29 | $61.37 | $59.29 | $61.16 | +0.71% | 3,599,296 |
| Apr 2, 2018 | $57.78 | $61.74 | $56.82 | $60.73 | +5.11% | 4,312,575 |
| Mar 26, 2018 | $56.51 | $58.27 | $56.00 | $57.78 | +3.64% | 3,013,315 |
| Mar 19, 2018 | $58.57 | $59.99 | $55.75 | $55.75 | -5.03% | 4,088,713 |
| Mar 12, 2018 | $58.65 | $59.53 | $57.67 | $58.70 | +0.60% | 3,375,723 |
| Mar 5, 2018 | $57.12 | $58.55 | $56.68 | $58.35 | +1.87% | 3,643,590 |
| Feb 26, 2018 | $57.54 | $58.18 | $55.02 | $57.28 | 0.00% | 4,836,874 |
| Feb 20, 2018 | $57.69 | $58.27 | $54.32 | $57.28 | -1.21% | 6,418,902 |
| Feb 12, 2018 | $54.69 | $59.70 | $54.69 | $57.98 | +6.15% | 3,772,345 |
| Feb 5, 2018 | $57.08 | $57.46 | $53.05 | $54.62 | -5.19% | 3,834,903 |
| Jan 29, 2018 | $59.90 | $60.43 | $57.30 | $57.61 | -3.89% | 2,352,477 |
| Jan 22, 2018 | $58.02 | $60.00 | $57.17 | $59.94 | +2.92% | 2,772,070 |
| Jan 16, 2018 | $58.87 | $58.87 | $56.55 | $58.24 | 0.00% | 2,739,613 |
| Jan 8, 2018 | $56.90 | $58.59 | $55.68 | $58.24 | +1.89% | 3,166,841 |
| Jan 2, 2018 | $53.23 | $57.55 | $53.11 | $57.16 | +8.50% | 4,425,601 |
| Dec 26, 2017 | $54.31 | $54.79 | $52.65 | $52.68 | -2.77% | 2,168,752 |
| Dec 18, 2017 | $52.36 | $55.99 | $52.20 | $54.18 | +4.01% | 4,687,239 |
| Dec 11, 2017 | $51.55 | $52.85 | $50.42 | $52.09 | +1.22% | 4,232,335 |
| Dec 4, 2017 | $50.85 | $52.55 | $49.92 | $51.46 | +2.27% | 3,342,012 |
| Nov 27, 2017 | $48.57 | $51.60 | $47.86 | $50.32 | +3.58% | 3,127,875 |
| Nov 20, 2017 | $49.84 | $50.26 | $48.48 | $48.58 | -2.57% | 1,583,436 |
| Nov 13, 2017 | $48.76 | $50.27 | $48.49 | $49.86 | +1.67% | 2,746,384 |
| Nov 6, 2017 | $48.73 | $49.67 | $47.70 | $49.04 | +0.86% | 3,256,842 |
| Oct 30, 2017 | $51.19 | $53.61 | $48.25 | $48.62 | -4.98% | 5,254,353 |
| Oct 23, 2017 | $50.19 | $51.89 | $48.73 | $51.17 | +1.61% | 3,619,228 |
| Oct 16, 2017 | $50.07 | $52.02 | $49.60 | $50.36 | +0.82% | 2,570,750 |
| Oct 9, 2017 | $50.05 | $50.19 | $49.00 | $49.95 | -0.32% | 1,682,954 |
| Oct 2, 2017 | $49.21 | $50.38 | $48.42 | $50.11 | +1.97% | 2,793,794 |
| Sep 25, 2017 | $48.04 | $49.88 | $47.51 | $49.14 | +2.12% | 2,866,021 |
| Sep 18, 2017 | $49.47 | $49.59 | $47.54 | $48.12 | -2.37% | 2,613,864 |
| Sep 11, 2017 | $47.09 | $49.47 | $46.40 | $49.29 | +5.84% | 4,002,271 |
| Sep 5, 2017 | $47.39 | $47.76 | $44.29 | $46.57 | -1.88% | 2,738,060 |
| Aug 28, 2017 | $47.67 | $47.72 | $45.91 | $47.46 | -0.36% | 2,790,570 |
| Aug 21, 2017 | $48.58 | $49.08 | $47.51 | $47.63 | -1.96% | 1,638,665 |
| Aug 14, 2017 | $49.04 | $50.13 | $48.23 | $48.58 | -1.36% | 1,553,714 |
| Aug 7, 2017 | $47.98 | $49.65 | $47.91 | $49.25 | +1.78% | 2,059,353 |
| Jul 31, 2017 | $48.04 | $51.30 | $47.10 | $48.39 | +1.45% | 6,402,543 |
| Jul 24, 2017 | $50.42 | $50.74 | $47.52 | $47.70 | -5.62% | 4,545,334 |
| Jul 17, 2017 | $50.09 | $50.75 | $49.32 | $50.54 | +0.94% | 1,888,746 |
| Jul 10, 2017 | $50.85 | $51.71 | $49.56 | $50.07 | -1.65% | 2,445,661 |
| Jul 3, 2017 | $51.10 | $51.21 | $49.91 | $50.91 | -0.08% | 1,785,331 |
| Jun 26, 2017 | $49.90 | $51.91 | $49.50 | $50.95 | +2.21% | 3,161,432 |
| Jun 19, 2017 | $49.50 | $50.69 | $47.99 | $49.85 | +1.07% | 3,481,546 |
| Jun 12, 2017 | $51.50 | $51.81 | $48.84 | $49.32 | -4.62% | 3,145,654 |
| Jun 5, 2017 | $50.23 | $51.85 | $49.91 | $51.71 | +2.21% | 4,020,102 |
| May 30, 2017 | $48.50 | $50.88 | $48.16 | $50.59 | +3.97% | 2,658,460 |
| May 22, 2017 | $48.62 | $49.42 | $47.83 | $48.66 | +0.14% | 2,906,178 |
| May 15, 2017 | $48.06 | $48.76 | $47.02 | $48.59 | +1.14% | 4,156,102 |
| May 8, 2017 | $50.40 | $50.57 | $47.89 | $48.04 | -4.68% | 4,066,380 |
| May 1, 2017 | $47.08 | $51.79 | $45.57 | $50.40 | +7.51% | 11,687,536 |
| Apr 24, 2017 | $45.86 | $47.43 | $45.03 | $46.88 | +3.53% | 5,738,774 |
| Apr 17, 2017 | $44.40 | $45.49 | $43.87 | $45.28 | +2.35% | 3,966,949 |
| Apr 10, 2017 | $44.61 | $45.19 | $44.23 | $44.24 | -0.76% | 2,368,437 |
| Apr 3, 2017 | $44.55 | $44.96 | $43.81 | $44.58 | +0.11% | 2,477,778 |
| Mar 27, 2017 | $43.40 | $44.68 | $43.01 | $44.53 | +2.30% | 3,205,975 |
| Mar 20, 2017 | $43.99 | $44.35 | $42.83 | $43.53 | -1.40% | 4,055,449 |
| Mar 13, 2017 | $41.36 | $44.52 | $40.28 | $44.15 | +6.72% | 7,370,950 |
| Mar 6, 2017 | $42.63 | $43.01 | $41.03 | $41.37 | -3.27% | 5,707,470 |
| Feb 27, 2017 | $42.16 | $43.29 | $41.91 | $42.77 | +1.30% | 5,250,792 |
| Feb 21, 2017 | $48.33 | $48.49 | $40.80 | $42.22 | -12.48% | 13,325,448 |
| Feb 13, 2017 | $48.45 | $48.50 | $47.60 | $48.24 | +0.33% | 2,892,143 |
| Feb 6, 2017 | $45.98 | $48.55 | $45.74 | $48.08 | +4.07% | 2,861,814 |
| Jan 30, 2017 | $45.83 | $46.92 | $45.20 | $46.20 | -0.26% | 2,372,954 |
| Jan 23, 2017 | $46.18 | $47.08 | $45.60 | $46.32 | -0.15% | 2,628,034 |
| Jan 17, 2017 | $47.21 | $47.81 | $45.59 | $46.39 | -1.21% | 2,003,497 |
| Jan 9, 2017 | $45.47 | $47.55 | $45.04 | $46.96 | +2.76% | 4,038,221 |
| Jan 3, 2017 | $48.55 | $49.24 | $45.61 | $45.70 | -5.27% | 4,016,259 |
| Dec 27, 2016 | $49.25 | $49.78 | $48.15 | $48.24 | -1.81% | 1,989,819 |
| Dec 19, 2016 | $49.24 | $50.07 | $48.67 | $49.13 | -0.28% | 2,250,393 |
| Dec 12, 2016 | $49.94 | $50.49 | $48.65 | $49.27 | -1.85% | 4,026,977 |
| Dec 5, 2016 | $47.89 | $50.51 | $46.88 | $50.20 | +5.60% | 4,101,304 |
| Nov 28, 2016 | $47.66 | $47.97 | $46.83 | $47.54 | -0.90% | 3,082,206 |
| Nov 21, 2016 | $45.75 | $47.99 | $45.09 | $47.97 | +5.66% | 2,673,299 |
| Nov 14, 2016 | $45.45 | $46.85 | $44.97 | $45.40 | – | 4,947,466 |
Seasonality
TXRH 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 | 3.6% | 3.2% | -3.0% | 3.0% | 3.0% | 1.5% | 2.0% | -0.1% | -2.6% | 5.2% | 4.6% | -1.4% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 8.3% | 1.7% | -9.3% | -2.5% | 12.2% | 7.4% | 6.3% | -4.8% | -19.8% | 16.7% | ||
| 2025 | 0.4% | 1.7% | -9.1% | -0.4% | 17.6% | -3.7% | -1.2% | -6.8% | -3.3% | -1.5% | 7.1% | -4.9% |
| 2024 | 2.9% | 18.8% | 3.8% | 4.1% | 7.4% | -0.2% | 1.7% | -3.4% | 5.0% | 8.2% | 7.4% | -11.8% |
| 2023 | 10.4% | 1.1% | 7.0% | 2.4% | -2.5% | 4.6% | -0.7% | -6.7% | -7.2% | 5.7% | 10.9% | 9.1% |
| 2022 | -4.4% | 11.1% | -11.2% | -1.7% | -5.3% | -5.6% | 19.2% | 1.8% | -1.2% | 13.4% | 0.4% | -8.0% |
| 2021 | -2.5% | 19.2% | 5.6% | 11.5% | -5.5% | -4.5% | -4.2% | 3.1% | -3.5% | -2.8% | -6.6% | 8.1% |
| 2020 | 11.0% | -10.0% | -26.0% | 14.0% | 10.1% | 1.4% | 6.9% | 12.1% | -3.5% | 15.2% | 8.2% | 3.1% |
| 2019 | 1.9% | 4.1% | -1.3% | -13.2% | -5.1% | 5.3% | 2.9% | -6.8% | 2.6% | 7.6% | 2.5% | -2.2% |
| 2018 | 11.5% | -5.9% | 5.0% | 10.9% | -3.3% | 6.1% | -4.1% | 9.7% | 0.8% | -12.7% | 9.2% | -9.2% |
| 2017 | -3.3% | -9.3% | 5.8% | 5.3% | 4.4% | 4.6% | -7.2% | 0.3% | 4.0% | 1.8% | 2.1% | 3.6% |