Textron Inc (TXT) stock
TXTNYSEAircraft & PartsFiscal year ends January 2
Financials through Q3 FY2026, quarter ended Oct 3, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3025% below fair value
$85.70−1.76 (-2.01%)
Close on Oct 30, 2026Market cap $14.74BP/E 15.4Yield 0.09%
Price history
Textron share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$85.70
-2.01% on the day
52-week range
$71.87 – $101.57
-15.6% from the high
Change over 52 weeks
+7.9%
From $79.42 on Oct 30, 2025
Average volume
1.72M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $77.32 | $89.90 | $77.28 | $85.70 | +11.54% | 10,761,734 |
| Oct 19, 2026 | $75.41 | $78.29 | $75.05 | $76.83 | +1.19% | 6,727,612 |
| Oct 12, 2026 | $74.33 | $76.81 | $73.57 | $75.93 | +2.39% | 8,926,574 |
| Oct 5, 2026 | $77.02 | $77.64 | $71.87 | $74.16 | -4.01% | 9,222,452 |
| Sep 28, 2026 | $76.02 | $78.14 | $75.51 | $77.26 | +0.87% | 9,470,142 |
| Sep 21, 2026 | $80.21 | $80.28 | $75.86 | $76.59 | -3.89% | 8,807,904 |
| Sep 14, 2026 | $80.19 | $82.79 | $79.62 | $79.69 | -1.62% | 11,021,923 |
| Sep 8, 2026 | $79.02 | $81.24 | $78.12 | $81.00 | +2.44% | 8,058,229 |
| Aug 31, 2026 | $82.43 | $82.50 | $78.43 | $79.07 | -4.78% | 8,283,910 |
| Aug 24, 2026 | $83.05 | $83.76 | $81.70 | $83.04 | +0.11% | 7,220,306 |
| Aug 17, 2026 | $88.47 | $89.16 | $82.68 | $82.95 | -6.80% | 6,648,384 |
| Aug 10, 2026 | $89.30 | $90.25 | $87.09 | $89.00 | -0.48% | 6,444,300 |
| Aug 3, 2026 | $85.56 | $89.94 | $84.89 | $89.43 | +4.89% | 7,330,070 |
| Jul 27, 2026 | $96.18 | $97.32 | $84.87 | $85.26 | -10.75% | 15,760,608 |
| Jul 20, 2026 | $91.93 | $95.99 | $89.65 | $95.53 | +4.43% | 6,897,106 |
| Jul 13, 2026 | $90.56 | $93.10 | $88.25 | $91.48 | +0.63% | 6,893,027 |
| Jul 6, 2026 | $92.58 | $94.50 | $89.48 | $90.91 | -1.72% | 5,742,244 |
| Jun 29, 2026 | $90.40 | $93.20 | $88.84 | $92.50 | +1.40% | 6,206,795 |
| Jun 22, 2026 | $88.77 | $91.45 | $85.94 | $91.22 | +1.96% | 10,045,874 |
| Jun 15, 2026 | $94.01 | $95.03 | $87.17 | $89.47 | -3.61% | 8,265,665 |
| Jun 8, 2026 | $91.09 | $94.73 | $90.59 | $92.82 | +1.91% | 6,130,438 |
| Jun 1, 2026 | $90.58 | $92.82 | $89.02 | $91.08 | -0.74% | 6,774,594 |
| May 26, 2026 | $92.38 | $93.62 | $90.67 | $91.76 | -0.08% | 5,376,146 |
| May 18, 2026 | $89.02 | $91.91 | $87.83 | $91.83 | +3.45% | 5,185,157 |
| May 11, 2026 | $91.11 | $92.20 | $88.72 | $88.77 | -2.46% | 6,634,763 |
| May 4, 2026 | $95.00 | $95.00 | $90.30 | $91.01 | -3.92% | 6,685,872 |
| Apr 27, 2026 | $88.22 | $97.61 | $87.54 | $94.72 | +7.69% | 10,191,982 |
| Apr 20, 2026 | $91.21 | $92.02 | $86.77 | $87.96 | -3.98% | 6,037,437 |
| Apr 13, 2026 | $91.14 | $93.33 | $89.60 | $91.61 | +0.24% | 5,092,254 |
| Apr 6, 2026 | $87.55 | $91.99 | $87.10 | $91.39 | +3.79% | 4,863,248 |
| Mar 30, 2026 | $88.24 | $89.72 | $85.61 | $88.05 | +0.66% | 4,680,593 |
| Mar 23, 2026 | $90.90 | $92.04 | $87.23 | $87.47 | -1.46% | 6,706,334 |
| Mar 16, 2026 | $91.95 | $93.58 | $87.35 | $88.77 | -2.50% | 11,954,582 |
| Mar 9, 2026 | $93.95 | $94.87 | $90.99 | $91.05 | -4.12% | 7,773,973 |
| Mar 2, 2026 | $99.34 | $100.98 | $93.31 | $94.96 | -3.74% | 6,988,942 |
| Feb 23, 2026 | $100.40 | $100.77 | $95.67 | $98.65 | -2.10% | 6,294,371 |
| Feb 17, 2026 | $98.13 | $101.57 | $97.75 | $100.77 | +2.73% | 7,081,383 |
| Feb 9, 2026 | $95.10 | $100.92 | $94.48 | $98.09 | +2.78% | 9,653,338 |
| Feb 2, 2026 | $87.66 | $95.87 | $86.36 | $95.44 | +8.38% | 12,291,155 |
| Jan 26, 2026 | $95.16 | $95.72 | $84.32 | $88.06 | -7.31% | 15,310,620 |
| Jan 20, 2026 | $93.58 | $96.98 | $92.34 | $95.00 | +0.82% | 5,390,134 |
| Jan 12, 2026 | $93.79 | $94.88 | $92.38 | $94.23 | +0.43% | 7,508,718 |
| Jan 5, 2026 | $87.62 | $94.02 | $87.51 | $93.83 | +7.79% | 9,917,313 |
| Dec 29, 2025 | $90.12 | $90.43 | $86.46 | $87.05 | -3.51% | 5,456,412 |
| Dec 22, 2025 | $89.73 | $91.22 | $89.51 | $90.22 | +0.85% | 3,932,626 |
| Dec 15, 2025 | $87.63 | $89.92 | $85.62 | $89.46 | +2.63% | 10,337,837 |
| Dec 8, 2025 | $83.58 | $88.12 | $83.08 | $87.17 | +4.43% | 7,223,987 |
| Dec 1, 2025 | $82.37 | $84.49 | $81.54 | $83.47 | +0.37% | 6,765,226 |
| Nov 24, 2025 | $81.25 | $83.70 | $80.64 | $83.16 | +2.25% | 4,613,265 |
| Nov 17, 2025 | $80.76 | $81.91 | $79.02 | $81.33 | +0.76% | 5,828,015 |
| Nov 10, 2025 | $82.06 | $83.30 | $80.39 | $80.72 | -1.60% | 5,591,007 |
| Nov 3, 2025 | $80.41 | $82.09 | $78.84 | $82.03 | +1.51% | 6,320,526 |
| Oct 27, 2025 | $81.23 | $81.31 | $79.05 | $80.81 | -0.50% | 7,969,490 |
| Oct 20, 2025 | $82.03 | $84.12 | $78.12 | $81.22 | -0.17% | 10,881,341 |
| Oct 13, 2025 | $82.35 | $84.48 | $80.65 | $81.36 | -0.21% | 5,582,618 |
| Oct 6, 2025 | $87.35 | $87.94 | $81.39 | $81.53 | -6.13% | 5,689,252 |
| Sep 29, 2025 | $84.00 | $87.32 | $83.29 | $86.85 | +4.02% | 7,112,511 |
| Sep 22, 2025 | $83.34 | $84.33 | $81.90 | $83.49 | -0.16% | 6,358,967 |
| Sep 15, 2025 | $81.60 | $84.72 | $81.24 | $83.62 | +2.94% | 9,314,656 |
| Sep 8, 2025 | $81.48 | $82.86 | $80.16 | $81.23 | -0.27% | 5,932,746 |
| Sep 2, 2025 | $79.28 | $82.18 | $78.48 | $81.45 | +1.61% | 5,887,844 |
| Aug 25, 2025 | $81.44 | $82.21 | $79.79 | $80.16 | -1.68% | 4,765,818 |
| Aug 18, 2025 | $79.00 | $82.27 | $78.80 | $81.53 | +3.35% | 6,032,938 |
| Aug 11, 2025 | $77.12 | $81.65 | $77.12 | $78.89 | +2.43% | 7,107,378 |
| Aug 4, 2025 | $77.37 | $78.60 | $76.45 | $77.02 | -0.27% | 5,330,833 |
| Jul 28, 2025 | $80.02 | $80.24 | $75.80 | $77.23 | -2.86% | 11,185,254 |
| Jul 21, 2025 | $85.00 | $87.80 | $77.62 | $79.50 | -6.47% | 13,851,562 |
| Jul 14, 2025 | $84.66 | $86.18 | $82.81 | $85.00 | -0.02% | 7,818,155 |
| Jul 7, 2025 | $82.32 | $85.28 | $81.01 | $85.02 | +3.39% | 6,733,679 |
| Jun 30, 2025 | $80.21 | $82.38 | $78.37 | $82.23 | +2.35% | 4,613,016 |
| Jun 23, 2025 | $76.92 | $81.16 | $76.67 | $80.34 | +4.36% | 9,513,843 |
| Jun 16, 2025 | $78.05 | $78.14 | $76.27 | $76.98 | -0.52% | 8,300,414 |
| Jun 9, 2025 | $76.08 | $79.55 | $75.75 | $77.38 | +2.40% | 6,565,924 |
| Jun 2, 2025 | $73.77 | $75.82 | $72.76 | $75.57 | +2.08% | 4,801,262 |
| May 26, 2025 | $72.23 | $75.21 | $72.00 | $74.03 | +1.52% | 6,093,943 |
| May 19, 2025 | $76.04 | $76.77 | $72.00 | $72.92 | -4.90% | 5,132,890 |
| May 12, 2025 | $74.93 | $77.57 | $74.19 | $76.68 | +5.90% | 8,934,647 |
| May 5, 2025 | $70.66 | $73.07 | $69.46 | $72.41 | +1.96% | 6,862,319 |
| Apr 28, 2025 | $68.86 | $72.06 | $68.64 | $71.02 | +3.80% | 7,248,796 |
| Apr 21, 2025 | $65.46 | $68.65 | $63.79 | $68.42 | +3.60% | 9,852,811 |
| Apr 14, 2025 | $66.00 | $66.83 | $64.56 | $66.04 | +0.55% | 4,858,339 |
| Apr 7, 2025 | $60.27 | $67.19 | $57.70 | $65.68 | +8.17% | 9,408,557 |
| Mar 31, 2025 | $72.65 | $73.18 | $60.38 | $60.72 | -16.82% | 9,149,954 |
| Mar 24, 2025 | $73.78 | $75.59 | $72.88 | $73.00 | -0.11% | 7,555,682 |
| Mar 17, 2025 | $73.00 | $75.17 | $72.46 | $73.08 | -0.15% | 9,955,084 |
| Mar 10, 2025 | $74.99 | $77.10 | $71.35 | $73.19 | -2.96% | 6,640,416 |
| Mar 3, 2025 | $75.49 | $75.91 | $70.14 | $75.42 | +0.92% | 9,868,011 |
| Feb 24, 2025 | $72.88 | $74.87 | $72.12 | $74.73 | +3.30% | 5,692,935 |
| Feb 18, 2025 | $72.77 | $72.88 | $71.67 | $72.34 | +0.08% | 5,507,129 |
| Feb 10, 2025 | $74.78 | $74.84 | $72.03 | $72.28 | -3.01% | 6,129,372 |
| Feb 3, 2025 | $75.33 | $76.01 | $74.12 | $74.52 | -2.60% | 5,733,422 |
| Jan 27, 2025 | $77.40 | $79.18 | $76.06 | $76.51 | -0.89% | 6,582,061 |
| Jan 21, 2025 | $80.00 | $81.24 | $76.02 | $77.20 | -2.48% | 8,199,921 |
| Jan 13, 2025 | $75.36 | $80.00 | $75.19 | $79.16 | +4.64% | 6,004,373 |
| Jan 6, 2025 | $76.34 | $77.20 | $74.89 | $75.65 | -0.11% | 5,427,137 |
| Dec 30, 2024 | $76.12 | $77.19 | $75.09 | $75.73 | -1.92% | 3,842,575 |
| Dec 23, 2024 | $76.15 | $77.75 | $75.48 | $77.21 | +0.47% | 3,232,835 |
| Dec 16, 2024 | $81.14 | $82.00 | $75.36 | $76.85 | -5.03% | 9,492,289 |
| Dec 9, 2024 | $82.60 | $83.33 | $80.67 | $80.92 | -2.11% | 5,206,943 |
| Dec 2, 2024 | $85.66 | $86.12 | $82.37 | $82.66 | -3.47% | 4,829,271 |
| Nov 25, 2024 | $85.85 | $86.70 | $84.24 | $85.63 | +0.29% | 3,227,807 |
| Nov 18, 2024 | $84.69 | $85.54 | $81.17 | $85.38 | +0.55% | 6,050,448 |
| Nov 11, 2024 | $88.37 | $89.28 | $84.87 | $84.91 | -3.03% | 5,631,609 |
| Nov 4, 2024 | $81.44 | $89.20 | $81.44 | $87.56 | +7.49% | 6,301,731 |
| Oct 28, 2024 | $82.71 | $83.79 | $80.35 | $81.46 | -1.08% | 6,056,862 |
| Oct 21, 2024 | $90.32 | $91.30 | $80.54 | $82.35 | -8.55% | 7,518,610 |
| Oct 14, 2024 | $87.74 | $90.67 | $87.42 | $90.05 | +2.38% | 4,759,517 |
| Oct 7, 2024 | $86.24 | $88.08 | $84.31 | $87.96 | +1.41% | 4,530,274 |
| Sep 30, 2024 | $87.49 | $88.62 | $85.54 | $86.74 | -1.15% | 4,308,521 |
| Sep 23, 2024 | $87.20 | $87.87 | $84.98 | $87.75 | -0.18% | 5,467,170 |
| Sep 16, 2024 | $88.46 | $89.37 | $87.21 | $87.91 | +0.24% | 6,577,337 |
| Sep 9, 2024 | $86.26 | $88.09 | $84.20 | $87.70 | +2.32% | 4,006,117 |
| Sep 3, 2024 | $90.41 | $90.76 | $85.55 | $85.71 | -6.02% | 3,641,204 |
| Aug 26, 2024 | $90.27 | $91.48 | $89.40 | $91.20 | +1.43% | 3,027,154 |
| Aug 19, 2024 | $88.00 | $90.38 | $87.50 | $89.91 | +2.24% | 3,362,966 |
| Aug 12, 2024 | $85.27 | $88.11 | $84.45 | $87.94 | +3.30% | 3,715,582 |
| Aug 5, 2024 | $85.16 | $86.19 | $83.25 | $85.13 | -2.41% | 5,604,289 |
| Jul 29, 2024 | $92.11 | $93.98 | $86.67 | $87.23 | -5.25% | 4,306,311 |
| Jul 22, 2024 | $91.00 | $92.75 | $89.76 | $92.06 | +1.92% | 4,684,211 |
| Jul 15, 2024 | $89.00 | $94.57 | $88.82 | $90.33 | +1.73% | 7,744,327 |
| Jul 8, 2024 | $85.27 | $89.53 | $85.07 | $88.79 | +4.51% | 3,714,366 |
| Jul 1, 2024 | $86.48 | $87.03 | $84.51 | $84.96 | -1.05% | 3,389,497 |
| Jun 24, 2024 | $86.96 | $88.51 | $85.41 | $85.86 | -1.01% | 5,399,606 |
| Jun 17, 2024 | $84.94 | $87.03 | $84.62 | $86.74 | +1.75% | 5,585,130 |
| Jun 10, 2024 | $85.38 | $86.91 | $84.11 | $85.25 | -0.41% | 4,377,642 |
| Jun 3, 2024 | $87.96 | $88.81 | $85.00 | $85.60 | -2.29% | 4,389,866 |
| May 28, 2024 | $88.63 | $88.66 | $85.85 | $87.61 | -1.15% | 4,058,585 |
| May 20, 2024 | $89.10 | $89.55 | $87.45 | $88.63 | -0.61% | 3,690,122 |
| May 13, 2024 | $88.59 | $89.37 | $87.36 | $89.17 | +0.70% | 4,509,423 |
| May 6, 2024 | $86.39 | $89.16 | $85.94 | $88.55 | +3.46% | 5,152,674 |
| Apr 29, 2024 | $86.14 | $86.88 | $84.12 | $85.59 | -1.06% | 6,546,802 |
| Apr 22, 2024 | $93.58 | $95.86 | $82.02 | $86.51 | -7.28% | 11,436,038 |
| Apr 15, 2024 | $95.06 | $95.40 | $91.81 | $93.30 | -0.70% | 5,150,510 |
| Apr 8, 2024 | $97.00 | $97.34 | $93.68 | $93.96 | -2.78% | 5,128,032 |
| Apr 1, 2024 | $95.91 | $96.69 | $94.05 | $96.65 | +0.75% | 5,349,754 |
| Mar 25, 2024 | $95.84 | $96.80 | $95.41 | $95.93 | +0.08% | 4,660,407 |
| Mar 18, 2024 | $93.28 | $96.16 | $92.89 | $95.85 | +3.16% | 4,980,231 |
| Mar 11, 2024 | $91.60 | $93.14 | $90.73 | $92.91 | +0.85% | 6,626,495 |
| Mar 4, 2024 | $88.68 | $93.45 | $88.34 | $92.13 | +3.89% | 4,426,524 |
| Feb 26, 2024 | $86.00 | $89.49 | $85.87 | $88.68 | +3.15% | 5,841,394 |
| Feb 20, 2024 | $84.86 | $86.14 | $84.00 | $85.97 | +0.33% | 4,072,366 |
| Feb 12, 2024 | $87.08 | $88.16 | $85.06 | $85.69 | -1.73% | 6,478,233 |
| Feb 5, 2024 | $85.47 | $88.41 | $84.61 | $87.20 | +1.40% | 5,770,399 |
| Jan 29, 2024 | $84.86 | $86.55 | $84.29 | $86.00 | +1.38% | 5,753,418 |
| Jan 22, 2024 | $79.00 | $86.65 | $78.75 | $84.83 | +7.67% | 9,229,302 |
| Jan 16, 2024 | $79.00 | $79.14 | $76.98 | $78.79 | -0.74% | 4,594,934 |
| Jan 8, 2024 | $78.11 | $79.51 | $77.12 | $79.38 | +0.99% | 4,154,346 |
| Jan 2, 2024 | $80.42 | $81.59 | $78.05 | $78.60 | -2.26% | 5,274,741 |
| Dec 26, 2023 | $80.45 | $81.07 | $80.10 | $80.42 | -0.01% | 2,844,076 |
| Dec 18, 2023 | $79.59 | $81.18 | $78.48 | $80.43 | +1.37% | 5,551,381 |
| Dec 11, 2023 | $76.01 | $79.79 | $75.81 | $79.34 | +4.49% | 7,224,057 |
| Dec 4, 2023 | $77.35 | $77.66 | $75.70 | $75.93 | -2.50% | 5,781,989 |
| Nov 27, 2023 | $78.17 | $78.39 | $74.13 | $77.88 | -0.65% | 7,230,912 |
| Nov 20, 2023 | $77.36 | $78.52 | $77.12 | $78.39 | +1.28% | 3,035,635 |
| Nov 13, 2023 | $75.99 | $78.04 | $75.50 | $77.40 | +1.68% | 6,306,705 |
| Nov 6, 2023 | $77.70 | $77.71 | $74.44 | $76.12 | -1.81% | 5,670,136 |
| Oct 30, 2023 | $75.72 | $78.68 | $75.21 | $77.52 | +3.02% | 6,844,625 |
| Oct 23, 2023 | $75.81 | $77.26 | $74.17 | $75.25 | -0.86% | 9,282,837 |
| Oct 16, 2023 | $79.00 | $81.39 | $75.80 | $75.90 | -3.05% | 7,214,618 |
| Oct 9, 2023 | $77.14 | $79.87 | $76.90 | $78.29 | +1.81% | 5,627,613 |
| Oct 2, 2023 | $77.79 | $78.52 | $75.11 | $76.90 | -1.59% | 6,082,587 |
| Sep 25, 2023 | $77.44 | $79.73 | $77.02 | $78.14 | +0.45% | 8,296,767 |
| Sep 18, 2023 | $76.21 | $80.60 | $74.95 | $77.79 | +2.07% | 9,342,953 |
| Sep 11, 2023 | $75.94 | $76.61 | $74.96 | $76.21 | +0.81% | 8,828,027 |
| Sep 5, 2023 | $78.04 | $78.20 | $74.61 | $75.60 | -3.35% | 4,884,709 |
| Aug 28, 2023 | $75.44 | $78.66 | $75.44 | $78.22 | +3.99% | 5,208,254 |
| Aug 21, 2023 | $75.25 | $76.69 | $74.65 | $75.22 | -0.04% | 4,440,466 |
| Aug 14, 2023 | $78.05 | $78.22 | $73.78 | $75.25 | -3.85% | 5,016,413 |
| Aug 7, 2023 | $79.00 | $80.10 | $77.00 | $78.26 | -0.47% | 5,441,691 |
| Jul 31, 2023 | $76.86 | $79.46 | $76.03 | $78.63 | +2.95% | 7,779,719 |
| Jul 24, 2023 | $67.56 | $77.35 | $67.04 | $76.38 | +12.94% | 10,264,753 |
| Jul 17, 2023 | $67.46 | $68.68 | $67.04 | $67.63 | +0.36% | 4,928,676 |
| Jul 10, 2023 | $67.22 | $69.80 | $67.01 | $67.39 | -0.21% | 4,125,346 |
| Jul 3, 2023 | $67.38 | $68.32 | $66.43 | $67.53 | -0.15% | 3,749,919 |
| Jun 26, 2023 | $64.92 | $68.25 | $64.62 | $67.63 | +4.19% | 4,628,355 |
| Jun 20, 2023 | $66.11 | $66.76 | $64.42 | $64.91 | -2.60% | 4,483,979 |
| Jun 12, 2023 | $65.34 | $67.05 | $64.86 | $66.64 | +2.07% | 6,993,593 |
| Jun 5, 2023 | $64.02 | $66.00 | $62.89 | $65.29 | +1.94% | 5,353,688 |
| May 30, 2023 | $62.91 | $64.43 | $61.27 | $64.05 | +1.97% | 4,824,305 |
| May 22, 2023 | $64.38 | $64.89 | $61.90 | $62.81 | -2.57% | 5,931,127 |
| May 15, 2023 | $63.52 | $65.92 | $63.22 | $64.47 | +1.86% | 5,466,532 |
| May 8, 2023 | $66.66 | $66.75 | $62.91 | $63.29 | -4.32% | 6,459,704 |
| May 1, 2023 | $66.88 | $68.30 | $64.46 | $66.15 | -1.18% | 7,522,089 |
| Apr 24, 2023 | $67.92 | $68.33 | $62.88 | $66.94 | -1.46% | 9,743,916 |
| Apr 17, 2023 | $68.63 | $70.10 | $67.71 | $67.93 | -0.96% | 6,120,878 |
| Apr 10, 2023 | $67.62 | $68.96 | $67.20 | $68.59 | +1.30% | 7,261,622 |
| Apr 3, 2023 | $70.54 | $71.57 | $67.25 | $67.71 | -4.13% | 5,328,936 |
| Mar 27, 2023 | $68.72 | $71.01 | $67.95 | $70.63 | +4.27% | 5,738,164 |
| Mar 20, 2023 | $66.64 | $69.46 | $66.11 | $67.74 | +2.34% | 6,573,709 |
| Mar 13, 2023 | $67.93 | $69.39 | $65.17 | $66.19 | -4.43% | 9,633,990 |
| Mar 6, 2023 | $74.50 | $74.84 | $68.75 | $69.26 | -7.16% | 6,994,605 |
| Feb 27, 2023 | $74.07 | $75.09 | $72.06 | $74.60 | +1.41% | 8,189,540 |
| Feb 21, 2023 | $74.66 | $74.72 | $72.54 | $73.56 | -1.67% | 4,975,168 |
| Feb 13, 2023 | $74.17 | $75.22 | $73.63 | $74.81 | +1.40% | 6,214,747 |
| Feb 6, 2023 | $73.94 | $75.15 | $73.04 | $73.78 | -0.89% | 5,725,325 |
| Jan 30, 2023 | $72.16 | $76.11 | $70.52 | $74.44 | +2.99% | 9,191,228 |
| Jan 23, 2023 | $68.29 | $72.78 | $68.00 | $72.28 | +6.53% | 8,551,668 |
| Jan 17, 2023 | $70.25 | $70.52 | $66.37 | $67.85 | -3.42% | 7,436,552 |
| Jan 9, 2023 | $72.15 | $72.34 | $69.86 | $70.25 | -2.23% | 5,459,305 |
| Jan 3, 2023 | $70.91 | $72.05 | $69.85 | $71.85 | +1.48% | 3,872,224 |
| Dec 27, 2022 | $70.55 | $71.49 | $69.86 | $70.80 | +0.55% | 3,654,064 |
| Dec 19, 2022 | $70.06 | $71.33 | $68.99 | $70.41 | +0.59% | 5,982,819 |
| Dec 12, 2022 | $71.51 | $73.83 | $68.69 | $70.00 | -2.38% | 9,532,928 |
| Dec 5, 2022 | $70.63 | $75.97 | $69.62 | $71.71 | +0.58% | 11,045,765 |
| Nov 28, 2022 | $70.59 | $72.50 | $69.06 | $71.30 | -0.25% | 6,675,146 |
| Nov 21, 2022 | $69.80 | $71.50 | $69.52 | $71.48 | +2.01% | 2,702,513 |
| Nov 14, 2022 | $70.43 | $71.14 | $68.25 | $70.07 | -1.14% | 5,697,019 |
| Nov 7, 2022 | $68.86 | $72.05 | $68.12 | $70.88 | +3.44% | 5,651,075 |
| Oct 31, 2022 | $67.57 | $69.42 | $66.07 | $68.52 | +0.03% | 6,174,005 |
| Oct 24, 2022 | $63.51 | $68.74 | $62.81 | $68.50 | +8.83% | 8,110,853 |
| Oct 17, 2022 | $61.21 | $63.75 | $60.54 | $62.94 | +5.18% | 7,323,466 |
| Oct 10, 2022 | $61.99 | $62.63 | $58.80 | $59.84 | -2.38% | 5,749,047 |
| Oct 3, 2022 | $59.19 | $64.00 | $59.09 | $61.30 | +5.22% | 6,967,864 |
| Sep 26, 2022 | $59.15 | $60.90 | $58.03 | $58.26 | -1.97% | 7,938,084 |
| Sep 19, 2022 | $62.35 | $64.50 | $58.49 | $59.43 | -5.41% | 6,930,665 |
| Sep 12, 2022 | $66.35 | $67.19 | $61.89 | $62.83 | -4.64% | 8,066,705 |
| Sep 6, 2022 | $62.10 | $65.93 | $61.42 | $65.89 | +6.53% | 4,169,137 |
| Aug 29, 2022 | $63.99 | $65.02 | $60.79 | $61.85 | -4.29% | 5,351,558 |
| Aug 22, 2022 | $65.00 | $67.37 | $64.43 | $64.62 | -2.17% | 3,628,054 |
| Aug 15, 2022 | $67.50 | $68.71 | $65.89 | $66.05 | -2.98% | 4,836,943 |
| Aug 8, 2022 | $65.08 | $68.53 | $64.03 | $68.08 | +5.71% | 4,114,897 |
| Aug 1, 2022 | $65.25 | $66.07 | $63.65 | $64.40 | -1.89% | 4,404,701 |
| Jul 25, 2022 | $63.99 | $66.73 | $63.47 | $65.64 | +2.84% | 5,557,534 |
| Jul 18, 2022 | $61.11 | $64.94 | $59.82 | $63.83 | +6.12% | 4,538,760 |
| Jul 11, 2022 | $60.50 | $62.05 | $57.96 | $60.15 | -1.49% | 4,211,786 |
| Jul 5, 2022 | $59.60 | $61.89 | $58.10 | $61.06 | -0.08% | 3,798,835 |
| Jun 27, 2022 | $60.91 | $62.26 | $58.53 | $61.11 | +0.81% | 6,247,053 |
| Jun 21, 2022 | $60.00 | $60.68 | $57.25 | $60.62 | +3.10% | 4,685,847 |
| Jun 13, 2022 | $61.20 | $62.15 | $57.11 | $58.80 | -6.58% | 8,351,019 |
| Jun 6, 2022 | $66.99 | $68.79 | $62.91 | $62.94 | -5.47% | 5,515,802 |
| May 31, 2022 | $65.03 | $66.86 | $64.11 | $66.58 | +0.82% | 4,491,286 |
| May 23, 2022 | $63.56 | $66.06 | $61.71 | $66.04 | +5.68% | 6,387,739 |
| May 16, 2022 | $63.12 | $65.74 | $60.71 | $62.49 | -1.37% | 6,432,529 |
| May 9, 2022 | $67.31 | $67.63 | $60.36 | $63.36 | -7.56% | 8,184,640 |
| May 2, 2022 | $69.32 | $72.30 | $67.65 | $68.54 | -1.03% | 6,109,072 |
| Apr 25, 2022 | $67.34 | $72.52 | $65.37 | $69.25 | +2.00% | 8,320,922 |
| Apr 18, 2022 | $68.62 | $72.63 | $67.76 | $67.89 | -1.11% | 5,227,476 |
| Apr 11, 2022 | $68.30 | $69.98 | $67.44 | $68.65 | +0.53% | 4,405,466 |
| Apr 4, 2022 | $73.00 | $73.14 | $68.04 | $68.29 | -6.49% | 5,956,237 |
| Mar 28, 2022 | $75.09 | $76.11 | $72.13 | $73.03 | -2.90% | 6,543,934 |
| Mar 21, 2022 | $74.94 | $75.95 | $73.24 | $75.21 | +0.08% | 4,732,825 |
| Mar 14, 2022 | $70.35 | $75.64 | $69.35 | $75.15 | +8.61% | 6,891,780 |
| Mar 7, 2022 | $71.33 | $71.93 | $67.40 | $69.19 | -2.86% | 6,245,711 |
| Feb 28, 2022 | $71.28 | $73.97 | $69.66 | $71.23 | -0.35% | 6,757,751 |
| Feb 22, 2022 | $69.79 | $71.82 | $65.98 | $71.48 | +2.82% | 6,370,068 |
| Feb 14, 2022 | $69.65 | $72.36 | $67.81 | $69.52 | -0.27% | 6,351,055 |
| Feb 7, 2022 | $67.48 | $72.77 | $66.89 | $69.71 | +3.67% | 6,991,065 |
| Jan 31, 2022 | $66.04 | $70.02 | $65.60 | $67.24 | +0.85% | 5,621,994 |
| Jan 24, 2022 | $70.24 | $73.52 | $64.52 | $66.67 | -6.90% | 10,146,967 |
| Jan 18, 2022 | $76.08 | $76.17 | $71.46 | $71.61 | -6.59% | 4,772,720 |
| Jan 10, 2022 | $78.00 | $78.24 | $75.34 | $76.66 | -2.03% | 4,313,502 |
| Jan 3, 2022 | $77.52 | $79.45 | $75.83 | $78.25 | +1.36% | 6,975,241 |
| Dec 27, 2021 | $75.92 | $78.19 | $75.45 | $77.20 | +1.70% | 3,516,804 |
| Dec 20, 2021 | $72.85 | $76.25 | $70.94 | $75.91 | +2.47% | 3,812,950 |
| Dec 13, 2021 | $74.83 | $76.08 | $72.65 | $74.08 | -1.76% | 8,267,485 |
| Dec 6, 2021 | $73.28 | $76.27 | $72.93 | $75.41 | +4.37% | 4,525,049 |
| Nov 29, 2021 | $73.61 | $73.67 | $69.11 | $72.25 | -0.66% | 7,218,092 |
| Nov 22, 2021 | $75.68 | $77.67 | $70.42 | $72.73 | -3.46% | 3,778,664 |
| Nov 15, 2021 | $77.46 | $77.60 | $73.74 | $75.34 | -2.19% | 3,881,840 |
| Nov 8, 2021 | $77.93 | $78.13 | $75.17 | $77.03 | -0.53% | 5,400,088 |
| Nov 1, 2021 | $74.00 | $78.00 | $73.57 | $77.44 | +4.86% | 7,309,438 |
| Oct 25, 2021 | $74.64 | $74.90 | $70.72 | $73.85 | -1.03% | 6,412,396 |
| Oct 18, 2021 | $73.45 | $75.59 | $72.50 | $74.62 | +0.91% | 4,234,869 |
| Oct 11, 2021 | $72.23 | $74.62 | $69.72 | $73.95 | +2.69% | 4,339,576 |
| Oct 4, 2021 | $70.71 | $73.70 | $68.92 | $72.01 | +1.38% | 5,770,404 |
| Sep 27, 2021 | $71.39 | $73.40 | $69.61 | $71.03 | -0.07% | 6,647,092 |
| Sep 20, 2021 | $66.67 | $71.93 | $66.40 | $71.08 | +3.83% | 5,961,211 |
| Sep 13, 2021 | $71.34 | $71.87 | $68.06 | $68.46 | -2.96% | 6,870,776 |
| Sep 7, 2021 | $72.00 | $72.75 | $70.50 | $70.55 | -2.76% | 5,045,715 |
| Aug 30, 2021 | $73.07 | $73.78 | $71.45 | $72.55 | -0.47% | 5,760,399 |
| Aug 23, 2021 | $71.74 | $73.81 | $71.31 | $72.89 | +2.72% | 4,715,647 |
| Aug 16, 2021 | $73.39 | $74.44 | $69.50 | $70.96 | -3.89% | 4,651,901 |
| Aug 9, 2021 | $71.95 | $74.80 | $71.51 | $73.83 | +1.68% | 4,776,683 |
| Aug 2, 2021 | $69.61 | $72.79 | $68.21 | $72.61 | +5.22% | 7,629,312 |
| Jul 26, 2021 | $68.05 | $69.91 | $67.14 | $69.01 | +1.44% | 6,029,060 |
| Jul 19, 2021 | $64.34 | $69.05 | $63.28 | $68.03 | +2.64% | 5,383,812 |
| Jul 12, 2021 | $66.90 | $68.85 | $65.74 | $66.28 | -2.10% | 5,419,801 |
| Jul 6, 2021 | $68.72 | $69.21 | $65.78 | $67.70 | -1.94% | 4,765,400 |
| Jun 28, 2021 | $66.97 | $70.14 | $66.07 | $69.04 | +2.75% | 5,776,385 |
| Jun 21, 2021 | $64.70 | $67.87 | $64.32 | $67.19 | +5.25% | 5,226,813 |
| Jun 14, 2021 | $67.97 | $68.97 | $63.70 | $63.84 | -6.64% | 8,010,774 |
| Jun 7, 2021 | $69.25 | $70.68 | $67.46 | $68.38 | -1.04% | 7,031,252 |
| Jun 1, 2021 | $69.00 | $69.62 | $67.76 | $69.10 | +0.92% | 4,905,910 |
| May 24, 2021 | $67.17 | $68.89 | $66.60 | $68.47 | +2.79% | 6,828,966 |
| May 17, 2021 | $67.57 | $68.55 | $64.89 | $66.61 | -2.03% | 5,841,241 |
| May 10, 2021 | $68.39 | $69.16 | $63.88 | $67.99 | -0.13% | 6,221,079 |
| May 3, 2021 | $64.84 | $68.18 | $64.15 | $68.08 | +5.98% | 6,969,661 |
| Apr 26, 2021 | $60.79 | $64.49 | $60.75 | $64.24 | +6.30% | 6,148,427 |
| Apr 19, 2021 | $60.00 | $60.63 | $57.32 | $60.43 | +3.23% | 5,913,678 |
| Apr 12, 2021 | $58.12 | $59.31 | $56.90 | $58.54 | +0.27% | 4,312,489 |
| Apr 5, 2021 | $57.48 | $58.75 | $56.52 | $58.38 | +2.37% | 4,795,145 |
| Mar 29, 2021 | $54.61 | $57.23 | $53.78 | $57.03 | +4.26% | 4,478,990 |
| Mar 22, 2021 | $54.95 | $55.22 | $51.72 | $54.70 | -1.10% | 4,451,372 |
| Mar 15, 2021 | $55.43 | $57.04 | $53.48 | $55.31 | +0.45% | 6,276,282 |
| Mar 8, 2021 | $52.33 | $55.70 | $50.94 | $55.06 | +6.07% | 8,148,384 |
| Mar 1, 2021 | $51.37 | $52.54 | $48.83 | $51.91 | +3.12% | 5,219,798 |
| Feb 22, 2021 | $50.50 | $53.91 | $49.38 | $50.34 | -0.93% | 6,424,830 |
| Feb 16, 2021 | $50.91 | $51.44 | $49.00 | $50.81 | -0.16% | 4,046,788 |
| Feb 8, 2021 | $48.50 | $51.13 | $48.50 | $50.89 | +5.89% | 4,158,558 |
| Feb 1, 2021 | $45.70 | $48.52 | $44.36 | $48.06 | +6.19% | 4,686,794 |
| Jan 25, 2021 | $49.27 | $50.65 | $45.16 | $45.26 | -8.99% | 9,272,318 |
| Jan 19, 2021 | $49.52 | $50.09 | $48.13 | $49.73 | +1.61% | 3,115,877 |
| Jan 11, 2021 | $47.71 | $50.86 | $47.60 | $48.94 | +1.07% | 5,111,648 |
| Jan 4, 2021 | $48.16 | $48.93 | $46.10 | $48.42 | +0.19% | 5,297,678 |
| Dec 28, 2020 | $48.36 | $48.95 | $46.96 | $48.33 | +0.54% | 2,506,926 |
| Dec 21, 2020 | $46.49 | $48.62 | $46.00 | $48.07 | +1.48% | 2,552,617 |
| Dec 14, 2020 | $48.20 | $48.25 | $46.51 | $47.37 | -0.55% | 6,109,570 |
| Dec 7, 2020 | $47.59 | $48.81 | $47.10 | $47.63 | -0.36% | 5,596,898 |
| Nov 30, 2020 | $46.43 | $48.14 | $44.72 | $47.80 | +1.98% | 6,135,211 |
| Nov 23, 2020 | $45.27 | $48.96 | $45.15 | $46.87 | +4.60% | 4,265,872 |
| Nov 16, 2020 | $45.00 | $46.90 | $44.19 | $44.81 | +2.94% | 6,285,828 |
| Nov 9, 2020 | $43.76 | $45.02 | $41.01 | $43.53 | +12.10% | 8,479,205 |
| Nov 2, 2020 | $36.31 | $39.80 | $35.99 | $38.83 | +8.46% | 6,638,073 |
| Oct 26, 2020 | $34.57 | $35.81 | $31.82 | $35.80 | +1.73% | 9,429,241 |
| Oct 19, 2020 | $36.50 | $36.59 | $34.37 | $35.19 | -2.98% | 5,103,924 |
| Oct 12, 2020 | $36.66 | $36.97 | $35.11 | $36.27 | -1.33% | 5,989,037 |
| Oct 5, 2020 | $36.26 | $37.66 | $35.65 | $36.76 | +2.91% | 5,021,377 |
| Sep 28, 2020 | $36.07 | $37.40 | $34.18 | $35.72 | +1.28% | 6,256,886 |
| Sep 21, 2020 | $36.56 | $36.74 | $33.76 | $35.27 | -6.32% | 6,028,999 |
| Sep 14, 2020 | $39.00 | $40.12 | $37.48 | $37.65 | -2.81% | 8,113,883 |
| Sep 8, 2020 | $38.59 | $39.20 | $37.63 | $38.74 | -0.51% | 4,987,495 |
| Aug 31, 2020 | $40.00 | $41.08 | $38.69 | $38.94 | -2.58% | 7,250,017 |
| Aug 24, 2020 | $37.74 | $39.99 | $37.74 | $39.97 | +6.30% | 4,158,558 |
| Aug 17, 2020 | $38.73 | $38.89 | $37.07 | $37.60 | -2.31% | 5,817,140 |
| Aug 10, 2020 | $37.68 | $40.35 | $37.01 | $38.49 | +2.42% | 6,947,080 |
| Aug 3, 2020 | $34.97 | $37.61 | $34.00 | $37.58 | +7.56% | 6,515,048 |
| Jul 27, 2020 | $34.18 | $37.09 | $33.67 | $34.94 | +1.72% | 6,593,724 |
| Jul 20, 2020 | $33.50 | $35.00 | $32.45 | $34.35 | +2.72% | 6,133,500 |
| Jul 13, 2020 | $31.56 | $34.01 | $30.90 | $33.44 | +7.66% | 5,489,709 |
| Jul 6, 2020 | $33.36 | $33.75 | $30.06 | $31.06 | -4.28% | 6,578,008 |
| Jun 29, 2020 | $32.78 | $33.75 | $31.85 | $32.45 | +1.85% | 5,334,957 |
| Jun 22, 2020 | $34.13 | $34.61 | $31.29 | $31.86 | -7.68% | 8,994,628 |
| Jun 15, 2020 | $32.10 | $36.24 | $32.03 | $34.51 | +1.05% | 9,651,366 |
| Jun 8, 2020 | $41.09 | $41.38 | $31.56 | $34.15 | -12.70% | 11,821,463 |
| Jun 1, 2020 | $30.88 | $40.42 | $30.73 | $39.12 | +26.32% | 9,924,274 |
| May 26, 2020 | $28.50 | $32.13 | $28.44 | $30.97 | +15.09% | 9,227,601 |
| May 18, 2020 | $25.73 | $27.75 | $25.47 | $26.91 | +11.20% | 6,381,321 |
| May 11, 2020 | $26.77 | $26.84 | $21.92 | $24.20 | -11.36% | 7,864,167 |
| May 4, 2020 | $25.89 | $27.38 | $24.64 | $27.30 | +4.12% | 9,803,265 |
| Apr 27, 2020 | $27.22 | $30.69 | $25.37 | $26.22 | -3.00% | 9,886,494 |
| Apr 20, 2020 | $26.78 | $28.31 | $25.55 | $27.03 | -2.59% | 7,807,093 |
| Apr 13, 2020 | $29.42 | $29.60 | $24.38 | $27.75 | -5.74% | 7,824,754 |
| Apr 6, 2020 | $26.56 | $30.13 | $26.18 | $29.44 | +18.47% | 8,364,728 |
| Mar 30, 2020 | $26.20 | $28.46 | $23.85 | $24.85 | -6.89% | 9,445,176 |
| Mar 23, 2020 | $22.01 | $29.38 | $20.26 | $26.69 | +19.74% | 20,024,542 |
| Mar 16, 2020 | $26.50 | $28.13 | $22.05 | $22.29 | -23.45% | 15,576,308 |
| Mar 9, 2020 | $32.84 | $34.09 | $24.34 | $29.12 | -19.04% | 16,216,241 |
| Mar 2, 2020 | $40.84 | $42.82 | $35.13 | $35.97 | -11.40% | 9,219,312 |
| Feb 24, 2020 | $45.85 | $46.25 | $38.41 | $40.60 | -14.27% | 11,653,802 |
| Feb 18, 2020 | $47.66 | $48.02 | $46.75 | $47.36 | -1.50% | 5,142,157 |
| Feb 10, 2020 | $50.51 | $51.00 | $47.68 | $48.08 | -5.26% | 7,668,663 |
| Feb 3, 2020 | $46.21 | $51.53 | $46.06 | $50.75 | +10.49% | 14,222,355 |
| Jan 27, 2020 | $43.73 | $47.67 | $43.62 | $45.93 | +2.75% | 12,810,654 |
| Jan 21, 2020 | $45.89 | $46.13 | $43.72 | $44.70 | -3.08% | 5,826,717 |
| Jan 13, 2020 | $44.58 | $46.66 | $44.11 | $46.12 | +4.13% | 7,257,386 |
| Jan 6, 2020 | $44.61 | $45.36 | $43.98 | $44.29 | -1.01% | 7,013,208 |
| Dec 30, 2019 | $44.37 | $45.50 | $44.16 | $44.74 | +0.86% | 5,680,489 |
| Dec 23, 2019 | $45.50 | $45.74 | $44.19 | $44.36 | -1.86% | 3,788,868 |
| Dec 16, 2019 | $43.75 | $45.41 | $42.93 | $45.20 | +4.03% | 12,458,341 |
| Dec 9, 2019 | $45.11 | $45.33 | $43.26 | $43.45 | -3.81% | 9,228,715 |
| Dec 2, 2019 | $46.62 | $46.79 | $44.69 | $45.17 | -2.31% | 9,428,887 |
| Nov 25, 2019 | $46.55 | $47.25 | $46.18 | $46.24 | -0.09% | 5,931,695 |
| Nov 18, 2019 | $46.74 | $47.06 | $45.77 | $46.28 | -1.66% | 7,181,088 |
| Nov 11, 2019 | $46.14 | $47.23 | $45.72 | $47.06 | +0.97% | 7,030,196 |
| Nov 4, 2019 | $47.76 | $48.42 | $46.31 | $46.61 | -1.25% | 7,805,473 |
| Oct 28, 2019 | $47.69 | $48.03 | $45.37 | $47.20 | -0.13% | 7,453,892 |
| Oct 21, 2019 | $46.35 | $47.47 | $45.94 | $47.26 | +2.72% | 8,182,233 |
| Oct 14, 2019 | $48.67 | $51.19 | $46.00 | $46.01 | -5.83% | 10,059,055 |
| Oct 7, 2019 | $47.55 | $49.79 | $46.31 | $48.86 | +2.75% | 5,742,060 |
| Sep 30, 2019 | $49.35 | $49.80 | $45.66 | $47.55 | -3.35% | 5,304,201 |
| Sep 23, 2019 | $50.57 | $51.23 | $49.04 | $49.20 | -3.40% | 6,243,464 |
| Sep 16, 2019 | $51.42 | $52.87 | $50.72 | $50.93 | -0.91% | 8,010,622 |
| Sep 9, 2019 | $46.66 | $52.12 | $46.53 | $51.40 | +10.59% | 8,904,891 |
| Sep 3, 2019 | $44.55 | $46.78 | $43.26 | $46.48 | +3.29% | 5,601,635 |
| Aug 26, 2019 | $43.68 | $45.48 | $42.30 | $45.00 | +4.48% | 5,151,707 |
| Aug 19, 2019 | $45.15 | $45.61 | $42.87 | $43.07 | -2.91% | 5,751,930 |
| Aug 12, 2019 | $46.32 | $46.56 | $42.53 | $44.36 | -5.15% | 10,004,467 |
| Aug 5, 2019 | $46.00 | $48.32 | $45.67 | $46.77 | -0.55% | 8,026,817 |
| Jul 29, 2019 | $49.87 | $50.38 | $46.84 | $47.03 | -6.02% | 7,787,862 |
| Jul 22, 2019 | $49.09 | $52.13 | $49.08 | $50.04 | +1.83% | 8,347,201 |
| Jul 15, 2019 | $53.36 | $54.24 | $47.39 | $49.14 | -8.34% | 15,689,893 |
| Jul 8, 2019 | $52.77 | $53.70 | $51.99 | $53.61 | +0.87% | 6,767,413 |
| Jul 1, 2019 | $53.74 | $54.22 | $51.93 | $53.15 | +0.21% | 3,483,153 |
| Jun 24, 2019 | $51.75 | $53.06 | $51.34 | $53.04 | +2.18% | 7,038,126 |
| Jun 17, 2019 | $49.53 | $52.61 | $49.05 | $51.91 | +4.97% | 7,499,028 |
| Jun 10, 2019 | $49.63 | $50.24 | $48.25 | $49.45 | +0.69% | 5,735,630 |
| Jun 3, 2019 | $45.21 | $49.37 | $45.21 | $49.11 | +8.41% | 5,917,076 |
| May 28, 2019 | $47.60 | $47.74 | $45.18 | $45.30 | -4.75% | 4,872,371 |
| May 20, 2019 | $48.70 | $49.92 | $46.51 | $47.56 | -3.14% | 8,196,630 |
| May 13, 2019 | $50.15 | $51.23 | $48.64 | $49.10 | -4.64% | 7,383,375 |
| May 6, 2019 | $52.31 | $53.34 | $50.01 | $51.49 | -3.40% | 7,061,972 |
| Apr 29, 2019 | $53.65 | $54.00 | $52.32 | $53.30 | -0.56% | 6,492,034 |
| Apr 22, 2019 | $54.81 | $55.07 | $53.09 | $53.60 | -2.81% | 8,377,869 |
| Apr 15, 2019 | $51.69 | $58.00 | $51.13 | $55.15 | +6.80% | 13,329,163 |
| Apr 8, 2019 | $51.17 | $51.73 | $49.89 | $51.64 | +0.35% | 6,764,988 |
| Apr 1, 2019 | $51.17 | $52.01 | $50.14 | $51.46 | +1.58% | 7,016,576 |
| Mar 25, 2019 | $49.94 | $50.82 | $49.57 | $50.66 | +1.38% | 6,915,585 |
| Mar 18, 2019 | $51.85 | $53.14 | $49.94 | $49.97 | -3.50% | 7,704,368 |
| Mar 11, 2019 | $50.68 | $53.02 | $50.68 | $51.78 | +1.33% | 10,586,038 |
| Mar 4, 2019 | $54.75 | $55.14 | $50.90 | $51.10 | -6.12% | 7,665,282 |
| Feb 25, 2019 | $55.47 | $55.64 | $54.02 | $54.43 | -1.14% | 6,758,342 |
| Feb 19, 2019 | $54.72 | $55.21 | $54.29 | $55.06 | +0.44% | 4,617,672 |
| Feb 11, 2019 | $52.76 | $54.88 | $52.41 | $54.82 | +4.26% | 7,621,619 |
| Feb 4, 2019 | $53.57 | $54.69 | $52.28 | $52.58 | -1.74% | 8,485,138 |
| Jan 28, 2019 | $52.07 | $53.92 | $51.56 | $53.51 | +1.73% | 9,262,623 |
| Jan 22, 2019 | $48.94 | $53.50 | $48.09 | $52.60 | +6.48% | 13,820,201 |
| Jan 14, 2019 | $47.60 | $49.69 | $47.20 | $49.40 | +2.90% | 10,068,077 |
| Jan 7, 2019 | $46.76 | $48.13 | $46.18 | $48.01 | +2.41% | 8,692,830 |
| Dec 31, 2018 | $45.81 | $47.01 | $44.73 | $46.88 | +2.69% | 7,903,957 |
| Dec 24, 2018 | $44.88 | $46.33 | $43.27 | $45.65 | +0.31% | 8,545,395 |
| Dec 17, 2018 | $49.44 | $49.95 | $45.16 | $45.51 | -8.00% | 15,185,045 |
| Dec 10, 2018 | $51.13 | $53.12 | $49.19 | $49.47 | -3.42% | 10,193,124 |
| Dec 3, 2018 | $57.06 | $57.69 | $50.62 | $51.22 | -8.76% | 8,846,233 |
| Nov 26, 2018 | $55.51 | $56.48 | $54.34 | $56.14 | +1.89% | 6,209,049 |
| Nov 19, 2018 | $56.48 | $56.60 | $53.55 | $55.10 | -2.65% | 4,780,968 |
| Nov 12, 2018 | $56.92 | $57.25 | $55.06 | $56.60 | -0.49% | 8,433,135 |
| Nov 5, 2018 | $54.21 | $57.55 | $54.12 | $56.88 | +5.18% | 10,971,422 |
| Oct 29, 2018 | $54.21 | $55.79 | $51.49 | $54.08 | +1.25% | 10,726,052 |
| Oct 22, 2018 | $56.73 | $57.31 | $52.46 | $53.41 | -5.89% | 16,064,954 |
| Oct 15, 2018 | $65.58 | $67.26 | $56.61 | $56.75 | -12.79% | 23,511,467 |
| Oct 8, 2018 | $71.00 | $71.78 | $63.90 | $65.07 | -8.42% | 7,995,274 |
| Oct 1, 2018 | $71.84 | $72.59 | $70.93 | $71.05 | -0.59% | 4,528,160 |
| Sep 24, 2018 | $71.70 | $72.87 | $71.03 | $71.47 | -0.49% | 5,824,584 |
| Sep 17, 2018 | $70.57 | $72.76 | $70.42 | $71.82 | +1.77% | 9,320,131 |
| Sep 10, 2018 | $69.48 | $70.61 | $69.21 | $70.57 | +2.05% | 6,340,125 |
| Sep 4, 2018 | $69.02 | $70.49 | $68.54 | $69.15 | +0.17% | 5,118,500 |
| Aug 27, 2018 | $68.99 | $69.93 | $68.79 | $69.03 | +0.58% | 7,082,421 |
| Aug 20, 2018 | $66.80 | $68.95 | $66.80 | $68.63 | +2.97% | 8,027,201 |
| Aug 13, 2018 | $65.70 | $66.98 | $64.63 | $66.65 | +1.37% | 6,145,676 |
| Aug 6, 2018 | $66.95 | $67.68 | $65.41 | $65.75 | -1.87% | 5,882,575 |
| Jul 30, 2018 | $67.08 | $68.60 | $66.29 | $67.00 | -0.04% | 7,712,119 |
| Jul 23, 2018 | $67.03 | $68.29 | $66.23 | $67.03 | +0.25% | 10,806,047 |
| Jul 16, 2018 | $67.47 | $67.95 | $63.50 | $66.86 | -0.65% | 15,228,488 |
| Jul 9, 2018 | $65.98 | $67.48 | $65.85 | $67.30 | +2.45% | 6,197,977 |
| Jul 2, 2018 | $65.36 | $66.84 | $64.94 | $65.69 | -0.33% | 5,548,449 |
| Jun 25, 2018 | $66.72 | $66.96 | $64.57 | $65.91 | -1.71% | 9,041,105 |
| Jun 18, 2018 | $66.89 | $67.65 | $65.76 | $67.06 | -0.52% | 7,602,494 |
| Jun 11, 2018 | $69.23 | $69.31 | $66.55 | $67.41 | -2.76% | 9,618,656 |
| Jun 4, 2018 | $67.35 | $69.36 | $66.95 | $69.32 | +3.15% | 6,201,672 |
| May 29, 2018 | $65.96 | $67.66 | $65.59 | $67.20 | +0.96% | 4,772,006 |
| May 21, 2018 | $67.29 | $67.43 | $65.72 | $66.56 | +0.36% | 6,032,983 |
| May 14, 2018 | $65.90 | $66.67 | $64.95 | $66.32 | +0.81% | 6,472,897 |
| May 7, 2018 | $63.15 | $66.16 | $62.98 | $65.79 | +4.43% | 7,909,280 |
| Apr 30, 2018 | $63.26 | $63.44 | $60.77 | $63.00 | +0.13% | 10,388,641 |
| Apr 23, 2018 | $65.81 | $65.89 | $62.41 | $62.92 | -4.07% | 10,859,799 |
| Apr 16, 2018 | $59.11 | $65.99 | $58.89 | $65.59 | +12.08% | 17,593,474 |
| Apr 9, 2018 | $58.23 | $59.52 | $57.67 | $58.52 | +1.12% | 7,447,455 |
| Apr 2, 2018 | $58.75 | $59.72 | $56.63 | $57.87 | -1.87% | 8,752,298 |
| Mar 26, 2018 | $57.66 | $59.44 | $57.01 | $58.97 | +3.53% | 5,901,041 |
| Mar 19, 2018 | $58.78 | $59.85 | $56.87 | $56.96 | -3.18% | 6,326,293 |
| Mar 12, 2018 | $60.37 | $60.37 | $58.01 | $58.83 | -2.60% | 10,586,607 |
| Mar 5, 2018 | $57.16 | $60.41 | $56.93 | $60.40 | +4.75% | 6,366,241 |
| Feb 26, 2018 | $59.84 | $61.47 | $56.67 | $57.66 | -2.73% | 8,666,785 |
| Feb 20, 2018 | $59.90 | $60.88 | $58.96 | $59.28 | -1.74% | 7,125,473 |
| Feb 12, 2018 | $56.77 | $60.66 | $56.41 | $60.33 | +7.14% | 9,269,455 |
| Feb 5, 2018 | $58.20 | $59.85 | $54.36 | $56.31 | -4.66% | 10,460,144 |
| Jan 29, 2018 | $60.90 | $62.19 | $57.87 | $59.06 | -2.96% | 10,010,580 |
| Jan 22, 2018 | $58.93 | $60.95 | $58.44 | $60.86 | +3.33% | 5,692,878 |
| Jan 16, 2018 | $60.46 | $60.54 | $58.36 | $58.90 | -2.08% | 4,672,493 |
| Jan 8, 2018 | $58.64 | $60.19 | $57.98 | $60.15 | +2.82% | 5,004,590 |
| Jan 2, 2018 | $56.90 | $58.51 | $56.57 | $58.50 | +3.38% | 5,752,164 |
| Dec 26, 2017 | $56.82 | $57.18 | $56.58 | $56.59 | -0.30% | 2,384,493 |
| Dec 18, 2017 | $55.64 | $57.71 | $55.29 | $56.76 | +2.79% | 7,012,996 |
| Dec 11, 2017 | $54.91 | $55.60 | $54.25 | $55.22 | +0.69% | 6,398,275 |
| Dec 4, 2017 | $55.64 | $56.47 | $53.81 | $54.84 | -0.09% | 6,776,746 |
| Nov 27, 2017 | $53.35 | $55.83 | $53.23 | $54.89 | +2.98% | 6,556,690 |
| Nov 20, 2017 | $53.19 | $54.01 | $52.85 | $53.30 | +0.62% | 4,198,042 |
| Nov 13, 2017 | $54.03 | $54.19 | $52.33 | $52.97 | -2.40% | 7,158,570 |
| Nov 6, 2017 | $54.55 | $55.24 | $54.01 | $54.27 | -0.51% | 4,728,436 |
| Oct 30, 2017 | $52.80 | $54.56 | $52.43 | $54.55 | +2.87% | 6,784,896 |
| Oct 23, 2017 | $53.76 | $54.64 | $52.84 | $53.03 | -1.32% | 7,739,660 |
| Oct 16, 2017 | $53.34 | $54.03 | $51.07 | $53.74 | +0.90% | 13,047,029 |
| Oct 9, 2017 | $55.64 | $55.80 | $53.24 | $53.26 | -4.02% | 10,895,159 |
| Oct 2, 2017 | $54.01 | $55.79 | $53.82 | $55.49 | +2.99% | 6,390,574 |
| Sep 25, 2017 | $53.10 | $54.07 | $52.49 | $53.88 | +1.49% | 5,012,418 |
| Sep 18, 2017 | $51.78 | $53.58 | $51.74 | $53.09 | +2.87% | 6,007,885 |
| Sep 11, 2017 | $49.99 | $52.89 | $49.65 | $51.61 | +4.81% | 11,202,388 |
| Sep 5, 2017 | $49.14 | $49.50 | $48.45 | $49.24 | +0.02% | 4,255,688 |
| Aug 28, 2017 | $48.54 | $49.66 | $47.79 | $49.23 | +1.65% | 4,912,794 |
| Aug 21, 2017 | $47.76 | $48.62 | $47.24 | $48.43 | +1.55% | 5,533,100 |
| Aug 14, 2017 | $48.86 | $49.59 | $47.55 | $47.69 | -1.63% | 4,314,056 |
| Aug 7, 2017 | $49.34 | $49.49 | $47.75 | $48.48 | -1.68% | 5,319,694 |
| Jul 31, 2017 | $49.25 | $49.74 | $48.78 | $49.31 | +0.12% | 5,159,997 |
| Jul 24, 2017 | $48.45 | $49.72 | $48.18 | $49.25 | +1.57% | 6,019,874 |
| Jul 17, 2017 | $49.54 | $50.15 | $47.84 | $48.49 | -2.32% | 10,609,296 |
| Jul 10, 2017 | $48.08 | $49.77 | $47.86 | $49.64 | +3.29% | 5,099,070 |
| Jul 3, 2017 | $47.39 | $48.35 | $47.00 | $48.06 | +2.04% | 4,291,582 |
| Jun 26, 2017 | $45.89 | $47.50 | $45.51 | $47.10 | +2.88% | 7,281,303 |
| Jun 19, 2017 | $47.64 | $48.35 | $45.00 | $45.78 | -3.50% | 10,761,316 |
| Jun 12, 2017 | $47.31 | $47.77 | $46.87 | $47.44 | +0.32% | 5,614,619 |
| Jun 5, 2017 | $47.66 | $47.90 | $46.54 | $47.29 | -0.96% | 5,835,362 |
| May 30, 2017 | $48.06 | $48.34 | $47.43 | $47.75 | -0.85% | 5,308,353 |
| May 22, 2017 | $46.98 | $48.50 | $46.62 | $48.16 | +3.59% | 4,790,547 |
| May 15, 2017 | $48.09 | $48.32 | $45.46 | $46.49 | -3.31% | 6,449,707 |
| May 8, 2017 | $46.61 | $48.67 | $46.52 | $48.08 | +3.13% | 9,874,347 |
| May 1, 2017 | $46.71 | $46.74 | $45.60 | $46.62 | -0.09% | 6,995,222 |
| Apr 24, 2017 | $47.36 | $47.97 | $46.61 | $46.66 | 0.00% | 8,334,385 |
| Apr 17, 2017 | $46.84 | $47.45 | $45.36 | $46.66 | +0.26% | 13,309,974 |
| Apr 10, 2017 | $47.68 | $48.41 | $46.53 | $46.54 | -2.37% | 5,779,920 |
| Apr 3, 2017 | $47.56 | $48.00 | $46.61 | $47.67 | +0.17% | 5,653,586 |
| Mar 27, 2017 | $45.61 | $47.71 | $45.19 | $47.59 | +3.12% | 6,131,969 |
| Mar 20, 2017 | $47.78 | $48.24 | $45.96 | $46.15 | -3.33% | 7,070,392 |
| Mar 13, 2017 | $47.59 | $48.08 | $46.79 | $47.74 | +0.23% | 6,241,502 |
| Mar 6, 2017 | $47.38 | $48.32 | $47.17 | $47.63 | -0.89% | 7,140,082 |
| Feb 27, 2017 | $47.54 | $49.69 | $47.22 | $48.06 | +1.89% | 12,155,007 |
| Feb 21, 2017 | $48.50 | $48.64 | $46.73 | $47.17 | -2.44% | 8,720,884 |
| Feb 13, 2017 | $49.16 | $49.39 | $47.74 | $48.35 | -1.12% | 7,195,410 |
| Feb 6, 2017 | $48.16 | $49.26 | $47.61 | $48.90 | +1.22% | 5,027,010 |
| Jan 30, 2017 | $47.50 | $48.35 | $46.57 | $48.31 | +1.13% | 8,597,579 |
| Jan 23, 2017 | $49.40 | $49.98 | $43.66 | $47.77 | -3.20% | 30,630,499 |
| Jan 17, 2017 | $49.25 | $49.78 | $48.56 | $49.35 | -0.28% | 5,296,855 |
| Jan 9, 2017 | $49.75 | $50.27 | $48.96 | $49.49 | -0.74% | 7,252,580 |
| Jan 3, 2017 | $48.79 | $50.93 | $48.76 | $49.86 | +2.68% | 6,298,021 |
| Dec 27, 2016 | $49.15 | $49.25 | $48.08 | $48.56 | -0.78% | 2,688,541 |
| Dec 19, 2016 | $48.70 | $49.20 | $48.21 | $48.94 | +0.70% | 5,294,937 |
| Dec 12, 2016 | $47.99 | $49.82 | $47.44 | $48.60 | +0.43% | 9,944,027 |
| Dec 5, 2016 | $47.96 | $49.15 | $46.92 | $48.39 | +1.90% | 6,878,271 |
| Nov 28, 2016 | $45.70 | $48.39 | $45.23 | $47.49 | +3.35% | 9,435,369 |
| Nov 21, 2016 | $44.29 | $45.95 | $44.20 | $45.95 | +3.87% | 4,096,366 |
| Nov 14, 2016 | $44.75 | $45.85 | $44.17 | $44.24 | – | 6,676,447 |
Seasonality
TXT 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 | 1.1% | 2.5% | -3.8% | 0.4% | 1.0% | 3.1% | 2.8% | 0.1% | 0.1% | -1.4% | 5.2% | -0.6% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 1.0% | 12.0% | -11.2% | 9.6% | -4.4% | -0.0% | -7.1% | -5.5% | -5.4% | 12.5% | ||
| 2025 | 0.0% | -2.3% | -3.3% | -2.6% | 5.2% | 8.5% | -3.1% | 3.1% | 5.4% | -4.4% | 2.9% | 4.8% |
| 2024 | 5.3% | 5.1% | 7.7% | -11.8% | 3.6% | -2.0% | 8.2% | -1.8% | -2.9% | -9.2% | 6.5% | -10.7% |
| 2023 | 2.9% | -0.4% | -2.6% | -5.2% | -7.6% | 9.3% | 15.0% | -0.1% | 0.6% | -2.7% | 0.9% | 4.9% |
| 2022 | -11.8% | 7.4% | 1.7% | -6.9% | -5.7% | -6.4% | 7.5% | -5.0% | -6.6% | 17.5% | 4.3% | -0.8% |
| 2021 | -6.4% | 11.2% | 11.4% | 14.6% | 6.6% | 0.5% | 0.3% | 5.3% | -3.9% | 5.8% | -4.1% | 9.1% |
| 2020 | 3.0% | -11.6% | -34.3% | -1.2% | 17.5% | 6.3% | 6.2% | 12.9% | -8.4% | -0.8% | 26.0% | 7.2% |
| 2019 | 15.7% | 2.0% | -6.7% | 4.6% | -14.5% | 17.1% | -7.1% | -8.7% | 8.8% | -5.9% | 0.3% | -3.5% |
| 2018 | 3.7% | 2.0% | -1.4% | 5.4% | 7.1% | -1.0% | 3.6% | 1.1% | 3.6% | -25.0% | 4.7% | -18.0% |
| 2017 | -2.5% | -0.1% | 0.7% | -2.0% | 2.4% | -1.4% | 4.3% | -0.1% | 9.8% | -2.1% | 5.6% | 1.6% |