TRI-CONTINENTAL Corp (TY.P) stock
TY.PNYSEFiscal year ends December 31Also trades as TY
$39.11+0.56 (+1.45%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Tri-Continental share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.11
+1.45% on the day
52-week range
$38.55 – $45.87
-14.7% from the high
Change over 52 weeks
-14.7%
From $45.87 on Oct 30, 2025
Average volume
2,281
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.81 | $40.10 | $38.55 | $39.11 | -1.76% | 8,152 |
| Oct 19, 2026 | $39.70 | $40.30 | $39.28 | $39.81 | -0.96% | 5,593 |
| Oct 12, 2026 | $39.84 | $40.20 | $38.55 | $40.20 | +3.38% | 13,962 |
| Oct 5, 2026 | $39.68 | $40.70 | $38.85 | $38.88 | -1.69% | 11,372 |
| Sep 28, 2026 | $39.10 | $40.00 | $38.70 | $39.55 | -0.28% | 22,126 |
| Sep 21, 2026 | $40.55 | $40.97 | $38.55 | $39.66 | -2.07% | 14,633 |
| Sep 14, 2026 | $41.37 | $41.93 | $40.23 | $40.50 | -2.41% | 10,929 |
| Sep 8, 2026 | $41.61 | $42.17 | $41.25 | $41.50 | -0.72% | 12,039 |
| Aug 31, 2026 | $41.78 | $42.16 | $41.65 | $41.80 | -0.68% | 30,680 |
| Aug 24, 2026 | $41.60 | $42.25 | $41.60 | $42.09 | +0.76% | 18,935 |
| Aug 17, 2026 | $42.02 | $42.22 | $41.77 | $41.77 | -0.57% | 3,727 |
| Aug 10, 2026 | $42.15 | $42.65 | $42.01 | $42.01 | -0.21% | 9,171 |
| Aug 3, 2026 | $41.63 | $42.19 | $41.63 | $42.10 | +1.19% | 9,896 |
| Jul 27, 2026 | $41.73 | $42.15 | $41.55 | $41.60 | +0.03% | 8,701 |
| Jul 20, 2026 | $41.86 | $42.12 | $41.53 | $41.59 | -0.98% | 13,613 |
| Jul 13, 2026 | $41.59 | $42.11 | $41.59 | $42.00 | +0.54% | 7,266 |
| Jul 6, 2026 | $42.39 | $42.39 | $41.32 | $41.78 | -2.62% | 2,522 |
| Jun 29, 2026 | $42.22 | $42.90 | $42.22 | $42.90 | +1.24% | 1,357 |
| Jun 22, 2026 | $42.38 | $42.70 | $42.25 | $42.37 | -0.01% | 2,818 |
| Jun 15, 2026 | $42.00 | $42.52 | $41.71 | $42.38 | +0.90% | 6,279 |
| Jun 8, 2026 | $41.53 | $42.78 | $41.53 | $42.00 | -0.87% | 17,334 |
| Jun 1, 2026 | $43.23 | $44.05 | $41.12 | $42.37 | -1.97% | 8,635 |
| May 26, 2026 | $43.63 | $43.79 | $42.87 | $43.22 | -0.99% | 2,492 |
| May 18, 2026 | $43.83 | $43.83 | $43.65 | $43.65 | -0.41% | 579 |
| May 11, 2026 | $44.04 | $44.61 | $43.83 | $43.83 | -0.02% | 3,126 |
| May 4, 2026 | $44.34 | $44.34 | $43.83 | $43.84 | -1.42% | 1,285 |
| Apr 27, 2026 | $44.52 | $44.52 | $44.14 | $44.47 | +0.42% | 3,064 |
| Apr 20, 2026 | $44.46 | $44.46 | $43.86 | $44.28 | +0.32% | 2,387 |
| Apr 13, 2026 | $44.03 | $44.14 | $43.57 | $44.14 | 0.00% | 4,831 |
| Apr 6, 2026 | $43.90 | $44.14 | $43.90 | $44.14 | 0.00% | 5,037 |
| Mar 30, 2026 | $43.90 | $44.14 | $43.90 | $44.14 | +0.55% | 2,130 |
| Mar 23, 2026 | $44.25 | $44.40 | $43.90 | $43.90 | -0.79% | 3,957 |
| Mar 16, 2026 | $44.31 | $44.31 | $44.00 | $44.25 | +0.25% | 4,481 |
| Mar 9, 2026 | $44.10 | $44.66 | $44.10 | $44.14 | +0.09% | 1,547 |
| Mar 2, 2026 | $44.59 | $44.59 | $44.10 | $44.10 | -1.10% | 1,804 |
| Feb 23, 2026 | $44.59 | $44.59 | $44.49 | $44.59 | +0.65% | 1,444 |
| Feb 17, 2026 | $44.40 | $44.55 | $44.30 | $44.30 | +0.05% | 1,541 |
| Feb 9, 2026 | $44.29 | $44.29 | $44.10 | $44.28 | 0.00% | 3,405 |
| Feb 2, 2026 | $44.80 | $44.87 | $43.55 | $44.28 | -1.14% | 7,061 |
| Jan 26, 2026 | $44.62 | $44.79 | $44.43 | $44.79 | +0.38% | 838 |
| Jan 20, 2026 | $44.40 | $44.71 | $44.39 | $44.62 | +0.49% | 1,098 |
| Jan 12, 2026 | $44.44 | $44.50 | $44.39 | $44.40 | -0.20% | 1,769 |
| Jan 5, 2026 | $44.39 | $44.49 | $44.12 | $44.49 | +0.96% | 2,530 |
| Dec 29, 2025 | $44.24 | $44.24 | $43.76 | $44.07 | +0.03% | 10,098 |
| Dec 22, 2025 | $43.91 | $44.27 | $43.90 | $44.05 | +0.53% | 5,027 |
| Dec 15, 2025 | $44.51 | $44.72 | $43.76 | $43.82 | -1.54% | 7,405 |
| Dec 8, 2025 | $45.06 | $45.31 | $44.51 | $44.51 | -0.39% | 3,199 |
| Dec 1, 2025 | $44.90 | $45.30 | $44.68 | $44.68 | -0.49% | 1,149 |
| Nov 24, 2025 | $45.05 | $45.05 | $44.90 | $44.90 | -0.33% | 405 |
| Nov 17, 2025 | $45.00 | $45.05 | $44.51 | $45.05 | +0.11% | 3,256 |
| Nov 10, 2025 | $45.01 | $45.29 | $44.65 | $45.00 | -0.02% | 4,402 |
| Nov 3, 2025 | $45.87 | $45.87 | $45.00 | $45.01 | -1.87% | 1,434 |
| Oct 27, 2025 | $45.30 | $45.87 | $45.10 | $45.87 | +1.26% | 2,854 |
| Oct 20, 2025 | $44.80 | $45.78 | $44.80 | $45.30 | +1.12% | 3,764 |
| Oct 13, 2025 | $44.77 | $45.05 | $43.80 | $44.80 | -0.44% | 3,635 |
| Oct 6, 2025 | $45.18 | $45.46 | $44.27 | $45.00 | -0.39% | 993 |
| Sep 29, 2025 | $44.21 | $45.89 | $44.21 | $45.18 | +2.19% | 2,561 |
| Sep 22, 2025 | $45.58 | $45.58 | $44.21 | $44.21 | -2.67% | 1,918 |
| Sep 15, 2025 | $44.97 | $45.43 | $44.97 | $45.43 | +1.79% | 985 |
| Sep 8, 2025 | $44.01 | $44.90 | $44.01 | $44.63 | +1.42% | 4,397 |
| Sep 2, 2025 | $45.00 | $45.00 | $43.75 | $44.00 | -2.20% | 11,365 |
| Aug 25, 2025 | $44.75 | $44.99 | $44.75 | $44.99 | +0.33% | 1,057 |
| Aug 18, 2025 | $44.44 | $44.84 | $44.44 | $44.84 | +0.59% | 1,548 |
| Aug 11, 2025 | $44.40 | $44.58 | $43.54 | $44.58 | +0.39% | 2,249 |
| Aug 4, 2025 | $44.40 | $44.73 | $43.87 | $44.40 | 0.00% | 592 |
| Jul 28, 2025 | $43.52 | $44.40 | $43.52 | $44.40 | +0.36% | 633 |
| Jul 21, 2025 | $44.42 | $44.46 | $43.56 | $44.24 | -0.40% | 1,374 |
| Jul 14, 2025 | $43.70 | $44.42 | $43.70 | $44.42 | +1.65% | 2,073 |
| Jul 7, 2025 | $44.16 | $44.16 | $43.12 | $43.70 | -1.04% | 2,553 |
| Jun 30, 2025 | $44.71 | $45.00 | $44.16 | $44.16 | -0.30% | 2,151 |
| Jun 23, 2025 | $44.20 | $44.31 | $44.01 | $44.30 | +0.21% | 773 |
| Jun 16, 2025 | $43.13 | $44.30 | $43.13 | $44.20 | -0.56% | 839 |
| Jun 9, 2025 | $44.31 | $44.50 | $44.30 | $44.45 | +1.13% | 1,044 |
| Jun 2, 2025 | $44.38 | $44.50 | $43.75 | $43.95 | -2.24% | 2,902 |
| May 27, 2025 | $44.50 | $44.96 | $44.50 | $44.96 | +1.03% | 664 |
| May 19, 2025 | $43.98 | $44.50 | $43.75 | $44.50 | +1.42% | 1,303 |
| May 12, 2025 | $44.47 | $44.50 | $43.75 | $43.88 | -0.28% | 7,442 |
| May 5, 2025 | $43.80 | $45.15 | $43.80 | $44.00 | +0.46% | 6,369 |
| Apr 28, 2025 | $43.95 | $44.98 | $43.80 | $43.80 | -0.34% | 1,506 |
| Apr 21, 2025 | $45.01 | $45.01 | $43.55 | $43.95 | -2.35% | 1,822 |
| Apr 14, 2025 | $45.01 | $45.01 | $45.01 | $45.01 | 0.00% | – |
| Apr 7, 2025 | $44.83 | $45.73 | $44.05 | $45.01 | +0.42% | 7,179 |
| Mar 31, 2025 | $45.41 | $46.28 | $44.82 | $44.82 | +0.16% | 2,903 |
| Mar 24, 2025 | $44.91 | $44.91 | $44.75 | $44.75 | -0.36% | 1,319 |
| Mar 17, 2025 | $45.92 | $45.92 | $44.32 | $44.91 | -0.75% | 3,020 |
| Mar 10, 2025 | $45.02 | $45.90 | $44.95 | $45.25 | +0.53% | 3,798 |
| Mar 3, 2025 | $45.35 | $45.35 | $44.91 | $45.01 | +0.13% | 2,304 |
| Feb 24, 2025 | $45.33 | $45.39 | $44.95 | $44.95 | -0.83% | 543 |
| Feb 18, 2025 | $44.95 | $45.33 | $44.95 | $45.33 | +0.84% | 3,317 |
| Feb 10, 2025 | $45.00 | $46.39 | $44.95 | $44.95 | +0.00% | 2,570 |
| Feb 3, 2025 | $44.95 | $46.30 | $44.65 | $44.95 | -0.09% | 4,955 |
| Jan 27, 2025 | $44.95 | $45.23 | $44.70 | $44.99 | -0.86% | 2,909 |
| Jan 21, 2025 | $44.51 | $45.39 | $44.51 | $45.38 | +0.96% | 2,055 |
| Jan 13, 2025 | $45.00 | $45.39 | $44.45 | $44.95 | -0.11% | 2,794 |
| Jan 6, 2025 | $45.08 | $45.80 | $45.00 | $45.00 | -1.85% | 6,970 |
| Dec 30, 2024 | $45.00 | $45.85 | $44.34 | $45.85 | +1.89% | 3,181 |
| Dec 23, 2024 | $44.76 | $45.45 | $44.76 | $45.00 | -2.07% | 2,496 |
| Dec 16, 2024 | $45.69 | $45.98 | $44.33 | $45.95 | +0.98% | 4,628 |
| Dec 9, 2024 | $46.00 | $46.04 | $44.36 | $45.50 | -0.89% | 5,864 |
| Dec 2, 2024 | $46.30 | $46.44 | $45.50 | $45.91 | -0.63% | 2,965 |
| Nov 25, 2024 | $46.70 | $46.70 | $45.45 | $46.21 | +1.66% | 1,181 |
| Nov 18, 2024 | $46.60 | $46.60 | $45.45 | $45.45 | -2.01% | 5,768 |
| Nov 11, 2024 | $46.31 | $46.89 | $46.31 | $46.38 | +0.14% | 622 |
| Nov 4, 2024 | $47.00 | $47.00 | $46.27 | $46.31 | -2.60% | 3,966 |
| Oct 28, 2024 | $47.50 | $47.55 | $47.00 | $47.55 | +0.11% | 1,278 |
| Oct 21, 2024 | $47.50 | $47.73 | $47.50 | $47.50 | 0.00% | 4,910 |
| Oct 14, 2024 | $47.50 | $48.27 | $47.50 | $47.50 | -0.00% | 4,513 |
| Oct 7, 2024 | $48.65 | $48.65 | $47.50 | $47.50 | -1.66% | 3,625 |
| Sep 30, 2024 | $48.38 | $49.16 | $48.00 | $48.30 | +0.10% | 6,025 |
| Sep 23, 2024 | $48.01 | $48.27 | $48.00 | $48.25 | +0.48% | 3,280 |
| Sep 16, 2024 | $47.87 | $48.98 | $47.87 | $48.02 | -0.27% | 8,429 |
| Sep 9, 2024 | $47.66 | $48.70 | $47.49 | $48.15 | +1.03% | 2,730 |
| Sep 3, 2024 | $47.40 | $47.66 | $47.00 | $47.66 | +0.55% | 2,300 |
| Aug 26, 2024 | $47.66 | $47.95 | $47.00 | $47.40 | -0.55% | 7,134 |
| Aug 19, 2024 | $47.18 | $47.75 | $47.00 | $47.66 | +1.01% | 2,061 |
| Aug 12, 2024 | $47.00 | $47.30 | $46.95 | $47.18 | -0.14% | 2,144 |
| Aug 5, 2024 | $47.00 | $47.95 | $47.00 | $47.25 | +0.53% | 2,654 |
| Jul 29, 2024 | $47.44 | $47.44 | $45.80 | $47.00 | -0.93% | 3,076 |
| Jul 22, 2024 | $46.00 | $47.44 | $45.53 | $47.44 | +3.36% | 3,397 |
| Jul 15, 2024 | $46.44 | $46.60 | $45.90 | $45.90 | -1.16% | 4,282 |
| Jul 8, 2024 | $46.50 | $47.69 | $45.75 | $46.44 | -1.74% | 7,457 |
| Jul 1, 2024 | $46.90 | $47.73 | $45.70 | $47.26 | +0.55% | 17,873 |
| Jun 24, 2024 | $45.10 | $49.00 | $44.85 | $47.00 | +5.02% | 8,628 |
| Jun 17, 2024 | $45.39 | $45.39 | $44.55 | $44.75 | -0.06% | 2,572 |
| Jun 10, 2024 | $44.81 | $45.00 | $43.97 | $44.78 | -0.14% | 3,738 |
| Jun 3, 2024 | $44.99 | $45.00 | $44.84 | $44.84 | -0.32% | 3,386 |
| May 28, 2024 | $44.29 | $44.99 | $44.29 | $44.99 | -0.02% | 512 |
| May 20, 2024 | $44.99 | $45.03 | $44.92 | $45.00 | +0.02% | 2,113 |
| May 13, 2024 | $44.22 | $44.99 | $44.00 | $44.99 | +1.58% | 8,171 |
| May 6, 2024 | $44.60 | $44.60 | $43.52 | $44.29 | +0.50% | 13,140 |
| Apr 29, 2024 | $44.40 | $44.40 | $44.07 | $44.07 | -0.74% | 6,627 |
| Apr 22, 2024 | $44.54 | $44.75 | $44.17 | $44.40 | -0.67% | 10,758 |
| Apr 15, 2024 | $44.68 | $44.70 | $44.20 | $44.70 | -0.31% | 8,072 |
| Apr 8, 2024 | $45.51 | $45.51 | $44.62 | $44.84 | -2.52% | 8,030 |
| Apr 1, 2024 | $46.14 | $46.19 | $45.51 | $46.00 | -0.33% | 3,132 |
| Mar 25, 2024 | $45.96 | $46.15 | $45.96 | $46.15 | +0.41% | 700 |
| Mar 18, 2024 | $45.41 | $45.96 | $45.25 | $45.96 | +1.57% | 4,004 |
| Mar 11, 2024 | $45.45 | $45.81 | $45.04 | $45.25 | -0.11% | 4,019 |
| Mar 4, 2024 | $45.15 | $45.36 | $45.00 | $45.30 | +0.67% | 3,116 |
| Feb 26, 2024 | $45.05 | $45.33 | $45.00 | $45.00 | -0.24% | 4,803 |
| Feb 20, 2024 | $44.81 | $45.15 | $44.81 | $45.11 | +0.04% | 2,574 |
| Feb 12, 2024 | $44.89 | $45.09 | $44.70 | $45.09 | +0.20% | 5,159 |
| Feb 5, 2024 | $44.70 | $45.08 | $44.70 | $45.00 | -0.64% | 3,769 |
| Jan 29, 2024 | $45.09 | $45.52 | $44.55 | $45.29 | -0.15% | 7,019 |
| Jan 22, 2024 | $45.00 | $45.46 | $44.85 | $45.36 | +0.99% | 5,506 |
| Jan 16, 2024 | $45.47 | $45.47 | $44.62 | $44.92 | -1.26% | 7,350 |
| Jan 8, 2024 | $46.05 | $46.05 | $45.21 | $45.49 | -0.36% | 9,841 |
| Jan 2, 2024 | $46.25 | $46.35 | $44.98 | $45.66 | -0.84% | 5,540 |
| Dec 26, 2023 | $45.38 | $46.04 | $44.50 | $46.04 | +2.09% | 9,219 |
| Dec 18, 2023 | $44.66 | $45.73 | $44.25 | $45.10 | +0.26% | 6,211 |
| Dec 11, 2023 | $44.00 | $44.98 | $44.00 | $44.98 | +2.93% | 17,633 |
| Dec 4, 2023 | $44.00 | $44.70 | $43.70 | $43.70 | -1.38% | 5,782 |
| Nov 27, 2023 | $43.06 | $44.43 | $43.00 | $44.31 | +3.07% | 11,227 |
| Nov 20, 2023 | $43.00 | $43.04 | $42.36 | $42.99 | -0.18% | 4,088 |
| Nov 13, 2023 | $42.50 | $43.24 | $42.26 | $43.07 | +2.30% | 10,345 |
| Nov 6, 2023 | $43.50 | $43.72 | $42.00 | $42.10 | -3.22% | 4,081 |
| Oct 30, 2023 | $42.95 | $43.50 | $42.00 | $43.50 | +1.19% | 7,711 |
| Oct 23, 2023 | $42.92 | $43.35 | $42.60 | $42.99 | -0.83% | 6,725 |
| Oct 16, 2023 | $44.45 | $44.45 | $42.28 | $43.35 | -2.25% | 4,865 |
| Oct 9, 2023 | $44.04 | $44.45 | $44.04 | $44.35 | +0.70% | 1,416 |
| Oct 2, 2023 | $45.90 | $45.90 | $44.03 | $44.04 | -4.03% | 3,544 |
| Sep 25, 2023 | $46.39 | $46.55 | $44.66 | $45.89 | -3.21% | 7,684 |
| Sep 18, 2023 | $47.41 | $47.41 | $47.41 | $47.41 | 0.00% | – |
| Sep 11, 2023 | $47.58 | $47.58 | $46.38 | $47.41 | -1.21% | 2,006 |
| Sep 5, 2023 | $47.30 | $47.99 | $47.30 | $47.99 | +1.07% | 3,182 |
| Aug 28, 2023 | $47.40 | $47.48 | $47.37 | $47.48 | +0.17% | 2,074 |
| Aug 21, 2023 | $47.45 | $47.45 | $46.52 | $47.40 | -1.00% | 3,462 |
| Aug 14, 2023 | $47.00 | $48.24 | $47.00 | $47.88 | -0.04% | 4,540 |
| Aug 7, 2023 | $48.14 | $48.50 | $47.84 | $47.90 | -0.42% | 4,236 |
| Jul 31, 2023 | $48.21 | $48.85 | $46.72 | $48.10 | -0.22% | 8,024 |
| Jul 24, 2023 | $48.64 | $49.19 | $48.21 | $48.21 | +0.31% | 4,245 |
| Jul 17, 2023 | $48.50 | $48.85 | $48.06 | $48.06 | -1.50% | 2,003 |
| Jul 10, 2023 | $48.70 | $48.80 | $48.55 | $48.79 | +0.10% | 3,748 |
| Jul 3, 2023 | $48.85 | $48.85 | $48.74 | $48.74 | -0.23% | 1,784 |
| Jun 26, 2023 | $48.50 | $48.88 | $48.41 | $48.85 | +0.91% | 1,412 |
| Jun 20, 2023 | $47.95 | $48.65 | $47.95 | $48.41 | +0.58% | 1,960 |
| Jun 12, 2023 | $48.88 | $48.88 | $48.00 | $48.13 | -1.53% | 1,704 |
| Jun 5, 2023 | $48.58 | $48.99 | $48.02 | $48.88 | +0.62% | 1,816 |
| May 30, 2023 | $48.33 | $48.58 | $48.31 | $48.58 | +0.52% | 286 |
| May 22, 2023 | $48.51 | $48.65 | $48.33 | $48.33 | -0.37% | 1,080 |
| May 15, 2023 | $48.99 | $49.00 | $48.51 | $48.51 | -0.98% | 1,532 |
| May 8, 2023 | $48.60 | $48.99 | $48.50 | $48.99 | +0.91% | 4,274 |
| May 1, 2023 | $48.50 | $48.82 | $48.48 | $48.55 | +0.10% | 1,727 |
| Apr 24, 2023 | $48.70 | $48.95 | $48.20 | $48.50 | -0.41% | 8,381 |
| Apr 17, 2023 | $49.48 | $49.48 | $48.10 | $48.70 | +1.35% | 1,340 |
| Apr 10, 2023 | $48.07 | $49.48 | $48.05 | $48.05 | -0.50% | 2,032 |
| Apr 3, 2023 | $48.82 | $48.99 | $48.23 | $48.29 | -0.80% | 5,071 |
| Mar 27, 2023 | $47.83 | $48.68 | $47.80 | $48.68 | +1.42% | 3,747 |
| Mar 20, 2023 | $47.29 | $48.24 | $47.29 | $48.00 | 0.00% | 9,004 |
| Mar 13, 2023 | $47.00 | $48.98 | $46.25 | $48.00 | +3.00% | 7,704 |
| Mar 6, 2023 | $47.11 | $47.65 | $45.55 | $46.60 | -2.89% | 3,818 |
| Feb 27, 2023 | $48.35 | $48.35 | $47.00 | $47.99 | -0.75% | 5,343 |
| Feb 21, 2023 | $48.50 | $48.68 | $48.35 | $48.35 | -1.21% | 1,028 |
| Feb 13, 2023 | $49.72 | $50.00 | $48.91 | $48.94 | -1.56% | 3,608 |
| Feb 6, 2023 | $48.90 | $49.72 | $48.90 | $49.72 | +0.53% | 1,980 |
| Jan 30, 2023 | $49.31 | $49.51 | $48.90 | $49.46 | +1.24% | 3,283 |
| Jan 23, 2023 | $48.71 | $49.32 | $48.71 | $48.85 | +0.29% | 441 |
| Jan 17, 2023 | $47.75 | $49.35 | $47.64 | $48.71 | +1.42% | 3,456 |
| Jan 9, 2023 | $47.35 | $49.00 | $47.35 | $48.03 | +1.69% | 3,529 |
| Jan 3, 2023 | $46.79 | $47.32 | $46.79 | $47.23 | +2.58% | 5,596 |
| Dec 27, 2022 | $47.29 | $47.29 | $45.85 | $46.04 | -0.13% | 4,665 |
| Dec 19, 2022 | $46.38 | $47.33 | $45.85 | $46.10 | -2.70% | 3,719 |
| Dec 12, 2022 | $46.44 | $47.40 | $45.57 | $47.38 | +3.27% | 5,455 |
| Dec 5, 2022 | $46.63 | $46.75 | $45.88 | $45.88 | -0.69% | 3,942 |
| Nov 28, 2022 | $45.78 | $46.38 | $45.38 | $46.20 | +0.92% | 5,359 |
| Nov 21, 2022 | $45.19 | $46.68 | $45.19 | $45.78 | +1.29% | 3,796 |
| Nov 14, 2022 | $45.05 | $45.60 | $44.24 | $45.20 | -0.12% | 3,609 |
| Nov 7, 2022 | $44.18 | $45.70 | $44.18 | $45.25 | +2.42% | 5,886 |
| Oct 31, 2022 | $44.30 | $44.70 | $44.11 | $44.18 | -1.05% | 12,101 |
| Oct 24, 2022 | $45.06 | $45.06 | $44.45 | $44.65 | -1.22% | 13,732 |
| Oct 17, 2022 | $46.02 | $46.50 | $45.18 | $45.20 | -1.78% | 15,268 |
| Oct 10, 2022 | $47.20 | $47.20 | $46.02 | $46.02 | -1.24% | 3,663 |
| Oct 3, 2022 | $46.75 | $47.50 | $45.95 | $46.60 | +0.32% | 10,714 |
| Sep 26, 2022 | $48.60 | $49.00 | $44.86 | $46.45 | -5.97% | 36,645 |
| Sep 19, 2022 | $49.99 | $50.01 | $49.17 | $49.40 | -1.18% | 5,767 |
| Sep 12, 2022 | $50.40 | $50.40 | $49.97 | $49.99 | +0.28% | 1,475 |
| Sep 6, 2022 | $50.11 | $50.12 | $49.82 | $49.85 | -1.33% | 3,871 |
| Aug 29, 2022 | $50.02 | $50.71 | $50.02 | $50.52 | +1.00% | 1,773 |
| Aug 22, 2022 | $50.00 | $50.26 | $49.99 | $50.02 | +0.04% | 8,852 |
| Aug 15, 2022 | $51.20 | $51.20 | $49.97 | $50.00 | -2.34% | 5,785 |
| Aug 8, 2022 | $50.11 | $51.32 | $50.11 | $51.20 | +2.18% | 1,287 |
| Aug 1, 2022 | $50.57 | $51.50 | $50.11 | $50.11 | -0.91% | 6,834 |
| Jul 25, 2022 | $49.57 | $50.60 | $49.51 | $50.57 | +2.14% | 12,879 |
| Jul 18, 2022 | $49.80 | $50.29 | $49.47 | $49.51 | -0.78% | 4,671 |
| Jul 11, 2022 | $50.25 | $50.50 | $49.90 | $49.90 | +0.41% | 2,548 |
| Jul 5, 2022 | $50.25 | $50.25 | $49.47 | $49.69 | -0.89% | 3,887 |
| Jun 27, 2022 | $49.45 | $50.14 | $48.00 | $50.14 | +1.40% | 5,731 |
| Jun 21, 2022 | $49.29 | $49.50 | $49.12 | $49.45 | +0.72% | 3,698 |
| Jun 13, 2022 | $49.70 | $50.26 | $48.95 | $49.10 | -1.51% | 6,281 |
| Jun 6, 2022 | $50.35 | $50.50 | $49.80 | $49.85 | -0.79% | 5,872 |
| May 31, 2022 | $49.90 | $50.33 | $49.75 | $50.25 | +0.36% | 3,187 |
| May 23, 2022 | $49.91 | $50.34 | $49.78 | $50.07 | +0.34% | 5,286 |
| May 16, 2022 | $49.00 | $50.20 | $49.00 | $49.90 | +1.02% | 7,973 |
| May 9, 2022 | $50.00 | $50.16 | $49.05 | $49.40 | -1.68% | 13,299 |
| May 2, 2022 | $51.27 | $51.27 | $50.00 | $50.25 | -1.99% | 9,403 |
| Apr 25, 2022 | $51.74 | $51.74 | $50.00 | $51.27 | +0.44% | 4,248 |
| Apr 18, 2022 | $51.69 | $52.75 | $50.10 | $51.04 | -1.25% | 4,815 |
| Apr 11, 2022 | $51.60 | $51.98 | $51.01 | $51.69 | -2.24% | 1,709 |
| Apr 4, 2022 | $54.75 | $54.75 | $50.05 | $52.87 | -3.86% | 3,866 |
| Mar 28, 2022 | $53.40 | $54.99 | $53.40 | $54.99 | +2.79% | 662 |
| Mar 21, 2022 | $53.23 | $53.62 | $53.23 | $53.50 | +0.47% | 7,560 |
| Mar 14, 2022 | $54.88 | $54.88 | $53.09 | $53.25 | -2.96% | 5,736 |
| Mar 7, 2022 | $55.90 | $55.92 | $54.50 | $54.88 | -1.73% | 3,874 |
| Feb 28, 2022 | $55.84 | $55.84 | $55.84 | $55.84 | 0.00% | – |
| Feb 22, 2022 | $55.80 | $55.84 | $53.54 | $55.84 | -0.11% | 2,283 |
| Feb 14, 2022 | $56.00 | $56.75 | $55.57 | $55.90 | -0.18% | 2,742 |
| Feb 7, 2022 | $57.03 | $57.50 | $55.87 | $56.00 | -1.81% | 10,143 |
| Jan 31, 2022 | $56.55 | $57.03 | $56.33 | $57.03 | +0.85% | 1,316 |
| Jan 24, 2022 | $57.33 | $57.90 | $56.40 | $56.55 | -1.35% | 1,032 |
| Jan 18, 2022 | $58.00 | $58.00 | $56.59 | $57.33 | -1.16% | 833 |
| Jan 10, 2022 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | – |
| Jan 3, 2022 | $58.35 | $58.35 | $57.18 | $58.00 | +0.23% | 1,398 |
| Dec 27, 2021 | $57.40 | $59.69 | $56.83 | $57.87 | +0.82% | 1,962 |
| Dec 20, 2021 | $57.40 | $57.40 | $56.71 | $57.40 | -0.00% | 300 |
| Dec 13, 2021 | $58.00 | $58.25 | $57.10 | $57.40 | -1.29% | 2,723 |
| Dec 6, 2021 | $57.80 | $58.15 | $57.50 | $58.15 | 0.00% | 623 |
| Nov 29, 2021 | $58.00 | $58.15 | $57.61 | $58.15 | +0.26% | 1,470 |
| Nov 22, 2021 | $58.00 | $58.00 | $57.65 | $58.00 | 0.00% | 512 |
| Nov 15, 2021 | $58.14 | $58.14 | $57.14 | $58.00 | +0.92% | 2,638 |
| Nov 8, 2021 | $58.45 | $58.45 | $57.47 | $57.47 | -0.57% | 1,267 |
| Nov 1, 2021 | $57.34 | $59.52 | $57.29 | $57.80 | +1.32% | 2,078 |
| Oct 25, 2021 | $56.63 | $57.20 | $56.57 | $57.05 | +0.74% | 2,252 |
| Oct 18, 2021 | $56.65 | $57.17 | $56.47 | $56.63 | 0.00% | 3,245 |
| Oct 11, 2021 | $56.61 | $57.39 | $56.61 | $56.63 | +0.02% | 2,141 |
| Oct 4, 2021 | $56.46 | $57.45 | $56.46 | $56.62 | +0.04% | 2,103 |
| Sep 27, 2021 | $56.59 | $56.60 | $56.45 | $56.60 | +0.25% | 5,376 |
| Sep 20, 2021 | $56.40 | $56.63 | $56.40 | $56.46 | -0.34% | 2,552 |
| Sep 13, 2021 | $56.95 | $57.03 | $56.60 | $56.65 | -0.44% | 6,088 |
| Sep 7, 2021 | $56.90 | $57.16 | $56.74 | $56.90 | -0.60% | 9,854 |
| Aug 30, 2021 | $56.77 | $57.70 | $56.77 | $57.25 | +0.16% | 2,446 |
| Aug 23, 2021 | $56.80 | $57.54 | $56.65 | $57.15 | -0.08% | 2,148 |
| Aug 16, 2021 | $57.07 | $57.20 | $56.25 | $57.20 | +0.23% | 2,985 |
| Aug 9, 2021 | $58.00 | $58.00 | $56.77 | $57.07 | -1.60% | 777 |
| Aug 2, 2021 | $56.78 | $58.00 | $56.78 | $58.00 | +2.15% | 2,269 |
| Jul 26, 2021 | $57.39 | $58.00 | $56.78 | $56.78 | -0.39% | 3,784 |
| Jul 19, 2021 | $57.00 | $57.44 | $56.34 | $57.00 | +0.09% | 3,583 |
| Jul 12, 2021 | $57.25 | $57.25 | $56.55 | $56.95 | +0.13% | 2,057 |
| Jul 6, 2021 | $57.25 | $57.25 | $56.50 | $56.88 | -1.06% | 1,293 |
| Jun 28, 2021 | $56.88 | $57.48 | $56.50 | $57.48 | +0.85% | 9,372 |
| Jun 21, 2021 | $57.90 | $58.50 | $56.31 | $57.00 | -0.87% | 12,314 |
| Jun 14, 2021 | $57.34 | $57.95 | $56.60 | $57.50 | +0.70% | 5,726 |
| Jun 7, 2021 | $57.04 | $57.25 | $56.78 | $57.10 | +0.37% | 4,350 |
| Jun 1, 2021 | $56.74 | $56.89 | $56.37 | $56.89 | +0.91% | 2,061 |
| May 24, 2021 | $56.00 | $56.74 | $55.84 | $56.38 | +0.67% | 1,961 |
| May 17, 2021 | $56.00 | $56.03 | $55.78 | $56.00 | +0.39% | 1,411 |
| May 10, 2021 | $56.10 | $56.74 | $55.78 | $55.78 | -0.87% | 6,903 |
| May 3, 2021 | $56.75 | $56.78 | $55.77 | $56.27 | -0.73% | 5,025 |
| Apr 26, 2021 | $56.62 | $56.68 | $56.52 | $56.68 | +0.10% | 671 |
| Apr 19, 2021 | $56.13 | $56.65 | $55.60 | $56.62 | +1.11% | 4,253 |
| Apr 12, 2021 | $55.90 | $56.15 | $55.90 | $56.00 | -0.39% | 4,090 |
| Apr 5, 2021 | $56.40 | $56.40 | $56.05 | $56.22 | -0.05% | 1,756 |
| Mar 29, 2021 | $56.05 | $56.30 | $55.84 | $56.25 | +1.16% | 1,882 |
| Mar 22, 2021 | $56.00 | $56.28 | $55.60 | $55.60 | -0.68% | 3,160 |
| Mar 15, 2021 | $56.40 | $56.40 | $55.60 | $55.98 | -0.55% | 8,273 |
| Mar 8, 2021 | $55.84 | $56.29 | $55.60 | $56.29 | +1.24% | 2,450 |
| Mar 1, 2021 | $55.86 | $55.86 | $55.39 | $55.60 | +0.52% | 3,506 |
| Feb 22, 2021 | $55.41 | $55.51 | $55.26 | $55.31 | -2.11% | 2,721 |
| Feb 16, 2021 | $56.56 | $56.56 | $56.11 | $56.50 | -0.41% | 1,216 |
| Feb 8, 2021 | $56.48 | $56.83 | $56.25 | $56.73 | +0.45% | 4,100 |
| Feb 1, 2021 | $56.90 | $56.90 | $56.36 | $56.48 | -0.75% | 1,382 |
| Jan 25, 2021 | $56.90 | $57.45 | $56.90 | $56.90 | +0.18% | 2,683 |
| Jan 19, 2021 | $57.00 | $57.00 | $56.72 | $56.80 | -0.35% | 2,680 |
| Jan 11, 2021 | $57.30 | $57.30 | $57.00 | $57.00 | -0.42% | 6,377 |
| Jan 4, 2021 | $57.86 | $58.20 | $57.10 | $57.24 | +0.25% | 1,119 |
| Dec 28, 2020 | $57.00 | $57.42 | $57.00 | $57.10 | +0.26% | 5,525 |
| Dec 21, 2020 | $56.40 | $57.10 | $56.40 | $56.95 | -0.26% | 2,617 |
| Dec 14, 2020 | $57.85 | $57.85 | $56.93 | $57.10 | -1.30% | 1,778 |
| Dec 7, 2020 | $57.85 | $57.85 | $57.85 | $57.85 | +0.09% | 142 |
| Nov 30, 2020 | $57.30 | $57.83 | $57.30 | $57.80 | +1.40% | 1,500 |
| Nov 23, 2020 | $57.40 | $57.40 | $56.99 | $57.00 | -0.70% | 1,126 |
| Nov 16, 2020 | $57.34 | $57.40 | $57.11 | $57.40 | +0.10% | 587 |
| Nov 9, 2020 | $57.24 | $57.34 | $57.24 | $57.34 | +0.98% | 425 |
| Nov 2, 2020 | $57.25 | $57.25 | $56.77 | $56.79 | -0.80% | 1,843 |
| Oct 26, 2020 | $57.00 | $57.25 | $57.00 | $57.25 | +0.44% | 401 |
| Oct 19, 2020 | $56.65 | $57.00 | $56.65 | $57.00 | +0.62% | 1,569 |
| Oct 12, 2020 | $57.39 | $57.39 | $56.55 | $56.65 | -0.61% | 4,802 |
| Oct 5, 2020 | $56.67 | $57.00 | $56.50 | $57.00 | +0.58% | 2,599 |
| Sep 28, 2020 | $56.00 | $56.80 | $56.00 | $56.67 | +1.19% | 2,182 |
| Sep 21, 2020 | $56.90 | $56.90 | $55.76 | $56.01 | -1.57% | 2,343 |
| Sep 14, 2020 | $57.84 | $57.84 | $56.43 | $56.90 | -1.63% | 1,681 |
| Sep 8, 2020 | $57.80 | $57.84 | $57.12 | $57.84 | +0.73% | 931 |
| Aug 31, 2020 | $57.00 | $57.87 | $57.00 | $57.42 | +0.68% | 1,829 |
| Aug 24, 2020 | $57.25 | $57.25 | $56.98 | $57.03 | -0.64% | 1,748 |
| Aug 17, 2020 | $57.50 | $58.44 | $56.75 | $57.40 | -0.17% | 5,177 |
| Aug 10, 2020 | $57.35 | $58.41 | $57.25 | $57.50 | -0.00% | 3,395 |
| Aug 3, 2020 | $57.50 | $57.50 | $57.50 | $57.50 | -0.78% | 404 |
| Jul 27, 2020 | $57.00 | $58.00 | $57.00 | $57.95 | +1.67% | 1,065 |
| Jul 20, 2020 | $57.20 | $57.20 | $57.00 | $57.00 | -0.35% | 1,851 |
| Jul 13, 2020 | $57.10 | $57.20 | $57.10 | $57.20 | +0.18% | 135 |
| Jul 6, 2020 | $57.10 | $57.85 | $56.65 | $57.10 | 0.00% | 473 |
| Jun 29, 2020 | $56.83 | $57.90 | $56.83 | $57.10 | 0.00% | 963 |
| Jun 22, 2020 | $56.65 | $57.10 | $56.65 | $57.10 | +0.12% | 420 |
| Jun 15, 2020 | $57.10 | $57.48 | $56.89 | $57.03 | -0.12% | 996 |
| Jun 8, 2020 | $56.40 | $57.10 | $56.15 | $57.10 | +2.31% | 1,973 |
| Jun 1, 2020 | $55.77 | $55.81 | $55.77 | $55.81 | +0.07% | 225 |
| May 26, 2020 | $56.88 | $57.57 | $55.50 | $55.77 | -1.94% | 3,422 |
| May 18, 2020 | $56.29 | $57.00 | $56.10 | $56.88 | +1.54% | 5,376 |
| May 11, 2020 | $56.25 | $56.25 | $55.00 | $56.02 | -1.12% | 5,922 |
| May 4, 2020 | $55.80 | $56.65 | $55.80 | $56.65 | +1.52% | 1,976 |
| Apr 27, 2020 | $56.46 | $56.50 | $55.30 | $55.80 | -0.36% | 3,724 |
| Apr 20, 2020 | $54.90 | $56.00 | $54.90 | $56.00 | +1.18% | 1,879 |
| Apr 13, 2020 | $54.85 | $56.00 | $54.58 | $55.35 | +0.64% | 4,271 |
| Apr 6, 2020 | $55.06 | $55.13 | $55.00 | $55.00 | -3.19% | 600 |
| Mar 30, 2020 | $53.90 | $56.81 | $52.85 | $56.81 | +6.19% | 3,744 |
| Mar 23, 2020 | $53.72 | $54.27 | $52.00 | $53.50 | -1.36% | 5,464 |
| Mar 16, 2020 | $55.39 | $55.39 | $52.50 | $54.24 | -3.28% | 9,519 |
| Mar 9, 2020 | $55.06 | $56.08 | $55.00 | $56.08 | +0.83% | 10,989 |
| Mar 2, 2020 | $55.50 | $56.17 | $55.01 | $55.62 | +0.21% | 8,014 |
| Feb 24, 2020 | $55.38 | $55.54 | $55.26 | $55.50 | +0.18% | 1,040 |
| Feb 18, 2020 | $55.35 | $55.51 | $55.35 | $55.40 | +0.13% | 1,830 |
| Feb 10, 2020 | $55.11 | $55.33 | $55.11 | $55.33 | +0.49% | 1,581 |
| Feb 3, 2020 | $55.00 | $55.33 | $55.00 | $55.06 | +0.11% | 3,223 |
| Jan 27, 2020 | $54.64 | $55.30 | $54.62 | $55.00 | +0.55% | 16,999 |
| Jan 21, 2020 | $55.08 | $55.08 | $54.48 | $54.70 | -0.69% | 7,573 |
| Jan 13, 2020 | $54.83 | $55.19 | $54.70 | $55.08 | +0.24% | 3,210 |
| Jan 6, 2020 | $55.17 | $55.17 | $54.75 | $54.95 | -0.40% | 933 |
| Dec 30, 2019 | $54.61 | $55.20 | $54.61 | $55.17 | +0.76% | 4,139 |
| Dec 23, 2019 | $54.05 | $54.75 | $54.05 | $54.75 | +0.88% | 4,636 |
| Dec 16, 2019 | $54.56 | $54.65 | $54.15 | $54.27 | -0.15% | 1,280 |
| Dec 9, 2019 | $54.62 | $54.62 | $54.36 | $54.36 | -0.72% | 2,594 |
| Dec 2, 2019 | $53.97 | $54.75 | $53.97 | $54.75 | +0.86% | 1,710 |
| Nov 25, 2019 | $53.94 | $54.49 | $53.80 | $54.29 | -0.35% | 3,217 |
| Nov 18, 2019 | $53.73 | $54.65 | $53.72 | $54.48 | +1.45% | 14,614 |
| Nov 11, 2019 | $53.35 | $53.70 | $53.35 | $53.70 | +0.56% | 1,776 |
| Nov 4, 2019 | $53.60 | $54.18 | $53.40 | $53.40 | -0.37% | 3,855 |
| Oct 28, 2019 | $53.62 | $53.95 | $53.55 | $53.60 | -0.09% | 5,345 |
| Oct 21, 2019 | $54.20 | $54.54 | $53.01 | $53.65 | -0.72% | 17,729 |
| Oct 14, 2019 | $54.00 | $54.57 | $54.00 | $54.04 | +0.08% | 337 |
| Oct 7, 2019 | $53.85 | $54.00 | $53.85 | $54.00 | +0.28% | 519 |
| Sep 30, 2019 | $53.75 | $54.66 | $53.50 | $53.85 | -0.20% | 2,833 |
| Sep 23, 2019 | $54.15 | $54.30 | $53.43 | $53.96 | -0.35% | 1,053 |
| Sep 16, 2019 | $53.54 | $54.83 | $53.54 | $54.15 | -1.15% | 4,021 |
| Sep 9, 2019 | $54.46 | $54.78 | $54.44 | $54.78 | +0.59% | 19,651 |
| Sep 3, 2019 | $53.55 | $54.90 | $53.55 | $54.46 | -0.49% | 1,581 |
| Aug 26, 2019 | $53.80 | $54.88 | $53.72 | $54.73 | +1.73% | 1,877 |
| Aug 19, 2019 | $53.66 | $54.20 | $52.90 | $53.80 | +0.11% | 15,369 |
| Aug 12, 2019 | $52.82 | $53.74 | $52.82 | $53.74 | +1.74% | 14,400 |
| Aug 5, 2019 | $52.89 | $53.19 | $52.65 | $52.82 | -0.13% | 2,411 |
| Jul 29, 2019 | $53.00 | $53.00 | $52.51 | $52.89 | +0.38% | 1,320 |
| Jul 22, 2019 | $52.23 | $53.97 | $52.23 | $52.69 | +0.96% | 18,455 |
| Jul 15, 2019 | $52.00 | $52.44 | $52.00 | $52.19 | +0.18% | 1,880 |
| Jul 8, 2019 | $52.30 | $52.49 | $52.07 | $52.10 | -0.38% | 5,099 |
| Jul 1, 2019 | $53.25 | $53.25 | $52.18 | $52.30 | +0.09% | 1,207 |
| Jun 24, 2019 | $53.33 | $53.49 | $51.95 | $52.25 | -1.91% | 2,940 |
| Jun 17, 2019 | $53.27 | $53.38 | $53.00 | $53.27 | -0.01% | 300 |
| Jun 10, 2019 | $52.95 | $53.90 | $52.95 | $53.27 | +0.30% | 3,490 |
| Jun 3, 2019 | $52.90 | $53.95 | $52.86 | $53.11 | +0.33% | 5,056 |
| May 28, 2019 | $53.10 | $53.68 | $52.85 | $52.94 | -0.35% | 4,317 |
| May 20, 2019 | $52.71 | $53.75 | $52.65 | $53.12 | +0.80% | 6,875 |
| May 13, 2019 | $52.95 | $53.00 | $52.10 | $52.70 | -0.17% | 13,927 |
| May 6, 2019 | $52.30 | $52.79 | $51.77 | $52.79 | -0.15% | 5,792 |
| Apr 29, 2019 | $52.05 | $52.96 | $52.05 | $52.87 | +1.58% | 2,850 |
| Apr 22, 2019 | $52.37 | $52.48 | $52.05 | $52.05 | -0.62% | 1,345 |
| Apr 15, 2019 | $52.05 | $52.52 | $52.04 | $52.37 | -0.06% | 3,345 |
| Apr 8, 2019 | $52.41 | $52.41 | $52.41 | $52.41 | -1.14% | 493 |
| Apr 1, 2019 | $52.90 | $53.01 | $52.00 | $53.01 | +1.61% | 1,374 |
| Mar 25, 2019 | $52.50 | $53.00 | $52.01 | $52.17 | -0.64% | 1,229 |
| Mar 18, 2019 | $52.50 | $52.50 | $52.50 | $52.50 | +0.24% | 225 |
| Mar 11, 2019 | $52.13 | $52.38 | $51.52 | $52.38 | +0.47% | 941 |
| Mar 4, 2019 | $52.50 | $52.50 | $51.34 | $52.13 | +0.25% | 2,434 |
| Feb 25, 2019 | $52.00 | $52.17 | $52.00 | $52.00 | -0.45% | 2,106 |
| Feb 19, 2019 | $51.34 | $52.50 | $51.34 | $52.23 | -1.42% | 900 |
| Feb 11, 2019 | $51.93 | $53.24 | $51.93 | $52.98 | +2.04% | 750 |
| Feb 4, 2019 | $53.05 | $53.05 | $51.55 | $51.93 | -1.78% | 1,380 |
| Jan 28, 2019 | $52.75 | $53.15 | $52.11 | $52.87 | +0.51% | 7,108 |
| Jan 22, 2019 | $52.55 | $53.00 | $52.55 | $52.60 | -0.41% | 2,727 |
| Jan 14, 2019 | $52.55 | $52.82 | $52.55 | $52.82 | +0.45% | 1,400 |
| Jan 7, 2019 | $52.35 | $52.62 | $52.35 | $52.58 | +0.52% | 1,600 |
| Dec 31, 2018 | $52.50 | $53.75 | $51.93 | $52.31 | -0.36% | 9,091 |
| Dec 24, 2018 | $51.76 | $52.53 | $50.99 | $52.50 | +1.33% | 10,402 |
| Dec 17, 2018 | $51.45 | $51.81 | $50.74 | $51.81 | +0.90% | 1,355 |
| Dec 10, 2018 | $51.35 | $51.61 | $51.35 | $51.35 | -0.10% | 900 |
| Dec 3, 2018 | $51.82 | $51.82 | $50.00 | $51.40 | -0.81% | 4,453 |
| Nov 26, 2018 | $51.56 | $52.00 | $50.48 | $51.82 | +0.50% | 5,398 |
| Nov 19, 2018 | $51.56 | $51.56 | $51.56 | $51.56 | 0.00% | – |
| Nov 12, 2018 | $51.44 | $51.56 | $51.19 | $51.56 | -0.36% | 3,078 |
| Nov 5, 2018 | $51.03 | $52.00 | $51.00 | $51.75 | +0.49% | 1,454 |
| Oct 29, 2018 | $50.49 | $52.25 | $50.49 | $51.50 | +1.99% | 7,349 |
| Oct 22, 2018 | $50.25 | $50.54 | $50.21 | $50.49 | -0.01% | 5,600 |
| Oct 15, 2018 | $50.00 | $50.50 | $50.00 | $50.50 | +1.00% | 1,314 |
| Oct 8, 2018 | $50.35 | $50.35 | $50.00 | $50.00 | -0.70% | 2,902 |
| Oct 1, 2018 | $50.50 | $50.54 | $50.01 | $50.35 | +0.10% | 10,417 |
| Sep 24, 2018 | $50.44 | $50.44 | $50.02 | $50.30 | -0.69% | 3,690 |
| Sep 17, 2018 | $51.39 | $51.70 | $50.18 | $50.65 | -0.77% | 5,156 |
| Sep 10, 2018 | $51.70 | $51.75 | $50.80 | $51.04 | -1.27% | 1,433 |
| Sep 4, 2018 | $51.70 | $51.70 | $51.70 | $51.70 | 0.00% | – |
| Aug 27, 2018 | $50.65 | $51.70 | $50.65 | $51.70 | +2.07% | 1,117 |
| Aug 20, 2018 | $50.48 | $50.65 | $50.48 | $50.65 | -1.68% | 689 |
| Aug 13, 2018 | $51.52 | $51.52 | $51.52 | $51.52 | 0.00% | – |
| Aug 6, 2018 | $50.50 | $51.67 | $50.20 | $51.52 | +2.02% | 1,356 |
| Jul 30, 2018 | $50.90 | $50.90 | $50.50 | $50.50 | -0.79% | 240 |
| Jul 23, 2018 | $50.80 | $50.90 | $50.78 | $50.90 | +0.20% | 1,703 |
| Jul 16, 2018 | $50.80 | $50.80 | $50.80 | $50.80 | 0.00% | – |
| Jul 9, 2018 | $50.90 | $50.90 | $50.51 | $50.80 | -0.20% | 1,530 |
| Jul 2, 2018 | $51.74 | $51.74 | $50.90 | $50.90 | -1.35% | 972 |
| Jun 25, 2018 | $51.32 | $51.60 | $50.48 | $51.60 | +0.53% | 934 |
| Jun 18, 2018 | $52.50 | $52.50 | $50.52 | $51.32 | -2.24% | 546 |
| Jun 11, 2018 | $51.90 | $52.50 | $50.05 | $52.50 | +1.16% | 2,216 |
| Jun 4, 2018 | $50.50 | $51.90 | $50.06 | $51.90 | +2.77% | 700 |
| May 29, 2018 | $50.50 | $50.50 | $50.47 | $50.50 | +1.00% | 2,440 |
| May 21, 2018 | $49.90 | $50.50 | $49.64 | $50.00 | +0.20% | 4,947 |
| May 14, 2018 | $50.21 | $50.21 | $49.90 | $49.90 | -0.62% | 100 |
| May 7, 2018 | $50.10 | $50.25 | $50.00 | $50.21 | +0.23% | 1,454 |
| Apr 30, 2018 | $50.10 | $50.37 | $50.10 | $50.10 | 0.00% | 473 |
| Apr 23, 2018 | $50.30 | $50.94 | $50.10 | $50.10 | -0.68% | 1,941 |
| Apr 16, 2018 | $50.32 | $50.62 | $50.30 | $50.44 | +0.28% | 2,180 |
| Apr 9, 2018 | $50.25 | $50.50 | $50.25 | $50.30 | -0.20% | 391 |
| Apr 2, 2018 | $51.58 | $52.95 | $50.00 | $50.40 | +0.20% | 4,167 |
| Mar 26, 2018 | $50.30 | $51.00 | $50.05 | $50.30 | -0.00% | 2,102 |
| Mar 19, 2018 | $50.75 | $52.02 | $50.09 | $50.30 | -0.89% | 3,500 |
| Mar 12, 2018 | $50.40 | $51.92 | $50.15 | $50.75 | +1.50% | 3,826 |
| Mar 5, 2018 | $49.50 | $50.10 | $49.50 | $50.00 | -0.99% | 1,348 |
| Feb 26, 2018 | $49.80 | $50.50 | $49.79 | $50.50 | +1.20% | 7,082 |
| Feb 20, 2018 | $49.85 | $49.90 | $48.86 | $49.90 | +2.21% | 4,550 |
| Feb 12, 2018 | $49.88 | $50.40 | $48.82 | $48.82 | -1.72% | 8,376 |
| Feb 5, 2018 | $50.05 | $50.10 | $48.56 | $49.68 | -1.63% | 11,655 |
| Jan 29, 2018 | $51.00 | $51.09 | $50.00 | $50.50 | -0.77% | 7,474 |
| Jan 22, 2018 | $50.49 | $51.03 | $50.00 | $50.89 | +0.77% | 12,265 |
| Jan 16, 2018 | $51.00 | $51.00 | $50.25 | $50.50 | -0.77% | 1,519 |
| Jan 8, 2018 | $50.37 | $51.12 | $50.25 | $50.89 | +0.11% | 3,792 |
| Jan 2, 2018 | $50.55 | $51.49 | $50.22 | $50.84 | +0.87% | 5,165 |
| Dec 26, 2017 | $50.54 | $51.19 | $50.37 | $50.40 | -0.34% | 2,902 |
| Dec 18, 2017 | $51.34 | $51.34 | $50.12 | $50.57 | -0.67% | 9,534 |
| Dec 11, 2017 | $50.80 | $51.10 | $50.30 | $50.91 | +0.22% | 21,273 |
| Dec 4, 2017 | $51.46 | $51.50 | $50.75 | $50.80 | -1.33% | 8,683 |
| Nov 27, 2017 | $50.98 | $52.48 | $50.98 | $51.48 | +0.99% | 3,865 |
| Nov 20, 2017 | $50.50 | $51.00 | $50.37 | $50.98 | +1.05% | 1,147 |
| Nov 13, 2017 | $50.51 | $50.64 | $50.45 | $50.45 | +0.10% | 1,470 |
| Nov 6, 2017 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | – |
| Oct 30, 2017 | $50.28 | $50.50 | $50.00 | $50.40 | +0.24% | 2,536 |
| Oct 23, 2017 | $50.98 | $50.98 | $50.00 | $50.28 | -1.16% | 4,080 |
| Oct 16, 2017 | $51.88 | $51.88 | $50.02 | $50.87 | -1.94% | 4,845 |
| Oct 9, 2017 | $51.08 | $51.88 | $51.08 | $51.88 | +1.56% | 175 |
| Oct 2, 2017 | $51.25 | $51.61 | $51.02 | $51.08 | +0.02% | 5,617 |
| Sep 25, 2017 | $51.50 | $52.38 | $51.07 | $51.07 | -0.83% | 710 |
| Sep 18, 2017 | $52.37 | $52.89 | $50.90 | $51.50 | -1.53% | 3,165 |
| Sep 11, 2017 | $51.76 | $52.30 | $51.76 | $52.30 | +1.17% | 3,771 |
| Sep 5, 2017 | $51.83 | $52.33 | $51.70 | $51.70 | -0.27% | 1,250 |
| Aug 28, 2017 | $51.32 | $51.83 | $51.31 | $51.83 | +1.14% | 435 |
| Aug 21, 2017 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | – |
| Aug 14, 2017 | $51.25 | $52.36 | $51.25 | $51.25 | -0.15% | 1,892 |
| Aug 7, 2017 | $51.29 | $51.55 | $51.25 | $51.33 | -2.01% | 3,139 |
| Jul 31, 2017 | $52.39 | $52.39 | $52.00 | $52.38 | -0.02% | 364 |
| Jul 24, 2017 | $51.75 | $52.40 | $51.74 | $52.39 | +1.04% | 600 |
| Jul 17, 2017 | $51.00 | $52.00 | $51.00 | $51.85 | +1.67% | 17,480 |
| Jul 10, 2017 | $51.39 | $51.44 | $50.70 | $51.00 | -0.76% | 5,396 |
| Jul 3, 2017 | $51.47 | $51.47 | $51.29 | $51.39 | +0.05% | 534 |
| Jun 26, 2017 | $51.45 | $51.47 | $51.01 | $51.37 | -0.12% | 1,652 |
| Jun 19, 2017 | $51.21 | $51.48 | $51.21 | $51.43 | -0.04% | 500 |
| Jun 12, 2017 | $51.19 | $51.50 | $51.19 | $51.45 | +1.78% | 1,960 |
| Jun 5, 2017 | $50.28 | $51.42 | $50.28 | $50.55 | +0.54% | 1,200 |
| May 30, 2017 | $51.12 | $51.12 | $50.28 | $50.28 | -1.65% | 600 |
| May 22, 2017 | $50.50 | $51.12 | $50.50 | $51.12 | +1.72% | 748 |
| May 15, 2017 | $50.75 | $51.40 | $50.17 | $50.26 | -0.97% | 3,680 |
| May 8, 2017 | $50.34 | $51.49 | $50.34 | $50.75 | +0.65% | 920 |
| May 1, 2017 | $50.25 | $50.64 | $50.07 | $50.42 | +0.34% | 3,803 |
| Apr 24, 2017 | $49.92 | $50.93 | $49.90 | $50.25 | -0.33% | 5,254 |
| Apr 17, 2017 | $49.99 | $50.42 | $49.99 | $50.42 | +0.85% | 5,600 |
| Apr 10, 2017 | $49.91 | $50.25 | $49.91 | $49.99 | +0.16% | 940 |
| Apr 3, 2017 | $50.15 | $50.80 | $49.91 | $49.91 | -0.30% | 4,266 |
| Mar 27, 2017 | $50.06 | $50.93 | $49.90 | $50.06 | -0.00% | 2,975 |
| Mar 20, 2017 | $50.06 | $50.17 | $50.00 | $50.06 | -1.36% | 3,928 |
| Mar 13, 2017 | $51.01 | $51.01 | $49.02 | $50.75 | +1.64% | 6,494 |
| Mar 6, 2017 | $49.81 | $49.93 | $49.75 | $49.93 | +0.24% | 1,704 |
| Feb 27, 2017 | $50.00 | $50.82 | $49.80 | $49.81 | -0.38% | 6,826 |
| Feb 21, 2017 | $49.65 | $50.25 | $48.53 | $50.00 | +1.22% | 18,468 |
| Feb 13, 2017 | $49.88 | $50.08 | $49.29 | $49.40 | -0.91% | 6,109 |
| Feb 6, 2017 | $49.65 | $50.00 | $49.12 | $49.85 | +1.64% | 4,667 |
| Jan 30, 2017 | $49.95 | $50.00 | $49.01 | $49.05 | -1.51% | 5,190 |
| Jan 23, 2017 | $49.66 | $49.95 | $49.50 | $49.80 | +1.64% | 3,189 |
| Jan 17, 2017 | $49.42 | $49.48 | $49.00 | $49.00 | -0.85% | 1,442 |
| Jan 9, 2017 | $48.32 | $49.45 | $48.32 | $49.42 | +2.28% | 1,164 |
| Jan 3, 2017 | $48.49 | $48.90 | $48.22 | $48.32 | -0.35% | 2,177 |
| Dec 27, 2016 | $48.00 | $48.49 | $47.50 | $48.49 | +1.55% | 14,673 |
| Dec 19, 2016 | $48.14 | $48.50 | $47.50 | $47.75 | -0.83% | 25,114 |
| Dec 12, 2016 | $49.50 | $49.50 | $48.12 | $48.15 | -2.73% | 12,160 |
| Dec 5, 2016 | $49.35 | $49.99 | $48.77 | $49.50 | +0.31% | 3,596 |
| Nov 28, 2016 | $49.96 | $49.96 | $48.80 | $49.35 | -1.22% | 2,448 |
| Nov 21, 2016 | $49.50 | $50.00 | $49.45 | $49.96 | +0.42% | 4,022 |
| Nov 14, 2016 | $49.45 | $50.42 | $48.15 | $49.75 | – | 19,111 |
Seasonality
TY.P 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 | 0.8% | -0.9% | 1.1% | -0.5% | -0.1% | 2.0% | -0.0% | 0.7% | -1.3% | -0.9% | 1.0% | 1.1% |
| Months up | 6 of 10 | 2 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 2.1% | -0.4% | 0.1% | 0.3% | -2.1% | -0.1% | -2.2% | 0.6% | -3.8% | -1.4% | ||
| 2025 | 0.6% | -0.1% | 2.4% | -2.1% | 1.1% | 0.4% | -2.2% | 3.4% | 1.6% | 1.8% | -2.1% | -1.0% |
| 2024 | -1.1% | -0.4% | 3.2% | -4.4% | 2.0% | 5.9% | 0.0% | 0.9% | 2.6% | -0.9% | -2.8% | -1.9% |
| 2023 | 6.2% | -3.8% | 4.9% | -0.4% | 0.2% | 1.9% | -1.3% | -1.7% | -1.9% | -6.5% | 3.1% | 5.5% |
| 2022 | -2.3% | -1.3% | -2.3% | -4.9% | -2.9% | 0.8% | 2.1% | 0.3% | -7.2% | -4.0% | 2.4% | 2.2% |
| 2021 | -0.4% | -2.8% | 2.9% | 0.7% | -0.5% | 1.9% | -0.0% | 1.6% | -0.8% | 0.8% | 1.6% | 1.0% |
| 2020 | 0.3% | 0.9% | -3.2% | 6.4% | -1.3% | 3.0% | 2.0% | -1.6% | -0.7% | 2.2% | 0.8% | 0.0% |
| 2019 | -0.5% | -0.2% | 1.2% | -0.2% | 1.7% | -0.1% | 1.4% | 3.3% | -0.7% | -0.3% | 1.3% | 2.2% |
| 2018 | 0.2% | -1.0% | 1.8% | -0.4% | 0.8% | 3.4% | -2.1% | 2.4% | -1.5% | 0.4% | 2.6% | 2.6% |
| 2017 | 3.1% | 0.0% | 0.1% | 0.4% | 0.1% | 3.4% | 2.0% | -2.0% | -0.5% | -1.5% | 2.4% | -0.9% |