Rogers Communications Inc (RCI) stock
RCINYSECable & Other Pay Television ServicesFiscal year ends December 31Also trades as RCIAF
$32.61+1.14 (+3.62%)
Close on Oct 30, 2026Market cap $17.62BP/E 3.6Yield –
Price history
Rogers Communications share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.61
+3.62% on the day
52-week range
$29.26 – $41.14
-20.7% from the high
Change over 52 weeks
-17.3%
From $39.42 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.25 | $32.78 | $30.96 | $32.61 | +0.68% | 7,868,319 |
| Oct 19, 2026 | $31.67 | $33.24 | $31.43 | $32.39 | +1.28% | 8,525,289 |
| Oct 12, 2026 | $29.81 | $32.29 | $29.81 | $31.98 | +7.39% | 6,782,403 |
| Oct 5, 2026 | $31.68 | $31.97 | $29.26 | $29.78 | -3.41% | 10,477,165 |
| Sep 28, 2026 | $31.76 | $31.88 | $30.15 | $30.83 | -3.38% | 7,882,810 |
| Sep 21, 2026 | $35.06 | $35.18 | $31.77 | $31.91 | -9.04% | 7,204,942 |
| Sep 14, 2026 | $36.77 | $37.77 | $34.36 | $35.08 | -3.12% | 6,631,202 |
| Sep 8, 2026 | $37.16 | $37.44 | $35.63 | $36.21 | -3.49% | 3,547,636 |
| Aug 31, 2026 | $36.50 | $38.09 | $36.34 | $37.52 | +2.54% | 5,172,898 |
| Aug 24, 2026 | $36.16 | $37.18 | $35.77 | $36.59 | +0.88% | 4,841,214 |
| Aug 17, 2026 | $36.31 | $36.70 | $35.76 | $36.27 | -0.47% | 4,373,897 |
| Aug 10, 2026 | $34.13 | $36.68 | $34.00 | $36.44 | +5.72% | 5,134,719 |
| Aug 3, 2026 | $34.23 | $34.98 | $33.32 | $34.47 | +1.83% | 5,665,946 |
| Jul 27, 2026 | $32.82 | $35.48 | $32.64 | $33.85 | +3.42% | 9,488,137 |
| Jul 20, 2026 | $34.67 | $35.14 | $32.26 | $32.73 | -5.57% | 8,646,559 |
| Jul 13, 2026 | $33.14 | $35.16 | $32.83 | $34.66 | +5.25% | 6,641,167 |
| Jul 6, 2026 | $31.78 | $33.53 | $31.44 | $32.93 | +4.14% | 7,559,382 |
| Jun 29, 2026 | $35.08 | $35.11 | $31.38 | $31.62 | -9.24% | 5,016,034 |
| Jun 22, 2026 | $37.32 | $37.32 | $34.56 | $34.84 | -7.27% | 5,335,105 |
| Jun 15, 2026 | $38.58 | $39.14 | $37.11 | $37.57 | -2.57% | 4,572,651 |
| Jun 8, 2026 | $37.62 | $39.23 | $37.35 | $38.56 | +2.47% | 4,963,034 |
| Jun 1, 2026 | $38.53 | $39.65 | $37.52 | $37.63 | -2.39% | 5,767,216 |
| May 26, 2026 | $36.50 | $38.68 | $36.42 | $38.55 | +5.33% | 5,613,864 |
| May 18, 2026 | $35.25 | $37.25 | $35.18 | $36.60 | +3.57% | 4,910,276 |
| May 11, 2026 | $36.93 | $37.24 | $35.29 | $35.34 | -4.23% | 5,510,802 |
| May 4, 2026 | $36.31 | $37.08 | $35.81 | $36.90 | +1.26% | 3,992,116 |
| Apr 27, 2026 | $36.06 | $36.94 | $35.89 | $36.44 | +1.05% | 6,077,530 |
| Apr 20, 2026 | $33.43 | $38.48 | $32.95 | $36.06 | +8.22% | 9,773,990 |
| Apr 13, 2026 | $32.53 | $33.85 | $32.35 | $33.32 | +2.71% | 6,707,138 |
| Apr 6, 2026 | $35.00 | $35.27 | $31.97 | $32.44 | -7.39% | 10,410,457 |
| Mar 30, 2026 | $38.68 | $38.76 | $35.00 | $35.03 | -8.99% | 6,966,494 |
| Mar 23, 2026 | $38.42 | $39.35 | $38.11 | $38.49 | +0.81% | 7,159,739 |
| Mar 16, 2026 | $39.06 | $39.70 | $38.02 | $38.18 | -1.39% | 6,097,219 |
| Mar 9, 2026 | $40.00 | $40.88 | $38.40 | $38.72 | -3.75% | 4,781,347 |
| Mar 2, 2026 | $39.77 | $41.14 | $39.50 | $40.23 | +0.75% | 4,723,700 |
| Feb 23, 2026 | $38.45 | $40.19 | $38.28 | $39.93 | +3.96% | 4,924,416 |
| Feb 17, 2026 | $38.79 | $38.81 | $38.01 | $38.41 | -1.01% | 2,680,769 |
| Feb 9, 2026 | $36.24 | $39.08 | $36.15 | $38.80 | +7.57% | 5,889,749 |
| Feb 2, 2026 | $38.08 | $38.37 | $35.99 | $36.07 | -4.60% | 6,255,211 |
| Jan 26, 2026 | $36.98 | $38.66 | $36.09 | $37.81 | +2.47% | 8,438,149 |
| Jan 20, 2026 | $35.81 | $37.44 | $35.81 | $36.90 | +3.16% | 3,869,124 |
| Jan 12, 2026 | $36.56 | $36.76 | $35.35 | $35.77 | -1.65% | 4,603,734 |
| Jan 5, 2026 | $37.88 | $38.04 | $36.20 | $36.37 | -4.11% | 4,886,867 |
| Dec 29, 2025 | $37.20 | $38.40 | $37.20 | $37.93 | +1.39% | 3,145,931 |
| Dec 22, 2025 | $36.53 | $37.51 | $36.38 | $37.41 | +2.16% | 2,733,220 |
| Dec 15, 2025 | $36.33 | $37.46 | $36.02 | $36.62 | +1.10% | 5,688,492 |
| Dec 8, 2025 | $37.19 | $37.25 | $35.66 | $36.22 | -3.41% | 4,823,864 |
| Dec 1, 2025 | $38.94 | $39.20 | $37.42 | $37.50 | -4.14% | 5,890,736 |
| Nov 24, 2025 | $38.30 | $39.25 | $37.44 | $39.12 | +2.03% | 3,100,117 |
| Nov 17, 2025 | $38.36 | $38.79 | $37.68 | $38.34 | -0.08% | 4,430,674 |
| Nov 10, 2025 | $37.42 | $38.44 | $37.23 | $38.37 | +2.51% | 4,005,271 |
| Nov 3, 2025 | $38.86 | $38.99 | $36.60 | $37.43 | -4.37% | 5,184,619 |
| Oct 27, 2025 | $39.31 | $40.26 | $39.08 | $39.14 | -0.51% | 5,286,054 |
| Oct 20, 2025 | $37.21 | $39.37 | $36.42 | $39.34 | +5.61% | 8,863,834 |
| Oct 13, 2025 | $36.70 | $37.55 | $36.05 | $37.25 | +1.25% | 5,779,747 |
| Oct 6, 2025 | $34.79 | $37.26 | $34.33 | $36.79 | +5.87% | 7,613,316 |
| Sep 29, 2025 | $35.70 | $35.82 | $33.89 | $34.75 | -2.55% | 4,544,175 |
| Sep 22, 2025 | $35.37 | $35.71 | $34.54 | $35.66 | +0.79% | 4,154,525 |
| Sep 15, 2025 | $35.73 | $36.16 | $34.91 | $35.38 | -1.15% | 4,616,033 |
| Sep 8, 2025 | $35.33 | $35.98 | $34.99 | $35.79 | -0.28% | 4,224,422 |
| Sep 2, 2025 | $35.68 | $36.17 | $35.28 | $35.89 | +0.17% | 4,316,804 |
| Aug 25, 2025 | $35.71 | $35.94 | $35.00 | $35.83 | +0.53% | 3,669,643 |
| Aug 18, 2025 | $35.37 | $35.98 | $35.05 | $35.64 | +0.91% | 3,749,325 |
| Aug 11, 2025 | $33.97 | $35.43 | $33.80 | $35.32 | +3.97% | 4,607,869 |
| Aug 4, 2025 | $33.80 | $34.15 | $32.96 | $33.97 | +0.83% | 6,041,192 |
| Jul 28, 2025 | $34.05 | $34.14 | $33.06 | $33.69 | -1.84% | 6,252,879 |
| Jul 21, 2025 | $33.08 | $35.18 | $32.95 | $34.32 | +4.22% | 9,106,276 |
| Jul 14, 2025 | $33.46 | $34.18 | $32.70 | $32.93 | -1.58% | 7,539,549 |
| Jul 7, 2025 | $32.08 | $33.55 | $31.74 | $33.46 | +4.33% | 9,929,317 |
| Jun 30, 2025 | $29.17 | $32.37 | $29.11 | $32.07 | +10.28% | 8,715,820 |
| Jun 23, 2025 | $27.65 | $29.53 | $27.62 | $29.08 | +4.79% | 9,917,344 |
| Jun 16, 2025 | $27.79 | $27.98 | $27.20 | $27.75 | +0.36% | 4,939,807 |
| Jun 9, 2025 | $26.30 | $27.80 | $26.30 | $27.65 | +3.95% | 5,712,914 |
| Jun 2, 2025 | $26.75 | $27.15 | $26.43 | $26.60 | -0.89% | 5,737,004 |
| May 26, 2025 | $26.07 | $27.02 | $25.80 | $26.84 | +2.87% | 4,973,308 |
| May 19, 2025 | $25.43 | $26.23 | $25.37 | $26.09 | +2.07% | 4,001,310 |
| May 12, 2025 | $25.59 | $25.85 | $24.80 | $25.56 | +0.12% | 4,354,300 |
| May 5, 2025 | $25.53 | $25.85 | $25.19 | $25.53 | +0.08% | 5,331,945 |
| Apr 28, 2025 | $25.15 | $26.18 | $25.15 | $25.51 | +1.39% | 4,376,532 |
| Apr 21, 2025 | $25.84 | $26.16 | $24.67 | $25.16 | -2.89% | 5,975,969 |
| Apr 14, 2025 | $24.60 | $25.97 | $24.52 | $25.91 | +5.80% | 4,351,873 |
| Apr 7, 2025 | $25.20 | $25.77 | $23.18 | $24.49 | -5.15% | 9,280,069 |
| Mar 31, 2025 | $27.22 | $27.66 | $24.76 | $25.82 | -5.35% | 10,451,349 |
| Mar 24, 2025 | $27.31 | $28.12 | $27.04 | $27.28 | -0.04% | 4,597,121 |
| Mar 17, 2025 | $27.96 | $28.80 | $27.28 | $27.29 | -2.43% | 5,331,424 |
| Mar 10, 2025 | $28.19 | $28.46 | $27.27 | $27.97 | -1.62% | 5,643,844 |
| Mar 3, 2025 | $27.89 | $28.78 | $27.37 | $28.43 | +2.41% | 5,513,984 |
| Feb 24, 2025 | $28.25 | $28.72 | $27.54 | $27.76 | -1.53% | 3,809,691 |
| Feb 18, 2025 | $28.18 | $28.27 | $27.39 | $28.19 | +0.57% | 3,015,376 |
| Feb 10, 2025 | $26.92 | $28.64 | $26.83 | $28.03 | +3.97% | 4,317,068 |
| Feb 3, 2025 | $27.14 | $28.74 | $26.57 | $26.96 | -1.89% | 10,161,325 |
| Jan 27, 2025 | $28.72 | $29.46 | $27.45 | $27.48 | -3.48% | 7,086,664 |
| Jan 21, 2025 | $28.15 | $28.74 | $27.81 | $28.47 | +0.92% | 3,351,528 |
| Jan 13, 2025 | $29.00 | $29.46 | $27.63 | $28.21 | -2.72% | 4,335,811 |
| Jan 6, 2025 | $31.09 | $31.27 | $28.96 | $29.00 | -5.97% | 4,640,972 |
| Dec 30, 2024 | $30.39 | $31.06 | $29.91 | $30.84 | +1.58% | 2,966,164 |
| Dec 23, 2024 | $30.60 | $30.73 | $30.06 | $30.36 | -1.27% | 3,021,638 |
| Dec 16, 2024 | $33.08 | $33.10 | $30.24 | $30.75 | -7.91% | 7,763,381 |
| Dec 9, 2024 | $34.79 | $35.53 | $33.10 | $33.39 | -5.01% | 11,470,039 |
| Dec 2, 2024 | $35.69 | $36.28 | $34.84 | $35.15 | -1.65% | 6,234,344 |
| Nov 25, 2024 | $35.51 | $36.10 | $34.99 | $35.74 | +1.02% | 2,699,456 |
| Nov 18, 2024 | $35.76 | $36.21 | $34.95 | $35.38 | -1.03% | 3,495,324 |
| Nov 11, 2024 | $36.30 | $36.51 | $35.17 | $35.75 | -1.57% | 6,839,911 |
| Nov 4, 2024 | $36.28 | $37.42 | $35.94 | $36.32 | +0.67% | 9,315,577 |
| Oct 28, 2024 | $37.48 | $37.59 | $35.96 | $36.08 | -2.85% | 4,186,076 |
| Oct 21, 2024 | $38.98 | $39.33 | $37.12 | $37.14 | -4.94% | 3,819,626 |
| Oct 14, 2024 | $38.11 | $39.12 | $37.99 | $39.07 | +2.52% | 2,554,127 |
| Oct 7, 2024 | $38.96 | $38.96 | $37.94 | $38.11 | -2.31% | 2,839,010 |
| Sep 30, 2024 | $40.25 | $40.28 | $38.54 | $39.01 | -3.06% | 4,107,085 |
| Sep 23, 2024 | $40.37 | $40.70 | $39.99 | $40.24 | -0.30% | 2,598,144 |
| Sep 16, 2024 | $40.82 | $41.20 | $39.39 | $40.36 | -0.71% | 6,006,256 |
| Sep 9, 2024 | $40.48 | $41.04 | $39.73 | $40.65 | -0.59% | 4,076,923 |
| Sep 3, 2024 | $40.50 | $41.84 | $40.01 | $40.89 | +0.84% | 3,152,517 |
| Aug 26, 2024 | $40.93 | $41.32 | $40.39 | $40.55 | -0.66% | 2,727,354 |
| Aug 19, 2024 | $39.66 | $41.08 | $39.50 | $40.82 | +3.24% | 3,203,539 |
| Aug 12, 2024 | $39.91 | $39.98 | $39.16 | $39.54 | -0.55% | 2,923,177 |
| Aug 5, 2024 | $37.69 | $39.87 | $37.32 | $39.76 | +2.85% | 4,290,662 |
| Jul 29, 2024 | $37.84 | $39.02 | $37.48 | $38.66 | +2.22% | 5,613,097 |
| Jul 22, 2024 | $37.53 | $37.95 | $36.64 | $37.82 | +0.96% | 3,954,424 |
| Jul 15, 2024 | $37.13 | $38.39 | $36.72 | $37.46 | +0.48% | 2,960,501 |
| Jul 8, 2024 | $36.97 | $37.69 | $36.10 | $37.28 | +0.89% | 4,060,659 |
| Jul 1, 2024 | $37.09 | $37.22 | $35.55 | $36.95 | -0.08% | 2,230,667 |
| Jun 24, 2024 | $38.02 | $38.33 | $36.54 | $36.98 | -1.88% | 4,927,476 |
| Jun 17, 2024 | $37.62 | $38.12 | $37.42 | $37.69 | -0.32% | 2,630,422 |
| Jun 10, 2024 | $38.79 | $38.88 | $37.17 | $37.81 | -3.40% | 4,963,994 |
| Jun 3, 2024 | $40.45 | $40.73 | $38.99 | $39.14 | -3.12% | 6,978,750 |
| May 28, 2024 | $39.42 | $40.47 | $38.59 | $40.40 | +2.85% | 3,678,527 |
| May 20, 2024 | $39.89 | $39.90 | $38.74 | $39.28 | -1.48% | 5,362,381 |
| May 13, 2024 | $39.65 | $40.29 | $39.38 | $39.87 | +0.83% | 3,338,420 |
| May 6, 2024 | $38.63 | $39.79 | $38.11 | $39.54 | +2.89% | 4,541,863 |
| Apr 29, 2024 | $38.10 | $38.58 | $37.08 | $38.43 | +1.24% | 4,876,844 |
| Apr 22, 2024 | $38.67 | $40.48 | $37.24 | $37.96 | -1.50% | 7,328,185 |
| Apr 15, 2024 | $38.24 | $38.84 | $37.28 | $38.54 | +1.26% | 4,030,648 |
| Apr 8, 2024 | $39.58 | $40.36 | $37.77 | $38.06 | -3.94% | 2,736,526 |
| Apr 1, 2024 | $40.94 | $40.94 | $39.00 | $39.62 | -3.37% | 5,676,141 |
| Mar 25, 2024 | $41.44 | $41.46 | $40.88 | $41.00 | -0.73% | 2,274,767 |
| Mar 18, 2024 | $42.61 | $42.96 | $41.05 | $41.30 | -3.01% | 2,639,360 |
| Mar 11, 2024 | $44.18 | $44.38 | $42.25 | $42.58 | -3.64% | 3,317,694 |
| Mar 4, 2024 | $44.34 | $44.53 | $43.79 | $44.19 | -0.76% | 3,971,171 |
| Feb 26, 2024 | $45.74 | $45.74 | $44.07 | $44.53 | -2.77% | 1,750,351 |
| Feb 20, 2024 | $45.58 | $45.93 | $45.15 | $45.80 | +0.33% | 1,081,959 |
| Feb 12, 2024 | $45.45 | $46.01 | $43.89 | $45.65 | +0.07% | 2,188,334 |
| Feb 5, 2024 | $46.98 | $46.98 | $45.41 | $45.62 | -3.57% | 1,781,756 |
| Jan 29, 2024 | $47.43 | $48.09 | $46.50 | $47.31 | -0.27% | 2,318,002 |
| Jan 22, 2024 | $47.63 | $48.19 | $47.04 | $47.44 | -0.40% | 1,616,573 |
| Jan 16, 2024 | $47.08 | $47.84 | $46.61 | $47.63 | +0.57% | 1,929,045 |
| Jan 8, 2024 | $46.69 | $48.08 | $46.68 | $47.36 | +1.22% | 1,605,094 |
| Jan 2, 2024 | $46.36 | $47.33 | $45.85 | $46.79 | -0.04% | 1,489,724 |
| Dec 26, 2023 | $46.08 | $47.04 | $46.07 | $46.81 | +1.72% | 1,062,517 |
| Dec 18, 2023 | $45.10 | $46.93 | $44.85 | $46.02 | +2.54% | 2,322,957 |
| Dec 11, 2023 | $45.41 | $46.61 | $44.65 | $44.88 | -1.30% | 2,166,972 |
| Dec 4, 2023 | $43.93 | $46.11 | $43.87 | $45.47 | +1.81% | 2,164,207 |
| Nov 27, 2023 | $43.26 | $44.81 | $42.05 | $44.66 | +2.90% | 1,963,345 |
| Nov 20, 2023 | $42.62 | $43.41 | $42.38 | $43.40 | +1.43% | 1,371,294 |
| Nov 13, 2023 | $41.03 | $42.85 | $40.94 | $42.79 | +3.73% | 2,195,580 |
| Nov 6, 2023 | $40.85 | $43.43 | $39.47 | $41.25 | +1.18% | 2,048,505 |
| Oct 30, 2023 | $37.20 | $40.90 | $36.82 | $40.77 | +10.91% | 2,317,832 |
| Oct 23, 2023 | $36.72 | $38.18 | $36.55 | $36.76 | -0.22% | 2,030,402 |
| Oct 16, 2023 | $38.78 | $39.42 | $36.78 | $36.84 | -4.66% | 1,829,937 |
| Oct 9, 2023 | $37.89 | $39.95 | $37.83 | $38.64 | +1.58% | 2,107,428 |
| Oct 2, 2023 | $38.21 | $38.24 | $36.69 | $38.04 | -0.91% | 2,270,732 |
| Sep 25, 2023 | $40.46 | $40.53 | $37.95 | $38.39 | -5.61% | 2,194,001 |
| Sep 18, 2023 | $41.74 | $42.16 | $40.34 | $40.67 | -2.26% | 1,715,945 |
| Sep 11, 2023 | $39.08 | $42.28 | $38.98 | $41.61 | +6.50% | 2,085,697 |
| Sep 5, 2023 | $40.97 | $40.97 | $38.97 | $39.07 | -4.82% | 1,310,268 |
| Aug 28, 2023 | $39.37 | $41.75 | $39.32 | $41.05 | +4.51% | 1,326,576 |
| Aug 21, 2023 | $39.67 | $39.91 | $39.09 | $39.28 | -0.76% | 1,596,879 |
| Aug 14, 2023 | $42.16 | $42.21 | $39.37 | $39.58 | -6.19% | 1,641,471 |
| Aug 7, 2023 | $41.89 | $42.72 | $41.11 | $42.19 | +0.74% | 1,516,512 |
| Jul 31, 2023 | $44.01 | $44.72 | $41.68 | $41.88 | -5.03% | 1,702,708 |
| Jul 24, 2023 | $45.07 | $46.87 | $43.23 | $44.10 | -1.56% | 2,492,503 |
| Jul 17, 2023 | $44.68 | $45.50 | $43.63 | $44.80 | +0.54% | 1,469,191 |
| Jul 10, 2023 | $45.27 | $45.42 | $44.11 | $44.56 | -1.72% | 1,088,252 |
| Jul 3, 2023 | $45.49 | $46.26 | $44.88 | $45.34 | -0.66% | 790,959 |
| Jun 26, 2023 | $44.44 | $46.04 | $44.27 | $45.64 | +2.77% | 1,275,907 |
| Jun 20, 2023 | $43.88 | $45.07 | $43.60 | $44.41 | +1.00% | 1,090,698 |
| Jun 12, 2023 | $43.36 | $44.32 | $42.53 | $43.97 | +1.99% | 1,552,159 |
| Jun 5, 2023 | $44.54 | $44.90 | $42.86 | $43.11 | -2.86% | 1,757,665 |
| May 30, 2023 | $45.11 | $45.11 | $42.71 | $44.38 | -1.79% | 2,420,074 |
| May 22, 2023 | $48.89 | $49.11 | $45.07 | $45.19 | -7.42% | 1,483,951 |
| May 15, 2023 | $48.80 | $49.33 | $48.34 | $48.81 | +0.02% | 1,007,477 |
| May 8, 2023 | $49.22 | $49.60 | $48.48 | $48.80 | -0.91% | 1,233,475 |
| May 1, 2023 | $49.54 | $50.00 | $48.18 | $49.25 | -0.28% | 1,313,839 |
| Apr 24, 2023 | $48.15 | $49.43 | $46.72 | $49.39 | +2.70% | 2,086,133 |
| Apr 17, 2023 | $49.26 | $49.26 | $47.94 | $48.09 | -2.36% | 1,344,366 |
| Apr 10, 2023 | $47.70 | $49.56 | $47.50 | $49.25 | +3.49% | 1,810,135 |
| Apr 3, 2023 | $45.67 | $48.35 | $44.59 | $47.59 | +2.65% | 1,883,644 |
| Mar 27, 2023 | $45.88 | $48.70 | $45.41 | $46.36 | +1.47% | 1,751,307 |
| Mar 20, 2023 | $45.11 | $45.95 | $45.01 | $45.69 | +2.10% | 1,078,422 |
| Mar 13, 2023 | $44.58 | $45.22 | $43.49 | $44.75 | -0.27% | 1,610,521 |
| Mar 6, 2023 | $47.46 | $47.79 | $43.58 | $44.87 | -5.36% | 1,309,942 |
| Feb 27, 2023 | $48.19 | $48.34 | $46.82 | $47.41 | -1.27% | 1,063,542 |
| Feb 21, 2023 | $48.95 | $49.15 | $47.38 | $48.02 | -2.18% | 733,132 |
| Feb 13, 2023 | $48.45 | $49.20 | $47.92 | $49.09 | +1.40% | 1,096,091 |
| Feb 6, 2023 | $48.76 | $49.32 | $48.15 | $48.41 | -0.74% | 1,311,153 |
| Jan 30, 2023 | $48.45 | $49.65 | $47.93 | $48.77 | +0.43% | 1,608,511 |
| Jan 23, 2023 | $48.76 | $50.16 | $48.18 | $48.56 | -0.70% | 2,282,508 |
| Jan 17, 2023 | $48.49 | $49.17 | $47.78 | $48.90 | +1.18% | 945,048 |
| Jan 9, 2023 | $47.67 | $48.47 | $46.98 | $48.33 | +1.60% | 1,510,325 |
| Jan 3, 2023 | $46.72 | $48.17 | $46.32 | $47.57 | +1.56% | 1,586,708 |
| Dec 27, 2022 | $45.22 | $47.81 | $44.36 | $46.84 | +3.86% | 1,967,742 |
| Dec 19, 2022 | $44.60 | $45.26 | $43.44 | $45.10 | +1.33% | 1,665,565 |
| Dec 12, 2022 | $44.80 | $45.49 | $43.75 | $44.51 | -0.16% | 2,032,215 |
| Dec 5, 2022 | $45.95 | $47.03 | $44.57 | $44.58 | -3.55% | 1,573,436 |
| Nov 28, 2022 | $45.20 | $46.89 | $44.75 | $46.22 | +1.38% | 1,781,509 |
| Nov 21, 2022 | $44.31 | $45.63 | $44.30 | $45.59 | +2.27% | 949,750 |
| Nov 14, 2022 | $43.49 | $44.83 | $42.62 | $44.58 | +2.91% | 1,443,064 |
| Nov 7, 2022 | $42.33 | $43.67 | $41.81 | $43.32 | +2.97% | 2,005,442 |
| Oct 31, 2022 | $41.72 | $42.56 | $40.70 | $42.07 | +0.45% | 1,630,246 |
| Oct 24, 2022 | $38.99 | $42.74 | $38.25 | $41.88 | +8.19% | 3,648,361 |
| Oct 17, 2022 | $37.49 | $38.95 | $37.49 | $38.71 | +4.37% | 1,411,990 |
| Oct 10, 2022 | $37.75 | $38.17 | $36.23 | $37.09 | -1.57% | 1,542,166 |
| Oct 3, 2022 | $39.07 | $40.55 | $37.40 | $37.68 | -2.23% | 1,999,012 |
| Sep 26, 2022 | $40.50 | $40.52 | $38.42 | $38.54 | -5.31% | 2,056,453 |
| Sep 19, 2022 | $42.13 | $42.17 | $40.51 | $40.70 | -4.03% | 2,157,285 |
| Sep 12, 2022 | $42.27 | $42.92 | $40.88 | $42.41 | +1.29% | 3,252,328 |
| Sep 6, 2022 | $42.91 | $42.91 | $41.06 | $41.87 | -1.64% | 2,201,333 |
| Aug 29, 2022 | $43.90 | $44.47 | $42.42 | $42.57 | -3.34% | 1,682,359 |
| Aug 22, 2022 | $45.11 | $45.22 | $43.88 | $44.04 | -2.97% | 1,349,316 |
| Aug 15, 2022 | $45.71 | $46.32 | $44.94 | $45.39 | -1.75% | 1,281,039 |
| Aug 8, 2022 | $44.14 | $46.75 | $44.14 | $46.20 | +6.75% | 1,784,634 |
| Aug 1, 2022 | $45.86 | $46.19 | $42.94 | $43.28 | -5.83% | 2,951,305 |
| Jul 25, 2022 | $46.65 | $47.84 | $45.50 | $45.96 | -1.75% | 2,195,462 |
| Jul 18, 2022 | $45.76 | $47.32 | $45.68 | $46.78 | +2.99% | 1,467,464 |
| Jul 11, 2022 | $46.65 | $46.74 | $44.75 | $45.42 | -4.30% | 1,915,442 |
| Jul 5, 2022 | $48.01 | $48.45 | $47.05 | $47.46 | -2.45% | 1,113,054 |
| Jun 27, 2022 | $48.18 | $48.79 | $47.35 | $48.65 | +0.43% | 1,064,818 |
| Jun 21, 2022 | $48.50 | $48.53 | $46.23 | $48.44 | +6.98% | 1,699,250 |
| Jun 13, 2022 | $47.36 | $47.38 | $44.53 | $45.28 | -5.61% | 1,695,378 |
| Jun 6, 2022 | $51.19 | $51.45 | $47.64 | $47.97 | -5.52% | 1,522,062 |
| May 31, 2022 | $51.56 | $52.15 | $50.57 | $50.77 | -1.61% | 1,224,329 |
| May 23, 2022 | $50.72 | $52.14 | $50.43 | $51.60 | +2.16% | 1,902,866 |
| May 16, 2022 | $49.93 | $51.46 | $49.60 | $50.51 | +1.49% | 1,422,829 |
| May 9, 2022 | $51.34 | $51.47 | $48.25 | $49.77 | -4.25% | 3,048,310 |
| May 2, 2022 | $54.36 | $54.41 | $51.71 | $51.98 | -4.55% | 2,804,732 |
| Apr 25, 2022 | $57.76 | $57.90 | $54.27 | $54.46 | -5.88% | 1,752,704 |
| Apr 18, 2022 | $59.18 | $64.55 | $57.31 | $57.86 | -2.31% | 1,936,506 |
| Apr 11, 2022 | $58.68 | $59.55 | $57.67 | $59.23 | +1.27% | 1,260,742 |
| Apr 4, 2022 | $57.12 | $58.86 | $56.67 | $58.49 | +2.38% | 1,434,044 |
| Mar 28, 2022 | $54.54 | $57.19 | $54.34 | $57.13 | +4.56% | 1,505,895 |
| Mar 21, 2022 | $53.78 | $54.64 | $52.93 | $54.64 | +1.88% | 1,614,154 |
| Mar 14, 2022 | $54.06 | $54.22 | $52.82 | $53.63 | -0.46% | 1,752,420 |
| Mar 7, 2022 | $53.86 | $54.42 | $52.70 | $53.88 | +0.48% | 1,864,563 |
| Feb 28, 2022 | $51.28 | $54.18 | $51.07 | $53.62 | +3.49% | 1,864,085 |
| Feb 22, 2022 | $52.00 | $52.61 | $50.50 | $51.81 | -0.38% | 1,430,212 |
| Feb 14, 2022 | $51.52 | $53.38 | $50.99 | $52.01 | +1.17% | 1,855,044 |
| Feb 7, 2022 | $51.38 | $52.28 | $51.00 | $51.41 | +0.45% | 1,361,973 |
| Jan 31, 2022 | $50.78 | $51.92 | $50.40 | $51.18 | +0.22% | 1,523,990 |
| Jan 24, 2022 | $48.08 | $51.09 | $47.07 | $51.07 | +5.15% | 3,115,003 |
| Jan 18, 2022 | $49.47 | $50.45 | $48.45 | $48.57 | -1.58% | 1,286,277 |
| Jan 10, 2022 | $48.92 | $49.64 | $48.24 | $49.35 | +1.25% | 1,505,717 |
| Jan 3, 2022 | $47.66 | $48.86 | $47.46 | $48.74 | +2.33% | 1,510,977 |
| Dec 27, 2021 | $46.83 | $47.71 | $46.36 | $47.63 | +1.75% | 1,101,542 |
| Dec 20, 2021 | $45.11 | $46.88 | $45.06 | $46.81 | +2.41% | 1,215,563 |
| Dec 13, 2021 | $45.33 | $46.14 | $44.26 | $45.71 | +0.71% | 1,916,097 |
| Dec 6, 2021 | $45.89 | $46.73 | $44.88 | $45.39 | -0.44% | 1,583,555 |
| Nov 29, 2021 | $46.00 | $46.27 | $44.19 | $45.59 | -0.59% | 1,898,185 |
| Nov 22, 2021 | $46.40 | $47.20 | $45.70 | $45.86 | -1.40% | 1,664,721 |
| Nov 15, 2021 | $48.54 | $48.66 | $46.44 | $46.51 | -3.77% | 2,087,021 |
| Nov 8, 2021 | $47.54 | $49.55 | $47.48 | $48.33 | +2.03% | 1,732,111 |
| Nov 1, 2021 | $46.59 | $48.28 | $46.53 | $47.37 | +1.70% | 1,638,046 |
| Oct 25, 2021 | $47.94 | $48.00 | $45.20 | $46.58 | -3.94% | 2,789,854 |
| Oct 18, 2021 | $49.10 | $50.61 | $48.16 | $48.49 | -1.16% | 1,466,716 |
| Oct 11, 2021 | $47.27 | $49.50 | $46.22 | $49.06 | +3.55% | 1,624,144 |
| Oct 4, 2021 | $46.53 | $47.40 | $46.16 | $47.38 | +1.74% | 883,490 |
| Sep 27, 2021 | $47.14 | $47.43 | $46.36 | $46.57 | -1.33% | 925,824 |
| Sep 20, 2021 | $46.27 | $47.49 | $46.10 | $47.20 | +0.60% | 1,428,321 |
| Sep 13, 2021 | $48.19 | $48.48 | $46.33 | $46.92 | -1.82% | 1,718,935 |
| Sep 7, 2021 | $50.60 | $50.60 | $47.78 | $47.79 | -5.72% | 1,122,215 |
| Aug 30, 2021 | $50.98 | $51.71 | $50.60 | $50.69 | -0.12% | 3,548,108 |
| Aug 23, 2021 | $49.84 | $50.78 | $49.67 | $50.75 | +2.19% | 2,503,828 |
| Aug 16, 2021 | $50.73 | $50.75 | $49.08 | $49.66 | -2.32% | 1,675,434 |
| Aug 9, 2021 | $51.12 | $51.33 | $50.04 | $50.84 | -0.53% | 1,712,457 |
| Aug 2, 2021 | $51.15 | $51.73 | $50.73 | $51.11 | +0.16% | 1,243,780 |
| Jul 26, 2021 | $51.07 | $51.53 | $50.60 | $51.03 | -0.53% | 1,512,247 |
| Jul 19, 2021 | $52.93 | $53.22 | $50.55 | $51.30 | -3.81% | 1,635,587 |
| Jul 12, 2021 | $53.74 | $53.74 | $52.20 | $53.33 | -0.43% | 1,331,998 |
| Jul 6, 2021 | $53.60 | $53.82 | $52.76 | $53.56 | -0.41% | 774,835 |
| Jun 28, 2021 | $52.78 | $53.90 | $52.44 | $53.78 | +2.26% | 1,152,298 |
| Jun 21, 2021 | $51.61 | $53.01 | $51.49 | $52.59 | +2.28% | 1,591,394 |
| Jun 14, 2021 | $51.45 | $52.71 | $51.22 | $51.42 | +0.04% | 1,873,655 |
| Jun 7, 2021 | $52.63 | $52.93 | $51.27 | $51.40 | -1.63% | 1,051,648 |
| Jun 1, 2021 | $51.61 | $52.30 | $51.08 | $52.25 | +1.16% | 3,506,915 |
| May 24, 2021 | $50.90 | $52.44 | $50.73 | $51.65 | +1.33% | 1,255,588 |
| May 17, 2021 | $51.19 | $51.56 | $50.28 | $50.97 | -0.31% | 1,304,706 |
| May 10, 2021 | $50.87 | $51.67 | $50.24 | $51.13 | +0.73% | 1,042,161 |
| May 3, 2021 | $49.32 | $50.92 | $48.99 | $50.76 | +3.11% | 1,282,224 |
| Apr 26, 2021 | $48.94 | $49.93 | $48.94 | $49.23 | +0.61% | 1,234,399 |
| Apr 19, 2021 | $48.64 | $50.26 | $48.45 | $48.93 | +1.05% | 1,904,361 |
| Apr 12, 2021 | $48.14 | $48.81 | $47.91 | $48.42 | +0.33% | 1,833,160 |
| Apr 5, 2021 | $47.15 | $48.26 | $46.60 | $48.26 | +2.81% | 2,210,844 |
| Mar 29, 2021 | $47.45 | $48.09 | $46.04 | $46.94 | -1.35% | 2,754,141 |
| Mar 22, 2021 | $48.80 | $48.99 | $47.46 | $47.58 | -1.71% | 2,383,313 |
| Mar 15, 2021 | $48.43 | $52.84 | $48.15 | $48.41 | +1.42% | 6,309,066 |
| Mar 8, 2021 | $47.11 | $47.95 | $45.96 | $47.73 | +1.34% | 4,428,649 |
| Mar 1, 2021 | $43.84 | $47.27 | $43.39 | $47.10 | +8.90% | 2,841,165 |
| Feb 22, 2021 | $43.89 | $44.41 | $43.18 | $43.25 | -2.02% | 3,581,809 |
| Feb 16, 2021 | $45.29 | $45.31 | $43.92 | $44.14 | -2.50% | 1,430,719 |
| Feb 8, 2021 | $46.46 | $46.80 | $44.73 | $45.27 | -2.35% | 2,369,367 |
| Feb 1, 2021 | $45.29 | $46.58 | $44.88 | $46.36 | +2.84% | 1,685,754 |
| Jan 25, 2021 | $48.42 | $49.34 | $44.99 | $45.08 | -6.65% | 2,410,900 |
| Jan 19, 2021 | $47.85 | $48.46 | $47.16 | $48.29 | +1.45% | 755,971 |
| Jan 11, 2021 | $47.44 | $48.15 | $47.01 | $47.60 | -0.65% | 1,061,571 |
| Jan 4, 2021 | $46.67 | $48.59 | $46.67 | $47.91 | +2.83% | 1,394,391 |
| Dec 28, 2020 | $47.00 | $47.19 | $46.50 | $46.59 | -0.36% | 563,937 |
| Dec 21, 2020 | $46.09 | $46.76 | $45.35 | $46.76 | +0.19% | 789,221 |
| Dec 14, 2020 | $47.65 | $47.71 | $46.29 | $46.67 | -1.73% | 1,331,863 |
| Dec 7, 2020 | $47.82 | $47.93 | $46.50 | $47.49 | -0.63% | 5,005,119 |
| Nov 30, 2020 | $46.80 | $47.98 | $46.03 | $47.79 | +1.79% | 1,600,603 |
| Nov 23, 2020 | $46.00 | $47.39 | $45.42 | $46.95 | +2.74% | 948,583 |
| Nov 16, 2020 | $46.17 | $46.49 | $45.01 | $45.70 | +0.20% | 1,068,788 |
| Nov 9, 2020 | $43.84 | $46.49 | $43.43 | $45.61 | +7.44% | 2,097,470 |
| Nov 2, 2020 | $40.93 | $43.01 | $40.58 | $42.45 | +4.53% | 1,399,085 |
| Oct 26, 2020 | $43.84 | $43.84 | $40.25 | $40.61 | -7.79% | 3,711,437 |
| Oct 19, 2020 | $40.80 | $45.05 | $39.75 | $44.04 | +8.42% | 2,172,633 |
| Oct 12, 2020 | $41.08 | $41.59 | $40.15 | $40.62 | -0.93% | 1,373,057 |
| Oct 5, 2020 | $40.46 | $41.27 | $39.42 | $41.00 | +2.09% | 3,847,691 |
| Sep 28, 2020 | $39.24 | $40.21 | $38.99 | $40.16 | +3.40% | 1,808,979 |
| Sep 21, 2020 | $38.63 | $39.20 | $37.84 | $38.84 | -1.09% | 2,387,452 |
| Sep 14, 2020 | $41.13 | $41.32 | $39.22 | $39.27 | -3.66% | 4,137,689 |
| Sep 8, 2020 | $41.85 | $42.52 | $40.38 | $40.76 | -4.12% | 6,261,780 |
| Aug 31, 2020 | $42.54 | $44.88 | $40.97 | $42.51 | -0.19% | 2,298,419 |
| Aug 24, 2020 | $42.43 | $43.12 | $42.01 | $42.59 | +0.38% | 1,361,512 |
| Aug 17, 2020 | $42.21 | $42.83 | $41.76 | $42.43 | +1.05% | 1,170,265 |
| Aug 10, 2020 | $41.14 | $42.37 | $41.05 | $41.99 | +2.04% | 1,717,630 |
| Aug 3, 2020 | $40.99 | $42.59 | $40.80 | $41.15 | +0.76% | 1,890,219 |
| Jul 27, 2020 | $40.35 | $41.44 | $40.21 | $40.84 | +0.81% | 5,320,607 |
| Jul 20, 2020 | $42.09 | $42.19 | $39.15 | $40.51 | -3.94% | 2,293,332 |
| Jul 13, 2020 | $39.81 | $42.22 | $39.49 | $42.17 | +6.87% | 3,091,035 |
| Jul 6, 2020 | $41.06 | $41.06 | $38.33 | $39.46 | -2.76% | 3,263,476 |
| Jun 29, 2020 | $39.79 | $41.08 | $39.69 | $40.58 | +2.42% | 1,510,167 |
| Jun 22, 2020 | $41.46 | $41.79 | $39.58 | $39.62 | -4.81% | 2,069,422 |
| Jun 15, 2020 | $43.05 | $43.89 | $41.55 | $41.62 | -5.06% | 2,560,871 |
| Jun 8, 2020 | $44.02 | $44.60 | $42.74 | $43.84 | +0.34% | 4,456,382 |
| Jun 1, 2020 | $41.92 | $44.51 | $41.51 | $43.69 | +4.27% | 2,357,643 |
| May 26, 2020 | $40.08 | $42.11 | $40.00 | $41.90 | +6.78% | 5,057,511 |
| May 18, 2020 | $39.81 | $40.54 | $38.91 | $39.24 | +0.38% | 1,891,938 |
| May 11, 2020 | $40.55 | $41.70 | $38.32 | $39.09 | -4.50% | 2,107,668 |
| May 4, 2020 | $41.09 | $41.35 | $40.21 | $40.93 | -0.63% | 3,225,385 |
| Apr 27, 2020 | $41.94 | $43.10 | $40.85 | $41.19 | -0.53% | 2,223,644 |
| Apr 20, 2020 | $42.55 | $43.28 | $39.56 | $41.41 | -3.61% | 4,698,832 |
| Apr 13, 2020 | $42.79 | $44.20 | $41.31 | $42.96 | -0.09% | 2,756,388 |
| Apr 6, 2020 | $42.10 | $45.35 | $42.08 | $43.00 | +4.27% | 2,974,323 |
| Mar 30, 2020 | $38.71 | $42.32 | $38.13 | $41.24 | +7.14% | 2,891,878 |
| Mar 23, 2020 | $37.71 | $41.19 | $32.20 | $38.49 | +1.88% | 4,415,374 |
| Mar 16, 2020 | $38.72 | $42.92 | $36.81 | $37.78 | -11.40% | 4,688,415 |
| Mar 9, 2020 | $45.22 | $45.79 | $36.64 | $42.64 | -10.23% | 5,716,417 |
| Mar 2, 2020 | $46.01 | $49.23 | $45.73 | $47.50 | +3.51% | 5,250,760 |
| Feb 24, 2020 | $48.46 | $49.47 | $45.58 | $45.89 | -6.77% | 3,580,890 |
| Feb 18, 2020 | $49.64 | $50.40 | $49.14 | $49.22 | -0.77% | 1,292,185 |
| Feb 10, 2020 | $49.93 | $49.99 | $49.24 | $49.60 | -0.78% | 1,454,001 |
| Feb 3, 2020 | $50.23 | $50.37 | $49.61 | $49.99 | -0.16% | 1,762,554 |
| Jan 27, 2020 | $49.70 | $51.02 | $49.56 | $50.07 | -0.46% | 2,091,666 |
| Jan 21, 2020 | $49.72 | $51.29 | $49.30 | $50.30 | +1.21% | 2,344,662 |
| Jan 13, 2020 | $49.78 | $50.15 | $49.33 | $49.70 | +0.42% | 2,744,640 |
| Jan 6, 2020 | $49.48 | $50.44 | $49.39 | $49.49 | -0.10% | 1,445,025 |
| Dec 30, 2019 | $49.48 | $49.86 | $49.21 | $49.54 | -0.02% | 1,041,636 |
| Dec 23, 2019 | $49.59 | $49.60 | $49.07 | $49.55 | +0.61% | 828,846 |
| Dec 16, 2019 | $48.66 | $49.77 | $47.74 | $49.25 | +1.67% | 1,855,289 |
| Dec 9, 2019 | $48.69 | $48.95 | $47.45 | $48.44 | -0.49% | 2,219,660 |
| Dec 2, 2019 | $48.32 | $48.84 | $47.12 | $48.68 | +0.77% | 2,454,460 |
| Nov 25, 2019 | $47.69 | $48.39 | $47.26 | $48.31 | +1.60% | 1,148,705 |
| Nov 18, 2019 | $48.07 | $48.43 | $47.09 | $47.55 | -1.37% | 1,292,464 |
| Nov 11, 2019 | $47.15 | $48.40 | $47.06 | $48.21 | +1.95% | 1,581,628 |
| Nov 4, 2019 | $47.05 | $48.15 | $46.75 | $47.29 | +0.53% | 2,308,996 |
| Oct 28, 2019 | $46.89 | $47.61 | $46.17 | $47.04 | +0.47% | 2,347,402 |
| Oct 21, 2019 | $50.15 | $50.95 | $45.94 | $46.82 | -5.89% | 7,938,693 |
| Oct 14, 2019 | $48.33 | $50.16 | $47.78 | $49.75 | +3.17% | 2,110,318 |
| Oct 7, 2019 | $48.96 | $48.96 | $47.62 | $48.22 | -1.27% | 2,147,392 |
| Sep 30, 2019 | $48.82 | $49.36 | $48.27 | $48.84 | -0.10% | 2,842,453 |
| Sep 23, 2019 | $50.33 | $50.56 | $48.65 | $48.89 | -2.94% | 2,614,423 |
| Sep 16, 2019 | $50.57 | $51.25 | $50.04 | $50.37 | -0.73% | 2,699,250 |
| Sep 9, 2019 | $49.96 | $51.22 | $49.87 | $50.74 | +1.91% | 2,060,164 |
| Sep 3, 2019 | $49.36 | $49.93 | $48.72 | $49.79 | +0.55% | 1,476,624 |
| Aug 26, 2019 | $49.80 | $50.01 | $48.56 | $49.52 | -0.36% | 2,024,103 |
| Aug 19, 2019 | $51.14 | $51.60 | $49.62 | $49.70 | -2.72% | 2,064,649 |
| Aug 12, 2019 | $51.49 | $51.91 | $50.57 | $51.09 | -1.16% | 1,829,491 |
| Aug 5, 2019 | $51.98 | $52.35 | $50.99 | $51.69 | -1.03% | 1,637,864 |
| Jul 29, 2019 | $52.70 | $53.41 | $51.28 | $52.23 | -1.15% | 1,524,045 |
| Jul 22, 2019 | $53.42 | $54.02 | $51.69 | $52.84 | -0.83% | 2,193,004 |
| Jul 15, 2019 | $53.95 | $54.40 | $53.25 | $53.28 | -1.32% | 1,470,098 |
| Jul 8, 2019 | $54.01 | $54.53 | $53.25 | $53.99 | -1.17% | 2,055,828 |
| Jul 1, 2019 | $53.56 | $54.82 | $53.07 | $54.63 | +2.07% | 1,066,142 |
| Jun 24, 2019 | $52.72 | $53.79 | $52.24 | $53.52 | +2.06% | 1,824,185 |
| Jun 17, 2019 | $51.67 | $53.69 | $51.28 | $52.44 | +1.90% | 1,681,165 |
| Jun 10, 2019 | $53.37 | $53.74 | $51.11 | $51.46 | -3.58% | 2,338,261 |
| Jun 3, 2019 | $52.57 | $54.06 | $52.48 | $53.37 | +1.48% | 1,577,793 |
| May 28, 2019 | $52.65 | $53.23 | $52.37 | $52.59 | -0.66% | 1,691,744 |
| May 20, 2019 | $51.19 | $53.11 | $50.90 | $52.94 | +3.62% | 2,079,786 |
| May 13, 2019 | $51.10 | $51.68 | $50.48 | $51.09 | -0.83% | 2,213,358 |
| May 6, 2019 | $50.75 | $51.60 | $50.45 | $51.52 | +1.10% | 1,962,932 |
| Apr 29, 2019 | $50.29 | $51.12 | $49.83 | $50.96 | +1.19% | 1,762,235 |
| Apr 22, 2019 | $50.93 | $51.27 | $48.68 | $50.36 | -1.93% | 3,372,058 |
| Apr 15, 2019 | $53.43 | $53.68 | $50.06 | $51.35 | -3.75% | 1,711,401 |
| Apr 8, 2019 | $53.45 | $54.42 | $52.78 | $53.35 | -0.56% | 1,291,583 |
| Apr 1, 2019 | $54.09 | $54.73 | $53.33 | $53.65 | -0.32% | 1,457,817 |
| Mar 25, 2019 | $54.18 | $54.18 | $52.88 | $53.82 | -0.59% | 1,377,366 |
| Mar 18, 2019 | $54.33 | $54.73 | $53.82 | $54.14 | -0.37% | 1,226,079 |
| Mar 11, 2019 | $52.65 | $54.77 | $52.64 | $54.34 | +2.70% | 1,344,740 |
| Mar 4, 2019 | $52.88 | $53.54 | $51.34 | $52.91 | +0.19% | 3,591,074 |
| Feb 25, 2019 | $55.70 | $55.93 | $51.73 | $52.81 | -5.22% | 2,357,803 |
| Feb 19, 2019 | $54.56 | $55.91 | $54.44 | $55.72 | +1.59% | 1,399,535 |
| Feb 11, 2019 | $54.23 | $54.99 | $53.12 | $54.85 | +1.14% | 1,368,459 |
| Feb 4, 2019 | $54.45 | $55.21 | $53.70 | $54.23 | -0.42% | 1,470,818 |
| Jan 28, 2019 | $52.55 | $54.51 | $52.38 | $54.46 | +3.38% | 2,140,676 |
| Jan 22, 2019 | $54.34 | $55.17 | $52.34 | $52.68 | -3.69% | 2,386,102 |
| Jan 14, 2019 | $54.55 | $55.04 | $53.78 | $54.70 | +0.22% | 1,635,294 |
| Jan 7, 2019 | $52.39 | $55.02 | $52.07 | $54.58 | +4.46% | 1,908,512 |
| Dec 31, 2018 | $51.30 | $52.66 | $50.65 | $52.25 | +2.03% | 1,298,869 |
| Dec 24, 2018 | $50.02 | $51.61 | $49.68 | $51.21 | +1.13% | 1,453,080 |
| Dec 17, 2018 | $52.73 | $53.12 | $50.05 | $50.64 | -4.25% | 2,149,426 |
| Dec 10, 2018 | $53.11 | $53.21 | $52.13 | $52.89 | -1.20% | 1,331,330 |
| Dec 3, 2018 | $53.59 | $54.83 | $52.11 | $53.53 | +0.34% | 2,047,883 |
| Nov 26, 2018 | $52.62 | $53.55 | $52.37 | $53.35 | +1.95% | 2,298,485 |
| Nov 19, 2018 | $53.78 | $53.89 | $51.76 | $52.33 | -2.59% | 1,126,267 |
| Nov 12, 2018 | $51.14 | $53.92 | $51.02 | $53.72 | +5.07% | 3,005,506 |
| Nov 5, 2018 | $50.93 | $51.43 | $50.33 | $51.13 | +0.51% | 1,090,838 |
| Oct 29, 2018 | $51.04 | $51.97 | $50.53 | $50.87 | -0.18% | 1,874,493 |
| Oct 22, 2018 | $50.90 | $52.33 | $49.95 | $50.96 | -0.10% | 3,066,581 |
| Oct 15, 2018 | $49.60 | $51.84 | $49.48 | $51.01 | +2.78% | 1,702,966 |
| Oct 8, 2018 | $51.44 | $51.79 | $49.27 | $49.63 | -3.52% | 1,795,966 |
| Oct 1, 2018 | $52.04 | $52.31 | $50.81 | $51.44 | +0.06% | 1,665,280 |
| Sep 24, 2018 | $51.83 | $52.28 | $50.92 | $51.41 | -1.63% | 1,090,135 |
| Sep 17, 2018 | $52.26 | $52.88 | $51.65 | $52.26 | +0.10% | 891,642 |
| Sep 10, 2018 | $51.82 | $52.60 | $51.63 | $52.21 | +1.36% | 1,024,830 |
| Sep 4, 2018 | $51.46 | $51.92 | $50.51 | $51.51 | -0.58% | 1,077,170 |
| Aug 27, 2018 | $52.32 | $53.30 | $51.46 | $51.81 | -0.94% | 2,329,402 |
| Aug 20, 2018 | $53.26 | $53.49 | $51.98 | $52.30 | -1.71% | 1,151,391 |
| Aug 13, 2018 | $51.14 | $53.28 | $51.00 | $53.21 | +3.91% | 1,379,353 |
| Aug 6, 2018 | $51.30 | $52.04 | $50.83 | $51.21 | -0.10% | 1,083,605 |
| Jul 30, 2018 | $50.18 | $51.35 | $50.18 | $51.26 | +2.40% | 1,258,351 |
| Jul 23, 2018 | $50.15 | $50.22 | $49.51 | $50.06 | -0.46% | 1,239,642 |
| Jul 16, 2018 | $50.07 | $51.32 | $49.04 | $50.29 | +0.48% | 2,496,565 |
| Jul 9, 2018 | $48.88 | $50.15 | $48.51 | $50.05 | +2.37% | 2,429,396 |
| Jul 2, 2018 | $47.29 | $49.08 | $47.05 | $48.89 | +2.99% | 826,226 |
| Jun 25, 2018 | $47.00 | $47.49 | $46.16 | $47.47 | +0.68% | 1,223,419 |
| Jun 18, 2018 | $47.16 | $47.24 | $46.42 | $47.15 | -0.13% | 1,164,173 |
| Jun 11, 2018 | $47.48 | $47.79 | $46.52 | $47.21 | -0.69% | 4,693,859 |
| Jun 4, 2018 | $46.98 | $48.14 | $46.83 | $47.54 | +1.69% | 1,205,457 |
| May 29, 2018 | $47.20 | $47.81 | $46.41 | $46.75 | -2.07% | 1,260,668 |
| May 21, 2018 | $48.66 | $49.35 | $47.24 | $47.74 | -1.67% | 2,747,829 |
| May 14, 2018 | $48.23 | $48.65 | $47.50 | $48.55 | +0.89% | 1,353,411 |
| May 7, 2018 | $47.20 | $48.36 | $46.09 | $48.12 | +1.95% | 1,673,545 |
| Apr 30, 2018 | $47.29 | $47.64 | $46.52 | $47.20 | -0.15% | 1,516,668 |
| Apr 23, 2018 | $48.24 | $48.48 | $46.98 | $47.27 | -1.75% | 2,335,016 |
| Apr 16, 2018 | $45.18 | $48.38 | $45.06 | $48.11 | +6.79% | 2,340,190 |
| Apr 9, 2018 | $45.92 | $46.18 | $44.81 | $45.05 | -1.51% | 1,668,284 |
| Apr 2, 2018 | $44.59 | $46.79 | $43.69 | $45.74 | +2.37% | 2,721,305 |
| Mar 26, 2018 | $43.93 | $44.72 | $43.11 | $44.68 | +2.29% | 1,313,639 |
| Mar 19, 2018 | $44.81 | $45.38 | $43.63 | $43.68 | -2.70% | 2,895,617 |
| Mar 12, 2018 | $45.72 | $45.72 | $44.84 | $44.89 | -1.79% | 947,151 |
| Mar 5, 2018 | $44.92 | $46.02 | $44.69 | $45.71 | +0.95% | 1,932,918 |
| Feb 26, 2018 | $46.46 | $46.46 | $44.65 | $45.28 | -2.22% | 1,967,157 |
| Feb 20, 2018 | $45.92 | $46.49 | $45.46 | $46.31 | +0.43% | 1,149,264 |
| Feb 12, 2018 | $45.40 | $46.61 | $44.95 | $46.11 | +2.15% | 1,478,540 |
| Feb 5, 2018 | $47.32 | $47.34 | $44.43 | $45.14 | -5.03% | 2,426,619 |
| Jan 29, 2018 | $49.34 | $49.34 | $47.48 | $47.53 | -3.67% | 1,903,984 |
| Jan 22, 2018 | $50.00 | $50.29 | $48.26 | $49.34 | -1.28% | 2,139,960 |
| Jan 16, 2018 | $50.07 | $50.63 | $49.33 | $49.98 | -0.12% | 1,229,241 |
| Jan 8, 2018 | $51.41 | $51.41 | $49.47 | $50.04 | -0.79% | 1,693,405 |
| Jan 2, 2018 | $50.85 | $51.00 | $49.82 | $50.44 | -0.96% | 1,074,890 |
| Dec 26, 2017 | $50.21 | $51.05 | $50.21 | $50.93 | +0.99% | 611,303 |
| Dec 18, 2017 | $50.23 | $50.70 | $49.70 | $50.43 | +0.94% | 1,303,527 |
| Dec 11, 2017 | $50.36 | $51.14 | $49.80 | $49.96 | -0.91% | 2,116,189 |
| Dec 4, 2017 | $52.41 | $52.48 | $49.99 | $50.42 | -3.45% | 1,702,085 |
| Nov 27, 2017 | $54.07 | $54.21 | $51.68 | $52.22 | -3.17% | 1,812,497 |
| Nov 20, 2017 | $53.58 | $54.95 | $53.58 | $53.93 | +0.52% | 1,135,653 |
| Nov 13, 2017 | $52.35 | $53.72 | $52.24 | $53.65 | +2.09% | 1,147,868 |
| Nov 6, 2017 | $51.83 | $52.87 | $51.65 | $52.55 | +1.21% | 1,185,245 |
| Oct 30, 2017 | $52.73 | $52.97 | $51.52 | $51.92 | -1.46% | 1,527,991 |
| Oct 23, 2017 | $53.15 | $53.64 | $52.05 | $52.69 | -0.60% | 1,625,736 |
| Oct 16, 2017 | $53.85 | $54.24 | $52.39 | $53.01 | -1.40% | 2,030,746 |
| Oct 9, 2017 | $51.96 | $53.86 | $51.49 | $53.76 | +3.72% | 1,684,732 |
| Oct 2, 2017 | $51.52 | $51.96 | $51.21 | $51.83 | +0.56% | 1,431,308 |
| Sep 25, 2017 | $51.61 | $51.95 | $50.91 | $51.54 | -0.17% | 1,601,292 |
| Sep 18, 2017 | $51.76 | $53.13 | $51.38 | $51.63 | -0.25% | 1,543,363 |
| Sep 11, 2017 | $53.28 | $53.55 | $51.11 | $51.76 | -2.47% | 1,708,558 |
| Sep 5, 2017 | $52.13 | $53.12 | $51.67 | $53.07 | +1.76% | 1,086,798 |
| Aug 28, 2017 | $51.93 | $52.52 | $51.32 | $52.15 | +0.66% | 1,341,876 |
| Aug 21, 2017 | $51.05 | $52.17 | $50.85 | $51.81 | +1.47% | 1,202,419 |
| Aug 14, 2017 | $50.55 | $51.45 | $50.33 | $51.06 | +1.11% | 1,160,239 |
| Aug 7, 2017 | $51.25 | $51.56 | $50.12 | $50.50 | -1.48% | 1,478,995 |
| Jul 31, 2017 | $51.83 | $52.30 | $51.04 | $51.26 | -0.99% | 2,029,853 |
| Jul 24, 2017 | $52.57 | $53.07 | $51.15 | $51.77 | -1.48% | 1,958,685 |
| Jul 17, 2017 | $49.38 | $52.58 | $49.20 | $52.55 | +6.53% | 2,800,250 |
| Jul 10, 2017 | $47.44 | $49.45 | $47.04 | $49.33 | +4.01% | 2,042,855 |
| Jul 3, 2017 | $47.37 | $47.58 | $46.52 | $47.43 | +0.47% | 1,293,860 |
| Jun 26, 2017 | $47.55 | $48.74 | $46.60 | $47.21 | -0.40% | 2,628,932 |
| Jun 19, 2017 | $47.26 | $47.78 | $46.46 | $47.40 | +0.77% | 1,401,785 |
| Jun 12, 2017 | $46.57 | $47.72 | $46.48 | $47.04 | +0.88% | 1,791,134 |
| Jun 5, 2017 | $46.75 | $47.07 | $45.66 | $46.63 | -0.51% | 1,227,579 |
| May 30, 2017 | $46.47 | $46.98 | $46.47 | $46.87 | +0.67% | 687,648 |
| May 22, 2017 | $45.88 | $46.93 | $45.83 | $46.56 | +1.66% | 942,688 |
| May 15, 2017 | $45.95 | $46.27 | $44.93 | $45.80 | +0.13% | 1,678,739 |
| May 8, 2017 | $45.89 | $46.15 | $45.36 | $45.74 | -0.41% | 1,215,730 |
| May 1, 2017 | $45.91 | $46.04 | $45.02 | $45.93 | +0.15% | 1,496,106 |
| Apr 24, 2017 | $46.25 | $46.40 | $45.50 | $45.86 | -0.26% | 1,672,996 |
| Apr 17, 2017 | $45.60 | $47.42 | $45.50 | $45.98 | +1.43% | 2,159,711 |
| Apr 10, 2017 | $44.65 | $45.71 | $44.26 | $45.33 | +1.82% | 1,160,379 |
| Apr 3, 2017 | $43.97 | $44.56 | $43.53 | $44.52 | +0.68% | 1,212,471 |
| Mar 27, 2017 | $42.71 | $44.43 | $42.58 | $44.22 | +3.34% | 1,312,086 |
| Mar 20, 2017 | $42.33 | $43.11 | $41.73 | $42.79 | +1.28% | 1,207,943 |
| Mar 13, 2017 | $41.75 | $42.99 | $41.35 | $42.25 | +0.96% | 2,742,927 |
| Mar 6, 2017 | $41.74 | $42.39 | $41.33 | $41.85 | +0.07% | 1,592,475 |
| Feb 27, 2017 | $43.18 | $43.36 | $41.42 | $41.82 | -2.77% | 1,250,324 |
| Feb 21, 2017 | $43.82 | $43.95 | $42.97 | $43.01 | -2.14% | 841,668 |
| Feb 13, 2017 | $43.18 | $44.09 | $42.44 | $43.95 | +1.92% | 1,372,177 |
| Feb 6, 2017 | $43.14 | $43.67 | $42.60 | $43.12 | -0.44% | 1,108,875 |
| Jan 30, 2017 | $43.20 | $43.75 | $42.73 | $43.31 | +0.16% | 1,269,223 |
| Jan 23, 2017 | $39.63 | $43.97 | $39.35 | $43.24 | +9.16% | 2,367,791 |
| Jan 17, 2017 | $39.21 | $39.66 | $38.80 | $39.61 | +1.56% | 784,483 |
| Jan 9, 2017 | $38.95 | $39.32 | $38.15 | $39.00 | -1.12% | 1,094,664 |
| Jan 3, 2017 | $38.66 | $39.90 | $38.43 | $39.44 | +2.23% | 671,317 |
| Dec 27, 2016 | $38.64 | $38.97 | $38.09 | $38.58 | +0.29% | 397,011 |
| Dec 19, 2016 | $38.10 | $38.75 | $38.02 | $38.47 | +0.84% | 876,282 |
| Dec 12, 2016 | $39.18 | $40.01 | $37.81 | $38.15 | -2.50% | 1,425,312 |
| Dec 5, 2016 | $38.58 | $39.59 | $38.14 | $39.13 | +1.69% | 1,014,438 |
| Nov 28, 2016 | $38.86 | $39.15 | $38.00 | $38.48 | -0.65% | 900,552 |
| Nov 21, 2016 | $38.40 | $38.89 | $38.27 | $38.73 | +1.55% | 608,205 |
| Nov 14, 2016 | $37.59 | $38.69 | $37.03 | $38.14 | – | 1,274,733 |
Seasonality
RCI 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% | -1.9% | -0.1% | -0.3% | 1.1% | -0.6% | 2.5% | 0.7% | -4.6% | 1.4% | 4.8% | 0.2% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 0.2% | 5.6% | -2.8% | -5.3% | 5.8% | -14.9% | 4.2% | 9.0% | -15.7% | 5.9% | ||
| 2025 | -10.6% | 1.0% | -2.5% | -2.4% | 2.9% | 12.0% | 12.6% | 7.3% | -2.8% | 13.5% | -0.1% | -3.6% |
| 2024 | -0.2% | -5.2% | -6.6% | -8.6% | 7.8% | -7.6% | 4.5% | 4.9% | 0.1% | -9.7% | -1.6% | -13.1% |
| 2023 | 3.9% | -1.8% | -2.2% | 6.5% | -10.2% | 3.8% | -4.1% | -7.1% | -4.8% | -3.5% | 16.3% | 9.5% |
| 2022 | 6.5% | 1.8% | 10.7% | -4.0% | -5.9% | -5.8% | -4.1% | -6.3% | -9.7% | 8.0% | 10.8% | 2.4% |
| 2021 | -3.2% | -4.1% | 7.5% | 6.8% | 4.9% | 3.7% | -4.0% | -0.1% | -7.8% | -0.1% | -4.1% | 7.5% |
| 2020 | 0.8% | -8.3% | -8.8% | 0.7% | 0.2% | -3.3% | 1.6% | 1.9% | -3.9% | 2.4% | 16.0% | -0.3% |
| 2019 | 5.5% | 2.3% | -2.0% | -6.5% | 4.5% | 2.5% | -3.0% | -4.6% | -0.8% | -3.4% | 2.6% | 3.6% |
| 2018 | -4.2% | -7.6% | -0.1% | 5.7% | -0.6% | 2.0% | 7.2% | 1.8% | -0.1% | 0.2% | 3.6% | -3.3% |
| 2017 | 12.5% | -3.1% | 6.1% | 3.7% | 1.7% | 2.0% | 10.1% | 0.3% | -0.5% | 0.7% | -0.1% | -1.1% |