Rogers Communications Inc (RCIAF) stock
RCIAFOTCCable & Other Pay Television ServicesFiscal year ends December 31Also trades as RCI
$32.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $17.29BP/E 3.5Yield –
Price history
Rogers Communications share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$32.00
0.00% on the day
52-week range
$30.42 – $40.83
-21.6% from the high
Change over 52 weeks
-10.0%
From $35.57 on Oct 17, 2025
Average volume
42
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Oct 12, 2026 | $30.42 | $32.00 | $30.42 | $32.00 | +5.19% | 103 |
| Oct 5, 2026 | $31.38 | $31.38 | $30.42 | $30.42 | -3.06% | 401 |
| Sep 28, 2026 | $32.52 | $32.52 | $31.38 | $31.38 | -3.50% | 100 |
| Sep 21, 2026 | $36.43 | $36.43 | $32.47 | $32.52 | -10.73% | 1,146 |
| Sep 14, 2026 | $37.16 | $37.33 | $36.06 | $36.43 | -4.51% | 800 |
| Sep 8, 2026 | $38.15 | $38.15 | $38.15 | $38.15 | 0.00% | 0 |
| Aug 31, 2026 | $34.95 | $38.15 | $34.95 | $38.15 | +9.16% | 477 |
| Aug 24, 2026 | $34.95 | $34.95 | $34.95 | $34.95 | 0.00% | 0 |
| Aug 17, 2026 | $34.95 | $34.95 | $34.95 | $34.95 | 0.00% | 0 |
| Aug 10, 2026 | $34.95 | $34.95 | $34.95 | $34.95 | 0.00% | 0 |
| Aug 3, 2026 | $34.90 | $34.95 | $34.90 | $34.95 | +0.15% | 100 |
| Jul 27, 2026 | $34.90 | $34.90 | $34.90 | $34.90 | 0.00% | 0 |
| Jul 20, 2026 | $36.06 | $36.06 | $34.90 | $34.90 | -3.23% | 232 |
| Jul 13, 2026 | $35.15 | $36.06 | $35.15 | $36.06 | +2.59% | 100 |
| Jul 6, 2026 | $35.15 | $35.15 | $35.15 | $35.15 | 0.00% | 0 |
| Jun 29, 2026 | $35.38 | $35.39 | $35.15 | $35.15 | -9.87% | 301 |
| Jun 22, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jun 15, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jun 8, 2026 | $37.77 | $39.00 | $37.77 | $39.00 | -1.89% | 835 |
| Jun 1, 2026 | $36.50 | $39.75 | $36.50 | $39.75 | +8.90% | 350 |
| May 26, 2026 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| May 18, 2026 | $37.41 | $37.41 | $36.50 | $36.50 | -2.43% | 175 |
| May 11, 2026 | $37.41 | $37.41 | $37.41 | $37.41 | 0.00% | 0 |
| May 4, 2026 | $37.41 | $37.41 | $37.41 | $37.41 | 0.00% | 0 |
| Apr 27, 2026 | $37.41 | $37.41 | $37.41 | $37.41 | 0.00% | 0 |
| Apr 20, 2026 | $34.07 | $37.41 | $34.07 | $37.41 | +9.80% | 3,399 |
| Apr 13, 2026 | $33.31 | $34.22 | $33.31 | $34.07 | +2.28% | 1,101 |
| Apr 6, 2026 | $35.54 | $35.54 | $33.31 | $33.31 | -7.19% | 1,003 |
| Mar 30, 2026 | $39.00 | $39.00 | $35.89 | $35.89 | -7.97% | 100 |
| Mar 23, 2026 | $35.16 | $40.49 | $34.63 | $39.00 | -3.68% | 983 |
| Mar 16, 2026 | $40.49 | $40.49 | $40.49 | $40.49 | 0.00% | 0 |
| Mar 9, 2026 | $40.49 | $40.49 | $40.49 | $40.49 | 0.00% | 0 |
| Mar 2, 2026 | $40.83 | $40.83 | $40.49 | $40.49 | +8.15% | 3,635 |
| Feb 23, 2026 | $39.76 | $39.76 | $37.40 | $37.44 | -2.88% | 2,900 |
| Feb 17, 2026 | $38.61 | $38.61 | $38.54 | $38.55 | -0.14% | 200 |
| Feb 9, 2026 | $37.75 | $38.61 | $37.75 | $38.61 | +2.26% | 201 |
| Feb 2, 2026 | $37.95 | $37.95 | $37.75 | $37.75 | -0.53% | 100 |
| Jan 26, 2026 | $36.81 | $38.00 | $36.81 | $37.95 | +7.32% | 1,851 |
| Jan 20, 2026 | $37.84 | $37.84 | $35.36 | $35.36 | -1.72% | 200 |
| Jan 12, 2026 | $36.60 | $36.60 | $35.98 | $35.98 | -3.59% | 405 |
| Jan 5, 2026 | $37.17 | $37.40 | $37.17 | $37.32 | +0.40% | 205 |
| Dec 29, 2025 | $37.17 | $37.17 | $37.17 | $37.17 | 0.00% | 0 |
| Dec 22, 2025 | $38.30 | $38.30 | $37.17 | $37.17 | -2.95% | 100 |
| Dec 15, 2025 | $38.30 | $38.30 | $38.30 | $38.30 | 0.00% | 0 |
| Dec 8, 2025 | $38.30 | $38.30 | $38.30 | $38.30 | 0.00% | 0 |
| Dec 1, 2025 | $38.92 | $38.92 | $38.30 | $38.30 | +1.92% | 9,523 |
| Nov 24, 2025 | $37.56 | $37.58 | $37.56 | $37.58 | +0.24% | 1,000 |
| Nov 17, 2025 | $37.49 | $37.49 | $37.49 | $37.49 | 0.00% | 0 |
| Nov 10, 2025 | $37.49 | $37.49 | $37.49 | $37.49 | -3.40% | 500 |
| Nov 3, 2025 | $39.00 | $39.00 | $38.65 | $38.81 | +5.61% | 900 |
| Oct 27, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | 0.00% | 0 |
| Oct 20, 2025 | $37.40 | $37.40 | $36.75 | $36.75 | +3.30% | 1,600 |
| Oct 13, 2025 | $35.57 | $35.57 | $35.57 | $35.57 | 0.00% | 0 |
| Oct 6, 2025 | $35.57 | $35.57 | $35.57 | $35.57 | 0.00% | 0 |
| Sep 29, 2025 | $35.57 | $35.57 | $35.57 | $35.57 | 0.00% | 0 |
| Sep 22, 2025 | $36.75 | $36.75 | $35.57 | $35.57 | -3.54% | 2,618 |
| Sep 15, 2025 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| Sep 8, 2025 | $36.97 | $37.06 | $36.88 | $36.88 | -0.26% | 676 |
| Sep 2, 2025 | $36.97 | $36.97 | $36.97 | $36.97 | 0.00% | 0 |
| Aug 25, 2025 | $36.97 | $36.97 | $36.97 | $36.97 | 0.00% | 0 |
| Aug 18, 2025 | $36.97 | $36.97 | $36.97 | $36.97 | -0.08% | 107 |
| Aug 11, 2025 | $36.90 | $37.00 | $36.90 | $37.00 | +0.27% | 114 |
| Aug 4, 2025 | $36.90 | $36.90 | $36.90 | $36.90 | 0.00% | 0 |
| Jul 28, 2025 | $35.61 | $36.90 | $35.61 | $36.90 | +22.88% | 200 |
| Jul 21, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 0 |
| Jul 14, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 0 |
| Jul 7, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 0 |
| Jun 30, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 0 |
| Jun 23, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 0 |
| Jun 16, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 0 |
| Jun 9, 2025 | $29.60 | $30.03 | $29.60 | $30.03 | +1.45% | 1,500 |
| Jun 2, 2025 | $28.87 | $29.73 | $28.87 | $29.60 | +2.53% | 560 |
| May 27, 2025 | $28.69 | $29.14 | $28.69 | $28.87 | +0.63% | 808 |
| May 19, 2025 | $28.69 | $28.69 | $28.69 | $28.69 | 0.00% | 0 |
| May 12, 2025 | $28.86 | $28.86 | $28.15 | $28.69 | -0.59% | 200 |
| May 5, 2025 | $28.51 | $28.86 | $28.10 | $28.86 | -0.24% | 349 |
| Apr 28, 2025 | $28.93 | $28.93 | $28.93 | $28.93 | 0.00% | 0 |
| Apr 21, 2025 | $27.05 | $28.93 | $27.05 | $28.93 | +6.95% | 150 |
| Apr 14, 2025 | $27.05 | $27.05 | $27.05 | $27.05 | 0.00% | 0 |
| Apr 7, 2025 | $28.50 | $28.50 | $27.05 | $27.05 | -5.09% | 215 |
| Mar 31, 2025 | $30.29 | $30.29 | $28.28 | $28.50 | -5.91% | 858 |
| Mar 24, 2025 | $30.29 | $30.29 | $30.29 | $30.29 | 0.00% | 0 |
| Mar 17, 2025 | $30.29 | $30.29 | $30.29 | $30.29 | -1.53% | 100 |
| Mar 10, 2025 | $32.41 | $32.41 | $30.76 | $30.76 | -5.09% | 200 |
| Mar 3, 2025 | $31.80 | $32.41 | $31.80 | $32.41 | +1.92% | 300 |
| Feb 24, 2025 | $31.80 | $31.80 | $31.80 | $31.80 | 0.00% | 0 |
| Feb 18, 2025 | $31.80 | $31.80 | $31.80 | $31.80 | +3.45% | 206 |
| Feb 10, 2025 | $30.74 | $30.74 | $30.74 | $30.74 | 0.00% | 0 |
| Feb 3, 2025 | $32.82 | $32.82 | $30.74 | $30.74 | -6.34% | 100 |
| Jan 27, 2025 | $32.50 | $32.82 | $31.91 | $32.82 | +5.82% | 527 |
| Jan 21, 2025 | $32.75 | $32.75 | $31.01 | $31.01 | -5.30% | 198 |
| Jan 13, 2025 | $32.75 | $32.75 | $32.75 | $32.75 | 0.00% | 300 |
| Jan 6, 2025 | $33.00 | $34.36 | $32.75 | $32.75 | -0.76% | 500 |
| Dec 30, 2024 | $33.00 | $33.00 | $33.00 | $33.00 | +0.76% | 279 |
| Dec 23, 2024 | $32.75 | $32.75 | $32.75 | $32.75 | -0.55% | 722 |
| Dec 16, 2024 | $34.90 | $34.90 | $32.93 | $32.93 | -6.18% | 661 |
| Dec 9, 2024 | $38.15 | $38.15 | $35.10 | $35.10 | -7.99% | 750 |
| Dec 2, 2024 | $38.11 | $38.15 | $38.11 | $38.15 | +0.11% | 450 |
| Nov 25, 2024 | $37.26 | $38.11 | $37.26 | $38.11 | +2.28% | 154 |
| Nov 18, 2024 | $37.67 | $37.67 | $37.26 | $37.26 | -4.23% | 201 |
| Nov 11, 2024 | $40.80 | $40.80 | $38.91 | $38.91 | -4.64% | 500 |
| Nov 4, 2024 | $40.80 | $40.80 | $40.80 | $40.80 | +0.22% | 1,102 |
| Oct 28, 2024 | $40.71 | $40.71 | $40.71 | $40.71 | 0.00% | 0 |
| Oct 21, 2024 | $41.50 | $41.50 | $40.71 | $40.71 | -1.90% | 403 |
| Oct 14, 2024 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| Oct 7, 2024 | $41.47 | $41.50 | $41.47 | $41.50 | +0.07% | 200 |
| Sep 30, 2024 | $41.47 | $41.47 | $41.47 | $41.47 | 0.00% | 0 |
| Sep 23, 2024 | $41.47 | $41.47 | $41.47 | $41.47 | 0.00% | 0 |
| Sep 16, 2024 | $41.47 | $41.47 | $41.47 | $41.47 | 0.00% | 0 |
| Sep 9, 2024 | $41.47 | $41.47 | $41.47 | $41.47 | 0.00% | 0 |
| Sep 3, 2024 | $35.16 | $41.47 | $35.16 | $41.47 | +17.95% | 100 |
| Aug 26, 2024 | $39.42 | $39.42 | $35.16 | $35.16 | -10.81% | 1,000 |
| Aug 19, 2024 | $39.42 | $39.42 | $39.42 | $39.42 | 0.00% | 0 |
| Aug 12, 2024 | $39.42 | $39.42 | $39.42 | $39.42 | 0.00% | 0 |
| Aug 5, 2024 | $39.42 | $39.42 | $39.42 | $39.42 | 0.00% | 0 |
| Jul 29, 2024 | $39.42 | $39.42 | $39.42 | $39.42 | 0.00% | 0 |
| Jul 22, 2024 | $39.42 | $39.42 | $39.42 | $39.42 | 0.00% | 0 |
| Jul 15, 2024 | $38.34 | $39.42 | $38.34 | $39.42 | +2.82% | 300 |
| Jul 8, 2024 | $39.07 | $39.07 | $38.34 | $38.34 | -1.87% | 296 |
| Jul 1, 2024 | $40.90 | $40.90 | $39.07 | $39.07 | -4.47% | 100 |
| Jun 24, 2024 | $40.90 | $40.90 | $40.90 | $40.90 | 0.00% | 0 |
| Jun 17, 2024 | $40.90 | $40.90 | $40.90 | $40.90 | 0.00% | 0 |
| Jun 10, 2024 | $40.48 | $40.90 | $40.48 | $40.90 | +1.04% | 100 |
| Jun 3, 2024 | $42.32 | $42.32 | $40.48 | $40.48 | -4.35% | 898 |
| May 28, 2024 | $43.55 | $43.55 | $42.32 | $42.32 | -2.81% | 200 |
| May 20, 2024 | $43.55 | $43.55 | $43.55 | $43.55 | 0.00% | 0 |
| May 13, 2024 | $40.30 | $43.55 | $40.30 | $43.55 | +8.05% | 510 |
| May 6, 2024 | $40.30 | $40.30 | $40.30 | $40.30 | 0.00% | 0 |
| Apr 29, 2024 | $40.52 | $40.52 | $40.30 | $40.30 | +0.25% | 200 |
| Apr 22, 2024 | $40.20 | $40.20 | $40.20 | $40.20 | 0.00% | 0 |
| Apr 15, 2024 | $39.15 | $40.69 | $39.15 | $40.20 | +2.68% | 1,300 |
| Apr 8, 2024 | $41.24 | $41.24 | $39.15 | $39.15 | -5.07% | 1,120 |
| Apr 1, 2024 | $41.24 | $41.24 | $41.24 | $41.24 | -5.20% | 200 |
| Mar 25, 2024 | $43.50 | $43.50 | $43.50 | $43.50 | 0.00% | 0 |
| Mar 18, 2024 | $43.50 | $43.50 | $43.50 | $43.50 | 0.00% | 0 |
| Mar 11, 2024 | $45.29 | $45.29 | $43.50 | $43.50 | -3.95% | 500 |
| Mar 4, 2024 | $45.29 | $45.29 | $45.29 | $45.29 | 0.00% | 0 |
| Feb 26, 2024 | $45.29 | $45.29 | $45.29 | $45.29 | 0.00% | 0 |
| Feb 20, 2024 | $45.29 | $45.29 | $45.29 | $45.29 | 0.00% | 0 |
| Feb 12, 2024 | $47.18 | $47.18 | $45.29 | $45.29 | -4.01% | 288 |
| Feb 5, 2024 | $47.18 | $47.18 | $47.18 | $47.18 | 0.00% | 0 |
| Jan 29, 2024 | $47.18 | $47.18 | $47.18 | $47.18 | 0.00% | 0 |
| Jan 22, 2024 | $46.37 | $47.18 | $46.37 | $47.18 | +1.74% | 910 |
| Jan 16, 2024 | $46.37 | $46.37 | $46.37 | $46.37 | 0.00% | 0 |
| Jan 8, 2024 | $46.37 | $46.37 | $46.37 | $46.37 | 0.00% | 0 |
| Jan 2, 2024 | $46.90 | $46.90 | $45.01 | $46.37 | +0.92% | 1,324 |
| Dec 26, 2023 | $45.95 | $45.95 | $45.95 | $45.95 | 0.00% | 0 |
| Dec 18, 2023 | $45.95 | $45.95 | $45.95 | $45.95 | 0.00% | 0 |
| Dec 11, 2023 | $45.57 | $45.95 | $45.51 | $45.95 | +0.84% | 1,002 |
| Dec 4, 2023 | $39.88 | $45.57 | $39.88 | $45.57 | +14.26% | 433 |
| Nov 27, 2023 | $39.88 | $39.88 | $39.88 | $39.88 | 0.00% | 0 |
| Nov 20, 2023 | $39.88 | $39.88 | $39.88 | $39.88 | 0.00% | 0 |
| Nov 13, 2023 | $39.88 | $39.88 | $39.88 | $39.88 | 0.00% | 0 |
| Nov 6, 2023 | $39.88 | $39.88 | $39.88 | $39.88 | +2.97% | 204 |
| Oct 30, 2023 | $38.73 | $38.73 | $38.73 | $38.73 | 0.00% | 0 |
| Oct 23, 2023 | $38.73 | $38.73 | $38.73 | $38.73 | 0.00% | 0 |
| Oct 16, 2023 | $38.73 | $38.73 | $38.73 | $38.73 | 0.00% | 0 |
| Oct 9, 2023 | $38.73 | $38.73 | $38.73 | $38.73 | 0.00% | 0 |
| Oct 2, 2023 | $38.73 | $38.73 | $38.73 | $38.73 | 0.00% | 0 |
| Sep 25, 2023 | $39.66 | $39.66 | $38.73 | $38.73 | -2.34% | 870 |
| Sep 18, 2023 | $39.66 | $39.66 | $39.66 | $39.66 | 0.00% | 0 |
| Sep 11, 2023 | $39.66 | $39.66 | $39.66 | $39.66 | 0.00% | 0 |
| Sep 5, 2023 | $39.66 | $39.66 | $39.66 | $39.66 | 0.00% | 0 |
| Aug 28, 2023 | $39.66 | $39.66 | $39.66 | $39.66 | 0.00% | 0 |
| Aug 21, 2023 | $46.50 | $46.50 | $39.66 | $39.66 | -14.71% | 1,000 |
| Aug 14, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Aug 7, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jul 31, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jul 24, 2023 | $46.50 | $46.51 | $46.50 | $46.50 | -0.00% | 1,500 |
| Jul 17, 2023 | $47.50 | $47.50 | $46.50 | $46.50 | -2.10% | 200 |
| Jul 10, 2023 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jul 3, 2023 | $47.79 | $47.79 | $47.50 | $47.50 | -0.61% | 400 |
| Jun 26, 2023 | $47.79 | $47.79 | $47.79 | $47.79 | 0.00% | 0 |
| Jun 20, 2023 | $47.79 | $47.79 | $47.79 | $47.79 | 0.00% | 0 |
| Jun 12, 2023 | $47.79 | $47.79 | $47.79 | $47.79 | 0.00% | 0 |
| Jun 5, 2023 | $47.85 | $47.85 | $47.79 | $47.79 | -0.13% | 125 |
| May 30, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| May 22, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| May 15, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| May 8, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| May 1, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Apr 24, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Apr 17, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Apr 10, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Apr 3, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Mar 27, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Mar 20, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Mar 13, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Mar 6, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Feb 27, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Feb 21, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Feb 13, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Feb 6, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Jan 30, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Jan 23, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Jan 17, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Jan 9, 2023 | $47.85 | $47.85 | $47.85 | $47.85 | +6.73% | 400 |
| Jan 3, 2023 | $44.83 | $44.83 | $44.83 | $44.83 | 0.00% | 0 |
| Dec 27, 2022 | $44.83 | $44.83 | $44.83 | $44.83 | 0.00% | 0 |
| Dec 19, 2022 | $43.19 | $44.83 | $43.19 | $44.83 | +3.80% | 153 |
| Dec 12, 2022 | $43.19 | $43.19 | $43.19 | $43.19 | 0.00% | 0 |
| Dec 5, 2022 | $43.19 | $43.19 | $43.19 | $43.19 | 0.00% | 0 |
| Nov 28, 2022 | $43.19 | $43.19 | $43.19 | $43.19 | 0.00% | 0 |
| Nov 21, 2022 | $43.19 | $43.19 | $43.19 | $43.19 | 0.00% | 0 |
| Nov 14, 2022 | $43.19 | $43.19 | $43.19 | $43.19 | 0.00% | 0 |
| Nov 7, 2022 | $45.88 | $45.88 | $43.19 | $43.19 | -5.86% | 100 |
| Oct 31, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Oct 24, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Oct 17, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Oct 10, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Oct 3, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Sep 26, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Sep 19, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Sep 12, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Sep 6, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Aug 29, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Aug 22, 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Aug 15, 2022 | $46.41 | $46.41 | $45.60 | $45.88 | -1.14% | 407 |
| Aug 8, 2022 | $46.41 | $46.41 | $46.41 | $46.41 | 0.00% | 0 |
| Aug 1, 2022 | $46.41 | $46.41 | $46.41 | $46.41 | 0.00% | 0 |
| Jul 25, 2022 | $49.50 | $49.50 | $46.41 | $46.41 | -4.00% | 210 |
| Jul 18, 2022 | $48.35 | $48.35 | $48.35 | $48.35 | 0.00% | 0 |
| Jul 11, 2022 | $48.35 | $48.35 | $48.35 | $48.35 | 0.00% | 0 |
| Jul 5, 2022 | $48.33 | $48.35 | $48.17 | $48.35 | +0.03% | 350 |
| Jun 27, 2022 | $48.33 | $48.33 | $48.33 | $48.33 | 0.00% | 0 |
| Jun 21, 2022 | $51.46 | $51.46 | $47.60 | $48.33 | -6.07% | 400 |
| Jun 13, 2022 | $51.46 | $51.46 | $51.46 | $51.46 | 0.00% | 0 |
| Jun 6, 2022 | $51.46 | $51.46 | $51.46 | $51.46 | 0.00% | 0 |
| May 31, 2022 | $55.70 | $55.70 | $51.46 | $51.46 | -7.62% | 275 |
| May 23, 2022 | $55.70 | $55.70 | $55.70 | $55.70 | 0.00% | 0 |
| May 16, 2022 | $55.70 | $55.70 | $55.70 | $55.70 | 0.00% | 0 |
| May 9, 2022 | $55.70 | $55.70 | $55.70 | $55.70 | 0.00% | 0 |
| May 2, 2022 | $57.50 | $57.50 | $55.70 | $55.70 | -3.13% | 100 |
| Apr 25, 2022 | $57.50 | $57.50 | $57.50 | $57.50 | 0.00% | 151 |
| Apr 18, 2022 | $57.50 | $57.50 | $57.50 | $57.50 | 0.00% | 0 |
| Apr 11, 2022 | $57.50 | $58.89 | $57.50 | $57.50 | 0.00% | 1,116 |
| Apr 4, 2022 | $57.50 | $57.50 | $57.50 | $57.50 | +18.80% | 200 |
| Mar 28, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Mar 21, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Mar 14, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Mar 7, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Feb 28, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Feb 22, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Feb 14, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Feb 7, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Jan 31, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Jan 24, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Jan 18, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Jan 10, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Jan 3, 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Dec 27, 2021 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Dec 20, 2021 | $49.15 | $49.15 | $48.40 | $48.40 | -1.53% | 100 |
| Dec 13, 2021 | $49.15 | $49.15 | $49.15 | $49.15 | 0.00% | 0 |
| Dec 6, 2021 | $49.15 | $49.15 | $49.15 | $49.15 | 0.00% | 0 |
| Nov 29, 2021 | $49.15 | $49.15 | $49.15 | $49.15 | 0.00% | 0 |
| Nov 22, 2021 | $49.15 | $49.15 | $49.15 | $49.15 | 0.00% | 0 |
| Nov 15, 2021 | $49.15 | $49.15 | $49.15 | $49.15 | 0.00% | 0 |
| Nov 8, 2021 | $49.15 | $49.15 | $49.15 | $49.15 | 0.00% | 0 |
| Nov 1, 2021 | $49.00 | $49.15 | $49.00 | $49.15 | -1.60% | 201 |
| Oct 25, 2021 | $49.95 | $49.95 | $49.95 | $49.95 | 0.00% | 0 |
| Oct 18, 2021 | $49.95 | $49.95 | $49.95 | $49.95 | -0.04% | 100 |
| Oct 11, 2021 | $48.60 | $49.97 | $48.60 | $49.97 | +2.82% | 200 |
| Oct 4, 2021 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Sep 27, 2021 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Sep 20, 2021 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Sep 13, 2021 | $50.88 | $50.88 | $48.60 | $48.60 | -4.48% | 100 |
| Sep 7, 2021 | $50.88 | $50.88 | $50.88 | $50.88 | 0.00% | 0 |
| Aug 30, 2021 | $50.88 | $50.88 | $50.88 | $50.88 | 0.00% | 0 |
| Aug 23, 2021 | $50.88 | $50.88 | $50.88 | $50.88 | 0.00% | 0 |
| Aug 16, 2021 | $50.88 | $50.88 | $50.88 | $50.88 | -0.95% | 300 |
| Aug 9, 2021 | $51.37 | $51.37 | $51.37 | $51.37 | 0.00% | 0 |
| Aug 2, 2021 | $52.87 | $52.87 | $51.37 | $51.37 | -2.84% | 400 |
| Jul 26, 2021 | $52.87 | $52.87 | $52.87 | $52.87 | 0.00% | 0 |
| Jul 19, 2021 | $52.07 | $53.17 | $52.07 | $52.87 | +1.54% | 3,478 |
| Jul 12, 2021 | $52.07 | $52.07 | $52.07 | $52.07 | 0.00% | 0 |
| Jul 6, 2021 | $52.07 | $52.07 | $52.07 | $52.07 | 0.00% | 0 |
| Jun 28, 2021 | $52.07 | $52.07 | $52.07 | $52.07 | 0.00% | 0 |
| Jun 21, 2021 | $52.07 | $52.07 | $52.07 | $52.07 | 0.00% | 0 |
| Jun 14, 2021 | $52.07 | $52.07 | $52.07 | $52.07 | 0.00% | 0 |
| Jun 7, 2021 | $53.62 | $53.79 | $52.07 | $52.07 | -0.86% | 1,336 |
| Jun 1, 2021 | $51.87 | $52.52 | $51.75 | $52.52 | -0.76% | 1,594 |
| May 24, 2021 | $48.05 | $52.92 | $48.05 | $52.92 | +10.14% | 1,000 |
| May 17, 2021 | $48.05 | $48.05 | $48.05 | $48.05 | 0.00% | 0 |
| May 10, 2021 | $48.05 | $48.05 | $48.05 | $48.05 | 0.00% | 0 |
| May 3, 2021 | $48.05 | $48.05 | $48.05 | $48.05 | 0.00% | 0 |
| Apr 26, 2021 | $48.05 | $48.05 | $48.05 | $48.05 | 0.00% | 0 |
| Apr 19, 2021 | $48.05 | $48.05 | $48.05 | $48.05 | 0.00% | 0 |
| Apr 12, 2021 | $48.05 | $48.05 | $48.05 | $48.05 | 0.00% | 0 |
| Apr 5, 2021 | $48.05 | $48.05 | $48.05 | $48.05 | 0.00% | 0 |
| Mar 29, 2021 | $49.17 | $49.17 | $48.05 | $48.05 | -2.28% | 140 |
| Mar 22, 2021 | $50.85 | $50.85 | $49.17 | $49.17 | -3.30% | 962 |
| Mar 15, 2021 | $51.11 | $51.28 | $50.85 | $50.85 | +4.32% | 500 |
| Mar 8, 2021 | $45.99 | $48.74 | $45.99 | $48.74 | +5.99% | 118 |
| Mar 1, 2021 | $46.83 | $46.83 | $45.99 | $45.99 | -1.80% | 198 |
| Feb 22, 2021 | $47.55 | $47.55 | $46.60 | $46.83 | -1.52% | 639 |
| Feb 16, 2021 | $47.55 | $47.55 | $47.55 | $47.55 | 0.00% | 0 |
| Feb 8, 2021 | $47.55 | $47.55 | $47.55 | $47.55 | 0.00% | 0 |
| Feb 1, 2021 | $49.42 | $49.42 | $47.55 | $47.55 | -3.78% | 105 |
| Jan 25, 2021 | $50.74 | $50.74 | $49.42 | $49.42 | +1.89% | 708 |
| Jan 19, 2021 | $48.51 | $48.51 | $48.51 | $48.51 | -2.70% | 406 |
| Jan 11, 2021 | $49.85 | $49.85 | $49.85 | $49.85 | +0.45% | 200 |
| Jan 4, 2021 | $47.62 | $49.88 | $47.62 | $49.63 | +4.23% | 4,982 |
| Dec 28, 2020 | $47.62 | $47.62 | $47.62 | $47.62 | 0.00% | 0 |
| Dec 21, 2020 | $47.62 | $47.62 | $47.62 | $47.62 | 0.00% | 0 |
| Dec 14, 2020 | $46.82 | $47.62 | $46.82 | $47.62 | +1.70% | 100 |
| Dec 7, 2020 | $46.82 | $46.82 | $46.82 | $46.82 | 0.00% | 0 |
| Nov 30, 2020 | $46.82 | $46.82 | $46.82 | $46.82 | 0.00% | 0 |
| Nov 23, 2020 | $46.82 | $46.82 | $46.82 | $46.82 | 0.00% | 0 |
| Nov 16, 2020 | $42.94 | $46.84 | $42.94 | $46.82 | +9.04% | 560 |
| Nov 9, 2020 | $42.94 | $42.94 | $42.94 | $42.94 | 0.00% | 0 |
| Nov 2, 2020 | $42.94 | $42.94 | $42.94 | $42.94 | 0.00% | 0 |
| Oct 26, 2020 | $43.60 | $43.60 | $42.94 | $42.94 | -1.51% | 100 |
| Oct 19, 2020 | $43.60 | $43.60 | $43.60 | $43.60 | 0.00% | 0 |
| Oct 12, 2020 | $43.60 | $43.60 | $43.60 | $43.60 | 0.00% | 0 |
| Oct 5, 2020 | $43.60 | $43.60 | $43.60 | $43.60 | 0.00% | 0 |
| Sep 28, 2020 | $43.60 | $43.60 | $43.60 | $43.60 | 0.00% | 0 |
| Sep 21, 2020 | $43.60 | $43.60 | $43.60 | $43.60 | 0.00% | 0 |
| Sep 14, 2020 | $43.60 | $43.60 | $43.60 | $43.60 | +6.56% | 150 |
| Sep 8, 2020 | $40.92 | $40.92 | $40.92 | $40.92 | 0.00% | 0 |
| Aug 31, 2020 | $40.92 | $40.92 | $40.92 | $40.92 | 0.00% | 0 |
| Aug 24, 2020 | $40.92 | $40.92 | $40.92 | $40.92 | 0.00% | 0 |
| Aug 17, 2020 | $40.92 | $40.92 | $40.92 | $40.92 | 0.00% | 0 |
| Aug 10, 2020 | $40.92 | $40.92 | $40.92 | $40.92 | 0.00% | 0 |
| Aug 3, 2020 | $40.92 | $40.92 | $40.92 | $40.92 | 0.00% | 0 |
| Jul 27, 2020 | $40.92 | $40.92 | $40.92 | $40.92 | 0.00% | 0 |
| Jul 20, 2020 | $40.92 | $40.92 | $40.92 | $40.92 | 0.00% | 0 |
| Jul 13, 2020 | $41.59 | $41.59 | $40.92 | $40.92 | +3.59% | 4,770 |
| Jul 6, 2020 | $39.50 | $39.50 | $39.50 | $39.50 | 0.00% | 0 |
| Jun 29, 2020 | $45.63 | $45.63 | $36.76 | $39.50 | -13.43% | 400 |
| Jun 22, 2020 | $45.63 | $45.63 | $45.63 | $45.63 | 0.00% | 0 |
| Jun 15, 2020 | $45.63 | $45.63 | $45.63 | $45.63 | 0.00% | 0 |
| Jun 8, 2020 | $43.63 | $45.63 | $43.63 | $45.63 | +4.60% | 201 |
| Jun 1, 2020 | $43.63 | $43.63 | $43.63 | $43.63 | +2.00% | 101 |
| May 26, 2020 | $41.14 | $42.77 | $41.14 | $42.77 | +3.96% | 1,200 |
| May 18, 2020 | $41.14 | $41.14 | $41.14 | $41.14 | 0.00% | 0 |
| May 11, 2020 | $42.86 | $42.86 | $41.14 | $41.14 | -4.02% | 200 |
| May 4, 2020 | $43.28 | $43.28 | $42.86 | $42.86 | -0.96% | 1,084 |
| Apr 27, 2020 | $43.28 | $43.28 | $43.28 | $43.28 | 0.00% | 0 |
| Apr 20, 2020 | $45.62 | $45.62 | $43.28 | $43.28 | -5.13% | 250 |
| Apr 13, 2020 | $46.49 | $46.49 | $45.62 | $45.62 | -1.87% | 180 |
| Apr 6, 2020 | $43.67 | $46.49 | $43.67 | $46.49 | +6.45% | 100 |
| Mar 30, 2020 | $37.50 | $43.92 | $37.50 | $43.67 | +16.46% | 4,760 |
| Mar 23, 2020 | $37.50 | $37.50 | $37.50 | $37.50 | -13.86% | 484 |
| Mar 16, 2020 | $43.53 | $43.53 | $43.53 | $43.53 | 0.00% | 0 |
| Mar 9, 2020 | $50.13 | $50.13 | $43.53 | $43.53 | -13.16% | 500 |
| Mar 2, 2020 | $50.13 | $50.13 | $50.13 | $50.13 | 0.00% | 0 |
| Feb 24, 2020 | $50.13 | $50.13 | $50.13 | $50.13 | 0.00% | 0 |
| Feb 18, 2020 | $50.13 | $50.13 | $50.13 | $50.13 | 0.00% | 0 |
| Feb 10, 2020 | $50.36 | $50.36 | $50.13 | $50.13 | -0.46% | 100 |
| Feb 3, 2020 | $50.36 | $50.36 | $50.36 | $50.36 | 0.00% | 0 |
| Jan 27, 2020 | $50.36 | $50.36 | $50.36 | $50.36 | 0.00% | 0 |
| Jan 21, 2020 | $50.36 | $50.36 | $50.36 | $50.36 | 0.00% | 0 |
| Jan 13, 2020 | $49.71 | $50.36 | $49.71 | $50.36 | +1.30% | 355 |
| Jan 6, 2020 | $49.71 | $49.71 | $49.71 | $49.71 | 0.00% | 0 |
| Dec 30, 2019 | $50.79 | $50.79 | $49.71 | $49.71 | -2.12% | 1,000 |
| Dec 23, 2019 | $49.67 | $50.79 | $49.67 | $50.79 | +2.25% | 100 |
| Dec 16, 2019 | $47.79 | $49.67 | $47.79 | $49.67 | +3.94% | 100 |
| Dec 9, 2019 | $47.79 | $47.79 | $47.79 | $47.79 | 0.00% | 0 |
| Dec 2, 2019 | $47.79 | $47.79 | $47.79 | $47.79 | 0.00% | 0 |
| Nov 25, 2019 | $48.96 | $48.96 | $47.79 | $47.79 | -2.39% | 400 |
| Nov 18, 2019 | $48.96 | $48.96 | $48.96 | $48.96 | 0.00% | 0 |
| Nov 11, 2019 | $49.70 | $49.70 | $47.93 | $48.96 | -1.49% | 1,700 |
| Nov 4, 2019 | $49.70 | $49.70 | $49.70 | $49.70 | 0.00% | 0 |
| Oct 28, 2019 | $49.70 | $49.70 | $49.70 | $49.70 | 0.00% | 0 |
| Oct 21, 2019 | $49.70 | $49.70 | $49.70 | $49.70 | 0.00% | 0 |
| Oct 14, 2019 | $49.70 | $49.70 | $49.70 | $49.70 | 0.00% | 0 |
| Oct 7, 2019 | $49.70 | $49.70 | $49.70 | $49.70 | 0.00% | 0 |
| Sep 30, 2019 | $49.70 | $49.70 | $49.70 | $49.70 | 0.00% | 0 |
| Sep 23, 2019 | $49.70 | $49.70 | $49.70 | $49.70 | -2.71% | 200 |
| Sep 16, 2019 | $48.29 | $51.08 | $48.29 | $51.08 | +5.78% | 200 |
| Sep 9, 2019 | $48.29 | $48.29 | $48.29 | $48.29 | 0.00% | 0 |
| Sep 3, 2019 | $48.29 | $48.29 | $48.29 | $48.29 | 0.00% | 0 |
| Aug 26, 2019 | $51.89 | $51.89 | $48.24 | $48.29 | -6.94% | 200 |
| Aug 19, 2019 | $51.89 | $51.89 | $51.89 | $51.89 | 0.00% | 0 |
| Aug 12, 2019 | $51.97 | $51.97 | $51.35 | $51.89 | -0.15% | 200 |
| Aug 5, 2019 | $51.97 | $51.97 | $51.97 | $51.97 | 0.00% | 0 |
| Jul 29, 2019 | $51.97 | $51.97 | $51.97 | $51.97 | 0.00% | 0 |
| Jul 22, 2019 | $54.52 | $54.52 | $51.97 | $51.97 | -4.68% | 100 |
| Jul 15, 2019 | $54.52 | $54.52 | $54.52 | $54.52 | 0.00% | 0 |
| Jul 8, 2019 | $54.52 | $54.52 | $54.52 | $54.52 | 0.00% | 0 |
| Jul 1, 2019 | $54.52 | $54.52 | $54.52 | $54.52 | 0.00% | 0 |
| Jun 24, 2019 | $54.53 | $54.53 | $54.52 | $54.52 | +2.27% | 200 |
| Jun 17, 2019 | $53.31 | $53.31 | $53.31 | $53.31 | 0.00% | 0 |
| Jun 10, 2019 | $53.31 | $53.31 | $53.31 | $53.31 | 0.00% | 0 |
| Jun 3, 2019 | $52.90 | $53.62 | $52.90 | $53.31 | -2.02% | 750 |
| May 28, 2019 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| May 20, 2019 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| May 13, 2019 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| May 6, 2019 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| Apr 29, 2019 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| Apr 22, 2019 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| Apr 15, 2019 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| Apr 8, 2019 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| Apr 1, 2019 | $53.73 | $54.41 | $53.73 | $54.41 | +1.27% | 350 |
| Mar 25, 2019 | $53.73 | $53.73 | $53.73 | $53.73 | 0.00% | 0 |
| Mar 18, 2019 | $53.73 | $53.73 | $53.73 | $53.73 | 0.00% | 0 |
| Mar 11, 2019 | $53.73 | $53.73 | $53.73 | $53.73 | 0.00% | 0 |
| Mar 4, 2019 | $53.73 | $53.73 | $53.73 | $53.73 | 0.00% | 0 |
| Feb 25, 2019 | $53.73 | $53.73 | $53.73 | $53.73 | 0.00% | 0 |
| Feb 19, 2019 | $53.73 | $53.73 | $53.73 | $53.73 | 0.00% | 0 |
| Feb 11, 2019 | $53.73 | $53.73 | $53.73 | $53.73 | 0.00% | 0 |
| Feb 4, 2019 | $52.51 | $53.73 | $52.51 | $53.73 | +2.32% | 558 |
| Jan 28, 2019 | $52.51 | $52.51 | $52.51 | $52.51 | 0.00% | 0 |
| Jan 22, 2019 | $52.51 | $52.51 | $52.51 | $52.51 | 0.00% | 0 |
| Jan 14, 2019 | $52.51 | $52.51 | $52.51 | $52.51 | 0.00% | 0 |
| Jan 7, 2019 | $52.51 | $52.51 | $52.51 | $52.51 | +1.71% | 500 |
| Dec 31, 2018 | $51.63 | $51.63 | $51.63 | $51.63 | 0.00% | 0 |
| Dec 24, 2018 | $51.63 | $51.63 | $51.63 | $51.63 | 0.00% | 0 |
| Dec 17, 2018 | $51.62 | $52.21 | $51.62 | $51.63 | +0.02% | 2,000 |
| Dec 10, 2018 | $51.62 | $51.62 | $51.62 | $51.62 | 0.00% | 0 |
| Dec 3, 2018 | $51.62 | $51.62 | $51.62 | $51.62 | 0.00% | 0 |
| Nov 26, 2018 | $51.62 | $51.62 | $51.62 | $51.62 | 0.00% | 0 |
| Nov 19, 2018 | $51.62 | $51.62 | $51.62 | $51.62 | 0.00% | 0 |
| Nov 12, 2018 | $51.62 | $51.62 | $51.62 | $51.62 | +0.13% | 866 |
| Nov 5, 2018 | $51.55 | $51.55 | $51.55 | $51.55 | 0.00% | 0 |
| Oct 29, 2018 | $51.55 | $51.55 | $51.55 | $51.55 | 0.00% | 0 |
| Oct 22, 2018 | $51.55 | $51.55 | $51.55 | $51.55 | 0.00% | 0 |
| Oct 15, 2018 | $51.55 | $51.55 | $51.55 | $51.55 | 0.00% | 0 |
| Oct 8, 2018 | $51.55 | $51.55 | $51.55 | $51.55 | 0.00% | 0 |
| Oct 1, 2018 | $50.02 | $51.55 | $50.02 | $51.55 | +3.06% | 100 |
| Sep 24, 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Sep 17, 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Sep 10, 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Sep 4, 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Aug 27, 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Aug 20, 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Aug 13, 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Aug 6, 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Jul 30, 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Jul 23, 2018 | $50.15 | $50.15 | $50.02 | $50.02 | +9.23% | 1,049 |
| Jul 16, 2018 | $45.79 | $45.79 | $45.79 | $45.79 | 0.00% | 0 |
| Jul 9, 2018 | $45.79 | $45.79 | $45.79 | $45.79 | 0.00% | 0 |
| Jul 2, 2018 | $46.85 | $46.85 | $45.79 | $45.79 | -2.26% | 120 |
| Jun 25, 2018 | $45.78 | $46.85 | $45.78 | $46.85 | +2.34% | 200 |
| Jun 18, 2018 | $45.78 | $45.78 | $45.78 | $45.78 | 0.00% | 0 |
| Jun 11, 2018 | $45.78 | $45.78 | $45.78 | $45.78 | 0.00% | 0 |
| Jun 4, 2018 | $45.78 | $45.78 | $45.78 | $45.78 | 0.00% | 0 |
| May 29, 2018 | $45.78 | $45.78 | $45.78 | $45.78 | 0.00% | 0 |
| May 21, 2018 | $45.78 | $45.78 | $45.78 | $45.78 | 0.00% | 0 |
| May 14, 2018 | $45.78 | $45.78 | $45.78 | $45.78 | 0.00% | 0 |
| May 7, 2018 | $48.24 | $48.24 | $45.78 | $45.78 | +2.90% | 1,149 |
| Apr 30, 2018 | $44.49 | $44.49 | $44.49 | $44.49 | 0.00% | 0 |
| Apr 23, 2018 | $44.49 | $44.49 | $44.49 | $44.49 | 0.00% | 159 |
| Apr 16, 2018 | $44.49 | $44.49 | $44.49 | $44.49 | 0.00% | 0 |
| Apr 9, 2018 | $44.49 | $44.49 | $44.49 | $44.49 | 0.00% | 0 |
| Apr 2, 2018 | $43.68 | $44.79 | $43.68 | $44.49 | +1.83% | 200 |
| Mar 26, 2018 | $43.68 | $43.68 | $43.68 | $43.68 | 0.00% | 0 |
| Mar 19, 2018 | $43.68 | $43.68 | $43.68 | $43.68 | 0.00% | 0 |
| Mar 12, 2018 | $43.68 | $43.68 | $43.68 | $43.68 | 0.00% | 0 |
| Mar 5, 2018 | $43.68 | $43.68 | $43.68 | $43.68 | -17.58% | 100 |
| Feb 26, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Feb 20, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Feb 12, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Feb 5, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jan 29, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jan 22, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jan 16, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jan 8, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jan 2, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Dec 26, 2017 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Dec 18, 2017 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Dec 11, 2017 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Dec 4, 2017 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Nov 27, 2017 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Nov 20, 2017 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Nov 13, 2017 | $52.16 | $53.00 | $52.16 | $53.00 | +1.61% | 500 |
| Nov 6, 2017 | $52.16 | $52.16 | $52.16 | $52.16 | +1.22% | 500 |
| Oct 30, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Oct 23, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Oct 16, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Oct 9, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Oct 2, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Sep 25, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Sep 18, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Sep 11, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Sep 5, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Aug 28, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Aug 21, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Aug 14, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Aug 7, 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Jul 31, 2017 | $45.84 | $51.53 | $45.84 | $51.53 | +12.42% | 100 |
| Jul 24, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| Jul 17, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| Jul 10, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| Jul 3, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| Jun 26, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| Jun 19, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| Jun 12, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| Jun 5, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| May 30, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| May 22, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| May 15, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| May 8, 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| May 1, 2017 | $44.49 | $45.85 | $44.49 | $45.84 | +3.02% | 923 |
| Apr 24, 2017 | $44.49 | $44.49 | $44.49 | $44.49 | 0.00% | 0 |
| Apr 17, 2017 | $44.49 | $44.49 | $44.49 | $44.49 | 0.00% | 0 |
| Apr 10, 2017 | $44.49 | $44.49 | $44.49 | $44.49 | 0.00% | 0 |
| Apr 3, 2017 | $43.15 | $44.49 | $43.15 | $44.49 | +3.12% | 250 |
| Mar 27, 2017 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Mar 20, 2017 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Mar 13, 2017 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Mar 6, 2017 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Feb 27, 2017 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Feb 21, 2017 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Feb 13, 2017 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Feb 6, 2017 | $43.80 | $43.80 | $43.15 | $43.15 | -1.49% | 100 |
| Jan 30, 2017 | $43.80 | $43.80 | $43.80 | $43.80 | 0.00% | 0 |
| Jan 23, 2017 | $43.57 | $43.80 | $43.57 | $43.80 | +0.52% | 840 |
| Jan 17, 2017 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Jan 9, 2017 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Jan 3, 2017 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Dec 27, 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Dec 19, 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Dec 12, 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Dec 5, 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Nov 28, 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Nov 21, 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Nov 14, 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Nov 7, 2016 | $43.57 | $43.57 | $43.57 | $43.57 | – | 0 |
Seasonality
RCIAF 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 | 1.6% | -1.3% | -2.4% | 0.8% | 1.4% | -0.1% | 0.5% | -2.5% | 1.8% | 0.4% | -0.0% | 2.0% |
| Months up | 6 of 10 | 1 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 2.1% | -1.3% | 5.1% | -4.1% | -2.4% | -2.8% | -0.7% | 0.2% | -6.1% | -1.6% | ||
| 2025 | -0.5% | -3.1% | -3.7% | -4.5% | -0.2% | 5.3% | 22.9% | 0.2% | -2.8% | 3.3% | 2.3% | -0.2% |
| 2024 | 2.7% | -4.0% | -3.2% | -6.8% | 4.4% | -2.5% | -3.6% | -10.8% | 19.0% | -1.8% | -6.4% | -12.6% |
| 2023 | 6.7% | 0.0% | 0.7% | 0.0% | 0.0% | 0.6% | -2.7% | -14.7% | -1.5% | 0.0% | 3.0% | 16.1% |
| 2022 | 0.0% | 0.0% | 0.7% | 18.8% | -3.1% | -12.6% | -4.0% | -1.1% | 0.8% | 0.0% | -5.9% | 4.7% |
| 2021 | 3.8% | -5.2% | 3.4% | 0.0% | 10.1% | -1.0% | 1.5% | -3.8% | -3.8% | 2.8% | -1.6% | -0.8% |
| 2020 | -0.8% | -0.5% | -11.8% | -1.5% | -1.2% | 7.6% | -10.3% | 0.0% | 7.5% | -1.5% | 9.0% | 2.5% |
| 2019 | 1.7% | 2.3% | 0.7% | 1.3% | 0.0% | 0.9% | -4.7% | -7.1% | 3.7% | 0.0% | -3.8% | 7.1% |
| 2018 | 0.0% | 0.0% | -16.9% | 1.8% | 2.9% | 3.1% | 6.8% | 0.0% | 0.7% | 3.1% | 0.1% | 0.7% |
| 2017 | 0.5% | -1.5% | 0.8% | 3.1% | 3.0% | 0.8% | 0.0% | 12.4% | 0.7% | 0.0% | 2.9% | 0.6% |