Reading International Inc (RDIB) stock
RDIBNasdaqServices-Motion Picture TheatersFiscal year ends December 31Also trades as RDI
$10.80+0.40 (+3.85%)
Close on Oct 30, 2026Market cap $257.50MP/E –Yield –
Price history
Reading International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.80
+3.85% on the day
52-week range
$8.00 – $24.00
-55.0% from the high
Change over 52 weeks
-7.6%
From $11.69 on Oct 30, 2025
Average volume
120,349
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.22 | $11.22 | $8.40 | $10.80 | -3.71% | 12,092 |
| Oct 19, 2026 | $11.56 | $11.84 | $11.00 | $11.22 | -2.55% | 9,346 |
| Oct 12, 2026 | $12.42 | $12.60 | $11.51 | $11.51 | -10.98% | 26,821 |
| Oct 5, 2026 | $15.55 | $15.55 | $12.40 | $12.93 | -19.59% | 35,732 |
| Sep 28, 2026 | $16.33 | $17.18 | $15.16 | $16.08 | -1.77% | 123,468 |
| Sep 21, 2026 | $15.43 | $19.36 | $14.58 | $16.37 | +2.83% | 291,486 |
| Sep 14, 2026 | $16.84 | $19.32 | $14.57 | $15.92 | -6.46% | 102,679 |
| Sep 8, 2026 | $14.46 | $18.73 | $12.83 | $17.02 | +13.54% | 301,997 |
| Aug 31, 2026 | $17.50 | $19.58 | $13.02 | $14.99 | -18.13% | 379,229 |
| Aug 24, 2026 | $9.10 | $24.00 | $8.71 | $18.31 | +103.44% | 9,399,250 |
| Aug 17, 2026 | $9.20 | $9.92 | $8.73 | $9.00 | 0.00% | 5,259 |
| Aug 10, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | – |
| Aug 3, 2026 | $8.01 | $9.20 | $8.01 | $9.00 | +6.51% | 101,091 |
| Jul 27, 2026 | $9.14 | $9.14 | $8.39 | $8.45 | -7.55% | 2,366 |
| Jul 20, 2026 | $8.56 | $9.45 | $8.16 | $9.14 | +1.44% | 40,349 |
| Jul 13, 2026 | $8.51 | $9.01 | $8.51 | $9.01 | +5.88% | 226 |
| Jul 6, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | 0.00% | – |
| Jun 29, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | 0.00% | – |
| Jun 22, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | -3.30% | 239 |
| Jun 15, 2026 | $8.50 | $10.20 | $8.10 | $8.80 | +3.53% | 18,696 |
| Jun 8, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | -1.16% | 347 |
| Jun 1, 2026 | $9.26 | $9.26 | $8.60 | $8.60 | -7.13% | 1,164 |
| May 26, 2026 | $9.37 | $10.05 | $8.57 | $9.26 | -0.22% | 20,100 |
| May 18, 2026 | $9.30 | $10.39 | $9.28 | $9.28 | -1.28% | 8,413 |
| May 11, 2026 | $9.55 | $9.55 | $9.40 | $9.40 | -5.91% | 810 |
| May 4, 2026 | $9.43 | $9.99 | $9.40 | $9.99 | +7.42% | 10,271 |
| Apr 27, 2026 | $9.51 | $9.94 | $9.20 | $9.30 | -2.21% | 6,551 |
| Apr 20, 2026 | $9.96 | $9.97 | $9.20 | $9.51 | -4.80% | 27,682 |
| Apr 13, 2026 | $9.98 | $10.71 | $9.70 | $9.99 | +4.60% | 9,805 |
| Apr 6, 2026 | $10.00 | $10.68 | $9.38 | $9.55 | -3.53% | 13,001 |
| Mar 30, 2026 | $9.50 | $10.44 | $9.04 | $9.90 | +5.21% | 5,060 |
| Mar 23, 2026 | $8.50 | $10.15 | $8.50 | $9.41 | +17.63% | 23,054 |
| Mar 16, 2026 | $10.53 | $11.01 | $8.00 | $8.00 | -22.93% | 23,263 |
| Mar 9, 2026 | $11.11 | $11.32 | $10.07 | $10.38 | -10.13% | 57,753 |
| Mar 2, 2026 | $12.15 | $13.05 | $11.19 | $11.55 | -6.10% | 68,311 |
| Feb 23, 2026 | $12.20 | $13.00 | $12.00 | $12.30 | -3.00% | 76,747 |
| Feb 17, 2026 | $11.65 | $12.89 | $11.50 | $12.68 | +4.79% | 74,767 |
| Feb 9, 2026 | $12.58 | $14.10 | $9.23 | $12.10 | -10.10% | 98,470 |
| Feb 2, 2026 | $11.85 | $17.40 | $11.45 | $13.46 | +13.59% | 1,211,969 |
| Jan 26, 2026 | $10.73 | $12.60 | $10.73 | $11.85 | +6.76% | 15,251 |
| Jan 20, 2026 | $11.39 | $11.45 | $11.10 | $11.10 | -3.06% | 6,695 |
| Jan 12, 2026 | $11.75 | $11.75 | $10.75 | $11.45 | -2.55% | 19,480 |
| Jan 5, 2026 | $11.50 | $12.80 | $11.00 | $11.75 | +4.44% | 34,011 |
| Dec 29, 2025 | $11.24 | $11.95 | $11.12 | $11.25 | -2.34% | 17,477 |
| Dec 22, 2025 | $11.27 | $12.60 | $11.00 | $11.52 | +3.78% | 10,338 |
| Dec 15, 2025 | $11.30 | $11.56 | $10.49 | $11.10 | +2.02% | 22,568 |
| Dec 8, 2025 | $11.58 | $12.45 | $10.88 | $10.88 | -6.21% | 29,736 |
| Dec 1, 2025 | $11.50 | $12.60 | $11.46 | $11.60 | +2.21% | 5,735 |
| Nov 24, 2025 | $11.02 | $12.10 | $10.51 | $11.35 | +1.79% | 14,430 |
| Nov 17, 2025 | $11.20 | $12.30 | $10.57 | $11.15 | -1.33% | 31,261 |
| Nov 10, 2025 | $10.97 | $11.77 | $10.97 | $11.30 | +3.01% | 37,928 |
| Nov 3, 2025 | $11.65 | $11.65 | $10.97 | $10.97 | -5.84% | 2,470 |
| Oct 27, 2025 | $11.60 | $12.21 | $11.23 | $11.65 | +0.43% | 15,356 |
| Oct 20, 2025 | $11.60 | $12.20 | $10.99 | $11.60 | +5.07% | 31,656 |
| Oct 13, 2025 | $11.47 | $11.55 | $10.22 | $11.04 | -3.75% | 17,689 |
| Oct 6, 2025 | $11.19 | $11.55 | $11.10 | $11.47 | +3.05% | 23,389 |
| Sep 29, 2025 | $11.60 | $12.90 | $10.35 | $11.13 | +1.18% | 113,123 |
| Sep 22, 2025 | $12.70 | $12.90 | $11.00 | $11.00 | -3.59% | 57,956 |
| Sep 15, 2025 | $11.90 | $12.60 | $10.70 | $11.41 | -11.41% | 38,489 |
| Sep 8, 2025 | $11.94 | $12.91 | $9.99 | $12.88 | -0.54% | 60,298 |
| Sep 2, 2025 | $13.30 | $13.30 | $12.00 | $12.95 | +2.78% | 19,680 |
| Aug 25, 2025 | $11.61 | $14.77 | $11.61 | $12.60 | -3.08% | 15,731 |
| Aug 18, 2025 | $11.96 | $13.00 | $10.30 | $13.00 | +10.08% | 36,168 |
| Aug 11, 2025 | $12.40 | $13.41 | $11.51 | $11.81 | -12.19% | 43,886 |
| Aug 4, 2025 | $8.89 | $13.45 | $8.70 | $13.45 | +47.80% | 119,758 |
| Jul 28, 2025 | $10.11 | $11.19 | $8.96 | $9.10 | -11.65% | 23,631 |
| Jul 21, 2025 | $9.06 | $11.11 | $8.97 | $10.30 | +14.06% | 56,889 |
| Jul 14, 2025 | $9.80 | $10.75 | $8.70 | $9.03 | -11.47% | 66,631 |
| Jul 7, 2025 | $10.00 | $11.82 | $9.88 | $10.20 | +2.00% | 29,812 |
| Jun 30, 2025 | $10.05 | $10.40 | $9.60 | $10.00 | +5.60% | 72,483 |
| Jun 23, 2025 | $9.70 | $11.25 | $8.91 | $9.47 | -8.06% | 75,120 |
| Jun 16, 2025 | $10.92 | $10.92 | $9.00 | $10.30 | -0.29% | 25,357 |
| Jun 9, 2025 | $9.96 | $12.72 | $9.45 | $10.33 | +7.66% | 33,500 |
| Jun 2, 2025 | $10.35 | $13.23 | $8.63 | $9.60 | -9.05% | 48,922 |
| May 27, 2025 | $10.34 | $11.35 | $9.30 | $10.55 | -3.21% | 17,666 |
| May 19, 2025 | $10.02 | $11.91 | $9.70 | $10.90 | +7.71% | 25,633 |
| May 12, 2025 | $10.54 | $13.89 | $10.12 | $10.12 | -3.98% | 42,571 |
| May 5, 2025 | $12.44 | $13.20 | $10.11 | $10.54 | -15.68% | 33,380 |
| Apr 28, 2025 | $10.98 | $14.95 | $9.03 | $12.50 | +11.61% | 38,534 |
| Apr 21, 2025 | $9.60 | $11.25 | $9.58 | $11.20 | +12.00% | 15,009 |
| Apr 14, 2025 | $7.80 | $10.00 | $7.61 | $10.00 | +25.00% | 19,897 |
| Apr 7, 2025 | $8.80 | $8.94 | $6.84 | $8.00 | +6.67% | 22,888 |
| Mar 31, 2025 | $7.72 | $8.71 | $6.70 | $7.50 | +6.84% | 20,187 |
| Mar 24, 2025 | $7.38 | $7.88 | $7.00 | $7.02 | -15.32% | 6,831 |
| Mar 17, 2025 | $7.61 | $12.30 | $7.52 | $8.29 | +11.42% | 101,587 |
| Mar 10, 2025 | $7.48 | $8.70 | $6.06 | $7.44 | -4.62% | 109,685 |
| Mar 3, 2025 | $6.34 | $9.50 | $6.34 | $7.80 | +34.25% | 26,992 |
| Feb 24, 2025 | $6.86 | $6.86 | $5.81 | $5.81 | -15.31% | 167 |
| Feb 18, 2025 | $6.83 | $7.48 | $6.83 | $6.86 | -3.79% | 2,749 |
| Feb 10, 2025 | $7.53 | $7.53 | $6.74 | $7.13 | +11.58% | 2,391 |
| Feb 3, 2025 | $6.50 | $6.50 | $5.90 | $6.39 | -1.69% | 5,940 |
| Jan 27, 2025 | $6.62 | $6.62 | $5.99 | $6.50 | -1.76% | 721 |
| Jan 21, 2025 | $6.05 | $6.77 | $6.05 | $6.62 | +3.38% | 11,175 |
| Jan 13, 2025 | $6.40 | $6.44 | $5.78 | $6.40 | -0.31% | 14,290 |
| Jan 6, 2025 | $8.47 | $9.00 | $6.42 | $6.42 | -19.75% | 34,528 |
| Dec 30, 2024 | $7.85 | $9.22 | $7.09 | $8.00 | +3.09% | 57,498 |
| Dec 23, 2024 | $6.86 | $9.63 | $6.86 | $7.76 | +13.95% | 44,680 |
| Dec 16, 2024 | $6.13 | $6.97 | $6.13 | $6.81 | +11.09% | 4,331 |
| Dec 9, 2024 | $6.28 | $6.50 | $6.06 | $6.13 | -2.08% | 7,503 |
| Dec 2, 2024 | $6.59 | $6.68 | $6.02 | $6.26 | -0.05% | 9,840 |
| Nov 25, 2024 | $6.78 | $7.11 | $5.89 | $6.26 | -2.29% | 18,260 |
| Nov 18, 2024 | $6.06 | $7.00 | $5.96 | $6.41 | -1.85% | 27,472 |
| Nov 11, 2024 | $8.10 | $8.14 | $6.48 | $6.53 | -14.47% | 15,703 |
| Nov 4, 2024 | $6.87 | $7.70 | $6.70 | $7.64 | +6.79% | 11,482 |
| Oct 28, 2024 | $7.16 | $7.70 | $6.43 | $7.15 | +3.32% | 29,485 |
| Oct 21, 2024 | $7.36 | $8.01 | $6.50 | $6.92 | -4.68% | 142,477 |
| Oct 14, 2024 | $6.74 | $9.77 | $5.97 | $7.26 | +8.36% | 83,478 |
| Oct 7, 2024 | $7.28 | $7.60 | $6.52 | $6.70 | -13.44% | 58,131 |
| Sep 30, 2024 | $8.20 | $8.90 | $7.06 | $7.74 | +0.65% | 53,465 |
| Sep 23, 2024 | $8.47 | $8.60 | $7.10 | $7.69 | -2.78% | 31,060 |
| Sep 16, 2024 | $11.38 | $11.38 | $7.70 | $7.91 | -26.28% | 73,549 |
| Sep 9, 2024 | $9.61 | $11.19 | $9.09 | $10.73 | +17.27% | 18,513 |
| Sep 3, 2024 | $10.00 | $10.00 | $8.42 | $9.15 | -3.53% | 22,106 |
| Aug 26, 2024 | $11.24 | $11.90 | $9.49 | $9.49 | -12.98% | 55,737 |
| Aug 19, 2024 | $10.95 | $12.05 | $10.74 | $10.90 | -1.71% | 42,403 |
| Aug 12, 2024 | $11.90 | $13.50 | $10.73 | $11.09 | -6.81% | 43,665 |
| Aug 5, 2024 | $12.49 | $15.50 | $11.53 | $11.90 | -11.85% | 86,764 |
| Jul 29, 2024 | $14.60 | $18.59 | $12.64 | $13.50 | -10.79% | 156,446 |
| Jul 22, 2024 | $13.50 | $21.34 | $12.38 | $15.13 | +8.09% | 126,484 |
| Jul 15, 2024 | $13.95 | $16.40 | $12.79 | $14.00 | +0.36% | 31,054 |
| Jul 8, 2024 | $14.09 | $15.05 | $13.82 | $13.95 | -0.99% | 5,769 |
| Jul 1, 2024 | $14.01 | $14.25 | $13.20 | $14.09 | +5.15% | 8,433 |
| Jun 24, 2024 | $12.96 | $15.20 | $11.90 | $13.40 | +9.39% | 21,360 |
| Jun 17, 2024 | $13.49 | $13.49 | $12.25 | $12.25 | -9.19% | 10,843 |
| Jun 10, 2024 | $12.51 | $13.50 | $12.50 | $13.49 | +7.92% | 3,138 |
| Jun 3, 2024 | $13.53 | $14.14 | $12.50 | $12.50 | -11.35% | 4,837 |
| May 28, 2024 | $14.40 | $16.20 | $14.10 | $14.10 | -2.08% | 14,089 |
| May 20, 2024 | $15.20 | $16.30 | $13.80 | $14.40 | -8.57% | 34,573 |
| May 13, 2024 | $16.30 | $16.30 | $15.00 | $15.75 | -3.37% | 7,266 |
| May 6, 2024 | $16.01 | $16.30 | $15.03 | $16.30 | +3.16% | 22,327 |
| Apr 29, 2024 | $15.58 | $16.00 | $14.38 | $15.80 | +1.41% | 2,754 |
| Apr 22, 2024 | $14.70 | $15.70 | $14.70 | $15.58 | +5.99% | 1,244 |
| Apr 15, 2024 | $14.00 | $15.00 | $14.00 | $14.70 | +7.30% | 2,282 |
| Apr 8, 2024 | $14.45 | $14.73 | $13.70 | $13.70 | -2.14% | 3,987 |
| Apr 1, 2024 | $15.00 | $15.22 | $14.00 | $14.00 | -7.10% | 21,459 |
| Mar 25, 2024 | $15.30 | $15.30 | $14.01 | $15.07 | +1.14% | 4,817 |
| Mar 18, 2024 | $17.30 | $17.30 | $14.33 | $14.90 | -9.15% | 43,097 |
| Mar 11, 2024 | $16.10 | $16.80 | $14.50 | $16.40 | +1.86% | 32,913 |
| Mar 4, 2024 | $15.17 | $16.40 | $15.11 | $16.10 | +6.48% | 6,617 |
| Feb 26, 2024 | $14.80 | $15.30 | $14.70 | $15.12 | +2.16% | 4,050 |
| Feb 20, 2024 | $15.45 | $17.20 | $14.30 | $14.80 | -4.20% | 19,454 |
| Feb 12, 2024 | $15.25 | $16.90 | $14.73 | $15.45 | +1.30% | 25,267 |
| Feb 5, 2024 | $14.00 | $15.60 | $13.35 | $15.25 | +11.72% | 36,529 |
| Jan 29, 2024 | $13.70 | $14.40 | $13.63 | $13.65 | +4.28% | 7,286 |
| Jan 22, 2024 | $13.90 | $13.90 | $12.89 | $13.09 | -3.75% | 4,427 |
| Jan 16, 2024 | $13.46 | $13.60 | $13.00 | $13.60 | +0.37% | 2,826 |
| Jan 8, 2024 | $13.23 | $14.60 | $12.86 | $13.55 | +3.59% | 13,827 |
| Jan 2, 2024 | $14.19 | $14.19 | $12.66 | $13.08 | -7.10% | 10,278 |
| Dec 26, 2023 | $13.74 | $15.30 | $13.70 | $14.08 | +2.25% | 13,460 |
| Dec 18, 2023 | $13.89 | $14.51 | $13.06 | $13.77 | +1.25% | 10,321 |
| Dec 11, 2023 | $13.38 | $14.21 | $12.50 | $13.60 | +3.58% | 9,021 |
| Dec 4, 2023 | $13.02 | $13.85 | $12.50 | $13.13 | +2.34% | 11,728 |
| Nov 27, 2023 | $14.00 | $14.31 | $12.50 | $12.83 | -11.09% | 15,483 |
| Nov 20, 2023 | $10.59 | $14.43 | $10.50 | $14.43 | +44.30% | 28,652 |
| Nov 13, 2023 | $9.25 | $10.89 | $9.25 | $10.00 | -1.28% | 14,406 |
| Nov 6, 2023 | $12.85 | $13.21 | $10.13 | $10.13 | -19.60% | 45,289 |
| Oct 30, 2023 | $13.01 | $14.40 | $12.50 | $12.60 | -6.94% | 27,125 |
| Oct 23, 2023 | $14.60 | $14.60 | $13.30 | $13.54 | -7.58% | 6,247 |
| Oct 16, 2023 | $14.79 | $15.20 | $13.52 | $14.65 | +0.69% | 9,590 |
| Oct 9, 2023 | $14.66 | $15.95 | $13.68 | $14.55 | +0.34% | 34,960 |
| Oct 2, 2023 | $17.70 | $19.11 | $14.50 | $14.50 | -16.18% | 44,868 |
| Sep 25, 2023 | $18.20 | $18.40 | $16.40 | $17.30 | -4.95% | 31,521 |
| Sep 18, 2023 | $18.59 | $19.70 | $18.00 | $18.20 | 0.00% | 63,043 |
| Sep 11, 2023 | $20.39 | $21.35 | $18.20 | $18.20 | -10.40% | 83,744 |
| Sep 5, 2023 | $18.41 | $21.02 | $18.41 | $20.31 | +10.87% | 31,078 |
| Aug 28, 2023 | $18.41 | $18.41 | $17.41 | $18.32 | -0.49% | 5,060 |
| Aug 21, 2023 | $18.73 | $19.00 | $17.88 | $18.41 | +0.88% | 20,840 |
| Aug 14, 2023 | $18.83 | $19.00 | $17.70 | $18.25 | -1.35% | 21,295 |
| Aug 7, 2023 | $18.85 | $19.85 | $18.50 | $18.50 | -7.50% | 10,496 |
| Jul 31, 2023 | $21.40 | $22.30 | $19.83 | $20.00 | -4.31% | 20,691 |
| Jul 24, 2023 | $20.23 | $21.40 | $19.30 | $20.90 | +4.45% | 11,568 |
| Jul 17, 2023 | $20.69 | $21.15 | $19.50 | $20.01 | -0.45% | 26,148 |
| Jul 10, 2023 | $23.38 | $23.38 | $20.00 | $20.10 | -12.61% | 84,895 |
| Jul 3, 2023 | $22.64 | $24.00 | $22.07 | $23.00 | -0.22% | 58,893 |
| Jun 26, 2023 | $23.31 | $24.20 | $21.41 | $23.05 | -1.50% | 13,115 |
| Jun 20, 2023 | $24.50 | $25.90 | $22.25 | $23.40 | -6.33% | 18,165 |
| Jun 12, 2023 | $22.40 | $25.20 | $21.40 | $24.98 | +13.29% | 60,191 |
| Jun 5, 2023 | $22.91 | $23.80 | $21.15 | $22.05 | -3.88% | 47,044 |
| May 30, 2023 | $22.21 | $23.36 | $21.41 | $22.94 | +3.80% | 40,319 |
| May 22, 2023 | $21.81 | $23.86 | $20.62 | $22.10 | +4.99% | 45,759 |
| May 15, 2023 | $22.70 | $23.70 | $19.32 | $21.05 | -7.39% | 41,322 |
| May 8, 2023 | $21.56 | $23.50 | $21.05 | $22.73 | +4.99% | 20,830 |
| May 1, 2023 | $21.95 | $23.50 | $20.95 | $21.65 | -1.59% | 21,917 |
| Apr 24, 2023 | $21.42 | $22.40 | $21.01 | $22.00 | +2.42% | 9,204 |
| Apr 17, 2023 | $19.47 | $21.48 | $19.45 | $21.48 | +10.78% | 2,494 |
| Apr 10, 2023 | $22.10 | $23.10 | $19.05 | $19.39 | -9.81% | 14,080 |
| Apr 3, 2023 | $22.26 | $22.26 | $20.45 | $21.50 | -0.69% | 13,254 |
| Mar 27, 2023 | $20.50 | $24.75 | $19.51 | $21.65 | +6.49% | 20,307 |
| Mar 20, 2023 | $21.92 | $24.40 | $20.00 | $20.33 | -5.53% | 35,880 |
| Mar 13, 2023 | $20.73 | $25.30 | $20.73 | $21.52 | +3.81% | 20,432 |
| Mar 6, 2023 | $22.58 | $23.70 | $19.25 | $20.73 | -7.95% | 6,421 |
| Feb 27, 2023 | $21.21 | $24.50 | $19.44 | $22.52 | +6.18% | 18,009 |
| Feb 21, 2023 | $21.50 | $23.43 | $21.21 | $21.21 | -3.06% | 3,576 |
| Feb 13, 2023 | $20.50 | $22.49 | $20.50 | $21.88 | +6.84% | 5,389 |
| Feb 6, 2023 | $20.50 | $22.28 | $19.10 | $20.48 | -0.34% | 8,638 |
| Jan 30, 2023 | $21.20 | $21.84 | $19.78 | $20.55 | +0.98% | 9,933 |
| Jan 23, 2023 | $18.10 | $20.69 | $18.10 | $20.35 | +10.00% | 7,222 |
| Jan 17, 2023 | $18.40 | $19.20 | $18.08 | $18.50 | +1.65% | 3,680 |
| Jan 9, 2023 | $19.00 | $19.00 | $17.75 | $18.20 | -4.66% | 6,733 |
| Jan 3, 2023 | $19.85 | $19.85 | $18.54 | $19.09 | -3.83% | 6,526 |
| Dec 27, 2022 | $19.93 | $21.00 | $18.25 | $19.85 | -0.40% | 1,374 |
| Dec 19, 2022 | $19.00 | $20.70 | $19.00 | $19.93 | +11.15% | 10,044 |
| Dec 12, 2022 | $19.52 | $22.46 | $17.93 | $17.93 | -9.31% | 17,489 |
| Dec 5, 2022 | $19.50 | $21.90 | $19.50 | $19.77 | -0.15% | 12,280 |
| Nov 28, 2022 | $19.81 | $22.40 | $19.40 | $19.80 | +1.54% | 33,330 |
| Nov 21, 2022 | $19.60 | $19.60 | $19.20 | $19.50 | -0.51% | 691 |
| Nov 14, 2022 | $20.50 | $20.84 | $18.80 | $19.60 | +0.51% | 6,589 |
| Nov 7, 2022 | $19.43 | $21.62 | $19.43 | $19.50 | -2.01% | 5,502 |
| Oct 31, 2022 | $20.15 | $20.50 | $19.00 | $19.90 | 0.00% | 12,397 |
| Oct 24, 2022 | $20.19 | $21.00 | $19.62 | $19.90 | +0.20% | 40,172 |
| Oct 17, 2022 | $19.04 | $21.70 | $18.85 | $19.86 | +6.77% | 88,996 |
| Oct 10, 2022 | $19.40 | $21.30 | $18.45 | $18.60 | -3.12% | 64,490 |
| Oct 3, 2022 | $18.13 | $20.50 | $17.00 | $19.20 | +2.67% | 29,402 |
| Sep 26, 2022 | $19.00 | $23.00 | $17.70 | $18.70 | -7.43% | 93,803 |
| Sep 19, 2022 | $17.00 | $21.80 | $16.94 | $20.20 | +18.20% | 96,544 |
| Sep 12, 2022 | $18.80 | $18.80 | $15.45 | $17.09 | -6.66% | 40,921 |
| Sep 6, 2022 | $18.90 | $21.30 | $17.35 | $18.31 | -3.63% | 28,909 |
| Aug 29, 2022 | $20.53 | $20.90 | $18.99 | $19.00 | -9.91% | 16,342 |
| Aug 22, 2022 | $29.45 | $29.70 | $20.38 | $21.09 | -28.99% | 28,600 |
| Aug 15, 2022 | $28.27 | $37.84 | $28.27 | $29.70 | +3.13% | 40,365 |
| Aug 8, 2022 | $23.95 | $31.00 | $23.95 | $28.80 | +22.03% | 43,112 |
| Aug 1, 2022 | $21.23 | $24.47 | $20.50 | $23.60 | +8.26% | 38,727 |
| Jul 25, 2022 | $25.60 | $28.12 | $21.70 | $21.80 | -14.07% | 16,438 |
| Jul 18, 2022 | $20.50 | $26.20 | $20.15 | $25.37 | +24.42% | 23,213 |
| Jul 11, 2022 | $20.00 | $20.69 | $19.90 | $20.39 | +1.39% | 9,847 |
| Jul 5, 2022 | $21.31 | $22.10 | $19.76 | $20.11 | -6.03% | 4,373 |
| Jun 27, 2022 | $20.70 | $22.46 | $20.20 | $21.40 | +3.38% | 16,534 |
| Jun 21, 2022 | $19.50 | $22.70 | $19.50 | $20.70 | +2.53% | 12,530 |
| Jun 13, 2022 | $21.00 | $22.21 | $19.99 | $20.19 | -2.93% | 21,210 |
| Jun 6, 2022 | $24.13 | $25.50 | $19.35 | $20.80 | -11.49% | 21,799 |
| May 31, 2022 | $21.10 | $24.90 | $21.10 | $23.50 | +11.96% | 16,103 |
| May 23, 2022 | $20.00 | $21.48 | $19.60 | $20.99 | +5.74% | 10,818 |
| May 16, 2022 | $20.70 | $23.58 | $19.85 | $19.85 | -11.30% | 22,659 |
| May 9, 2022 | $20.50 | $23.30 | $19.00 | $22.38 | +9.17% | 34,942 |
| May 2, 2022 | $21.35 | $22.65 | $19.71 | $20.50 | -4.65% | 24,106 |
| Apr 25, 2022 | $23.13 | $23.50 | $21.50 | $21.50 | -6.93% | 6,805 |
| Apr 18, 2022 | $22.50 | $24.88 | $21.22 | $23.10 | +3.13% | 46,793 |
| Apr 11, 2022 | $19.36 | $26.14 | $19.30 | $22.40 | +17.89% | 81,373 |
| Apr 4, 2022 | $18.81 | $20.40 | $18.00 | $19.00 | +1.71% | 22,390 |
| Mar 28, 2022 | $20.60 | $20.60 | $18.68 | $18.68 | -9.10% | 10,634 |
| Mar 21, 2022 | $21.60 | $21.70 | $19.80 | $20.55 | -6.42% | 21,591 |
| Mar 14, 2022 | $21.22 | $26.42 | $20.00 | $21.96 | -0.63% | 47,263 |
| Mar 7, 2022 | $22.00 | $28.30 | $22.00 | $22.10 | -1.12% | 42,472 |
| Feb 28, 2022 | $20.00 | $26.75 | $19.45 | $22.35 | +10.37% | 82,948 |
| Feb 22, 2022 | $19.50 | $24.35 | $19.50 | $20.25 | +5.58% | 59,279 |
| Feb 14, 2022 | $21.50 | $22.50 | $19.00 | $19.18 | -11.12% | 25,574 |
| Feb 7, 2022 | $19.00 | $23.81 | $19.00 | $21.58 | +16.71% | 89,367 |
| Jan 31, 2022 | $20.50 | $20.51 | $18.00 | $18.49 | -13.40% | 7,383 |
| Jan 24, 2022 | $24.00 | $24.70 | $21.35 | $21.35 | -12.14% | 17,327 |
| Jan 18, 2022 | $20.51 | $26.30 | $19.50 | $24.30 | +18.48% | 24,318 |
| Jan 10, 2022 | $20.09 | $21.15 | $19.50 | $20.51 | -4.60% | 9,220 |
| Jan 3, 2022 | $22.50 | $24.00 | $21.26 | $21.50 | -7.41% | 12,973 |
| Dec 27, 2021 | $24.59 | $24.83 | $20.16 | $23.22 | -5.61% | 18,019 |
| Dec 20, 2021 | $24.00 | $24.70 | $23.60 | $24.60 | +2.50% | 3,985 |
| Dec 13, 2021 | $25.10 | $25.10 | $23.30 | $24.00 | -1.48% | 8,382 |
| Dec 6, 2021 | $24.80 | $25.53 | $24.36 | $24.36 | -1.77% | 935 |
| Nov 29, 2021 | $27.99 | $28.55 | $24.40 | $24.80 | -14.92% | 26,306 |
| Nov 22, 2021 | $29.00 | $31.93 | $28.50 | $29.15 | -3.32% | 10,910 |
| Nov 15, 2021 | $33.00 | $36.50 | $30.15 | $30.15 | -3.70% | 51,026 |
| Nov 8, 2021 | $31.58 | $36.89 | $30.23 | $31.31 | -3.66% | 66,597 |
| Nov 1, 2021 | $28.60 | $37.93 | $27.90 | $32.50 | +12.26% | 89,030 |
| Oct 25, 2021 | $29.50 | $29.50 | $27.68 | $28.95 | -1.86% | 58,866 |
| Oct 18, 2021 | $28.46 | $30.70 | $28.46 | $29.50 | +3.69% | 23,744 |
| Oct 11, 2021 | $28.01 | $30.46 | $26.35 | $28.45 | +4.06% | 58,609 |
| Oct 4, 2021 | $26.50 | $28.50 | $24.50 | $27.34 | +9.71% | 46,036 |
| Sep 27, 2021 | $24.45 | $26.15 | $22.15 | $24.92 | -0.32% | 57,571 |
| Sep 20, 2021 | $25.20 | $26.10 | $24.03 | $25.00 | -1.92% | 18,274 |
| Sep 13, 2021 | $26.40 | $26.51 | $23.53 | $25.49 | -1.58% | 25,128 |
| Sep 7, 2021 | $25.91 | $27.41 | $24.70 | $25.90 | +3.60% | 106,582 |
| Aug 30, 2021 | $24.60 | $25.50 | $23.62 | $25.00 | +3.01% | 35,068 |
| Aug 23, 2021 | $22.50 | $25.35 | $22.50 | $24.27 | +7.63% | 21,873 |
| Aug 16, 2021 | $23.75 | $24.79 | $21.65 | $22.55 | -5.05% | 20,991 |
| Aug 9, 2021 | $23.50 | $27.60 | $22.55 | $23.75 | +2.15% | 40,090 |
| Aug 2, 2021 | $21.50 | $23.79 | $21.37 | $23.25 | +6.70% | 21,334 |
| Jul 26, 2021 | $22.07 | $23.87 | $21.60 | $21.79 | -1.13% | 15,716 |
| Jul 19, 2021 | $20.36 | $23.64 | $20.36 | $22.04 | +0.41% | 27,697 |
| Jul 12, 2021 | $23.10 | $23.10 | $21.10 | $21.95 | -4.98% | 2,816 |
| Jul 6, 2021 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | – |
| Jun 28, 2021 | $23.60 | $23.60 | $22.48 | $23.10 | -3.14% | 3,593 |
| Jun 21, 2021 | $22.75 | $24.79 | $22.27 | $23.85 | +4.61% | 10,718 |
| Jun 14, 2021 | $23.95 | $24.70 | $21.59 | $22.80 | -6.75% | 32,442 |
| Jun 7, 2021 | $24.45 | $24.45 | $24.45 | $24.45 | 0.00% | – |
| Jun 1, 2021 | $26.00 | $26.33 | $22.67 | $24.45 | -8.82% | 5,157 |
| May 24, 2021 | $21.75 | $35.00 | $21.05 | $26.82 | +24.20% | 158,983 |
| May 17, 2021 | $19.00 | $23.21 | $18.44 | $21.59 | +10.15% | 11,556 |
| May 10, 2021 | $20.15 | $21.77 | $19.27 | $19.60 | -2.44% | 4,699 |
| May 3, 2021 | $19.11 | $20.14 | $19.11 | $20.09 | -2.00% | 4,229 |
| Apr 26, 2021 | $20.54 | $20.54 | $20.50 | $20.50 | -0.19% | 209 |
| Apr 19, 2021 | $20.53 | $22.00 | $19.60 | $20.54 | +0.05% | 3,133 |
| Apr 12, 2021 | $23.55 | $25.52 | $20.53 | $20.53 | -4.33% | 10,082 |
| Apr 5, 2021 | $20.89 | $23.00 | $20.75 | $21.46 | +2.73% | 4,163 |
| Mar 29, 2021 | $20.41 | $20.89 | $20.41 | $20.89 | +4.45% | 352 |
| Mar 22, 2021 | $22.20 | $22.20 | $20.00 | $20.00 | -9.91% | 778 |
| Mar 15, 2021 | $22.20 | $22.20 | $22.20 | $22.20 | 0.00% | – |
| Mar 8, 2021 | $20.00 | $22.20 | $20.00 | $22.20 | +11.00% | 3,878 |
| Mar 1, 2021 | $22.00 | $22.00 | $20.00 | $20.00 | -9.09% | 437 |
| Feb 22, 2021 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | – |
| Feb 16, 2021 | $21.00 | $22.00 | $21.00 | $22.00 | +4.76% | 204 |
| Feb 8, 2021 | $20.30 | $21.00 | $20.30 | $21.00 | 0.00% | 471 |
| Feb 1, 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | – |
| Jan 25, 2021 | $22.55 | $22.55 | $21.00 | $21.00 | -6.87% | 701 |
| Jan 19, 2021 | $22.55 | $22.55 | $22.55 | $22.55 | 0.00% | – |
| Jan 11, 2021 | $21.76 | $22.55 | $20.50 | $22.55 | +3.63% | 1,342 |
| Jan 4, 2021 | $21.76 | $21.76 | $21.76 | $21.76 | 0.00% | – |
| Dec 28, 2020 | $19.77 | $21.76 | $19.77 | $21.76 | -5.07% | 656 |
| Dec 21, 2020 | $21.97 | $22.92 | $21.97 | $22.92 | +4.33% | 284 |
| Dec 14, 2020 | $22.07 | $22.07 | $20.97 | $21.97 | -4.48% | 799 |
| Dec 7, 2020 | $20.15 | $25.00 | $20.15 | $23.00 | +14.14% | 4,080 |
| Nov 30, 2020 | $20.00 | $20.16 | $19.70 | $20.15 | +0.75% | 1,364 |
| Nov 23, 2020 | $17.97 | $20.90 | $17.97 | $20.00 | +11.30% | 1,477 |
| Nov 16, 2020 | $21.08 | $23.74 | $17.73 | $17.97 | -0.61% | 5,425 |
| Nov 9, 2020 | $17.20 | $18.08 | $17.20 | $18.08 | +6.29% | 940 |
| Nov 2, 2020 | $17.01 | $17.01 | $17.01 | $17.01 | 0.00% | – |
| Oct 26, 2020 | $16.67 | $20.47 | $16.04 | $17.01 | -5.18% | 7,349 |
| Oct 19, 2020 | $20.09 | $20.09 | $16.95 | $17.94 | -10.70% | 1,604 |
| Oct 12, 2020 | $20.82 | $22.90 | $20.09 | $20.09 | -14.51% | 1,551 |
| Oct 5, 2020 | $24.49 | $25.50 | $22.76 | $23.50 | -4.08% | 5,617 |
| Sep 28, 2020 | $24.02 | $26.50 | $22.36 | $24.50 | -3.08% | 18,936 |
| Sep 21, 2020 | $18.17 | $31.80 | $15.10 | $25.28 | +39.12% | 112,861 |
| Sep 14, 2020 | $19.20 | $19.20 | $18.17 | $18.17 | -5.36% | 622 |
| Sep 8, 2020 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | – |
| Aug 31, 2020 | $20.00 | $23.50 | $19.11 | $19.20 | +3.56% | 5,075 |
| Aug 24, 2020 | $17.50 | $18.54 | $17.50 | $18.54 | +3.00% | 1,705 |
| Aug 17, 2020 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| Aug 10, 2020 | $18.00 | $18.00 | $17.01 | $18.00 | 0.00% | 381 |
| Aug 3, 2020 | $17.50 | $18.00 | $17.44 | $18.00 | +2.86% | 713 |
| Jul 27, 2020 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | – |
| Jul 20, 2020 | $16.54 | $17.50 | $16.50 | $17.50 | 0.00% | 563 |
| Jul 13, 2020 | $16.41 | $17.50 | $16.41 | $17.50 | +6.64% | 775 |
| Jul 6, 2020 | $16.41 | $16.41 | $16.41 | $16.41 | 0.00% | – |
| Jun 29, 2020 | $16.41 | $16.41 | $16.41 | $16.41 | +4.19% | 183 |
| Jun 22, 2020 | $16.30 | $16.30 | $15.75 | $15.75 | -10.00% | 734 |
| Jun 15, 2020 | $16.60 | $17.50 | $15.01 | $17.50 | +5.42% | 835 |
| Jun 8, 2020 | $17.60 | $18.00 | $16.60 | $16.60 | -6.79% | 2,354 |
| Jun 1, 2020 | $16.99 | $19.00 | $16.60 | $17.81 | +4.83% | 2,865 |
| May 26, 2020 | $16.19 | $16.99 | $16.19 | $16.99 | +4.94% | 487 |
| May 18, 2020 | $16.50 | $18.16 | $15.04 | $16.19 | -4.76% | 1,770 |
| May 11, 2020 | $17.50 | $17.50 | $17.00 | $17.00 | -2.86% | 104 |
| May 4, 2020 | $17.00 | $18.20 | $17.00 | $17.50 | +9.37% | 2,141 |
| Apr 27, 2020 | $15.50 | $16.00 | $15.50 | $16.00 | +3.23% | 1,265 |
| Apr 20, 2020 | $15.30 | $16.49 | $15.30 | $15.50 | +0.98% | 756 |
| Apr 13, 2020 | $15.72 | $15.72 | $15.01 | $15.35 | +2.33% | 3,219 |
| Apr 6, 2020 | $15.94 | $16.00 | $14.75 | $15.00 | -11.77% | 3,070 |
| Mar 30, 2020 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | – |
| Mar 23, 2020 | $15.00 | $17.00 | $15.00 | $17.00 | +13.33% | 115 |
| Mar 16, 2020 | $17.65 | $18.47 | $15.00 | $15.00 | -3.97% | 1,178 |
| Mar 9, 2020 | $23.00 | $23.00 | $15.62 | $15.62 | -32.09% | 660 |
| Mar 2, 2020 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Feb 24, 2020 | $23.85 | $23.85 | $22.79 | $23.00 | -3.58% | 3,539 |
| Feb 18, 2020 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | – |
| Feb 10, 2020 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | – |
| Feb 3, 2020 | $23.91 | $23.91 | $23.85 | $23.85 | -0.23% | 300 |
| Jan 27, 2020 | $23.91 | $23.91 | $23.91 | $23.91 | 0.00% | – |
| Jan 21, 2020 | $23.91 | $23.91 | $23.91 | $23.91 | +1.49% | 325 |
| Jan 13, 2020 | $23.29 | $25.31 | $23.29 | $23.56 | +1.16% | 838 |
| Jan 6, 2020 | $24.00 | $24.00 | $23.01 | $23.29 | -4.68% | 1,330 |
| Dec 30, 2019 | $27.93 | $41.49 | $22.26 | $24.43 | +1.80% | 30,839 |
| Dec 23, 2019 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Dec 16, 2019 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 201 |
| Dec 9, 2019 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Dec 2, 2019 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Nov 25, 2019 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Nov 18, 2019 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Nov 11, 2019 | $24.10 | $24.10 | $24.00 | $24.00 | -0.42% | 592 |
| Nov 4, 2019 | $24.00 | $24.10 | $24.00 | $24.10 | +0.42% | 153 |
| Oct 28, 2019 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Oct 21, 2019 | $24.36 | $24.36 | $24.00 | $24.00 | -1.48% | 202 |
| Oct 14, 2019 | $26.00 | $26.00 | $23.67 | $24.36 | -2.56% | 7,593 |
| Oct 7, 2019 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 30, 2019 | $25.00 | $25.00 | $25.00 | $25.00 | +10.38% | 322 |
| Sep 23, 2019 | $22.65 | $22.65 | $22.65 | $22.65 | 0.00% | – |
| Sep 16, 2019 | $22.65 | $22.65 | $22.65 | $22.65 | 0.00% | – |
| Sep 9, 2019 | $22.65 | $22.65 | $22.65 | $22.65 | 0.00% | – |
| Sep 3, 2019 | $22.65 | $22.65 | $22.65 | $22.65 | 0.00% | – |
| Aug 26, 2019 | $22.00 | $23.10 | $21.90 | $22.65 | +2.95% | 2,605 |
| Aug 19, 2019 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | – |
| Aug 12, 2019 | $23.69 | $23.69 | $22.00 | $22.00 | -7.13% | 1,505 |
| Aug 5, 2019 | $23.69 | $23.69 | $23.69 | $23.69 | 0.00% | – |
| Jul 29, 2019 | $23.69 | $23.69 | $23.69 | $23.69 | 0.00% | – |
| Jul 22, 2019 | $22.56 | $23.69 | $22.56 | $23.69 | +5.01% | 236 |
| Jul 15, 2019 | $22.56 | $22.56 | $22.56 | $22.56 | 0.00% | – |
| Jul 8, 2019 | $26.00 | $26.00 | $22.56 | $22.56 | -13.23% | 353 |
| Jul 1, 2019 | $23.25 | $26.00 | $23.25 | $26.00 | +11.83% | 714 |
| Jun 24, 2019 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | – |
| Jun 17, 2019 | $25.25 | $25.25 | $21.95 | $23.25 | -10.58% | 3,899 |
| Jun 10, 2019 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Jun 3, 2019 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| May 28, 2019 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| May 20, 2019 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| May 13, 2019 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| May 6, 2019 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 498 |
| Apr 29, 2019 | $26.80 | $26.80 | $26.00 | $26.00 | -2.99% | 713 |
| Apr 22, 2019 | $26.80 | $26.80 | $26.80 | $26.80 | 0.00% | – |
| Apr 15, 2019 | $26.80 | $26.80 | $26.80 | $26.80 | 0.00% | – |
| Apr 8, 2019 | $26.80 | $26.80 | $26.80 | $26.80 | 0.00% | – |
| Apr 1, 2019 | $26.63 | $27.00 | $26.52 | $26.80 | +0.63% | 1,010 |
| Mar 25, 2019 | $25.70 | $26.63 | $25.25 | $26.63 | +3.64% | 308 |
| Mar 18, 2019 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | – |
| Mar 11, 2019 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | – |
| Mar 4, 2019 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | – |
| Feb 25, 2019 | $25.88 | $25.88 | $25.70 | $25.70 | -0.70% | 226 |
| Feb 19, 2019 | $25.88 | $25.88 | $25.25 | $25.88 | +2.50% | 2,095 |
| Feb 11, 2019 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 208 |
| Feb 4, 2019 | $27.51 | $27.51 | $25.25 | $25.25 | -8.22% | 214 |
| Jan 28, 2019 | $27.51 | $27.51 | $27.51 | $27.51 | 0.00% | – |
| Jan 22, 2019 | $27.51 | $27.51 | $27.51 | $27.51 | 0.00% | – |
| Jan 14, 2019 | $27.51 | $27.51 | $27.51 | $27.51 | 0.00% | – |
| Jan 7, 2019 | $27.51 | $27.51 | $27.51 | $27.51 | 0.00% | – |
| Dec 31, 2018 | $27.51 | $27.51 | $27.51 | $27.51 | 0.00% | – |
| Dec 24, 2018 | $27.51 | $27.51 | $27.51 | $27.51 | 0.00% | – |
| Dec 17, 2018 | $27.51 | $27.51 | $27.51 | $27.51 | 0.00% | – |
| Dec 10, 2018 | $27.84 | $27.84 | $27.50 | $27.51 | -1.19% | 772 |
| Dec 3, 2018 | $27.85 | $30.99 | $27.32 | $27.84 | -0.04% | 2,828 |
| Nov 26, 2018 | $28.49 | $29.50 | $27.07 | $27.85 | -4.62% | 4,073 |
| Nov 19, 2018 | $27.15 | $32.31 | $27.15 | $29.20 | +7.55% | 5,241 |
| Nov 12, 2018 | $26.54 | $27.70 | $26.50 | $27.15 | +9.56% | 1,870 |
| Nov 5, 2018 | $29.80 | $31.51 | $24.78 | $24.78 | -20.45% | 8,551 |
| Oct 29, 2018 | $31.15 | $31.15 | $31.15 | $31.15 | 0.00% | – |
| Oct 22, 2018 | $31.89 | $33.96 | $31.15 | $31.15 | +4.71% | 2,187 |
| Oct 15, 2018 | $32.17 | $32.47 | $24.79 | $29.75 | -12.50% | 2,378 |
| Oct 8, 2018 | $31.64 | $34.00 | $31.00 | $34.00 | +14.86% | 2,292 |
| Oct 1, 2018 | $28.50 | $32.64 | $28.50 | $29.60 | +3.86% | 1,586 |
| Sep 24, 2018 | $30.83 | $32.68 | $27.35 | $28.50 | -7.56% | 3,054 |
| Sep 17, 2018 | $25.87 | $30.83 | $25.85 | $30.83 | +10.11% | 20,297 |
| Sep 10, 2018 | $27.85 | $28.56 | $25.58 | $28.00 | -2.78% | 8,425 |
| Sep 4, 2018 | $28.80 | $28.80 | $28.80 | $28.80 | 0.00% | – |
| Aug 27, 2018 | $28.50 | $29.79 | $27.48 | $28.80 | -0.45% | 7,432 |
| Aug 20, 2018 | $29.37 | $29.66 | $27.64 | $28.93 | -9.97% | 5,247 |
| Aug 13, 2018 | $26.55 | $34.64 | $26.55 | $32.14 | +21.04% | 1,005 |
| Aug 6, 2018 | $25.70 | $27.63 | $25.00 | $26.55 | +5.36% | 3,409 |
| Jul 30, 2018 | $24.70 | $25.20 | $24.70 | $25.20 | +2.02% | 584 |
| Jul 23, 2018 | $25.37 | $25.50 | $24.50 | $24.70 | -2.64% | 4,943 |
| Jul 16, 2018 | $25.37 | $25.37 | $25.37 | $25.37 | 0.00% | – |
| Jul 9, 2018 | $25.00 | $26.53 | $25.00 | $25.37 | -4.23% | 9,839 |
| Jul 2, 2018 | $26.25 | $26.49 | $24.95 | $26.49 | +1.03% | 12,622 |
| Jun 25, 2018 | $26.40 | $27.88 | $24.81 | $26.22 | +0.57% | 21,581 |
| Jun 18, 2018 | $25.93 | $26.92 | $25.65 | $26.07 | +1.64% | 15,554 |
| Jun 11, 2018 | $26.45 | $26.53 | $24.75 | $25.65 | -3.03% | 17,831 |
| Jun 4, 2018 | $24.79 | $26.45 | $24.79 | $26.45 | -0.45% | 7,453 |
| May 29, 2018 | $27.00 | $27.00 | $24.84 | $26.57 | -1.41% | 13,375 |
| May 21, 2018 | $22.00 | $26.95 | $22.00 | $26.95 | +22.50% | 159 |
| May 14, 2018 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | – |
| May 7, 2018 | $20.60 | $22.00 | $20.10 | $22.00 | -20.46% | 3,722 |
| Apr 30, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Apr 23, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Apr 16, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Apr 9, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Apr 2, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Mar 26, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Mar 19, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Mar 12, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Mar 5, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Feb 26, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Feb 20, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Feb 12, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Feb 5, 2018 | $27.66 | $27.66 | $27.66 | $27.66 | 0.00% | – |
| Jan 29, 2018 | $25.52 | $27.66 | $25.52 | $27.66 | +14.53% | 3,066 |
| Jan 22, 2018 | $24.15 | $24.15 | $24.15 | $24.15 | 0.00% | – |
| Jan 16, 2018 | $23.00 | $24.15 | $23.00 | $24.15 | +5.00% | 100 |
| Jan 8, 2018 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Jan 2, 2018 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Dec 26, 2017 | $20.50 | $23.00 | $20.50 | $23.00 | +12.20% | 763 |
| Dec 18, 2017 | $23.15 | $23.15 | $20.20 | $20.50 | -11.45% | 1,780 |
| Dec 11, 2017 | $23.15 | $23.15 | $23.15 | $23.15 | 0.00% | – |
| Dec 4, 2017 | $23.15 | $23.15 | $23.15 | $23.15 | 0.00% | – |
| Nov 27, 2017 | $22.00 | $23.15 | $22.00 | $23.15 | +5.23% | 1,457 |
| Nov 20, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 100 |
| Nov 13, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | – |
| Nov 6, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | -2.31% | 400 |
| Oct 30, 2017 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Oct 23, 2017 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Oct 16, 2017 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | – |
| Oct 9, 2017 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | – |
| Oct 2, 2017 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | – |
| Sep 25, 2017 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | – |
| Sep 18, 2017 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | – |
| Sep 11, 2017 | $22.52 | $22.52 | $22.52 | $22.52 | +7.16% | 288 |
| Sep 5, 2017 | $21.02 | $21.02 | $21.02 | $21.02 | 0.00% | – |
| Aug 28, 2017 | $20.00 | $21.02 | $20.00 | $21.02 | +5.08% | 742 |
| Aug 21, 2017 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | – |
| Aug 14, 2017 | $19.05 | $20.00 | $19.05 | $20.00 | +4.99% | 183 |
| Aug 7, 2017 | $19.05 | $19.05 | $19.05 | $19.05 | 0.00% | – |
| Jul 31, 2017 | $19.00 | $19.05 | $19.00 | $19.05 | +0.26% | 500 |
| Jul 24, 2017 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | – |
| Jul 17, 2017 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | – |
| Jul 10, 2017 | $19.00 | $19.04 | $19.00 | $19.00 | -0.00% | 1,535 |
| Jul 3, 2017 | $18.00 | $19.00 | $18.00 | $19.00 | +5.56% | 990 |
| Jun 26, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| Jun 19, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| Jun 12, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| Jun 5, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| May 30, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| May 22, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| May 15, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| May 8, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| May 1, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| Apr 24, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| Apr 17, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| Apr 10, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| Apr 3, 2017 | $18.48 | $18.48 | $17.16 | $18.00 | -2.60% | 853 |
| Mar 27, 2017 | $18.48 | $18.48 | $18.48 | $18.48 | +2.26% | 474 |
| Mar 20, 2017 | $17.79 | $18.07 | $17.75 | $18.07 | +4.34% | 3,390 |
| Mar 13, 2017 | $16.95 | $17.32 | $16.87 | $17.32 | +6.32% | 2,649 |
| Mar 6, 2017 | $18.21 | $18.21 | $16.29 | $16.29 | -10.54% | 199 |
| Feb 27, 2017 | $16.75 | $18.21 | $16.55 | $18.21 | +8.72% | 2,805 |
| Feb 21, 2017 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | – |
| Feb 13, 2017 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | – |
| Feb 6, 2017 | $20.34 | $20.34 | $16.75 | $16.75 | -17.65% | 1,046 |
| Jan 30, 2017 | $17.02 | $20.42 | $17.00 | $20.34 | +9.95% | 1,602 |
| Jan 23, 2017 | $18.50 | $18.50 | $18.50 | $18.50 | -2.01% | 545 |
| Jan 17, 2017 | $18.88 | $18.88 | $18.88 | $18.88 | 0.00% | – |
| Jan 9, 2017 | $18.88 | $18.88 | $18.88 | $18.88 | 0.00% | – |
| Jan 3, 2017 | $18.88 | $18.88 | $18.88 | $18.88 | 0.00% | – |
| Dec 27, 2016 | $18.88 | $18.88 | $18.88 | $18.88 | +0.00% | 1,141 |
| Dec 19, 2016 | $16.25 | $18.94 | $15.66 | $18.88 | +16.18% | 7,034 |
| Dec 12, 2016 | $15.30 | $16.25 | $15.30 | $16.25 | +6.21% | 2,389 |
| Dec 5, 2016 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | – |
| Nov 28, 2016 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | – |
| Nov 21, 2016 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | – |
| Nov 14, 2016 | $15.30 | $15.30 | $15.30 | $15.30 | – | – |
Seasonality
RDIB 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 | -4.1% | 0.8% | -3.3% | 7.4% | 0.9% | -4.4% | 0.4% | 9.7% | -0.2% | -5.8% | -0.8% | 6.0% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 2.2% | 3.8% | -24.8% | 0.0% | 0.1% | -8.1% | -0.7% | 78.7% | 0.4% | -28.8% | ||
| 2025 | -23.5% | -10.6% | 20.8% | 63.1% | -7.9% | -8.2% | 3.0% | 26.3% | -11.3% | 4.3% | -2.6% | 2.2% |
| 2024 | -2.5% | 10.1% | -0.3% | 3.4% | -9.5% | -5.0% | 2.6% | -31.0% | -13.4% | -17.4% | -7.7% | 35.7% |
| 2023 | 0.2% | 6.6% | 2.1% | 1.6% | -1.8% | 6.7% | -6.7% | -17.7% | -2.3% | -26.0% | 0.8% | 9.1% |
| 2022 | -12.3% | 5.3% | -11.3% | 13.2% | 0.0% | -2.3% | 3.8% | -7.3% | -7.4% | 7.0% | 5.0% | -5.5% |
| 2021 | -3.5% | 4.8% | -7.2% | 0.4% | 30.8% | -13.7% | -5.9% | 10.8% | -6.0% | 27.5% | -12.6% | -8.2% |
| 2020 | -12.3% | -3.8% | -26.1% | -5.9% | 6.2% | -3.4% | 6.6% | 14.3% | 21.5% | -30.0% | 17.6% | 8.8% |
| 2019 | 0.0% | -6.6% | 3.6% | 0.6% | -3.0% | -10.6% | 1.9% | -4.4% | 10.4% | -4.0% | 0.0% | 13.6% |
| 2018 | 20.3% | 0.0% | 0.0% | 0.0% | -5.6% | 0.5% | -5.8% | 16.6% | -1.0% | 9.3% | -10.6% | -1.2% |
| 2017 | -9.9% | -1.6% | 10.3% | -2.6% | 0.0% | 0.0% | 5.6% | 10.6% | 7.2% | 0.0% | 2.8% | -0.6% |