Regions Financial Corp (RF) stock
RFNYSENational Commercial BanksFiscal year ends December 31Also trades as RF.PC, RF.PE, RF.PF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/303% above fair value
$28.57−0.31 (-1.07%)
Close on Oct 30, 2026Market cap $24.34BP/E 11.6Yield 3.61%
Price history
Regions Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.57
-1.07% on the day
52-week range
$23.59 – $32.47
-12.0% from the high
Change over 52 weeks
+18.1%
From $24.20 on Oct 30, 2025
Average volume
9.52M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.63 | $29.04 | $28.19 | $28.57 | +0.35% | 49,785,481 |
| Oct 19, 2026 | $27.40 | $28.53 | $27.15 | $28.47 | +3.72% | 57,822,345 |
| Oct 12, 2026 | $27.08 | $28.16 | $26.49 | $27.45 | +1.55% | 71,285,378 |
| Oct 5, 2026 | $27.12 | $27.41 | $26.40 | $27.03 | -0.26% | 51,789,639 |
| Sep 28, 2026 | $27.57 | $27.57 | $26.14 | $27.10 | -1.88% | 58,205,388 |
| Sep 21, 2026 | $28.70 | $28.78 | $27.08 | $27.62 | -3.09% | 46,906,484 |
| Sep 14, 2026 | $30.23 | $30.41 | $28.08 | $28.50 | -5.41% | 49,724,745 |
| Sep 8, 2026 | $30.25 | $30.44 | $29.56 | $30.13 | -0.95% | 26,418,970 |
| Aug 31, 2026 | $30.24 | $30.63 | $29.25 | $30.42 | +0.30% | 35,121,837 |
| Aug 24, 2026 | $30.47 | $31.04 | $29.98 | $30.33 | -0.26% | 36,458,262 |
| Aug 17, 2026 | $31.81 | $32.11 | $30.12 | $30.41 | -4.67% | 37,814,796 |
| Aug 10, 2026 | $31.25 | $31.96 | $31.18 | $31.90 | +1.50% | 29,749,415 |
| Aug 3, 2026 | $31.03 | $32.29 | $30.92 | $31.43 | +1.55% | 46,297,637 |
| Jul 27, 2026 | $31.00 | $31.34 | $30.54 | $30.95 | +0.29% | 38,217,442 |
| Jul 20, 2026 | $31.52 | $31.81 | $30.10 | $30.86 | -2.50% | 58,015,471 |
| Jul 13, 2026 | $31.22 | $32.47 | $30.78 | $31.65 | +2.03% | 59,991,450 |
| Jul 6, 2026 | $30.22 | $31.19 | $29.55 | $31.02 | +2.44% | 46,984,861 |
| Jun 29, 2026 | $29.96 | $31.04 | $29.84 | $30.28 | +0.73% | 34,731,909 |
| Jun 22, 2026 | $28.73 | $30.21 | $28.54 | $30.06 | +5.03% | 58,014,300 |
| Jun 15, 2026 | $29.49 | $29.59 | $28.48 | $28.62 | -2.22% | 56,327,050 |
| Jun 8, 2026 | $28.65 | $29.40 | $28.10 | $29.27 | +2.56% | 54,699,817 |
| Jun 1, 2026 | $27.42 | $28.68 | $27.12 | $28.54 | +1.93% | 51,779,067 |
| May 26, 2026 | $27.99 | $28.53 | $27.61 | $28.00 | +0.61% | 47,092,270 |
| May 18, 2026 | $26.67 | $28.11 | $26.38 | $27.83 | +4.39% | 47,650,189 |
| May 11, 2026 | $27.76 | $27.76 | $26.16 | $26.66 | -3.51% | 70,772,747 |
| May 4, 2026 | $27.97 | $28.56 | $27.45 | $27.63 | -1.99% | 49,886,258 |
| Apr 27, 2026 | $27.81 | $28.73 | $27.74 | $28.19 | +1.55% | 30,913,195 |
| Apr 20, 2026 | $27.99 | $28.71 | $27.70 | $27.76 | -1.32% | 40,369,657 |
| Apr 13, 2026 | $27.14 | $28.65 | $27.14 | $28.13 | +2.29% | 64,951,224 |
| Apr 6, 2026 | $26.49 | $28.22 | $26.20 | $27.50 | +3.89% | 54,691,219 |
| Mar 30, 2026 | $25.45 | $26.52 | $25.03 | $26.47 | +5.21% | 46,323,252 |
| Mar 23, 2026 | $26.28 | $26.28 | $24.97 | $25.16 | -0.79% | 81,449,350 |
| Mar 16, 2026 | $25.46 | $25.73 | $24.72 | $25.36 | +1.44% | 83,701,293 |
| Mar 9, 2026 | $26.57 | $27.33 | $24.92 | $25.00 | -7.54% | 90,598,890 |
| Mar 2, 2026 | $27.06 | $28.20 | $26.49 | $27.04 | -2.84% | 66,053,210 |
| Feb 23, 2026 | $29.86 | $30.16 | $27.61 | $27.83 | -7.42% | 79,965,960 |
| Feb 17, 2026 | $29.97 | $30.30 | $29.34 | $30.06 | +1.08% | 48,552,850 |
| Feb 9, 2026 | $30.81 | $31.53 | $29.30 | $29.74 | -3.85% | 64,266,223 |
| Feb 2, 2026 | $28.57 | $31.17 | $28.36 | $30.93 | +8.53% | 76,856,910 |
| Jan 26, 2026 | $27.54 | $28.67 | $27.25 | $28.50 | +3.71% | 79,690,560 |
| Jan 20, 2026 | $27.30 | $28.99 | $27.25 | $27.48 | -1.04% | 68,044,310 |
| Jan 12, 2026 | $28.28 | $28.61 | $27.34 | $27.77 | -2.63% | 86,823,190 |
| Jan 5, 2026 | $27.55 | $29.26 | $27.48 | $28.52 | +3.48% | 74,974,260 |
| Dec 29, 2025 | $27.85 | $27.86 | $26.81 | $27.56 | -0.83% | 27,858,700 |
| Dec 22, 2025 | $27.65 | $27.98 | $27.47 | $27.79 | +0.47% | 23,533,016 |
| Dec 15, 2025 | $27.90 | $27.97 | $27.21 | $27.66 | +0.22% | 69,621,530 |
| Dec 8, 2025 | $26.36 | $27.98 | $26.17 | $27.60 | +5.02% | 57,138,314 |
| Dec 1, 2025 | $25.00 | $26.63 | $24.88 | $26.28 | +3.26% | 53,722,143 |
| Nov 24, 2025 | $24.88 | $25.68 | $24.65 | $25.45 | +2.17% | 36,817,043 |
| Nov 17, 2025 | $24.92 | $25.09 | $23.59 | $24.91 | -0.20% | 85,695,860 |
| Nov 10, 2025 | $25.00 | $25.69 | $24.60 | $24.96 | +0.44% | 88,922,890 |
| Nov 3, 2025 | $24.08 | $24.86 | $23.87 | $24.85 | +2.69% | 122,100,780 |
| Oct 27, 2025 | $24.66 | $24.70 | $23.86 | $24.20 | -1.51% | 188,300,330 |
| Oct 20, 2025 | $23.78 | $24.64 | $23.66 | $24.57 | +4.20% | 268,721,340 |
| Oct 13, 2025 | $24.58 | $25.31 | $22.70 | $23.58 | -2.40% | 219,814,750 |
| Oct 6, 2025 | $26.46 | $26.87 | $24.14 | $24.16 | -8.45% | 114,697,860 |
| Sep 29, 2025 | $26.72 | $26.78 | $25.89 | $26.39 | -0.90% | 109,424,240 |
| Sep 22, 2025 | $27.00 | $27.17 | $26.37 | $26.63 | -1.95% | 84,957,580 |
| Sep 15, 2025 | $27.20 | $27.46 | $26.24 | $27.16 | 0.00% | 106,052,980 |
| Sep 8, 2025 | $27.11 | $27.30 | $26.65 | $27.16 | +0.48% | 97,990,380 |
| Sep 2, 2025 | $26.77 | $27.61 | $26.56 | $27.03 | -1.31% | 72,677,350 |
| Aug 25, 2025 | $26.75 | $27.58 | $26.42 | $27.39 | +2.35% | 95,840,690 |
| Aug 18, 2025 | $25.53 | $26.85 | $25.41 | $26.76 | +4.53% | 71,916,530 |
| Aug 11, 2025 | $24.99 | $26.20 | $24.59 | $25.60 | +2.73% | 90,343,970 |
| Aug 4, 2025 | $25.02 | $25.31 | $24.58 | $24.92 | +0.12% | 51,174,650 |
| Jul 28, 2025 | $26.44 | $26.51 | $24.40 | $24.89 | -5.79% | 91,341,100 |
| Jul 21, 2025 | $26.16 | $26.66 | $25.86 | $26.42 | +1.58% | 103,308,620 |
| Jul 14, 2025 | $24.64 | $26.16 | $23.68 | $26.01 | +5.35% | 63,991,045 |
| Jul 7, 2025 | $24.76 | $25.03 | $24.40 | $24.69 | -0.44% | 37,543,632 |
| Jun 30, 2025 | $23.45 | $24.99 | $23.35 | $24.80 | +6.21% | 34,080,251 |
| Jun 23, 2025 | $22.06 | $23.56 | $22.00 | $23.35 | +5.18% | 48,028,702 |
| Jun 16, 2025 | $21.82 | $22.24 | $21.40 | $22.20 | +3.21% | 57,921,340 |
| Jun 9, 2025 | $22.14 | $22.58 | $21.42 | $21.51 | -2.45% | 52,995,267 |
| Jun 2, 2025 | $21.19 | $22.12 | $20.79 | $22.05 | +2.85% | 34,390,154 |
| May 26, 2025 | $20.81 | $21.78 | $20.81 | $21.44 | +0.94% | 37,452,908 |
| May 19, 2025 | $22.33 | $22.55 | $20.81 | $21.24 | -5.98% | 29,163,009 |
| May 12, 2025 | $22.11 | $22.68 | $21.93 | $22.59 | +6.76% | 34,898,706 |
| May 5, 2025 | $20.82 | $21.42 | $20.55 | $21.16 | +0.52% | 32,816,639 |
| Apr 28, 2025 | $20.30 | $21.10 | $19.93 | $21.05 | +3.80% | 27,827,153 |
| Apr 21, 2025 | $19.15 | $20.82 | $18.83 | $20.28 | +5.02% | 42,345,906 |
| Apr 14, 2025 | $19.31 | $21.40 | $18.86 | $19.31 | +1.79% | 48,102,696 |
| Apr 7, 2025 | $18.18 | $20.31 | $17.74 | $18.97 | +1.66% | 84,049,730 |
| Mar 31, 2025 | $21.21 | $22.05 | $18.03 | $18.66 | -12.89% | 51,475,649 |
| Mar 24, 2025 | $21.93 | $22.86 | $21.28 | $21.42 | -1.34% | 32,106,267 |
| Mar 17, 2025 | $21.35 | $21.96 | $21.15 | $21.71 | +1.31% | 71,215,170 |
| Mar 10, 2025 | $21.69 | $22.02 | $20.68 | $21.43 | -2.90% | 47,138,789 |
| Mar 3, 2025 | $23.56 | $23.78 | $21.46 | $22.07 | -6.92% | 49,327,164 |
| Feb 24, 2025 | $23.48 | $23.81 | $23.21 | $23.71 | +1.37% | 40,530,996 |
| Feb 18, 2025 | $24.38 | $24.71 | $23.35 | $23.39 | -3.82% | 30,665,394 |
| Feb 10, 2025 | $24.49 | $24.50 | $23.83 | $24.32 | -0.53% | 33,152,571 |
| Feb 3, 2025 | $23.94 | $24.70 | $23.69 | $24.45 | -0.77% | 30,272,891 |
| Jan 27, 2025 | $24.61 | $25.25 | $24.38 | $24.64 | +0.69% | 43,357,443 |
| Jan 21, 2025 | $24.26 | $24.84 | $24.06 | $24.47 | +1.12% | 32,209,106 |
| Jan 13, 2025 | $23.03 | $25.12 | $22.97 | $24.20 | +4.94% | 51,577,712 |
| Jan 6, 2025 | $23.77 | $24.28 | $22.94 | $23.06 | -2.37% | 32,838,539 |
| Dec 30, 2024 | $23.49 | $23.85 | $23.16 | $23.62 | -0.51% | 29,776,904 |
| Dec 23, 2024 | $23.65 | $24.15 | $23.55 | $23.74 | -0.13% | 19,481,839 |
| Dec 16, 2024 | $25.21 | $25.28 | $23.01 | $23.77 | -5.34% | 62,284,244 |
| Dec 9, 2024 | $26.11 | $26.25 | $24.77 | $25.11 | -4.38% | 42,347,684 |
| Dec 2, 2024 | $27.07 | $27.12 | $26.01 | $26.26 | -3.67% | 30,067,368 |
| Nov 25, 2024 | $27.51 | $27.96 | $27.05 | $27.26 | -0.07% | 26,632,876 |
| Nov 18, 2024 | $26.30 | $27.32 | $25.98 | $27.28 | +3.49% | 34,044,879 |
| Nov 11, 2024 | $26.00 | $26.73 | $25.93 | $26.36 | +2.89% | 39,680,700 |
| Nov 4, 2024 | $23.58 | $26.33 | $23.26 | $25.62 | +8.74% | 47,253,670 |
| Oct 28, 2024 | $23.65 | $24.45 | $23.52 | $23.56 | +0.26% | 35,384,982 |
| Oct 21, 2024 | $24.05 | $24.10 | $23.37 | $23.50 | -1.34% | 42,491,428 |
| Oct 14, 2024 | $23.74 | $24.47 | $23.49 | $23.82 | +0.55% | 46,402,497 |
| Oct 7, 2024 | $22.83 | $23.82 | $22.58 | $23.69 | +3.72% | 26,942,314 |
| Sep 30, 2024 | $23.01 | $23.37 | $22.24 | $22.84 | -0.83% | 41,561,092 |
| Sep 23, 2024 | $23.18 | $23.31 | $22.49 | $23.03 | -0.35% | 28,450,449 |
| Sep 16, 2024 | $22.02 | $23.43 | $22.02 | $23.11 | +5.19% | 42,606,579 |
| Sep 9, 2024 | $22.30 | $22.76 | $21.33 | $21.97 | -0.90% | 38,631,585 |
| Sep 3, 2024 | $23.08 | $23.39 | $22.07 | $22.17 | -5.34% | 29,097,056 |
| Aug 26, 2024 | $23.00 | $23.47 | $22.58 | $23.42 | +2.67% | 34,152,959 |
| Aug 19, 2024 | $21.51 | $22.99 | $21.50 | $22.81 | +6.09% | 34,639,089 |
| Aug 12, 2024 | $20.96 | $21.53 | $20.52 | $21.50 | +3.71% | 32,952,825 |
| Aug 5, 2024 | $20.28 | $21.24 | $19.88 | $20.73 | -0.72% | 30,511,277 |
| Jul 29, 2024 | $22.81 | $22.88 | $20.41 | $20.88 | -8.26% | 37,253,596 |
| Jul 22, 2024 | $22.14 | $22.86 | $21.82 | $22.76 | +3.03% | 47,406,925 |
| Jul 15, 2024 | $20.82 | $22.64 | $20.76 | $22.09 | +7.91% | 56,369,045 |
| Jul 8, 2024 | $19.65 | $20.81 | $19.59 | $20.47 | +4.92% | 42,991,316 |
| Jul 1, 2024 | $20.10 | $20.44 | $19.50 | $19.51 | -2.64% | 30,862,261 |
| Jun 24, 2024 | $19.05 | $20.05 | $18.67 | $20.04 | +5.86% | 39,988,818 |
| Jun 17, 2024 | $18.66 | $19.04 | $18.49 | $18.93 | +1.50% | 25,978,475 |
| Jun 10, 2024 | $18.26 | $19.18 | $17.72 | $18.65 | +0.27% | 46,657,380 |
| Jun 3, 2024 | $19.24 | $19.29 | $18.44 | $18.60 | -3.88% | 25,973,316 |
| May 28, 2024 | $19.15 | $19.38 | $18.31 | $19.35 | +1.20% | 33,457,077 |
| May 20, 2024 | $20.18 | $20.21 | $18.84 | $19.12 | -5.25% | 24,997,872 |
| May 13, 2024 | $19.93 | $20.37 | $19.86 | $20.18 | +1.77% | 26,821,436 |
| May 6, 2024 | $20.00 | $20.02 | $19.43 | $19.83 | +0.15% | 37,907,253 |
| Apr 29, 2024 | $19.65 | $20.08 | $19.25 | $19.80 | +0.92% | 26,442,262 |
| Apr 22, 2024 | $18.84 | $20.03 | $18.70 | $19.62 | +3.81% | 49,382,249 |
| Apr 15, 2024 | $19.38 | $19.65 | $18.40 | $18.90 | -1.51% | 49,704,896 |
| Apr 8, 2024 | $20.25 | $20.69 | $18.94 | $19.19 | -4.76% | 30,955,239 |
| Apr 1, 2024 | $21.06 | $21.06 | $19.79 | $20.15 | -4.23% | 26,538,892 |
| Mar 25, 2024 | $19.91 | $21.08 | $19.85 | $21.04 | +5.94% | 24,618,746 |
| Mar 18, 2024 | $19.26 | $20.35 | $18.99 | $19.86 | +4.25% | 34,528,237 |
| Mar 11, 2024 | $19.62 | $19.77 | $18.67 | $19.05 | -3.25% | 67,227,768 |
| Mar 4, 2024 | $19.00 | $19.89 | $18.81 | $19.69 | +5.92% | 47,243,079 |
| Feb 26, 2024 | $18.22 | $18.87 | $18.12 | $18.59 | +1.70% | 39,328,583 |
| Feb 20, 2024 | $18.32 | $18.61 | $17.76 | $18.28 | -1.08% | 35,049,162 |
| Feb 12, 2024 | $18.05 | $18.83 | $17.61 | $18.48 | +2.67% | 38,717,527 |
| Feb 5, 2024 | $18.11 | $18.14 | $17.42 | $18.00 | -1.64% | 50,035,239 |
| Jan 29, 2024 | $19.12 | $19.65 | $17.52 | $18.30 | -4.44% | 54,808,209 |
| Jan 22, 2024 | $18.75 | $19.52 | $18.72 | $19.15 | +2.85% | 40,686,928 |
| Jan 16, 2024 | $17.99 | $18.67 | $17.52 | $18.62 | +1.86% | 41,887,263 |
| Jan 8, 2024 | $19.28 | $19.52 | $18.10 | $18.28 | -5.72% | 49,407,639 |
| Jan 2, 2024 | $19.15 | $19.70 | $18.68 | $19.39 | +0.05% | 31,906,605 |
| Dec 26, 2023 | $19.30 | $19.65 | $19.22 | $19.38 | +0.57% | 16,964,833 |
| Dec 18, 2023 | $19.69 | $19.69 | $18.94 | $19.27 | -1.33% | 38,220,472 |
| Dec 11, 2023 | $17.38 | $19.78 | $17.18 | $19.53 | +11.98% | 69,117,159 |
| Dec 4, 2023 | $17.34 | $17.71 | $16.87 | $17.44 | -0.74% | 47,801,201 |
| Nov 27, 2023 | $15.92 | $17.65 | $15.79 | $17.57 | +9.47% | 44,416,013 |
| Nov 20, 2023 | $16.32 | $16.38 | $15.87 | $16.05 | -2.19% | 18,181,794 |
| Nov 13, 2023 | $14.97 | $16.43 | $14.86 | $16.41 | +8.53% | 39,822,451 |
| Nov 6, 2023 | $15.76 | $15.87 | $14.88 | $15.12 | -3.94% | 34,332,517 |
| Oct 30, 2023 | $14.19 | $16.15 | $13.95 | $15.74 | +12.35% | 55,151,637 |
| Oct 23, 2023 | $14.25 | $14.62 | $13.72 | $14.01 | -2.98% | 77,109,380 |
| Oct 16, 2023 | $16.22 | $16.98 | $13.82 | $14.44 | -9.92% | 74,618,114 |
| Oct 9, 2023 | $16.39 | $16.82 | $15.95 | $16.03 | -2.97% | 38,641,616 |
| Oct 2, 2023 | $17.08 | $17.13 | $16.03 | $16.52 | -3.95% | 59,144,850 |
| Sep 25, 2023 | $17.03 | $17.52 | $16.62 | $17.20 | +0.82% | 43,627,401 |
| Sep 18, 2023 | $17.90 | $18.23 | $17.04 | $17.06 | -5.01% | 35,664,249 |
| Sep 11, 2023 | $18.15 | $18.39 | $17.70 | $17.96 | +0.22% | 44,899,865 |
| Sep 5, 2023 | $18.57 | $18.81 | $17.58 | $17.92 | -3.45% | 30,205,561 |
| Aug 28, 2023 | $18.72 | $18.98 | $18.30 | $18.56 | +0.11% | 35,011,802 |
| Aug 21, 2023 | $19.62 | $19.66 | $18.18 | $18.54 | -5.12% | 34,283,910 |
| Aug 14, 2023 | $20.46 | $20.46 | $19.32 | $19.54 | -5.24% | 27,993,361 |
| Aug 7, 2023 | $20.74 | $21.02 | $20.09 | $20.62 | +0.05% | 32,097,615 |
| Jul 31, 2023 | $20.30 | $20.85 | $19.99 | $20.61 | +1.78% | 35,784,061 |
| Jul 24, 2023 | $19.95 | $20.46 | $19.84 | $20.25 | +2.69% | 32,251,390 |
| Jul 17, 2023 | $18.95 | $20.68 | $18.89 | $19.72 | +4.06% | 43,273,855 |
| Jul 10, 2023 | $18.18 | $19.48 | $18.13 | $18.95 | +3.38% | 31,871,210 |
| Jul 3, 2023 | $17.84 | $18.51 | $17.57 | $18.33 | +2.86% | 27,742,268 |
| Jun 26, 2023 | $17.13 | $17.92 | $17.10 | $17.82 | +5.13% | 33,218,578 |
| Jun 20, 2023 | $18.04 | $18.04 | $16.77 | $16.95 | -6.46% | 31,789,887 |
| Jun 12, 2023 | $18.30 | $18.80 | $17.82 | $18.12 | -1.89% | 56,466,892 |
| Jun 5, 2023 | $18.12 | $18.77 | $17.52 | $18.47 | +2.27% | 48,189,063 |
| May 30, 2023 | $17.98 | $18.15 | $16.88 | $18.06 | +1.57% | 37,810,870 |
| May 22, 2023 | $17.01 | $18.03 | $16.87 | $17.78 | +5.46% | 39,448,090 |
| May 15, 2023 | $15.74 | $17.11 | $15.68 | $16.86 | +7.12% | 43,859,175 |
| May 8, 2023 | $16.90 | $16.95 | $15.38 | $15.74 | -4.84% | 49,720,993 |
| May 1, 2023 | $18.24 | $18.27 | $15.31 | $16.54 | -9.42% | 76,484,810 |
| Apr 24, 2023 | $18.08 | $18.44 | $17.54 | $18.26 | -0.54% | 49,122,945 |
| Apr 17, 2023 | $18.41 | $19.39 | $17.23 | $18.36 | -0.81% | 55,565,800 |
| Apr 10, 2023 | $18.30 | $18.72 | $18.05 | $18.51 | +0.82% | 44,254,269 |
| Apr 3, 2023 | $18.63 | $18.69 | $17.96 | $18.36 | -1.08% | 42,480,324 |
| Mar 27, 2023 | $18.52 | $18.95 | $17.92 | $18.56 | +3.80% | 71,540,471 |
| Mar 20, 2023 | $18.33 | $19.17 | $17.12 | $17.88 | -0.06% | 100,623,210 |
| Mar 13, 2023 | $14.21 | $20.14 | $13.94 | $17.89 | -11.79% | 171,924,830 |
| Mar 6, 2023 | $23.40 | $23.58 | $19.68 | $20.28 | -13.15% | 69,210,468 |
| Feb 27, 2023 | $23.40 | $23.53 | $22.67 | $23.35 | +0.78% | 39,984,373 |
| Feb 21, 2023 | $23.54 | $23.61 | $22.68 | $23.17 | -2.89% | 28,232,497 |
| Feb 13, 2023 | $23.61 | $24.02 | $23.45 | $23.86 | +0.80% | 28,971,000 |
| Feb 6, 2023 | $23.85 | $24.04 | $23.35 | $23.67 | -1.37% | 40,454,073 |
| Jan 30, 2023 | $23.24 | $24.33 | $23.01 | $24.00 | +2.56% | 33,932,791 |
| Jan 23, 2023 | $22.83 | $23.50 | $22.60 | $23.40 | +3.13% | 35,089,538 |
| Jan 17, 2023 | $22.37 | $23.22 | $21.11 | $22.69 | +1.16% | 41,815,904 |
| Jan 9, 2023 | $22.29 | $22.49 | $21.63 | $22.43 | +0.18% | 33,493,495 |
| Jan 3, 2023 | $21.77 | $22.47 | $21.32 | $22.39 | +3.85% | 27,132,397 |
| Dec 27, 2022 | $21.29 | $21.70 | $21.11 | $21.56 | +1.60% | 14,884,366 |
| Dec 19, 2022 | $20.56 | $21.32 | $20.47 | $21.22 | +3.11% | 27,822,850 |
| Dec 12, 2022 | $22.08 | $22.95 | $20.38 | $20.58 | -6.54% | 51,673,407 |
| Dec 5, 2022 | $23.00 | $23.03 | $21.23 | $22.02 | -4.92% | 43,902,128 |
| Nov 28, 2022 | $22.66 | $23.44 | $22.15 | $23.16 | +1.27% | 35,961,226 |
| Nov 21, 2022 | $22.35 | $22.98 | $22.28 | $22.87 | +1.69% | 13,509,573 |
| Nov 14, 2022 | $23.34 | $23.50 | $22.14 | $22.49 | -3.93% | 28,829,345 |
| Nov 7, 2022 | $22.72 | $23.66 | $22.38 | $23.41 | +4.23% | 33,773,372 |
| Oct 31, 2022 | $21.82 | $22.74 | $21.28 | $22.46 | +2.79% | 36,217,880 |
| Oct 24, 2022 | $19.69 | $21.89 | $19.58 | $21.85 | +11.94% | 50,866,758 |
| Oct 17, 2022 | $21.23 | $22.01 | $19.10 | $19.52 | -5.61% | 72,606,991 |
| Oct 10, 2022 | $20.55 | $21.51 | $19.15 | $20.68 | +1.12% | 43,078,092 |
| Oct 3, 2022 | $20.31 | $21.42 | $19.86 | $20.45 | +1.89% | 39,735,863 |
| Sep 26, 2022 | $20.71 | $21.06 | $19.64 | $20.07 | -3.88% | 56,757,736 |
| Sep 19, 2022 | $21.71 | $22.50 | $20.59 | $20.88 | -4.79% | 32,816,069 |
| Sep 12, 2022 | $22.31 | $22.80 | $21.49 | $21.93 | -1.26% | 50,395,140 |
| Sep 6, 2022 | $21.42 | $22.53 | $20.82 | $22.21 | +4.37% | 29,548,633 |
| Aug 29, 2022 | $21.76 | $21.94 | $20.94 | $21.28 | -3.14% | 31,116,801 |
| Aug 22, 2022 | $22.23 | $22.76 | $21.86 | $21.97 | -2.79% | 28,414,789 |
| Aug 15, 2022 | $22.70 | $23.37 | $22.48 | $22.60 | -1.57% | 24,453,152 |
| Aug 8, 2022 | $21.49 | $22.97 | $21.17 | $22.96 | +7.54% | 29,568,866 |
| Aug 1, 2022 | $21.00 | $21.53 | $20.75 | $21.35 | +0.80% | 37,334,524 |
| Jul 25, 2022 | $20.95 | $21.32 | $20.53 | $21.18 | +2.57% | 38,883,034 |
| Jul 18, 2022 | $19.51 | $21.19 | $19.33 | $20.65 | +7.61% | 40,491,815 |
| Jul 11, 2022 | $18.93 | $19.36 | $18.01 | $19.19 | +0.89% | 34,518,815 |
| Jul 5, 2022 | $18.62 | $19.27 | $18.30 | $19.02 | -0.05% | 29,649,208 |
| Jun 27, 2022 | $19.65 | $19.91 | $18.33 | $19.03 | -2.36% | 36,638,470 |
| Jun 21, 2022 | $19.16 | $19.66 | $18.18 | $19.49 | +4.22% | 31,899,448 |
| Jun 13, 2022 | $19.59 | $19.85 | $18.35 | $18.70 | -7.15% | 45,796,803 |
| Jun 6, 2022 | $21.96 | $22.16 | $20.09 | $20.14 | -7.40% | 28,046,085 |
| May 31, 2022 | $21.53 | $22.23 | $21.23 | $21.75 | -0.59% | 27,708,179 |
| May 23, 2022 | $20.63 | $21.92 | $19.99 | $21.88 | +8.59% | 35,740,857 |
| May 16, 2022 | $19.85 | $20.73 | $19.36 | $20.15 | +1.36% | 35,159,065 |
| May 9, 2022 | $20.81 | $21.09 | $19.33 | $19.88 | -5.87% | 47,373,739 |
| May 2, 2022 | $21.07 | $22.13 | $20.54 | $21.12 | +1.93% | 45,475,203 |
| Apr 25, 2022 | $21.16 | $21.62 | $20.68 | $20.72 | -3.04% | 58,977,929 |
| Apr 18, 2022 | $20.60 | $22.63 | $20.60 | $21.37 | +3.09% | 53,793,774 |
| Apr 11, 2022 | $20.85 | $21.61 | $20.52 | $20.73 | -0.10% | 29,893,431 |
| Apr 4, 2022 | $21.39 | $21.71 | $19.97 | $20.75 | -3.35% | 42,952,521 |
| Mar 28, 2022 | $23.21 | $23.61 | $21.34 | $21.47 | -8.40% | 44,538,179 |
| Mar 21, 2022 | $23.07 | $23.66 | $22.62 | $23.44 | +2.14% | 32,592,788 |
| Mar 14, 2022 | $22.46 | $23.91 | $22.34 | $22.95 | +4.75% | 61,867,192 |
| Mar 7, 2022 | $22.30 | $22.67 | $21.21 | $21.91 | -3.10% | 60,301,480 |
| Feb 28, 2022 | $23.44 | $24.37 | $21.99 | $22.61 | -6.92% | 58,015,746 |
| Feb 22, 2022 | $23.75 | $24.36 | $22.00 | $24.29 | +2.49% | 42,115,145 |
| Feb 14, 2022 | $24.91 | $25.57 | $23.63 | $23.70 | -4.55% | 57,317,130 |
| Feb 7, 2022 | $24.36 | $25.49 | $24.17 | $24.83 | +2.39% | 44,674,998 |
| Jan 31, 2022 | $22.87 | $24.49 | $22.38 | $24.25 | +4.98% | 43,837,989 |
| Jan 24, 2022 | $21.59 | $24.07 | $21.36 | $23.10 | +4.52% | 73,344,780 |
| Jan 18, 2022 | $25.42 | $25.53 | $21.77 | $22.10 | -13.03% | 64,394,720 |
| Jan 10, 2022 | $25.43 | $25.51 | $24.39 | $25.41 | +1.15% | 54,284,934 |
| Jan 3, 2022 | $22.52 | $25.27 | $22.36 | $25.12 | +15.23% | 49,333,266 |
| Dec 27, 2021 | $21.54 | $22.18 | $21.35 | $21.80 | +1.30% | 20,150,701 |
| Dec 20, 2021 | $20.92 | $21.75 | $20.25 | $21.52 | +1.18% | 28,286,848 |
| Dec 13, 2021 | $22.11 | $22.52 | $21.08 | $21.27 | -4.32% | 51,480,683 |
| Dec 6, 2021 | $22.27 | $23.10 | $21.93 | $22.23 | +1.51% | 37,559,691 |
| Nov 29, 2021 | $23.84 | $24.04 | $21.68 | $21.90 | -6.69% | 54,463,142 |
| Nov 22, 2021 | $24.09 | $24.89 | $23.05 | $23.47 | -0.93% | 22,433,678 |
| Nov 15, 2021 | $24.07 | $24.47 | $23.31 | $23.69 | -1.09% | 25,775,058 |
| Nov 8, 2021 | $24.43 | $24.63 | $23.69 | $23.95 | -1.48% | 38,405,388 |
| Nov 1, 2021 | $23.91 | $24.78 | $23.68 | $24.31 | +2.66% | 29,834,305 |
| Oct 25, 2021 | $24.45 | $24.49 | $23.36 | $23.68 | -1.70% | 37,804,813 |
| Oct 18, 2021 | $22.37 | $24.36 | $22.34 | $24.09 | +7.40% | 40,610,419 |
| Oct 11, 2021 | $22.11 | $22.66 | $21.22 | $22.43 | +1.86% | 37,360,777 |
| Oct 4, 2021 | $21.70 | $22.14 | $21.26 | $22.02 | +1.29% | 32,619,850 |
| Sep 27, 2021 | $20.96 | $21.98 | $20.86 | $21.74 | +5.28% | 39,930,679 |
| Sep 20, 2021 | $19.23 | $20.77 | $18.81 | $20.65 | +4.14% | 46,864,391 |
| Sep 13, 2021 | $19.75 | $20.09 | $19.34 | $19.83 | +1.69% | 49,257,313 |
| Sep 7, 2021 | $19.71 | $20.10 | $19.26 | $19.50 | -1.07% | 29,192,147 |
| Aug 30, 2021 | $20.91 | $20.95 | $19.58 | $19.71 | -5.78% | 38,267,647 |
| Aug 23, 2021 | $20.22 | $21.19 | $20.10 | $20.92 | +4.44% | 37,319,004 |
| Aug 16, 2021 | $20.32 | $20.48 | $19.43 | $20.03 | -2.29% | 34,410,729 |
| Aug 9, 2021 | $19.83 | $20.90 | $19.63 | $20.50 | +2.71% | 30,683,063 |
| Aug 2, 2021 | $19.38 | $20.18 | $18.82 | $19.96 | +3.69% | 26,774,093 |
| Jul 26, 2021 | $19.29 | $19.78 | $18.97 | $19.25 | +0.79% | 29,805,606 |
| Jul 19, 2021 | $18.51 | $19.72 | $18.02 | $19.10 | +0.47% | 45,470,283 |
| Jul 12, 2021 | $19.60 | $20.11 | $18.94 | $19.01 | -4.33% | 40,956,392 |
| Jul 6, 2021 | $20.09 | $20.16 | $18.82 | $19.87 | -1.92% | 33,807,505 |
| Jun 28, 2021 | $20.49 | $20.69 | $19.98 | $20.26 | -1.65% | 28,160,530 |
| Jun 21, 2021 | $19.54 | $20.71 | $19.48 | $20.60 | +6.57% | 29,139,376 |
| Jun 14, 2021 | $21.47 | $21.64 | $19.16 | $19.33 | -10.18% | 50,927,078 |
| Jun 7, 2021 | $22.65 | $22.69 | $21.26 | $21.52 | -4.90% | 34,532,434 |
| Jun 1, 2021 | $23.75 | $23.81 | $22.42 | $22.63 | -3.33% | 31,843,834 |
| May 24, 2021 | $22.88 | $23.46 | $22.43 | $23.41 | +2.86% | 30,926,673 |
| May 17, 2021 | $23.12 | $23.51 | $22.18 | $22.76 | -2.11% | 28,712,487 |
| May 10, 2021 | $23.10 | $23.31 | $21.75 | $23.25 | +1.57% | 36,037,399 |
| May 3, 2021 | $22.06 | $22.91 | $21.47 | $22.89 | +5.00% | 29,239,497 |
| Apr 26, 2021 | $20.80 | $22.08 | $20.74 | $21.80 | +5.67% | 39,237,666 |
| Apr 19, 2021 | $21.20 | $21.31 | $19.09 | $20.63 | -2.69% | 42,825,598 |
| Apr 12, 2021 | $21.45 | $21.50 | $20.55 | $21.20 | -0.14% | 40,340,322 |
| Apr 5, 2021 | $21.33 | $21.49 | $20.61 | $21.23 | +0.81% | 32,414,245 |
| Mar 29, 2021 | $20.64 | $21.11 | $20.06 | $21.06 | +0.29% | 31,603,435 |
| Mar 22, 2021 | $20.93 | $21.14 | $19.66 | $21.00 | -0.38% | 42,088,379 |
| Mar 15, 2021 | $21.69 | $22.20 | $20.58 | $21.08 | -3.57% | 78,455,512 |
| Mar 8, 2021 | $21.20 | $21.92 | $20.52 | $21.86 | +4.54% | 45,270,636 |
| Mar 1, 2021 | $21.13 | $21.72 | $19.76 | $20.91 | +1.36% | 59,476,634 |
| Feb 22, 2021 | $20.29 | $22.61 | $20.28 | $20.63 | +1.28% | 59,616,600 |
| Feb 16, 2021 | $19.81 | $20.47 | $19.41 | $20.37 | +4.14% | 29,357,085 |
| Feb 8, 2021 | $19.03 | $19.80 | $18.99 | $19.56 | +3.33% | 31,707,235 |
| Feb 1, 2021 | $17.26 | $19.25 | $16.94 | $18.93 | +11.29% | 36,208,190 |
| Jan 25, 2021 | $17.46 | $18.03 | $16.89 | $17.01 | -4.11% | 48,982,003 |
| Jan 19, 2021 | $18.32 | $18.45 | $17.62 | $17.74 | -2.69% | 33,596,562 |
| Jan 11, 2021 | $17.35 | $18.71 | $17.16 | $18.23 | +3.76% | 42,392,797 |
| Jan 4, 2021 | $16.27 | $17.93 | $15.72 | $17.57 | +9.00% | 45,620,946 |
| Dec 28, 2020 | $16.09 | $16.20 | $15.70 | $16.12 | +1.07% | 17,548,397 |
| Dec 21, 2020 | $15.37 | $16.08 | $15.16 | $15.95 | +4.52% | 24,994,039 |
| Dec 14, 2020 | $15.82 | $15.82 | $15.07 | $15.26 | -1.80% | 52,612,672 |
| Dec 7, 2020 | $16.11 | $16.13 | $15.36 | $15.54 | -3.90% | 45,263,236 |
| Nov 30, 2020 | $15.95 | $16.35 | $15.24 | $16.17 | +3.52% | 60,549,670 |
| Nov 23, 2020 | $15.36 | $16.23 | $15.28 | $15.62 | +3.38% | 28,082,949 |
| Nov 16, 2020 | $15.57 | $15.88 | $14.98 | $15.11 | +1.41% | 38,331,998 |
| Nov 9, 2020 | $14.24 | $15.60 | $14.19 | $14.90 | +14.18% | 57,175,928 |
| Nov 2, 2020 | $13.54 | $14.15 | $12.89 | $13.05 | -1.88% | 48,144,170 |
| Oct 26, 2020 | $13.59 | $13.62 | $12.52 | $13.30 | -3.48% | 42,878,515 |
| Oct 19, 2020 | $12.60 | $14.04 | $12.32 | $13.78 | +10.51% | 57,136,181 |
| Oct 12, 2020 | $12.78 | $12.98 | $12.10 | $12.47 | -2.50% | 33,202,098 |
| Oct 5, 2020 | $12.12 | $13.13 | $12.10 | $12.79 | +7.03% | 42,715,401 |
| Sep 28, 2020 | $11.30 | $12.03 | $11.19 | $11.95 | +8.64% | 42,081,158 |
| Sep 21, 2020 | $11.52 | $11.75 | $10.60 | $11.00 | -7.64% | 37,795,392 |
| Sep 14, 2020 | $11.64 | $12.32 | $11.59 | $11.91 | +3.39% | 43,065,594 |
| Sep 8, 2020 | $11.58 | $11.79 | $11.20 | $11.52 | -2.37% | 26,699,458 |
| Aug 31, 2020 | $11.72 | $12.11 | $11.37 | $11.80 | +0.77% | 33,959,763 |
| Aug 24, 2020 | $11.09 | $11.90 | $11.00 | $11.71 | +6.75% | 30,933,150 |
| Aug 17, 2020 | $11.62 | $11.76 | $10.90 | $10.97 | -6.80% | 30,181,763 |
| Aug 10, 2020 | $11.28 | $12.31 | $11.27 | $11.77 | +4.53% | 40,677,136 |
| Aug 3, 2020 | $10.87 | $11.27 | $10.66 | $11.26 | +3.68% | 32,251,053 |
| Jul 27, 2020 | $10.81 | $11.04 | $10.45 | $10.86 | -0.55% | 45,036,651 |
| Jul 20, 2020 | $10.20 | $11.21 | $10.17 | $10.92 | +5.81% | 42,423,483 |
| Jul 13, 2020 | $10.51 | $10.99 | $10.08 | $10.32 | +0.29% | 55,703,890 |
| Jul 6, 2020 | $10.85 | $11.09 | $9.79 | $10.29 | -2.92% | 49,004,597 |
| Jun 29, 2020 | $10.88 | $11.22 | $10.53 | $10.60 | -0.47% | 49,601,043 |
| Jun 22, 2020 | $11.92 | $12.48 | $10.60 | $10.65 | -11.25% | 52,414,861 |
| Jun 15, 2020 | $11.42 | $12.95 | $11.29 | $12.00 | +0.84% | 94,505,318 |
| Jun 8, 2020 | $13.78 | $13.98 | $11.33 | $11.90 | -10.73% | 53,558,467 |
| Jun 1, 2020 | $11.35 | $14.25 | $11.26 | $13.33 | +17.86% | 59,918,357 |
| May 26, 2020 | $10.49 | $12.22 | $10.42 | $11.31 | +13.67% | 61,031,800 |
| May 18, 2020 | $9.69 | $10.28 | $9.59 | $9.95 | +8.27% | 44,215,059 |
| May 11, 2020 | $10.14 | $10.14 | $8.41 | $9.19 | -10.95% | 60,868,552 |
| May 4, 2020 | $9.93 | $10.58 | $9.62 | $10.32 | +1.47% | 40,913,080 |
| Apr 27, 2020 | $9.90 | $11.46 | $9.70 | $10.17 | +3.88% | 53,831,986 |
| Apr 20, 2020 | $9.21 | $10.00 | $8.78 | $9.79 | +2.84% | 67,298,190 |
| Apr 13, 2020 | $11.01 | $11.07 | $8.75 | $9.52 | -13.53% | 74,044,940 |
| Apr 6, 2020 | $8.61 | $11.22 | $8.40 | $11.01 | +36.43% | 57,974,560 |
| Mar 30, 2020 | $9.54 | $9.71 | $7.90 | $8.07 | -16.55% | 69,848,780 |
| Mar 23, 2020 | $8.13 | $10.10 | $7.60 | $9.67 | +17.07% | 81,618,220 |
| Mar 16, 2020 | $8.52 | $9.27 | $6.94 | $8.26 | -17.23% | 100,380,050 |
| Mar 9, 2020 | $11.45 | $11.70 | $9.20 | $9.98 | -23.11% | 113,226,870 |
| Mar 2, 2020 | $13.63 | $14.77 | $12.73 | $12.98 | -3.99% | 122,482,620 |
| Feb 24, 2020 | $15.74 | $15.90 | $13.17 | $13.52 | -17.21% | 81,765,230 |
| Feb 18, 2020 | $16.42 | $16.69 | $16.14 | $16.33 | -1.27% | 36,414,409 |
| Feb 10, 2020 | $16.25 | $16.71 | $16.13 | $16.54 | +1.35% | 31,076,488 |
| Feb 3, 2020 | $15.71 | $16.77 | $15.69 | $16.32 | +4.82% | 56,354,531 |
| Jan 27, 2020 | $15.36 | $15.75 | $15.12 | $15.57 | -0.95% | 71,247,646 |
| Jan 21, 2020 | $16.29 | $16.38 | $15.59 | $15.72 | -4.09% | 32,811,152 |
| Jan 13, 2020 | $16.40 | $16.75 | $16.18 | $16.39 | +0.24% | 62,255,523 |
| Jan 6, 2020 | $16.57 | $16.60 | $16.28 | $16.35 | -2.50% | 38,320,302 |
| Dec 30, 2019 | $17.27 | $17.30 | $16.63 | $16.77 | -2.27% | 29,455,732 |
| Dec 23, 2019 | $17.27 | $17.33 | $17.09 | $17.16 | -0.52% | 21,326,567 |
| Dec 16, 2019 | $17.44 | $17.54 | $17.19 | $17.25 | +0.47% | 54,074,561 |
| Dec 9, 2019 | $16.98 | $17.49 | $16.84 | $17.17 | +0.76% | 45,637,214 |
| Dec 2, 2019 | $16.71 | $17.08 | $16.10 | $17.04 | +2.40% | 47,268,214 |
| Nov 25, 2019 | $16.70 | $16.84 | $16.59 | $16.64 | -0.18% | 23,891,668 |
| Nov 18, 2019 | $16.50 | $16.80 | $16.26 | $16.67 | +0.91% | 34,982,105 |
| Nov 11, 2019 | $16.66 | $16.87 | $16.26 | $16.52 | -2.13% | 41,110,296 |
| Nov 4, 2019 | $16.66 | $17.35 | $16.66 | $16.88 | +1.99% | 46,877,949 |
| Oct 28, 2019 | $16.54 | $16.75 | $15.83 | $16.55 | +0.91% | 42,060,282 |
| Oct 21, 2019 | $15.95 | $16.48 | $15.36 | $16.40 | +3.99% | 49,244,353 |
| Oct 14, 2019 | $15.29 | $15.85 | $15.24 | $15.77 | +2.20% | 46,061,868 |
| Oct 7, 2019 | $15.39 | $15.65 | $14.81 | $15.43 | +0.26% | 48,161,818 |
| Sep 30, 2019 | $15.98 | $16.08 | $14.77 | $15.39 | -3.57% | 47,688,860 |
| Sep 23, 2019 | $15.79 | $16.29 | $15.74 | $15.96 | 0.00% | 34,936,713 |
| Sep 16, 2019 | $16.11 | $16.47 | $15.94 | $15.96 | -2.39% | 51,673,617 |
| Sep 9, 2019 | $15.00 | $16.68 | $14.97 | $16.35 | +10.10% | 68,052,430 |
| Sep 3, 2019 | $14.49 | $14.99 | $14.13 | $14.85 | +1.57% | 38,122,419 |
| Aug 26, 2019 | $13.93 | $14.80 | $13.75 | $14.62 | +6.02% | 48,702,768 |
| Aug 19, 2019 | $14.36 | $14.40 | $13.73 | $13.79 | -2.13% | 49,283,207 |
| Aug 12, 2019 | $14.46 | $14.60 | $13.50 | $14.09 | -3.95% | 65,398,096 |
| Aug 5, 2019 | $14.94 | $15.01 | $14.13 | $14.67 | -4.31% | 58,543,672 |
| Jul 29, 2019 | $16.00 | $16.14 | $14.98 | $15.33 | -4.43% | 83,646,695 |
| Jul 22, 2019 | $15.16 | $16.10 | $15.03 | $16.04 | +6.01% | 57,436,257 |
| Jul 15, 2019 | $15.28 | $15.39 | $14.66 | $15.13 | -0.59% | 65,564,459 |
| Jul 8, 2019 | $15.07 | $15.34 | $14.95 | $15.22 | +0.07% | 45,158,614 |
| Jul 1, 2019 | $15.03 | $15.45 | $14.76 | $15.21 | +1.81% | 35,682,387 |
| Jun 24, 2019 | $14.59 | $15.00 | $14.26 | $14.94 | +2.12% | 52,291,310 |
| Jun 17, 2019 | $14.59 | $15.12 | $14.20 | $14.63 | +0.27% | 59,686,629 |
| Jun 10, 2019 | $14.07 | $14.64 | $13.97 | $14.59 | +5.12% | 66,889,122 |
| Jun 3, 2019 | $13.77 | $14.39 | $13.71 | $13.88 | +0.36% | 52,075,958 |
| May 28, 2019 | $14.11 | $14.31 | $13.70 | $13.83 | -2.54% | 56,685,510 |
| May 20, 2019 | $14.37 | $14.65 | $13.95 | $14.19 | -1.46% | 40,552,387 |
| May 13, 2019 | $14.81 | $14.81 | $14.06 | $14.40 | -4.32% | 50,759,351 |
| May 6, 2019 | $15.22 | $15.54 | $14.66 | $15.05 | -3.40% | 51,304,968 |
| Apr 29, 2019 | $15.64 | $15.91 | $15.11 | $15.58 | +0.19% | 59,489,661 |
| Apr 22, 2019 | $15.18 | $15.65 | $14.84 | $15.55 | +1.97% | 77,730,013 |
| Apr 15, 2019 | $15.65 | $15.85 | $15.05 | $15.25 | -2.24% | 62,779,160 |
| Apr 8, 2019 | $15.05 | $15.71 | $14.82 | $15.60 | +3.04% | 43,925,267 |
| Apr 1, 2019 | $14.33 | $15.28 | $14.32 | $15.14 | +7.00% | 62,586,102 |
| Mar 25, 2019 | $13.64 | $14.40 | $13.38 | $14.15 | +4.58% | 78,133,150 |
| Mar 18, 2019 | $15.88 | $16.13 | $13.42 | $13.53 | -14.04% | 88,889,680 |
| Mar 11, 2019 | $15.56 | $15.96 | $15.44 | $15.74 | +1.75% | 46,539,669 |
| Mar 4, 2019 | $16.32 | $16.52 | $15.21 | $15.47 | -5.15% | 57,315,877 |
| Feb 25, 2019 | $16.35 | $16.72 | $16.10 | $16.31 | +0.43% | 72,360,140 |
| Feb 19, 2019 | $15.94 | $16.42 | $15.87 | $16.24 | +1.50% | 36,785,186 |
| Feb 11, 2019 | $15.51 | $16.03 | $15.28 | $16.00 | +3.63% | 54,668,327 |
| Feb 4, 2019 | $15.32 | $16.26 | $15.22 | $15.44 | +0.72% | 69,708,218 |
| Jan 28, 2019 | $15.57 | $15.81 | $14.93 | $15.33 | -2.04% | 65,593,268 |
| Jan 22, 2019 | $15.59 | $15.78 | $15.24 | $15.65 | -0.32% | 53,236,350 |
| Jan 14, 2019 | $14.64 | $15.76 | $14.58 | $15.70 | +6.22% | 69,921,650 |
| Jan 7, 2019 | $14.12 | $14.90 | $14.02 | $14.78 | +4.45% | 48,466,407 |
| Dec 31, 2018 | $13.41 | $14.19 | $13.11 | $14.15 | +5.99% | 50,981,390 |
| Dec 24, 2018 | $12.73 | $13.58 | $12.39 | $13.35 | +3.81% | 49,098,605 |
| Dec 17, 2018 | $13.30 | $13.76 | $12.73 | $12.86 | -4.53% | 101,529,100 |
| Dec 10, 2018 | $14.80 | $14.80 | $13.40 | $13.47 | -9.60% | 76,376,740 |
| Dec 3, 2018 | $16.78 | $16.85 | $14.81 | $14.90 | -9.42% | 67,415,890 |
| Nov 26, 2018 | $16.26 | $16.54 | $16.06 | $16.45 | +3.07% | 78,036,450 |
| Nov 19, 2018 | $16.21 | $16.39 | $15.57 | $15.96 | -1.48% | 65,796,920 |
| Nov 12, 2018 | $17.23 | $17.37 | $16.04 | $16.20 | -6.03% | 76,266,850 |
| Nov 5, 2018 | $17.30 | $17.88 | $17.13 | $17.24 | -0.12% | 63,245,513 |
| Oct 29, 2018 | $16.32 | $17.57 | $16.11 | $17.26 | +7.47% | 81,210,580 |
| Oct 22, 2018 | $16.94 | $17.07 | $15.42 | $16.06 | -4.97% | 103,299,690 |
| Oct 15, 2018 | $17.29 | $17.53 | $16.83 | $16.90 | -2.26% | 73,862,180 |
| Oct 8, 2018 | $18.51 | $18.83 | $16.96 | $17.29 | -6.74% | 62,769,317 |
| Oct 1, 2018 | $18.45 | $18.93 | $18.02 | $18.54 | +1.04% | 59,751,197 |
| Sep 24, 2018 | $19.40 | $19.50 | $18.29 | $18.35 | -5.61% | 52,101,759 |
| Sep 17, 2018 | $18.97 | $19.55 | $18.82 | $19.44 | +2.48% | 55,631,475 |
| Sep 10, 2018 | $19.70 | $19.79 | $18.81 | $18.97 | -3.26% | 52,599,999 |
| Sep 4, 2018 | $19.51 | $19.99 | $19.42 | $19.61 | +0.77% | 37,059,973 |
| Aug 27, 2018 | $19.35 | $19.62 | $19.18 | $19.46 | +1.04% | 41,812,010 |
| Aug 20, 2018 | $19.43 | $19.71 | $19.22 | $19.26 | -1.18% | 38,198,618 |
| Aug 13, 2018 | $19.13 | $19.51 | $18.95 | $19.49 | +1.88% | 50,081,797 |
| Aug 6, 2018 | $19.12 | $19.44 | $18.94 | $19.13 | -0.05% | 46,493,432 |
| Jul 30, 2018 | $18.57 | $19.28 | $18.55 | $19.14 | +3.13% | 62,127,340 |
| Jul 23, 2018 | $17.85 | $18.61 | $17.76 | $18.56 | +4.15% | 65,928,680 |
| Jul 16, 2018 | $17.27 | $18.11 | $17.25 | $17.82 | +3.54% | 58,467,292 |
| Jul 9, 2018 | $17.69 | $18.17 | $17.07 | $17.21 | -2.16% | 60,969,446 |
| Jul 2, 2018 | $17.68 | $18.03 | $17.21 | $17.59 | -1.07% | 39,916,270 |
| Jun 25, 2018 | $18.44 | $18.53 | $17.74 | $17.78 | -4.05% | 63,612,114 |
| Jun 18, 2018 | $18.62 | $19.15 | $18.44 | $18.53 | -0.32% | 54,444,117 |
| Jun 11, 2018 | $19.15 | $19.25 | $18.30 | $18.59 | -2.72% | 65,226,447 |
| Jun 4, 2018 | $18.69 | $19.32 | $18.50 | $19.11 | +2.80% | 37,521,264 |
| May 29, 2018 | $18.81 | $18.81 | $18.00 | $18.59 | -2.21% | 46,795,136 |
| May 21, 2018 | $19.21 | $19.60 | $18.81 | $19.01 | -0.63% | 47,201,055 |
| May 14, 2018 | $19.39 | $19.45 | $19.11 | $19.13 | -0.98% | 45,551,433 |
| May 7, 2018 | $18.75 | $19.49 | $18.58 | $19.32 | +3.21% | 44,535,568 |
| Apr 30, 2018 | $19.05 | $19.20 | $18.12 | $18.72 | -1.47% | 50,035,915 |
| Apr 23, 2018 | $18.96 | $19.23 | $18.62 | $19.00 | +0.58% | 63,524,440 |
| Apr 16, 2018 | $18.69 | $18.89 | $17.80 | $18.89 | +2.05% | 78,451,400 |
| Apr 9, 2018 | $18.40 | $19.15 | $18.31 | $18.51 | +1.54% | 51,199,887 |
| Apr 2, 2018 | $18.53 | $18.99 | $17.85 | $18.23 | -1.88% | 48,798,312 |
| Mar 26, 2018 | $18.33 | $18.98 | $17.97 | $18.58 | +3.16% | 51,968,300 |
| Mar 19, 2018 | $19.60 | $19.83 | $17.95 | $18.01 | -8.25% | 52,910,581 |
| Mar 12, 2018 | $20.09 | $20.21 | $19.20 | $19.63 | -2.39% | 59,626,206 |
| Mar 5, 2018 | $19.22 | $20.14 | $19.08 | $20.11 | +3.29% | 39,525,369 |
| Feb 26, 2018 | $19.75 | $20.10 | $18.83 | $19.47 | -0.92% | 58,886,611 |
| Feb 20, 2018 | $19.43 | $19.88 | $19.25 | $19.65 | +1.03% | 38,005,337 |
| Feb 12, 2018 | $18.42 | $19.67 | $18.26 | $19.45 | +6.46% | 54,880,610 |
| Feb 5, 2018 | $19.02 | $19.38 | $17.62 | $18.27 | -5.09% | 87,048,100 |
| Jan 29, 2018 | $19.34 | $19.90 | $19.06 | $19.25 | -0.67% | 46,763,449 |
| Jan 22, 2018 | $18.90 | $19.60 | $18.70 | $19.38 | +3.80% | 68,850,571 |
| Jan 16, 2018 | $18.37 | $18.71 | $17.90 | $18.67 | +2.13% | 46,720,637 |
| Jan 8, 2018 | $17.45 | $18.37 | $17.33 | $18.28 | +4.52% | 41,017,356 |
| Jan 2, 2018 | $17.39 | $17.73 | $17.24 | $17.49 | +1.22% | 39,381,680 |
| Dec 26, 2017 | $17.47 | $17.58 | $17.22 | $17.28 | -1.09% | 19,781,869 |
| Dec 18, 2017 | $17.24 | $17.58 | $17.09 | $17.47 | +2.04% | 42,971,654 |
| Dec 11, 2017 | $17.05 | $17.41 | $16.83 | $17.12 | +0.23% | 65,992,370 |
| Dec 4, 2017 | $17.00 | $17.17 | $16.58 | $17.08 | +2.58% | 55,122,700 |
| Nov 27, 2017 | $15.61 | $16.94 | $15.47 | $16.65 | +6.94% | 76,565,253 |
| Nov 20, 2017 | $15.80 | $15.92 | $15.54 | $15.57 | -1.46% | 37,989,227 |
| Nov 13, 2017 | $15.11 | $15.99 | $15.06 | $15.80 | +4.15% | 69,749,630 |
| Nov 6, 2017 | $15.78 | $15.97 | $15.10 | $15.17 | -4.05% | 67,372,619 |
| Oct 30, 2017 | $15.60 | $15.89 | $15.32 | $15.81 | +0.57% | 59,658,882 |
| Oct 23, 2017 | $15.27 | $15.88 | $15.01 | $15.72 | +3.29% | 86,301,450 |
| Oct 16, 2017 | $14.85 | $15.25 | $14.68 | $15.22 | +2.63% | 43,278,797 |
| Oct 9, 2017 | $15.22 | $15.24 | $14.62 | $14.83 | -2.50% | 52,624,238 |
| Oct 2, 2017 | $15.09 | $15.48 | $14.99 | $15.21 | -0.13% | 55,207,002 |
| Sep 25, 2017 | $14.37 | $15.33 | $14.37 | $15.23 | +5.62% | 58,249,210 |
| Sep 18, 2017 | $13.81 | $14.46 | $13.77 | $14.42 | +4.87% | 60,018,317 |
| Sep 11, 2017 | $13.44 | $13.89 | $13.38 | $13.75 | +3.70% | 63,754,780 |
| Sep 5, 2017 | $14.14 | $14.14 | $13.03 | $13.26 | -6.82% | 47,308,757 |
| Aug 28, 2017 | $14.46 | $14.51 | $13.97 | $14.23 | -1.52% | 57,246,299 |
| Aug 21, 2017 | $14.06 | $14.58 | $13.94 | $14.45 | +2.77% | 49,852,300 |
| Aug 14, 2017 | $14.22 | $14.67 | $13.89 | $14.06 | -0.07% | 61,620,260 |
| Aug 7, 2017 | $14.99 | $15.11 | $14.00 | $14.07 | -5.82% | 71,782,121 |
| Jul 31, 2017 | $14.56 | $15.28 | $14.55 | $14.94 | +3.03% | 93,851,020 |
| Jul 24, 2017 | $14.26 | $14.77 | $14.22 | $14.50 | +1.90% | 90,309,430 |
| Jul 17, 2017 | $14.67 | $14.78 | $14.01 | $14.23 | -3.07% | 71,129,068 |
| Jul 10, 2017 | $14.66 | $14.86 | $14.44 | $14.68 | -0.07% | 57,951,496 |
| Jul 3, 2017 | $14.77 | $14.97 | $14.57 | $14.69 | +0.34% | 48,906,267 |
| Jun 26, 2017 | $13.59 | $14.85 | $13.55 | $14.64 | +7.89% | 110,366,990 |
| Jun 19, 2017 | $14.45 | $14.63 | $13.46 | $13.57 | -5.50% | 73,038,070 |
| Jun 12, 2017 | $14.44 | $14.69 | $14.10 | $14.36 | -0.28% | 94,038,840 |
| Jun 5, 2017 | $13.53 | $14.50 | $13.26 | $14.40 | +6.35% | 86,422,490 |
| May 30, 2017 | $14.06 | $14.07 | $13.47 | $13.54 | -4.18% | 98,736,440 |
| May 22, 2017 | $14.13 | $14.55 | $13.97 | $14.13 | +0.28% | 77,503,050 |
| May 15, 2017 | $14.19 | $14.61 | $13.85 | $14.09 | -0.28% | 100,990,050 |
| May 8, 2017 | $14.22 | $14.51 | $13.89 | $14.13 | -1.05% | 66,110,650 |
| May 1, 2017 | $13.80 | $14.55 | $13.69 | $14.28 | +3.85% | 81,620,330 |
| Apr 24, 2017 | $13.90 | $14.15 | $13.62 | $13.75 | +2.08% | 106,738,260 |
| Apr 17, 2017 | $13.72 | $14.06 | $13.00 | $13.47 | -1.54% | 130,592,370 |
| Apr 10, 2017 | $14.41 | $14.53 | $13.67 | $13.68 | -5.26% | 64,793,530 |
| Apr 3, 2017 | $14.56 | $14.91 | $14.20 | $14.44 | -0.62% | 74,409,220 |
| Mar 27, 2017 | $13.85 | $14.77 | $13.61 | $14.53 | +2.11% | 70,096,250 |
| Mar 20, 2017 | $14.98 | $15.09 | $13.73 | $14.23 | -5.45% | 99,260,470 |
| Mar 13, 2017 | $15.18 | $15.35 | $14.75 | $15.05 | -0.53% | 99,236,522 |
| Mar 6, 2017 | $15.22 | $15.56 | $14.89 | $15.13 | -1.50% | 66,800,760 |
| Feb 27, 2017 | $15.23 | $16.03 | $15.12 | $15.36 | +1.05% | 81,662,799 |
| Feb 21, 2017 | $15.50 | $15.57 | $15.07 | $15.20 | -1.17% | 56,025,260 |
| Feb 13, 2017 | $15.12 | $15.66 | $15.11 | $15.38 | +2.60% | 69,315,180 |
| Feb 6, 2017 | $14.52 | $15.17 | $14.24 | $14.99 | +2.53% | 76,285,500 |
| Jan 30, 2017 | $14.40 | $14.74 | $14.20 | $14.62 | +0.55% | 72,830,450 |
| Jan 23, 2017 | $13.89 | $14.81 | $13.78 | $14.54 | +3.56% | 66,784,771 |
| Jan 17, 2017 | $14.51 | $14.51 | $13.65 | $14.04 | -4.36% | 79,463,690 |
| Jan 9, 2017 | $14.34 | $14.93 | $14.16 | $14.68 | +1.38% | 82,983,899 |
| Jan 3, 2017 | $14.56 | $14.72 | $14.21 | $14.48 | +0.84% | 46,600,665 |
| Dec 27, 2016 | $14.60 | $14.69 | $14.12 | $14.36 | -1.37% | 53,585,136 |
| Dec 19, 2016 | $14.19 | $14.68 | $14.07 | $14.56 | +2.54% | 71,323,866 |
| Dec 12, 2016 | $14.49 | $14.73 | $13.95 | $14.20 | -2.74% | 147,752,660 |
| Dec 5, 2016 | $13.93 | $14.73 | $13.84 | $14.60 | +6.26% | 129,430,420 |
| Nov 28, 2016 | $13.17 | $13.90 | $13.01 | $13.74 | +2.84% | 107,214,560 |
| Nov 21, 2016 | $13.36 | $13.43 | $12.98 | $13.36 | +0.75% | 85,819,070 |
| Nov 14, 2016 | $12.87 | $13.54 | $12.80 | $13.26 | – | 241,475,210 |
Seasonality
RF 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 | 4.2% | 2.3% | -8.0% | 1.7% | 0.5% | 1.4% | 5.3% | 0.8% | -0.5% | 1.7% | 6.5% | 0.0% |
| Months up | 8 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.2% | -2.4% | -5.2% | 9.3% | -1.9% | 8.9% | 2.5% | -3.5% | -9.1% | 6.3% | ||
| 2025 | 4.8% | -3.8% | -7.4% | -6.1% | 5.0% | 11.0% | 7.7% | 8.1% | -2.8% | -8.2% | 5.2% | 7.6% |
| 2024 | -3.7% | 1.1% | 12.9% | -8.4% | 0.4% | 4.9% | 11.6% | 4.7% | 0.7% | 2.3% | 14.2% | -12.9% |
| 2023 | 9.2% | -0.9% | -19.7% | -1.6% | -5.4% | 4.4% | 14.3% | -8.8% | -6.2% | -15.5% | 14.8% | 17.8% |
| 2022 | 5.2% | 5.4% | -7.3% | -6.9% | 6.6% | -14.4% | 13.0% | 2.3% | -6.5% | 9.4% | 5.7% | -6.2% |
| 2021 | 5.5% | 21.3% | 0.9% | 5.5% | 7.4% | -13.2% | -4.6% | 6.1% | 5.2% | 11.1% | -3.9% | -3.4% |
| 2020 | -9.3% | -13.2% | -32.9% | 19.8% | 5.2% | -0.4% | -2.3% | 6.4% | 1.1% | 15.4% | 14.8% | 6.6% |
| 2019 | 13.4% | 8.1% | -12.9% | 9.8% | -10.9% | 9.1% | 6.6% | -8.2% | 9.4% | 1.8% | 3.4% | 4.1% |
| 2018 | 11.3% | 0.9% | -3.8% | 0.6% | -2.5% | -2.1% | 4.7% | 4.6% | -5.0% | -7.5% | -3.1% | -17.9% |
| 2017 | 0.3% | 6.0% | -4.4% | -5.4% | 0.7% | 6.3% | -0.3% | -3.4% | 8.7% | 1.6% | 7.2% | 4.7% |