Regis Corp (RGS) stock
RGSNasdaqServices-Personal ServicesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Sep 1, 2026Score 6/3044% below fair value
$29.67−0.11 (-0.38%)
Close on Oct 30, 2026Market cap $74.13MP/E 12.3Yield –
Price history
Regis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.67
-0.38% on the day
52-week range
$19.31 – $30.93
-4.1% from the high
Change over 52 weeks
-2.6%
From $30.46 on Oct 30, 2025
Average volume
6,337
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.88 | $29.78 | $28.59 | $29.67 | +0.92% | 6,139 |
| Oct 19, 2026 | $29.39 | $29.88 | $28.51 | $29.40 | +1.37% | 33,180 |
| Oct 12, 2026 | $29.72 | $29.72 | $28.01 | $29.00 | -1.53% | 17,663 |
| Oct 5, 2026 | $29.05 | $29.88 | $29.05 | $29.45 | +1.38% | 19,058 |
| Sep 28, 2026 | $28.36 | $29.79 | $28.05 | $29.05 | +2.41% | 35,384 |
| Sep 21, 2026 | $26.70 | $28.99 | $26.59 | $28.37 | +6.20% | 37,896 |
| Sep 14, 2026 | $27.51 | $28.62 | $26.71 | $26.71 | -2.87% | 37,836 |
| Sep 8, 2026 | $28.14 | $28.56 | $26.59 | $27.50 | -3.51% | 33,311 |
| Aug 31, 2026 | $27.05 | $29.97 | $27.05 | $28.50 | +5.07% | 84,836 |
| Aug 24, 2026 | $27.18 | $27.29 | $26.60 | $27.13 | +1.25% | 18,376 |
| Aug 17, 2026 | $28.23 | $29.11 | $26.51 | $26.79 | -3.39% | 30,617 |
| Aug 10, 2026 | $27.13 | $29.53 | $27.00 | $27.73 | -1.37% | 27,103 |
| Aug 3, 2026 | $27.69 | $28.79 | $26.00 | $28.12 | +2.68% | 36,154 |
| Jul 27, 2026 | $27.91 | $27.91 | $27.00 | $27.38 | -2.14% | 28,106 |
| Jul 20, 2026 | $30.00 | $30.48 | $27.11 | $27.98 | -5.50% | 34,620 |
| Jul 13, 2026 | $27.28 | $30.93 | $27.28 | $29.61 | +7.17% | 37,811 |
| Jul 6, 2026 | $27.71 | $28.15 | $27.07 | $27.63 | +1.96% | 19,739 |
| Jun 29, 2026 | $27.36 | $28.50 | $26.43 | $27.10 | -0.59% | 21,045 |
| Jun 22, 2026 | $27.13 | $27.51 | $26.04 | $27.26 | -0.58% | 34,579 |
| Jun 15, 2026 | $27.02 | $28.17 | $27.02 | $27.42 | +0.77% | 28,754 |
| Jun 8, 2026 | $26.74 | $28.00 | $26.59 | $27.21 | -0.26% | 23,460 |
| Jun 1, 2026 | $27.93 | $28.20 | $26.39 | $27.28 | -3.40% | 26,657 |
| May 26, 2026 | $28.80 | $29.88 | $28.15 | $28.24 | -1.94% | 29,141 |
| May 18, 2026 | $28.10 | $28.84 | $27.48 | $28.80 | +1.77% | 22,814 |
| May 11, 2026 | $27.30 | $29.00 | $25.52 | $28.30 | +1.14% | 74,650 |
| May 4, 2026 | $27.68 | $28.00 | $26.39 | $27.98 | +3.65% | 54,898 |
| Apr 27, 2026 | $27.98 | $28.23 | $26.87 | $27.00 | -1.83% | 40,344 |
| Apr 20, 2026 | $26.00 | $28.00 | $26.00 | $27.50 | +1.81% | 59,576 |
| Apr 13, 2026 | $24.60 | $28.31 | $24.00 | $27.01 | +8.04% | 62,841 |
| Apr 6, 2026 | $24.59 | $25.00 | $23.56 | $25.00 | +2.29% | 23,291 |
| Mar 30, 2026 | $23.94 | $25.00 | $23.80 | $24.44 | +2.47% | 29,400 |
| Mar 23, 2026 | $23.31 | $25.00 | $23.00 | $23.85 | +2.32% | 36,386 |
| Mar 16, 2026 | $22.35 | $24.95 | $22.13 | $23.31 | +4.25% | 71,402 |
| Mar 9, 2026 | $20.02 | $22.71 | $19.31 | $22.36 | +6.53% | 69,498 |
| Mar 2, 2026 | $22.80 | $23.02 | $20.61 | $20.99 | -8.30% | 25,756 |
| Feb 23, 2026 | $22.75 | $23.13 | $22.50 | $22.89 | +1.46% | 14,386 |
| Feb 17, 2026 | $21.92 | $23.27 | $21.67 | $22.56 | +2.08% | 33,288 |
| Feb 9, 2026 | $21.85 | $23.00 | $21.49 | $22.10 | +0.23% | 46,066 |
| Feb 2, 2026 | $22.55 | $23.97 | $21.19 | $22.05 | -2.26% | 92,453 |
| Jan 26, 2026 | $25.00 | $25.00 | $22.55 | $22.56 | -9.69% | 52,336 |
| Jan 20, 2026 | $23.63 | $25.00 | $23.13 | $24.98 | +5.18% | 91,830 |
| Jan 12, 2026 | $24.99 | $25.53 | $23.75 | $23.75 | -5.00% | 52,337 |
| Jan 5, 2026 | $26.75 | $26.75 | $24.00 | $25.00 | -6.51% | 137,139 |
| Dec 29, 2025 | $27.42 | $27.75 | $26.21 | $26.74 | -2.37% | 24,093 |
| Dec 22, 2025 | $29.00 | $29.00 | $27.25 | $27.39 | -5.55% | 10,985 |
| Dec 15, 2025 | $29.45 | $29.50 | $27.85 | $29.00 | 0.00% | 26,096 |
| Dec 8, 2025 | $28.42 | $30.24 | $28.08 | $29.00 | +0.35% | 37,144 |
| Dec 1, 2025 | $26.75 | $29.04 | $26.50 | $28.90 | +7.59% | 24,328 |
| Nov 24, 2025 | $26.63 | $27.71 | $26.57 | $26.86 | +0.26% | 34,484 |
| Nov 17, 2025 | $26.49 | $27.51 | $25.84 | $26.79 | +2.45% | 59,057 |
| Nov 10, 2025 | $28.00 | $30.00 | $26.10 | $26.15 | -4.91% | 85,334 |
| Nov 3, 2025 | $30.10 | $30.24 | $27.50 | $27.50 | -8.10% | 27,024 |
| Oct 27, 2025 | $30.33 | $30.50 | $29.21 | $29.93 | -1.76% | 36,397 |
| Oct 20, 2025 | $30.20 | $30.50 | $29.50 | $30.46 | +0.56% | 51,347 |
| Oct 13, 2025 | $29.50 | $31.50 | $28.74 | $30.29 | +3.52% | 78,559 |
| Oct 6, 2025 | $29.51 | $30.93 | $29.21 | $29.26 | -1.08% | 77,210 |
| Sep 29, 2025 | $28.70 | $29.90 | $28.16 | $29.58 | +3.30% | 39,292 |
| Sep 22, 2025 | $28.00 | $29.32 | $26.50 | $28.64 | +1.29% | 65,494 |
| Sep 15, 2025 | $29.01 | $30.29 | $27.50 | $28.27 | -2.69% | 188,201 |
| Sep 8, 2025 | $24.26 | $29.05 | $24.20 | $29.05 | +20.19% | 151,344 |
| Sep 2, 2025 | $22.15 | $25.58 | $22.00 | $24.17 | +9.12% | 180,327 |
| Aug 25, 2025 | $20.50 | $22.85 | $20.13 | $22.15 | +11.03% | 41,578 |
| Aug 18, 2025 | $19.32 | $20.50 | $18.56 | $19.95 | +1.94% | 41,833 |
| Aug 11, 2025 | $19.45 | $19.77 | $18.91 | $19.57 | +0.77% | 34,972 |
| Aug 4, 2025 | $19.01 | $19.99 | $18.83 | $19.42 | +2.62% | 25,656 |
| Jul 28, 2025 | $20.32 | $20.65 | $18.20 | $18.93 | -6.87% | 96,715 |
| Jul 21, 2025 | $22.45 | $22.45 | $20.05 | $20.32 | -9.45% | 75,546 |
| Jul 14, 2025 | $23.09 | $24.00 | $21.93 | $22.44 | -2.82% | 57,539 |
| Jul 7, 2025 | $23.00 | $24.20 | $22.28 | $23.09 | -0.37% | 39,251 |
| Jun 30, 2025 | $22.57 | $23.18 | $21.76 | $23.18 | +2.32% | 38,829 |
| Jun 23, 2025 | $20.76 | $22.65 | $20.75 | $22.65 | +9.16% | 46,401 |
| Jun 16, 2025 | $22.82 | $23.68 | $20.75 | $20.75 | -9.63% | 57,680 |
| Jun 9, 2025 | $23.00 | $23.45 | $21.68 | $22.96 | -0.56% | 27,537 |
| Jun 2, 2025 | $22.19 | $23.09 | $21.80 | $23.09 | +6.11% | 21,463 |
| May 26, 2025 | $22.33 | $24.50 | $21.42 | $21.76 | -6.89% | 66,945 |
| May 19, 2025 | $21.03 | $23.95 | $19.78 | $23.37 | +12.79% | 63,417 |
| May 12, 2025 | $19.68 | $23.56 | $18.86 | $20.72 | +8.42% | 153,994 |
| May 5, 2025 | $18.82 | $19.60 | $17.50 | $19.11 | -1.06% | 30,157 |
| Apr 28, 2025 | $18.56 | $19.50 | $17.77 | $19.32 | +6.24% | 30,900 |
| Apr 21, 2025 | $16.59 | $19.00 | $16.59 | $18.18 | +7.00% | 44,646 |
| Apr 14, 2025 | $15.93 | $17.99 | $15.92 | $16.99 | +5.33% | 37,636 |
| Apr 7, 2025 | $17.36 | $17.82 | $15.00 | $16.13 | -9.48% | 73,284 |
| Mar 31, 2025 | $17.91 | $19.23 | $16.41 | $17.82 | -2.09% | 80,761 |
| Mar 24, 2025 | $17.75 | $19.47 | $17.51 | $18.20 | +2.82% | 55,853 |
| Mar 17, 2025 | $18.49 | $18.90 | $17.50 | $17.70 | -3.23% | 83,017 |
| Mar 10, 2025 | $19.11 | $19.91 | $17.50 | $18.29 | -4.29% | 133,461 |
| Mar 3, 2025 | $22.50 | $22.50 | $17.50 | $19.11 | -15.03% | 107,338 |
| Feb 24, 2025 | $21.88 | $22.49 | $20.25 | $22.49 | +4.07% | 101,320 |
| Feb 18, 2025 | $23.50 | $24.45 | $20.70 | $21.61 | -9.77% | 120,855 |
| Feb 10, 2025 | $24.75 | $27.03 | $20.99 | $23.95 | -1.44% | 281,726 |
| Feb 3, 2025 | $22.53 | $27.35 | $22.53 | $24.30 | +2.92% | 137,488 |
| Jan 27, 2025 | $25.23 | $25.23 | $21.50 | $23.61 | -4.64% | 110,202 |
| Jan 21, 2025 | $24.70 | $25.19 | $22.75 | $24.76 | +1.06% | 110,541 |
| Jan 13, 2025 | $22.38 | $25.25 | $22.00 | $24.50 | +9.18% | 122,713 |
| Jan 6, 2025 | $23.47 | $24.80 | $22.26 | $22.44 | -2.22% | 64,283 |
| Dec 30, 2024 | $25.78 | $25.78 | $22.35 | $22.95 | -10.04% | 103,449 |
| Dec 23, 2024 | $25.15 | $27.13 | $24.54 | $25.51 | +0.79% | 73,696 |
| Dec 16, 2024 | $23.03 | $25.50 | $21.49 | $25.31 | +11.06% | 170,242 |
| Dec 9, 2024 | $24.95 | $25.75 | $21.90 | $22.79 | -6.52% | 111,112 |
| Dec 2, 2024 | $25.00 | $25.74 | $22.80 | $24.38 | -2.52% | 271,886 |
| Nov 25, 2024 | $22.96 | $25.89 | $20.77 | $25.01 | +11.16% | 176,531 |
| Nov 18, 2024 | $17.65 | $22.97 | $17.41 | $22.50 | +29.61% | 249,319 |
| Nov 11, 2024 | $19.00 | $19.84 | $17.00 | $17.36 | -8.58% | 340,511 |
| Nov 4, 2024 | $22.42 | $24.36 | $18.45 | $18.99 | -16.64% | 373,145 |
| Oct 28, 2024 | $24.19 | $25.08 | $22.50 | $22.78 | -4.25% | 156,126 |
| Oct 21, 2024 | $26.40 | $26.55 | $23.05 | $23.79 | -9.89% | 215,214 |
| Oct 14, 2024 | $26.70 | $28.00 | $25.30 | $26.40 | -1.90% | 113,708 |
| Oct 7, 2024 | $27.29 | $29.00 | $25.02 | $26.91 | -1.39% | 258,757 |
| Sep 30, 2024 | $27.46 | $28.21 | $25.12 | $27.29 | -1.69% | 300,497 |
| Sep 23, 2024 | $24.08 | $29.28 | $23.01 | $27.76 | +15.19% | 303,305 |
| Sep 16, 2024 | $24.60 | $26.45 | $22.82 | $24.10 | -1.71% | 315,152 |
| Sep 9, 2024 | $19.57 | $25.48 | $18.45 | $24.52 | +26.39% | 457,127 |
| Sep 3, 2024 | $21.10 | $21.14 | $17.30 | $19.40 | -7.62% | 285,258 |
| Aug 26, 2024 | $22.91 | $24.60 | $20.49 | $21.00 | -8.93% | 613,901 |
| Aug 19, 2024 | $22.80 | $23.75 | $19.23 | $23.06 | +1.27% | 537,067 |
| Aug 12, 2024 | $22.05 | $25.35 | $21.03 | $22.77 | +5.91% | 307,116 |
| Aug 5, 2024 | $22.03 | $28.10 | $20.51 | $21.50 | -10.38% | 496,665 |
| Jul 29, 2024 | $33.50 | $34.00 | $22.62 | $23.99 | -28.92% | 684,376 |
| Jul 22, 2024 | $28.00 | $35.50 | $26.95 | $33.75 | +19.05% | 649,868 |
| Jul 15, 2024 | $20.33 | $28.96 | $20.21 | $28.35 | +37.55% | 557,504 |
| Jul 8, 2024 | $23.68 | $23.68 | $19.77 | $20.61 | -10.39% | 428,818 |
| Jul 1, 2024 | $22.93 | $23.80 | $18.00 | $23.00 | 0.00% | 930,635 |
| Jun 24, 2024 | $4.95 | $25.78 | $4.76 | $23.00 | +363.71% | 47,646,562 |
| Jun 17, 2024 | $4.60 | $4.98 | $4.34 | $4.96 | +5.53% | 63,857 |
| Jun 10, 2024 | $4.20 | $4.97 | $4.16 | $4.70 | +11.24% | 83,599 |
| Jun 3, 2024 | $4.27 | $4.69 | $3.87 | $4.23 | -1.29% | 130,999 |
| May 28, 2024 | $5.11 | $5.11 | $4.28 | $4.28 | -13.36% | 78,739 |
| May 20, 2024 | $6.25 | $6.47 | $4.94 | $4.94 | -20.96% | 66,830 |
| May 13, 2024 | $6.47 | $6.84 | $5.68 | $6.25 | -5.30% | 60,981 |
| May 6, 2024 | $5.75 | $6.92 | $5.53 | $6.60 | +19.78% | 44,748 |
| Apr 29, 2024 | $5.70 | $5.78 | $5.16 | $5.51 | -2.48% | 93,142 |
| Apr 22, 2024 | $5.36 | $5.90 | $5.34 | $5.65 | +4.38% | 94,347 |
| Apr 15, 2024 | $6.85 | $6.96 | $5.41 | $5.41 | -20.51% | 88,530 |
| Apr 8, 2024 | $6.95 | $7.28 | $6.61 | $6.81 | -2.01% | 32,338 |
| Apr 1, 2024 | $7.56 | $8.17 | $6.90 | $6.95 | -7.33% | 58,011 |
| Mar 25, 2024 | $7.82 | $7.82 | $6.88 | $7.50 | -3.85% | 28,292 |
| Mar 18, 2024 | $7.86 | $8.14 | $7.46 | $7.80 | 0.00% | 94,772 |
| Mar 11, 2024 | $9.02 | $9.89 | $7.67 | $7.80 | -13.72% | 92,007 |
| Mar 4, 2024 | $8.55 | $9.39 | $8.35 | $9.04 | +9.58% | 62,979 |
| Feb 26, 2024 | $9.81 | $10.54 | $8.00 | $8.25 | -12.93% | 143,552 |
| Feb 20, 2024 | $10.09 | $10.55 | $8.74 | $9.48 | -5.91% | 51,845 |
| Feb 12, 2024 | $12.36 | $12.36 | $9.38 | $10.07 | -15.09% | 120,692 |
| Feb 5, 2024 | $12.57 | $13.00 | $11.76 | $11.86 | -5.12% | 95,472 |
| Jan 29, 2024 | $13.51 | $15.25 | $11.40 | $12.50 | -9.09% | 191,425 |
| Jan 22, 2024 | $9.72 | $14.32 | $9.40 | $13.75 | +47.22% | 198,326 |
| Jan 16, 2024 | $9.11 | $10.10 | $8.46 | $9.34 | +2.86% | 123,017 |
| Jan 8, 2024 | $8.54 | $11.14 | $8.42 | $9.08 | +5.70% | 139,260 |
| Jan 2, 2024 | $9.48 | $9.54 | $7.44 | $8.59 | -9.10% | 221,422 |
| Dec 26, 2023 | $5.92 | $13.22 | $5.92 | $9.45 | +59.63% | 784,255 |
| Dec 18, 2023 | $6.99 | $7.09 | $5.70 | $5.92 | -16.62% | 286,567 |
| Dec 11, 2023 | $9.90 | $10.75 | $6.45 | $7.10 | -27.55% | 263,205 |
| Dec 4, 2023 | $7.02 | $10.80 | $6.14 | $9.80 | +39.60% | 435,349 |
| Nov 27, 2023 | $7.38 | $8.56 | $6.05 | $7.02 | -2.50% | 222,171 |
| Nov 20, 2023 | $7.60 | $8.00 | $6.27 | $7.20 | -14.29% | 105,876 |
| Nov 13, 2023 | $7.82 | $10.60 | $7.50 | $8.40 | +5.00% | 109,147 |
| Nov 6, 2023 | $11.54 | $12.20 | $7.40 | $8.00 | -33.33% | 124,197 |
| Oct 30, 2023 | $11.60 | $13.20 | $10.00 | $12.00 | +5.26% | 51,454 |
| Oct 23, 2023 | $11.00 | $12.40 | $10.00 | $11.40 | +7.55% | 34,586 |
| Oct 16, 2023 | $12.80 | $13.80 | $10.00 | $10.60 | -13.10% | 41,428 |
| Oct 9, 2023 | $14.07 | $14.07 | $10.52 | $12.20 | -8.97% | 56,150 |
| Oct 2, 2023 | $14.32 | $14.62 | $13.30 | $13.40 | -4.29% | 22,177 |
| Sep 25, 2023 | $16.00 | $16.00 | $13.90 | $14.00 | -9.09% | 34,073 |
| Sep 18, 2023 | $17.40 | $18.40 | $15.20 | $15.40 | -12.50% | 52,021 |
| Sep 11, 2023 | $20.00 | $20.20 | $17.00 | $17.60 | -11.13% | 42,594 |
| Sep 5, 2023 | $20.80 | $21.60 | $19.20 | $19.80 | -6.58% | 17,188 |
| Aug 28, 2023 | $21.60 | $22.60 | $20.20 | $21.20 | -1.85% | 21,204 |
| Aug 21, 2023 | $23.80 | $25.00 | $19.80 | $21.60 | -8.47% | 54,097 |
| Aug 14, 2023 | $25.00 | $25.34 | $23.40 | $23.60 | -7.09% | 13,686 |
| Aug 7, 2023 | $26.20 | $26.20 | $23.00 | $25.40 | -0.78% | 18,863 |
| Jul 31, 2023 | $25.20 | $27.80 | $25.00 | $25.60 | -3.76% | 24,065 |
| Jul 24, 2023 | $25.00 | $28.00 | $24.80 | $26.60 | +6.40% | 30,694 |
| Jul 17, 2023 | $22.60 | $25.60 | $22.60 | $25.00 | +12.61% | 38,091 |
| Jul 10, 2023 | $22.80 | $24.20 | $22.20 | $22.20 | -5.93% | 21,797 |
| Jul 3, 2023 | $21.00 | $23.80 | $21.00 | $23.60 | +6.31% | 19,476 |
| Jun 26, 2023 | $20.20 | $23.60 | $20.00 | $22.20 | +6.73% | 29,741 |
| Jun 20, 2023 | $21.80 | $22.40 | $20.00 | $20.80 | -7.14% | 27,099 |
| Jun 12, 2023 | $21.00 | $23.00 | $20.60 | $22.40 | +3.70% | 48,709 |
| Jun 5, 2023 | $22.60 | $23.00 | $20.80 | $21.60 | -1.82% | 28,615 |
| May 30, 2023 | $20.40 | $22.60 | $18.80 | $22.00 | +10.00% | 33,078 |
| May 22, 2023 | $20.80 | $21.00 | $19.60 | $20.00 | -0.99% | 27,044 |
| May 15, 2023 | $20.60 | $21.80 | $20.00 | $20.20 | -0.98% | 28,802 |
| May 8, 2023 | $20.60 | $21.80 | $20.00 | $20.40 | -8.11% | 28,751 |
| May 1, 2023 | $25.20 | $26.40 | $20.00 | $22.20 | -11.20% | 73,832 |
| Apr 24, 2023 | $21.20 | $25.20 | $20.60 | $25.00 | +20.19% | 44,603 |
| Apr 17, 2023 | $21.00 | $22.60 | $19.38 | $20.80 | -0.95% | 33,365 |
| Apr 10, 2023 | $21.60 | $22.80 | $21.00 | $21.00 | -2.78% | 20,613 |
| Apr 3, 2023 | $22.00 | $22.60 | $21.10 | $21.60 | -2.70% | 15,934 |
| Mar 27, 2023 | $21.20 | $23.60 | $21.20 | $22.20 | +2.78% | 22,165 |
| Mar 20, 2023 | $16.80 | $23.40 | $16.07 | $21.60 | +38.46% | 92,573 |
| Mar 13, 2023 | $22.80 | $23.40 | $15.60 | $15.60 | -33.33% | 427,067 |
| Mar 6, 2023 | $27.80 | $28.00 | $21.60 | $23.40 | -15.83% | 108,031 |
| Feb 27, 2023 | $28.00 | $29.00 | $26.40 | $27.80 | -0.71% | 43,696 |
| Feb 21, 2023 | $28.60 | $29.46 | $27.60 | $28.00 | -5.41% | 15,298 |
| Feb 13, 2023 | $27.80 | $31.60 | $27.00 | $29.60 | +4.23% | 29,319 |
| Feb 6, 2023 | $33.40 | $35.00 | $27.40 | $28.40 | -15.48% | 64,322 |
| Jan 30, 2023 | $32.00 | $37.00 | $30.60 | $33.60 | +3.07% | 111,575 |
| Jan 23, 2023 | $28.00 | $34.40 | $28.00 | $32.60 | +14.79% | 46,719 |
| Jan 17, 2023 | $30.60 | $32.20 | $26.00 | $28.40 | -7.79% | 95,681 |
| Jan 9, 2023 | $28.80 | $34.80 | $28.60 | $30.80 | +2.67% | 63,911 |
| Jan 3, 2023 | $24.00 | $32.20 | $23.80 | $30.00 | +22.95% | 100,543 |
| Dec 27, 2022 | $23.60 | $24.60 | $21.00 | $24.40 | +0.83% | 73,028 |
| Dec 19, 2022 | $21.60 | $24.80 | $19.60 | $24.20 | +10.00% | 56,343 |
| Dec 12, 2022 | $24.00 | $25.00 | $19.40 | $22.00 | -2.65% | 63,784 |
| Dec 5, 2022 | $25.80 | $27.00 | $22.00 | $22.60 | -15.04% | 38,453 |
| Nov 28, 2022 | $26.80 | $27.80 | $24.40 | $26.60 | -2.92% | 46,520 |
| Nov 21, 2022 | $28.80 | $29.72 | $26.00 | $27.40 | -4.86% | 41,987 |
| Nov 14, 2022 | $24.60 | $28.80 | $24.40 | $28.80 | +13.39% | 86,941 |
| Nov 7, 2022 | $27.00 | $27.49 | $23.40 | $25.40 | -3.05% | 61,515 |
| Oct 31, 2022 | $23.40 | $30.00 | $21.60 | $26.20 | +14.91% | 145,906 |
| Oct 24, 2022 | $19.80 | $23.00 | $19.70 | $22.80 | +14.00% | 38,515 |
| Oct 17, 2022 | $19.80 | $21.20 | $19.40 | $20.00 | -2.91% | 27,941 |
| Oct 10, 2022 | $21.80 | $21.80 | $19.41 | $20.60 | -5.50% | 25,964 |
| Oct 3, 2022 | $21.60 | $24.00 | $20.20 | $21.80 | +7.92% | 67,283 |
| Sep 26, 2022 | $19.40 | $22.00 | $18.10 | $20.20 | +3.06% | 65,901 |
| Sep 19, 2022 | $23.40 | $24.20 | $17.24 | $19.60 | -23.44% | 201,529 |
| Sep 12, 2022 | $27.20 | $28.00 | $20.20 | $25.60 | -5.88% | 153,957 |
| Sep 6, 2022 | $27.20 | $28.00 | $25.60 | $27.20 | 0.00% | 30,896 |
| Aug 29, 2022 | $31.60 | $31.60 | $27.00 | $27.20 | -10.53% | 76,933 |
| Aug 22, 2022 | $29.80 | $34.60 | $23.60 | $30.40 | -3.18% | 353,342 |
| Aug 15, 2022 | $19.42 | $33.60 | $19.42 | $31.40 | +115.07% | 1,626,283 |
| Aug 8, 2022 | $15.60 | $16.40 | $13.81 | $14.60 | -5.19% | 125,988 |
| Aug 1, 2022 | $16.00 | $16.10 | $14.40 | $15.40 | +1.32% | 154,797 |
| Jul 25, 2022 | $19.64 | $20.00 | $15.20 | $15.20 | -20.17% | 102,123 |
| Jul 18, 2022 | $22.60 | $23.20 | $18.80 | $19.04 | -12.66% | 105,559 |
| Jul 11, 2022 | $26.60 | $26.80 | $20.40 | $21.80 | -16.79% | 97,995 |
| Jul 5, 2022 | $20.40 | $27.24 | $18.20 | $26.20 | +27.18% | 196,370 |
| Jun 27, 2022 | $17.40 | $21.60 | $16.04 | $20.60 | +12.95% | 241,358 |
| Jun 21, 2022 | $12.60 | $21.00 | $11.90 | $18.24 | +42.48% | 759,883 |
| Jun 13, 2022 | $11.80 | $13.20 | $10.00 | $12.80 | -1.54% | 669,835 |
| Jun 6, 2022 | $13.14 | $16.20 | $10.82 | $13.00 | -1.52% | 1,393,879 |
| May 31, 2022 | $16.00 | $16.35 | $12.60 | $13.20 | -14.07% | 210,052 |
| May 23, 2022 | $18.13 | $18.13 | $13.62 | $15.36 | -12.88% | 204,279 |
| May 16, 2022 | $21.00 | $22.00 | $16.00 | $17.63 | -16.82% | 178,676 |
| May 9, 2022 | $25.00 | $25.60 | $14.80 | $21.20 | -13.11% | 412,234 |
| May 2, 2022 | $26.60 | $27.00 | $23.50 | $24.40 | -9.63% | 203,442 |
| Apr 25, 2022 | $30.20 | $31.00 | $26.80 | $27.00 | -10.00% | 129,102 |
| Apr 18, 2022 | $35.40 | $36.20 | $28.40 | $30.00 | -15.25% | 144,083 |
| Apr 11, 2022 | $37.20 | $38.30 | $34.80 | $35.40 | -4.84% | 71,503 |
| Apr 4, 2022 | $40.80 | $43.00 | $36.80 | $37.20 | -7.92% | 134,815 |
| Mar 28, 2022 | $41.80 | $46.80 | $35.40 | $40.40 | -3.35% | 284,317 |
| Mar 21, 2022 | $42.40 | $45.50 | $40.00 | $41.80 | -1.88% | 201,329 |
| Mar 14, 2022 | $39.60 | $44.10 | $33.20 | $42.60 | +13.30% | 316,149 |
| Mar 7, 2022 | $30.80 | $41.00 | $30.80 | $37.60 | +16.77% | 199,121 |
| Feb 28, 2022 | $36.60 | $37.00 | $31.40 | $32.20 | -11.05% | 149,112 |
| Feb 22, 2022 | $37.40 | $37.40 | $30.60 | $36.20 | -4.74% | 177,848 |
| Feb 14, 2022 | $35.00 | $39.90 | $32.60 | $38.00 | +9.20% | 246,962 |
| Feb 7, 2022 | $29.40 | $36.40 | $29.20 | $34.80 | +19.18% | 386,006 |
| Jan 31, 2022 | $28.60 | $36.00 | $28.00 | $29.20 | +1.39% | 438,696 |
| Jan 24, 2022 | $27.00 | $32.90 | $26.00 | $28.80 | +6.67% | 267,110 |
| Jan 18, 2022 | $29.20 | $30.80 | $26.40 | $27.00 | -8.78% | 227,609 |
| Jan 10, 2022 | $31.80 | $32.00 | $28.60 | $29.60 | -8.07% | 298,759 |
| Jan 3, 2022 | $35.40 | $39.00 | $31.20 | $32.20 | -7.47% | 410,198 |
| Dec 27, 2021 | $35.80 | $36.80 | $31.30 | $34.80 | +2.96% | 726,303 |
| Dec 20, 2021 | $46.40 | $46.80 | $33.40 | $33.80 | -28.99% | 754,017 |
| Dec 13, 2021 | $53.80 | $54.42 | $46.40 | $47.60 | -10.19% | 438,374 |
| Dec 6, 2021 | $52.20 | $55.20 | $50.00 | $53.00 | +2.71% | 208,997 |
| Nov 29, 2021 | $57.00 | $57.80 | $47.10 | $51.60 | -10.73% | 457,623 |
| Nov 22, 2021 | $59.20 | $59.80 | $51.20 | $57.80 | -0.34% | 327,444 |
| Nov 15, 2021 | $70.00 | $75.00 | $55.60 | $58.00 | -17.85% | 612,334 |
| Nov 8, 2021 | $56.00 | $74.20 | $53.60 | $70.60 | +27.90% | 930,515 |
| Nov 1, 2021 | $54.00 | $64.40 | $53.80 | $55.20 | +2.22% | 707,981 |
| Oct 25, 2021 | $58.40 | $64.40 | $52.85 | $54.00 | -6.25% | 669,411 |
| Oct 18, 2021 | $58.00 | $59.70 | $53.20 | $57.60 | -1.37% | 398,498 |
| Oct 11, 2021 | $63.40 | $64.84 | $58.40 | $58.40 | -5.19% | 571,980 |
| Oct 4, 2021 | $65.00 | $65.00 | $55.00 | $61.60 | -5.23% | 1,258,540 |
| Sep 27, 2021 | $76.80 | $91.60 | $63.40 | $65.00 | -14.25% | 2,098,699 |
| Sep 20, 2021 | $79.80 | $84.00 | $72.80 | $75.80 | -6.42% | 1,034,715 |
| Sep 13, 2021 | $93.00 | $93.40 | $77.00 | $81.00 | -12.72% | 768,873 |
| Sep 7, 2021 | $98.20 | $105.40 | $89.40 | $92.80 | -5.88% | 543,738 |
| Aug 30, 2021 | $118.00 | $119.40 | $98.20 | $98.60 | -15.58% | 202,409 |
| Aug 23, 2021 | $138.60 | $144.40 | $115.30 | $116.80 | -14.87% | 123,747 |
| Aug 16, 2021 | $153.80 | $154.50 | $131.40 | $137.20 | -11.60% | 54,476 |
| Aug 9, 2021 | $149.00 | $159.00 | $144.00 | $155.20 | +4.02% | 32,505 |
| Aug 2, 2021 | $159.40 | $164.60 | $147.40 | $149.20 | -6.40% | 51,421 |
| Jul 26, 2021 | $163.60 | $169.80 | $158.80 | $159.40 | -1.85% | 30,949 |
| Jul 19, 2021 | $155.60 | $174.40 | $146.20 | $162.40 | +1.75% | 53,317 |
| Jul 12, 2021 | $169.80 | $171.60 | $159.10 | $159.60 | -6.88% | 43,183 |
| Jul 6, 2021 | $188.60 | $188.60 | $163.80 | $171.40 | -8.93% | 39,820 |
| Jun 28, 2021 | $189.40 | $191.40 | $182.40 | $188.20 | -1.57% | 35,985 |
| Jun 21, 2021 | $194.80 | $198.80 | $183.80 | $191.20 | +0.10% | 94,576 |
| Jun 14, 2021 | $206.20 | $212.20 | $181.60 | $191.00 | -7.55% | 69,778 |
| Jun 7, 2021 | $185.00 | $215.60 | $185.00 | $206.60 | +10.96% | 64,265 |
| Jun 1, 2021 | $185.80 | $194.80 | $181.40 | $186.20 | +1.86% | 61,725 |
| May 24, 2021 | $178.40 | $191.20 | $171.40 | $182.80 | +1.56% | 66,156 |
| May 17, 2021 | $183.60 | $188.00 | $171.20 | $180.00 | -2.81% | 58,221 |
| May 10, 2021 | $194.20 | $201.20 | $177.60 | $185.20 | -4.24% | 100,496 |
| May 3, 2021 | $260.60 | $261.60 | $176.00 | $193.40 | -25.27% | 141,328 |
| Apr 26, 2021 | $253.20 | $273.60 | $245.20 | $258.80 | +3.03% | 57,039 |
| Apr 19, 2021 | $252.20 | $258.00 | $233.00 | $251.20 | -0.79% | 41,686 |
| Apr 12, 2021 | $257.40 | $264.60 | $246.40 | $253.20 | -1.63% | 37,690 |
| Apr 5, 2021 | $260.00 | $272.60 | $253.30 | $257.40 | +0.39% | 45,184 |
| Mar 29, 2021 | $250.80 | $263.00 | $239.20 | $256.40 | +0.94% | 42,377 |
| Mar 22, 2021 | $264.20 | $264.20 | $230.52 | $254.00 | -4.15% | 63,817 |
| Mar 15, 2021 | $272.80 | $278.40 | $239.00 | $265.00 | -1.49% | 94,496 |
| Mar 8, 2021 | $235.00 | $271.00 | $235.00 | $269.00 | +15.65% | 82,704 |
| Mar 1, 2021 | $242.00 | $275.00 | $217.00 | $232.60 | -1.02% | 100,649 |
| Feb 22, 2021 | $206.60 | $259.00 | $205.00 | $235.00 | +11.90% | 110,940 |
| Feb 16, 2021 | $212.80 | $213.96 | $200.60 | $210.00 | -0.57% | 49,608 |
| Feb 8, 2021 | $206.80 | $217.40 | $204.00 | $211.20 | +3.94% | 90,015 |
| Feb 1, 2021 | $206.20 | $208.40 | $166.80 | $203.20 | +7.06% | 158,427 |
| Jan 25, 2021 | $183.80 | $287.80 | $180.00 | $189.80 | +2.82% | 357,835 |
| Jan 19, 2021 | $173.20 | $196.80 | $171.00 | $184.60 | +7.70% | 122,727 |
| Jan 11, 2021 | $170.60 | $176.40 | $157.60 | $171.40 | -0.35% | 181,449 |
| Jan 4, 2021 | $183.00 | $186.20 | $170.20 | $172.00 | -6.42% | 135,166 |
| Dec 28, 2020 | $192.40 | $195.00 | $182.00 | $183.80 | -3.06% | 83,690 |
| Dec 21, 2020 | $173.00 | $193.80 | $172.60 | $189.60 | +0.85% | 116,645 |
| Dec 14, 2020 | $194.40 | $194.65 | $178.80 | $188.00 | -0.42% | 143,677 |
| Dec 7, 2020 | $203.40 | $204.24 | $180.50 | $188.80 | -7.09% | 168,906 |
| Nov 30, 2020 | $180.80 | $208.40 | $169.40 | $203.20 | +20.52% | 297,323 |
| Nov 23, 2020 | $149.80 | $181.20 | $149.20 | $168.60 | +15.16% | 150,713 |
| Nov 16, 2020 | $133.40 | $148.20 | $129.00 | $146.40 | +16.56% | 145,456 |
| Nov 9, 2020 | $135.40 | $138.80 | $120.00 | $125.60 | +16.08% | 146,602 |
| Nov 2, 2020 | $103.80 | $116.00 | $96.00 | $108.20 | -2.35% | 161,157 |
| Oct 26, 2020 | $127.80 | $127.80 | $107.20 | $110.80 | -14.90% | 109,417 |
| Oct 19, 2020 | $144.80 | $148.60 | $123.40 | $130.20 | -9.96% | 92,534 |
| Oct 12, 2020 | $139.20 | $146.60 | $137.80 | $144.60 | +3.29% | 80,652 |
| Oct 5, 2020 | $127.60 | $147.60 | $126.40 | $140.00 | +9.72% | 133,353 |
| Sep 28, 2020 | $111.60 | $128.80 | $110.20 | $127.60 | +16.85% | 118,041 |
| Sep 21, 2020 | $106.00 | $124.40 | $101.20 | $109.20 | -0.73% | 140,165 |
| Sep 14, 2020 | $121.60 | $124.40 | $104.80 | $110.00 | -9.09% | 155,140 |
| Sep 8, 2020 | $138.20 | $138.20 | $119.60 | $121.00 | -13.20% | 128,811 |
| Aug 31, 2020 | $158.20 | $166.60 | $137.40 | $139.40 | -23.24% | 243,919 |
| Aug 24, 2020 | $172.40 | $182.00 | $165.80 | $181.60 | +6.45% | 92,476 |
| Aug 17, 2020 | $186.20 | $190.00 | $169.20 | $170.60 | -8.38% | 84,330 |
| Aug 10, 2020 | $171.60 | $193.40 | $170.40 | $186.20 | +9.79% | 130,281 |
| Aug 3, 2020 | $154.00 | $170.80 | $146.30 | $169.60 | +10.42% | 82,974 |
| Jul 27, 2020 | $155.60 | $161.60 | $150.60 | $153.60 | -1.66% | 89,107 |
| Jul 20, 2020 | $160.00 | $166.00 | $154.00 | $156.20 | -3.22% | 116,765 |
| Jul 13, 2020 | $155.00 | $168.00 | $149.40 | $161.40 | +6.04% | 117,180 |
| Jul 6, 2020 | $166.80 | $169.60 | $141.60 | $152.20 | -5.93% | 171,893 |
| Jun 29, 2020 | $154.80 | $173.80 | $152.80 | $161.80 | +6.87% | 120,980 |
| Jun 22, 2020 | $170.60 | $175.80 | $150.20 | $151.40 | -12.18% | 199,862 |
| Jun 15, 2020 | $171.20 | $214.20 | $163.60 | $172.40 | -5.69% | 249,865 |
| Jun 8, 2020 | $247.20 | $270.60 | $178.90 | $182.80 | -22.28% | 218,296 |
| Jun 1, 2020 | $213.80 | $244.60 | $203.20 | $235.20 | +11.79% | 183,748 |
| May 26, 2020 | $216.40 | $232.62 | $204.40 | $210.40 | +1.64% | 139,354 |
| May 18, 2020 | $194.80 | $225.40 | $187.40 | $207.00 | +16.95% | 163,986 |
| May 11, 2020 | $220.20 | $220.20 | $145.00 | $177.00 | -20.27% | 160,492 |
| May 4, 2020 | $215.40 | $229.80 | $190.80 | $222.00 | -0.72% | 128,905 |
| Apr 27, 2020 | $194.00 | $258.00 | $194.00 | $223.60 | +18.31% | 199,040 |
| Apr 20, 2020 | $174.60 | $191.20 | $160.20 | $189.00 | +7.51% | 96,176 |
| Apr 13, 2020 | $155.80 | $201.50 | $145.60 | $175.80 | +13.27% | 176,184 |
| Apr 6, 2020 | $99.20 | $159.40 | $98.70 | $155.20 | +65.11% | 234,878 |
| Mar 30, 2020 | $131.60 | $137.00 | $84.40 | $94.00 | -28.46% | 147,059 |
| Mar 23, 2020 | $128.40 | $198.60 | $111.60 | $131.40 | +0.61% | 142,787 |
| Mar 16, 2020 | $171.00 | $180.00 | $127.20 | $130.60 | -29.10% | 155,518 |
| Mar 9, 2020 | $206.00 | $217.80 | $169.30 | $184.20 | -15.35% | 104,432 |
| Mar 2, 2020 | $255.00 | $255.00 | $210.80 | $217.60 | -14.73% | 97,873 |
| Feb 24, 2020 | $262.80 | $272.20 | $244.50 | $255.20 | -6.04% | 84,825 |
| Feb 18, 2020 | $266.80 | $287.20 | $264.80 | $271.60 | +1.65% | 54,093 |
| Feb 10, 2020 | $281.80 | $282.00 | $260.60 | $267.20 | -5.58% | 75,625 |
| Feb 3, 2020 | $313.00 | $354.78 | $281.00 | $283.00 | -8.83% | 111,730 |
| Jan 27, 2020 | $346.80 | $351.60 | $310.20 | $310.40 | -12.17% | 65,930 |
| Jan 21, 2020 | $358.20 | $362.80 | $336.40 | $353.40 | -1.94% | 49,331 |
| Jan 13, 2020 | $327.40 | $363.00 | $320.60 | $360.40 | +10.62% | 56,812 |
| Jan 6, 2020 | $318.60 | $339.60 | $306.40 | $325.80 | +1.31% | 74,373 |
| Dec 30, 2019 | $358.60 | $362.90 | $318.80 | $321.60 | -10.42% | 69,005 |
| Dec 23, 2019 | $353.00 | $362.00 | $344.20 | $359.00 | +2.69% | 44,590 |
| Dec 16, 2019 | $352.80 | $358.20 | $337.60 | $349.60 | -0.46% | 129,222 |
| Dec 9, 2019 | $340.00 | $354.00 | $336.20 | $351.20 | +3.29% | 74,304 |
| Dec 2, 2019 | $322.60 | $344.40 | $316.40 | $340.00 | +5.39% | 76,147 |
| Nov 25, 2019 | $312.00 | $327.00 | $310.40 | $322.60 | +3.66% | 35,724 |
| Nov 18, 2019 | $324.00 | $326.20 | $307.20 | $311.20 | -4.31% | 56,617 |
| Nov 11, 2019 | $365.60 | $367.00 | $322.20 | $325.20 | -12.11% | 95,517 |
| Nov 4, 2019 | $406.40 | $406.40 | $357.40 | $370.00 | -8.51% | 116,748 |
| Oct 28, 2019 | $453.80 | $465.40 | $396.40 | $404.40 | -10.77% | 128,980 |
| Oct 21, 2019 | $420.00 | $459.60 | $420.00 | $453.20 | +8.58% | 73,489 |
| Oct 14, 2019 | $399.00 | $418.80 | $391.00 | $417.40 | +3.78% | 51,546 |
| Oct 7, 2019 | $414.60 | $414.60 | $394.60 | $402.20 | -1.71% | 72,222 |
| Sep 30, 2019 | $403.00 | $413.40 | $398.80 | $409.20 | +1.44% | 51,785 |
| Sep 23, 2019 | $400.00 | $419.80 | $399.20 | $403.40 | +0.85% | 76,149 |
| Sep 16, 2019 | $388.60 | $404.80 | $381.40 | $400.00 | +1.99% | 111,950 |
| Sep 9, 2019 | $333.00 | $399.80 | $333.00 | $392.20 | +18.35% | 124,079 |
| Sep 3, 2019 | $321.40 | $340.80 | $317.40 | $331.40 | +2.47% | 177,815 |
| Aug 26, 2019 | $338.20 | $338.20 | $290.00 | $323.40 | -3.75% | 190,458 |
| Aug 19, 2019 | $359.40 | $368.00 | $333.60 | $336.00 | -5.03% | 59,454 |
| Aug 12, 2019 | $358.00 | $364.60 | $348.10 | $353.80 | -1.72% | 43,346 |
| Aug 5, 2019 | $334.20 | $361.00 | $326.40 | $360.00 | +5.88% | 55,127 |
| Jul 29, 2019 | $363.60 | $376.20 | $338.48 | $340.00 | -6.54% | 41,103 |
| Jul 22, 2019 | $367.40 | $370.00 | $356.20 | $363.80 | -1.03% | 28,550 |
| Jul 15, 2019 | $356.40 | $370.80 | $354.20 | $367.60 | +3.37% | 62,088 |
| Jul 8, 2019 | $342.40 | $359.20 | $341.60 | $355.60 | +3.25% | 70,509 |
| Jul 1, 2019 | $336.00 | $348.20 | $335.20 | $344.40 | +3.73% | 45,326 |
| Jun 24, 2019 | $354.80 | $364.00 | $321.80 | $332.00 | -6.21% | 89,657 |
| Jun 17, 2019 | $387.80 | $387.80 | $352.80 | $354.00 | -8.48% | 54,363 |
| Jun 10, 2019 | $370.40 | $391.20 | $366.40 | $386.80 | +4.31% | 47,655 |
| Jun 3, 2019 | $373.80 | $378.20 | $362.60 | $370.80 | -0.54% | 63,604 |
| May 28, 2019 | $385.80 | $391.40 | $372.00 | $372.80 | -3.22% | 51,308 |
| May 20, 2019 | $375.40 | $394.80 | $372.20 | $385.20 | +2.07% | 66,054 |
| May 13, 2019 | $373.80 | $385.40 | $362.40 | $377.40 | -0.68% | 62,718 |
| May 6, 2019 | $371.40 | $383.00 | $370.20 | $380.00 | +1.28% | 70,996 |
| Apr 29, 2019 | $395.80 | $404.60 | $353.10 | $375.20 | -5.30% | 105,546 |
| Apr 22, 2019 | $393.60 | $396.40 | $380.80 | $396.20 | +0.35% | 53,081 |
| Apr 15, 2019 | $399.60 | $407.40 | $394.40 | $394.80 | -1.25% | 38,616 |
| Apr 8, 2019 | $408.20 | $416.80 | $399.00 | $399.80 | -2.20% | 49,165 |
| Apr 1, 2019 | $396.40 | $409.70 | $393.20 | $408.80 | +3.91% | 41,593 |
| Mar 25, 2019 | $366.40 | $399.00 | $365.20 | $393.40 | +7.72% | 95,630 |
| Mar 18, 2019 | $371.80 | $377.80 | $365.00 | $365.20 | -1.62% | 53,687 |
| Mar 11, 2019 | $363.40 | $376.00 | $361.40 | $371.20 | +2.48% | 67,283 |
| Mar 4, 2019 | $367.80 | $376.80 | $355.60 | $362.20 | -1.58% | 57,502 |
| Feb 25, 2019 | $365.40 | $368.20 | $358.40 | $368.00 | +1.15% | 44,782 |
| Feb 19, 2019 | $365.80 | $367.40 | $360.80 | $363.80 | -0.93% | 42,459 |
| Feb 11, 2019 | $369.20 | $375.80 | $366.30 | $367.20 | -0.22% | 62,605 |
| Feb 4, 2019 | $372.40 | $376.40 | $360.60 | $368.00 | -2.70% | 115,679 |
| Jan 28, 2019 | $374.60 | $383.40 | $322.80 | $378.20 | -0.32% | 137,990 |
| Jan 22, 2019 | $379.60 | $391.42 | $372.00 | $379.40 | -0.47% | 73,268 |
| Jan 14, 2019 | $379.60 | $383.40 | $373.40 | $381.20 | +0.05% | 70,321 |
| Jan 7, 2019 | $351.20 | $382.60 | $349.80 | $381.00 | +8.55% | 68,937 |
| Dec 31, 2018 | $337.60 | $354.20 | $330.40 | $351.00 | +4.71% | 59,697 |
| Dec 24, 2018 | $303.80 | $339.80 | $303.00 | $335.20 | +10.26% | 53,625 |
| Dec 17, 2018 | $317.20 | $320.60 | $301.20 | $304.00 | -4.58% | 139,634 |
| Dec 10, 2018 | $329.40 | $339.00 | $316.00 | $318.60 | -3.16% | 76,934 |
| Dec 3, 2018 | $369.40 | $369.40 | $327.30 | $329.00 | -9.96% | 66,041 |
| Nov 26, 2018 | $352.00 | $367.00 | $343.80 | $365.40 | +4.28% | 68,290 |
| Nov 19, 2018 | $359.80 | $364.00 | $17.41 | $350.40 | -3.10% | 47,982 |
| Nov 12, 2018 | $359.20 | $365.20 | $351.60 | $361.60 | +0.61% | 72,229 |
| Nov 5, 2018 | $337.40 | $362.50 | $335.00 | $359.40 | +6.21% | 66,646 |
| Oct 29, 2018 | $389.60 | $389.80 | $312.00 | $338.40 | -11.88% | 129,698 |
| Oct 22, 2018 | $392.60 | $398.00 | $377.60 | $384.00 | -1.84% | 43,841 |
| Oct 15, 2018 | $391.40 | $403.40 | $386.80 | $391.20 | -0.36% | 33,420 |
| Oct 8, 2018 | $387.00 | $399.60 | $380.00 | $392.60 | +1.34% | 50,594 |
| Oct 1, 2018 | $410.80 | $411.20 | $383.00 | $387.40 | -5.19% | 38,828 |
| Sep 24, 2018 | $417.40 | $417.40 | $406.20 | $408.60 | -2.34% | 37,615 |
| Sep 17, 2018 | $423.80 | $425.30 | $414.20 | $418.40 | -0.99% | 80,533 |
| Sep 10, 2018 | $435.20 | $435.60 | $415.60 | $422.60 | -2.72% | 81,234 |
| Sep 4, 2018 | $432.40 | $440.20 | $420.60 | $434.40 | +1.54% | 70,973 |
| Aug 27, 2018 | $427.80 | $434.20 | $411.40 | $427.80 | -0.05% | 70,494 |
| Aug 20, 2018 | $362.80 | $448.00 | $358.40 | $428.00 | +18.30% | 186,362 |
| Aug 13, 2018 | $349.40 | $369.38 | $347.40 | $361.80 | +3.55% | 35,912 |
| Aug 6, 2018 | $352.20 | $358.80 | $348.20 | $349.40 | -0.91% | 34,454 |
| Jul 30, 2018 | $348.40 | $355.60 | $341.00 | $352.60 | +1.09% | 31,222 |
| Jul 23, 2018 | $355.20 | $358.87 | $347.20 | $348.80 | -1.97% | 27,839 |
| Jul 16, 2018 | $352.20 | $357.60 | $348.20 | $355.80 | +1.37% | 27,986 |
| Jul 9, 2018 | $338.60 | $355.40 | $338.00 | $351.00 | +4.15% | 40,014 |
| Jul 2, 2018 | $330.40 | $344.00 | $327.40 | $337.00 | +1.87% | 15,219 |
| Jun 25, 2018 | $343.60 | $345.00 | $327.80 | $330.80 | -3.61% | 48,757 |
| Jun 18, 2018 | $354.80 | $372.60 | $342.60 | $343.20 | -3.27% | 56,089 |
| Jun 11, 2018 | $350.20 | $356.20 | $342.00 | $354.80 | +1.31% | 59,556 |
| Jun 4, 2018 | $347.80 | $355.80 | $345.80 | $350.20 | +1.21% | 44,561 |
| May 29, 2018 | $344.20 | $351.20 | $342.80 | $346.00 | -0.06% | 32,022 |
| May 21, 2018 | $341.60 | $347.40 | $333.60 | $346.20 | +1.70% | 37,760 |
| May 14, 2018 | $320.00 | $341.00 | $314.25 | $340.40 | +6.64% | 44,024 |
| May 7, 2018 | $320.00 | $326.00 | $310.60 | $319.20 | +0.06% | 31,007 |
| Apr 30, 2018 | $305.00 | $349.20 | $304.40 | $319.00 | +4.38% | 61,474 |
| Apr 23, 2018 | $304.40 | $311.00 | $300.20 | $305.60 | +0.79% | 36,401 |
| Apr 16, 2018 | $293.40 | $309.20 | $291.60 | $303.20 | +3.91% | 42,048 |
| Apr 9, 2018 | $291.40 | $297.60 | $287.00 | $291.80 | +0.83% | 28,216 |
| Apr 2, 2018 | $302.20 | $302.60 | $286.20 | $289.40 | -4.36% | 40,219 |
| Mar 26, 2018 | $298.80 | $312.30 | $293.20 | $302.60 | +2.44% | 39,980 |
| Mar 19, 2018 | $320.00 | $324.00 | $294.60 | $295.40 | -7.69% | 57,518 |
| Mar 12, 2018 | $319.80 | $330.40 | $313.20 | $320.00 | +0.13% | 71,938 |
| Mar 5, 2018 | $319.00 | $326.20 | $315.00 | $319.60 | -0.19% | 48,102 |
| Feb 26, 2018 | $334.00 | $342.60 | $314.00 | $320.20 | -3.84% | 49,398 |
| Feb 20, 2018 | $328.80 | $336.00 | $320.20 | $333.00 | +0.91% | 43,449 |
| Feb 12, 2018 | $314.00 | $339.60 | $313.20 | $330.00 | +5.57% | 70,642 |
| Feb 5, 2018 | $305.60 | $315.60 | $300.20 | $312.60 | +1.43% | 58,805 |
| Jan 29, 2018 | $318.60 | $324.80 | $296.20 | $308.20 | -3.87% | 53,115 |
| Jan 22, 2018 | $316.40 | $322.40 | $306.00 | $320.60 | +1.07% | 31,272 |
| Jan 16, 2018 | $310.00 | $319.00 | $304.40 | $317.20 | +3.19% | 16,199 |
| Jan 8, 2018 | $309.60 | $324.60 | $297.60 | $307.40 | -1.41% | 27,236 |
| Jan 2, 2018 | $309.20 | $314.40 | $305.60 | $311.80 | +1.50% | 16,851 |
| Dec 26, 2017 | $308.40 | $319.60 | $306.60 | $307.20 | -0.71% | 27,550 |
| Dec 18, 2017 | $314.40 | $321.20 | $309.00 | $309.40 | -0.77% | 21,339 |
| Dec 11, 2017 | $319.40 | $322.00 | $302.80 | $311.80 | -2.44% | 47,231 |
| Dec 4, 2017 | $319.60 | $333.60 | $318.60 | $319.60 | +0.88% | 36,699 |
| Nov 27, 2017 | $323.40 | $327.60 | $306.60 | $316.80 | -1.80% | 35,597 |
| Nov 20, 2017 | $313.40 | $331.00 | $312.60 | $322.60 | +2.87% | 32,384 |
| Nov 13, 2017 | $284.20 | $318.00 | $281.00 | $313.60 | +9.65% | 43,050 |
| Nov 6, 2017 | $290.40 | $292.00 | $275.80 | $286.00 | -1.85% | 45,489 |
| Oct 30, 2017 | $297.60 | $303.60 | $286.20 | $291.40 | -2.87% | 48,506 |
| Oct 23, 2017 | $308.80 | $309.60 | $296.07 | $300.00 | -2.79% | 28,217 |
| Oct 16, 2017 | $295.00 | $310.00 | $295.00 | $308.60 | +4.82% | 41,825 |
| Oct 9, 2017 | $302.60 | $303.80 | $290.40 | $294.40 | -2.65% | 49,827 |
| Oct 2, 2017 | $289.20 | $310.00 | $288.80 | $302.40 | +5.96% | 75,429 |
| Sep 25, 2017 | $269.20 | $291.80 | $266.40 | $285.40 | +5.39% | 59,452 |
| Sep 18, 2017 | $262.80 | $271.40 | $260.20 | $270.80 | +3.28% | 46,667 |
| Sep 11, 2017 | $256.60 | $270.80 | $254.40 | $262.20 | +2.34% | 67,568 |
| Sep 5, 2017 | $267.20 | $274.90 | $254.40 | $256.20 | -4.26% | 57,722 |
| Aug 28, 2017 | $248.00 | $272.20 | $242.00 | $267.60 | +7.30% | 77,969 |
| Aug 21, 2017 | $201.20 | $249.80 | $199.20 | $249.40 | +23.83% | 133,761 |
| Aug 14, 2017 | $206.00 | $212.00 | $197.80 | $201.40 | -2.04% | 23,984 |
| Aug 7, 2017 | $209.40 | $216.80 | $188.00 | $205.60 | -1.91% | 35,466 |
| Jul 31, 2017 | $211.60 | $213.40 | $203.50 | $209.60 | -1.04% | 40,158 |
| Jul 24, 2017 | $200.00 | $212.00 | $197.20 | $211.80 | +5.79% | 29,705 |
| Jul 17, 2017 | $201.00 | $208.80 | $197.60 | $200.20 | -0.79% | 34,499 |
| Jul 10, 2017 | $201.60 | $205.20 | $198.00 | $201.80 | 0.00% | 38,060 |
| Jul 3, 2017 | $205.60 | $211.10 | $199.20 | $201.80 | -1.75% | 25,385 |
| Jun 26, 2017 | $204.20 | $217.40 | $200.00 | $205.40 | +0.29% | 71,536 |
| Jun 19, 2017 | $210.00 | $211.80 | $199.60 | $204.80 | -2.29% | 67,677 |
| Jun 12, 2017 | $213.60 | $223.00 | $205.80 | $209.60 | -2.42% | 49,593 |
| Jun 5, 2017 | $197.00 | $216.40 | $194.00 | $214.80 | +9.04% | 74,642 |
| May 30, 2017 | $185.20 | $208.00 | $184.60 | $197.00 | +6.14% | 67,150 |
| May 22, 2017 | $189.00 | $191.80 | $181.80 | $185.60 | -1.69% | 51,178 |
| May 15, 2017 | $186.40 | $191.20 | $181.60 | $188.80 | +1.29% | 59,604 |
| May 8, 2017 | $184.00 | $197.60 | $181.60 | $186.40 | +2.08% | 97,977 |
| May 1, 2017 | $218.00 | $220.40 | $180.40 | $182.60 | -16.32% | 69,337 |
| Apr 24, 2017 | $218.20 | $222.20 | $214.20 | $218.20 | +0.18% | 49,513 |
| Apr 17, 2017 | $222.80 | $225.40 | $213.00 | $217.80 | -2.33% | 59,472 |
| Apr 10, 2017 | $223.40 | $230.80 | $221.80 | $223.00 | -0.18% | 23,580 |
| Apr 3, 2017 | $234.20 | $234.20 | $220.20 | $223.40 | -4.69% | 43,919 |
| Mar 27, 2017 | $235.00 | $238.02 | $227.40 | $234.40 | -1.18% | 53,237 |
| Mar 20, 2017 | $243.40 | $244.40 | $236.00 | $237.20 | -2.63% | 39,853 |
| Mar 13, 2017 | $240.40 | $244.40 | $230.00 | $243.60 | +1.92% | 39,551 |
| Mar 6, 2017 | $246.80 | $248.00 | $237.60 | $239.00 | -3.63% | 30,452 |
| Feb 27, 2017 | $249.00 | $256.40 | $243.40 | $248.00 | -0.56% | 52,383 |
| Feb 21, 2017 | $252.00 | $253.60 | $247.80 | $249.40 | -0.87% | 38,434 |
| Feb 13, 2017 | $254.80 | $256.20 | $247.80 | $251.60 | -1.02% | 44,008 |
| Feb 6, 2017 | $248.00 | $259.40 | $248.00 | $254.20 | +1.27% | 56,917 |
| Jan 30, 2017 | $277.80 | $284.20 | $236.60 | $251.00 | -9.65% | 57,182 |
| Jan 23, 2017 | $285.00 | $293.80 | $277.00 | $277.80 | -2.94% | 32,215 |
| Jan 17, 2017 | $292.20 | $293.31 | $279.40 | $286.20 | -1.72% | 18,705 |
| Jan 9, 2017 | $297.80 | $304.40 | $291.00 | $291.20 | -2.28% | 25,858 |
| Jan 3, 2017 | $294.00 | $312.20 | $291.80 | $298.00 | +2.62% | 27,565 |
| Dec 27, 2016 | $296.00 | $304.20 | $288.80 | $290.40 | -1.69% | 23,147 |
| Dec 19, 2016 | $305.60 | $311.20 | $293.40 | $295.40 | -3.90% | 33,310 |
| Dec 12, 2016 | $296.60 | $309.20 | $295.40 | $307.40 | +2.81% | 78,279 |
| Dec 5, 2016 | $272.80 | $299.20 | $271.40 | $299.00 | +10.33% | 47,857 |
| Nov 28, 2016 | $280.40 | $281.60 | $268.80 | $271.00 | -3.76% | 48,938 |
| Nov 21, 2016 | $286.40 | $288.80 | $278.40 | $281.60 | -0.98% | 34,800 |
| Nov 14, 2016 | $276.20 | $290.20 | $274.00 | $284.40 | – | 41,590 |
Seasonality
RGS 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 | 2.2% | -2.9% | -7.7% | 6.7% | -11.5% | 46.9% | -1.4% | 6.3% | -1.6% | -5.7% | 1.6% | 0.2% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -18.7% | 1.5% | 7.9% | 11.4% | 2.7% | -0.8% | -2.2% | -0.3% | 8.8% | -0.1% | ||
| 2025 | -0.5% | -4.7% | -19.3% | 4.5% | 14.8% | 2.5% | -16.1% | 18.4% | 31.6% | 2.7% | -10.2% | 3.3% |
| 2024 | 21.8% | -27.1% | -10.6% | -30.0% | -18.5% | 437.4% | 17.3% | -22.1% | 31.0% | -14.6% | 6.5% | -5.2% |
| 2023 | 34.4% | -12.2% | -22.9% | 12.6% | -23.2% | 15.6% | 18.9% | -18.2% | -35.2% | -17.1% | -40.8% | 37.6% |
| 2022 | -14.4% | 21.5% | 17.1% | -36.3% | -43.1% | 40.6% | -29.6% | 84.2% | -27.9% | 15.8% | 11.1% | -6.2% |
| 2021 | 3.3% | 23.8% | 6.9% | 3.0% | -29.4% | 2.4% | -14.9% | -32.0% | -35.8% | -22.4% | 0.7% | -36.0% |
| 2020 | -13.2% | -17.8% | -53.7% | 110.2% | -15.3% | -22.2% | -6.1% | -3.8% | -16.9% | -9.8% | 53.2% | 8.2% |
| 2019 | 10.0% | -3.0% | 8.7% | -4.8% | -0.4% | -10.9% | 10.2% | -11.6% | 25.0% | 1.9% | -21.7% | 10.8% |
| 2018 | 3.6% | 1.1% | -6.0% | 3.2% | 10.7% | -4.3% | 5.6% | 22.5% | -4.5% | -17.6% | 8.5% | -7.2% |
| 2017 | -4.1% | -11.6% | -4.8% | -6.9% | -13.4% | 8.7% | 2.5% | 26.1% | 7.5% | 4.6% | 6.8% | -3.7% |