Ryman Hospitality Properties, Inc. (RHP) stock
RHPNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 7/3019% above fair value
$133.18−1.56 (-1.16%)
Close on Oct 30, 2026Market cap $8.41BP/E 33.1Yield 3.49%
Price history
Ryman Hospitality Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$133.18
-1.16% on the day
52-week range
$83.82 – $137.46
-3.1% from the high
Change over 52 weeks
+55.0%
From $85.91 on Oct 30, 2025
Average volume
668,549
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $128.67 | $136.05 | $128.10 | $133.18 | +2.15% | 2,856,503 |
| Oct 19, 2026 | $126.26 | $132.05 | $125.90 | $130.38 | +3.49% | 2,752,417 |
| Oct 12, 2026 | $119.90 | $129.17 | $119.90 | $125.98 | +4.74% | 2,423,223 |
| Oct 5, 2026 | $120.94 | $122.84 | $118.51 | $120.28 | -1.13% | 2,317,459 |
| Sep 28, 2026 | $122.08 | $123.41 | $117.96 | $121.66 | +0.16% | 2,943,072 |
| Sep 21, 2026 | $122.35 | $123.56 | $120.12 | $121.46 | -0.39% | 2,366,163 |
| Sep 14, 2026 | $120.79 | $123.24 | $118.63 | $121.94 | -0.04% | 4,112,375 |
| Sep 8, 2026 | $123.17 | $124.43 | $120.43 | $121.99 | -1.21% | 1,888,790 |
| Aug 31, 2026 | $129.20 | $130.01 | $121.36 | $123.49 | -4.52% | 3,189,434 |
| Aug 24, 2026 | $128.94 | $133.27 | $128.32 | $129.33 | +0.65% | 2,644,527 |
| Aug 17, 2026 | $124.77 | $129.15 | $122.81 | $128.50 | +2.37% | 3,029,146 |
| Aug 10, 2026 | $117.34 | $127.15 | $114.26 | $125.52 | +3.87% | 10,029,124 |
| Aug 3, 2026 | $134.00 | $135.28 | $120.64 | $120.84 | -9.58% | 3,692,061 |
| Jul 27, 2026 | $134.45 | $137.46 | $131.59 | $133.65 | +0.42% | 2,804,367 |
| Jul 20, 2026 | $127.61 | $133.75 | $126.03 | $133.09 | +5.07% | 2,140,799 |
| Jul 13, 2026 | $125.97 | $127.61 | $123.03 | $126.67 | +0.76% | 2,588,036 |
| Jul 6, 2026 | $128.44 | $129.49 | $123.74 | $125.71 | -1.67% | 2,357,630 |
| Jun 29, 2026 | $131.63 | $132.41 | $123.70 | $127.85 | -3.24% | 3,021,507 |
| Jun 22, 2026 | $125.22 | $132.13 | $122.60 | $132.13 | +5.58% | 5,406,399 |
| Jun 15, 2026 | $123.53 | $126.27 | $121.33 | $125.15 | +1.91% | 2,532,856 |
| Jun 8, 2026 | $120.00 | $123.35 | $118.08 | $122.81 | +3.18% | 2,504,551 |
| Jun 1, 2026 | $115.64 | $119.71 | $112.74 | $119.03 | +3.39% | 2,663,157 |
| May 26, 2026 | $112.74 | $117.18 | $112.66 | $115.13 | +2.83% | 1,522,804 |
| May 18, 2026 | $105.31 | $112.51 | $104.73 | $111.96 | +6.84% | 3,568,872 |
| May 11, 2026 | $110.46 | $110.46 | $103.93 | $104.79 | -5.21% | 3,872,450 |
| May 4, 2026 | $105.58 | $112.50 | $104.68 | $110.55 | +4.08% | 3,187,716 |
| Apr 27, 2026 | $102.24 | $109.94 | $100.84 | $106.22 | +3.92% | 4,393,279 |
| Apr 20, 2026 | $103.02 | $104.87 | $99.44 | $102.21 | -1.28% | 2,467,050 |
| Apr 13, 2026 | $100.76 | $104.08 | $99.53 | $103.54 | +2.48% | 2,559,210 |
| Apr 6, 2026 | $92.12 | $101.29 | $91.88 | $101.03 | +8.74% | 2,599,549 |
| Mar 30, 2026 | $91.22 | $93.28 | $90.23 | $92.91 | +2.65% | 1,758,424 |
| Mar 23, 2026 | $92.90 | $94.26 | $89.79 | $90.51 | +0.21% | 2,233,267 |
| Mar 16, 2026 | $90.80 | $94.04 | $89.60 | $90.32 | +0.50% | 2,456,594 |
| Mar 9, 2026 | $94.21 | $96.40 | $89.72 | $89.87 | -6.20% | 1,978,848 |
| Mar 2, 2026 | $99.08 | $100.15 | $94.00 | $95.81 | -2.98% | 2,731,019 |
| Feb 23, 2026 | $105.09 | $105.75 | $98.22 | $98.75 | -5.82% | 4,244,968 |
| Feb 17, 2026 | $101.28 | $105.10 | $100.14 | $104.85 | +4.31% | 1,882,264 |
| Feb 9, 2026 | $98.44 | $105.30 | $96.80 | $100.52 | +2.61% | 2,460,089 |
| Feb 2, 2026 | $94.97 | $98.17 | $93.42 | $97.96 | +3.44% | 2,506,203 |
| Jan 26, 2026 | $95.80 | $96.07 | $93.08 | $94.70 | -0.87% | 2,161,340 |
| Jan 20, 2026 | $93.66 | $98.34 | $93.28 | $95.53 | +0.74% | 1,988,514 |
| Jan 12, 2026 | $94.61 | $96.09 | $92.53 | $94.83 | -0.18% | 1,867,006 |
| Jan 5, 2026 | $95.45 | $95.81 | $90.99 | $95.00 | -0.50% | 3,104,069 |
| Dec 29, 2025 | $97.88 | $97.88 | $93.62 | $95.48 | -2.04% | 1,269,025 |
| Dec 22, 2025 | $97.77 | $98.31 | $96.13 | $97.47 | -0.54% | 908,875 |
| Dec 15, 2025 | $98.71 | $99.39 | $96.11 | $98.00 | +0.01% | 3,231,212 |
| Dec 8, 2025 | $91.95 | $98.57 | $90.72 | $97.99 | +6.81% | 2,454,927 |
| Dec 1, 2025 | $94.74 | $95.43 | $91.44 | $91.74 | -3.87% | 1,927,342 |
| Nov 24, 2025 | $94.47 | $97.05 | $93.05 | $95.43 | +1.20% | 2,145,439 |
| Nov 17, 2025 | $94.30 | $95.00 | $90.05 | $94.30 | -0.35% | 2,448,131 |
| Nov 10, 2025 | $93.90 | $96.07 | $92.58 | $94.63 | +0.90% | 2,272,740 |
| Nov 3, 2025 | $86.04 | $94.39 | $85.07 | $93.79 | +7.92% | 4,560,470 |
| Oct 27, 2025 | $87.30 | $89.24 | $83.82 | $86.91 | -0.28% | 2,913,439 |
| Oct 20, 2025 | $89.01 | $91.09 | $86.66 | $87.15 | -1.56% | 2,612,785 |
| Oct 13, 2025 | $87.34 | $91.34 | $86.35 | $88.53 | +2.06% | 3,062,912 |
| Oct 6, 2025 | $91.21 | $91.70 | $86.49 | $86.74 | -4.65% | 3,322,823 |
| Sep 29, 2025 | $92.76 | $93.80 | $88.69 | $90.97 | -1.89% | 2,708,562 |
| Sep 22, 2025 | $95.34 | $95.52 | $91.14 | $92.72 | -2.95% | 2,379,820 |
| Sep 15, 2025 | $100.33 | $100.74 | $95.41 | $95.54 | -4.62% | 4,294,318 |
| Sep 8, 2025 | $100.79 | $102.24 | $98.17 | $100.17 | -0.61% | 3,206,648 |
| Sep 2, 2025 | $97.95 | $102.34 | $96.62 | $100.78 | +2.01% | 2,375,231 |
| Aug 25, 2025 | $98.53 | $99.98 | $96.50 | $98.79 | -0.12% | 2,891,336 |
| Aug 18, 2025 | $94.49 | $99.33 | $94.24 | $98.91 | +4.56% | 2,489,745 |
| Aug 11, 2025 | $92.47 | $97.52 | $91.15 | $94.60 | +2.37% | 2,749,805 |
| Aug 4, 2025 | $93.36 | $96.25 | $89.69 | $92.41 | -0.54% | 5,058,188 |
| Jul 28, 2025 | $99.59 | $100.20 | $92.11 | $92.91 | -6.74% | 2,474,683 |
| Jul 21, 2025 | $100.95 | $101.44 | $98.57 | $99.62 | -0.37% | 2,843,040 |
| Jul 14, 2025 | $103.17 | $104.30 | $99.57 | $99.99 | -3.16% | 2,991,145 |
| Jul 7, 2025 | $102.30 | $105.18 | $100.73 | $103.25 | +0.11% | 2,143,450 |
| Jun 30, 2025 | $99.34 | $104.50 | $97.19 | $103.14 | +2.58% | 3,040,323 |
| Jun 23, 2025 | $98.83 | $102.21 | $97.68 | $100.55 | +1.78% | 2,989,220 |
| Jun 16, 2025 | $96.05 | $99.85 | $95.61 | $98.79 | +4.07% | 2,871,868 |
| Jun 9, 2025 | $97.09 | $101.41 | $94.11 | $94.93 | -1.89% | 3,449,548 |
| Jun 2, 2025 | $96.94 | $98.46 | $94.66 | $96.76 | -0.36% | 3,703,411 |
| May 26, 2025 | $93.48 | $97.92 | $93.39 | $97.11 | +2.90% | 3,645,896 |
| May 19, 2025 | $97.39 | $99.50 | $93.39 | $94.37 | -4.69% | 5,861,772 |
| May 12, 2025 | $101.38 | $103.13 | $97.11 | $99.01 | +1.96% | 3,460,309 |
| May 5, 2025 | $92.55 | $97.90 | $91.80 | $97.11 | +3.77% | 3,274,711 |
| Apr 28, 2025 | $86.28 | $94.26 | $85.65 | $93.58 | +8.42% | 4,181,572 |
| Apr 21, 2025 | $84.34 | $89.88 | $83.37 | $86.31 | +0.77% | 3,739,487 |
| Apr 14, 2025 | $86.64 | $86.79 | $83.22 | $85.65 | +0.22% | 2,662,356 |
| Apr 7, 2025 | $81.48 | $88.84 | $76.27 | $85.46 | +1.00% | 9,003,809 |
| Mar 31, 2025 | $89.86 | $94.25 | $80.47 | $84.61 | -7.80% | 6,115,865 |
| Mar 24, 2025 | $95.38 | $96.91 | $90.75 | $91.77 | -2.87% | 4,290,507 |
| Mar 17, 2025 | $96.75 | $99.07 | $92.04 | $94.48 | -2.15% | 16,705,446 |
| Mar 10, 2025 | $101.64 | $102.30 | $93.17 | $96.56 | -2.29% | 6,991,674 |
| Mar 3, 2025 | $99.50 | $100.62 | $94.49 | $98.82 | -0.07% | 3,000,373 |
| Feb 24, 2025 | $99.24 | $99.91 | $96.38 | $98.89 | +0.46% | 3,227,804 |
| Feb 18, 2025 | $101.88 | $105.51 | $97.27 | $98.44 | -3.86% | 3,268,665 |
| Feb 10, 2025 | $104.93 | $104.93 | $100.76 | $102.39 | -1.83% | 1,749,589 |
| Feb 3, 2025 | $103.50 | $105.50 | $102.22 | $104.30 | -0.52% | 2,554,594 |
| Jan 27, 2025 | $103.42 | $108.42 | $102.51 | $104.84 | +1.14% | 2,395,063 |
| Jan 21, 2025 | $103.46 | $105.58 | $103.09 | $103.66 | +0.68% | 1,474,132 |
| Jan 13, 2025 | $101.43 | $105.42 | $100.27 | $102.96 | +1.02% | 1,654,407 |
| Jan 6, 2025 | $104.26 | $105.89 | $99.29 | $101.92 | -2.29% | 1,683,169 |
| Dec 30, 2024 | $105.42 | $106.35 | $102.00 | $104.31 | -1.69% | 1,805,004 |
| Dec 23, 2024 | $105.31 | $107.62 | $104.58 | $106.10 | +0.28% | 1,122,352 |
| Dec 16, 2024 | $112.99 | $114.58 | $103.66 | $105.80 | -6.57% | 4,585,464 |
| Dec 9, 2024 | $119.52 | $120.35 | $112.79 | $113.24 | -4.24% | 2,446,427 |
| Dec 2, 2024 | $117.69 | $121.77 | $117.15 | $118.25 | +0.86% | 2,290,501 |
| Nov 25, 2024 | $116.38 | $119.15 | $116.33 | $117.24 | +1.32% | 1,458,211 |
| Nov 18, 2024 | $111.59 | $116.08 | $109.58 | $115.71 | +3.86% | 1,642,810 |
| Nov 11, 2024 | $113.00 | $115.49 | $111.27 | $111.41 | -0.97% | 2,308,255 |
| Nov 4, 2024 | $107.08 | $118.00 | $104.78 | $112.50 | +4.62% | 3,608,663 |
| Oct 28, 2024 | $109.43 | $110.87 | $106.94 | $107.53 | -0.97% | 2,264,820 |
| Oct 21, 2024 | $109.00 | $109.49 | $104.83 | $108.58 | -0.61% | 2,136,507 |
| Oct 14, 2024 | $111.03 | $113.73 | $108.70 | $109.25 | -1.90% | 1,841,892 |
| Oct 7, 2024 | $111.28 | $113.57 | $108.73 | $111.37 | -1.06% | 1,997,150 |
| Sep 30, 2024 | $107.84 | $112.59 | $104.60 | $112.56 | +2.92% | 2,469,196 |
| Sep 23, 2024 | $110.09 | $112.54 | $108.62 | $109.37 | -0.36% | 2,565,138 |
| Sep 16, 2024 | $101.73 | $110.30 | $100.34 | $109.77 | +8.16% | 3,039,373 |
| Sep 9, 2024 | $99.11 | $102.32 | $97.88 | $101.49 | +2.22% | 1,743,683 |
| Sep 3, 2024 | $103.19 | $103.35 | $98.63 | $99.29 | -4.49% | 1,367,100 |
| Aug 26, 2024 | $105.33 | $105.34 | $102.06 | $103.96 | -0.33% | 1,984,666 |
| Aug 19, 2024 | $101.30 | $105.33 | $100.47 | $104.30 | +2.98% | 1,153,454 |
| Aug 12, 2024 | $100.48 | $103.16 | $97.80 | $101.28 | +1.15% | 2,411,044 |
| Aug 5, 2024 | $95.81 | $100.87 | $93.76 | $100.13 | +0.53% | 3,162,434 |
| Jul 29, 2024 | $102.00 | $106.56 | $98.37 | $99.60 | -2.11% | 4,367,567 |
| Jul 22, 2024 | $102.53 | $104.15 | $98.06 | $101.75 | -0.76% | 2,450,792 |
| Jul 15, 2024 | $101.91 | $108.20 | $101.00 | $102.53 | +1.37% | 2,392,216 |
| Jul 8, 2024 | $99.03 | $105.37 | $97.81 | $101.14 | +2.76% | 1,726,772 |
| Jul 1, 2024 | $99.97 | $100.00 | $97.38 | $98.42 | -1.44% | 1,054,543 |
| Jun 24, 2024 | $99.64 | $100.60 | $95.44 | $99.86 | +0.24% | 3,159,182 |
| Jun 17, 2024 | $98.45 | $100.40 | $97.65 | $99.62 | +0.80% | 1,759,035 |
| Jun 10, 2024 | $100.46 | $102.44 | $97.88 | $98.83 | -2.49% | 2,471,586 |
| Jun 3, 2024 | $105.71 | $106.53 | $101.02 | $101.35 | -3.54% | 1,608,231 |
| May 28, 2024 | $105.28 | $105.44 | $102.51 | $105.07 | +0.31% | 1,668,017 |
| May 20, 2024 | $105.27 | $106.15 | $102.65 | $104.75 | -0.59% | 1,683,506 |
| May 13, 2024 | $106.71 | $107.56 | $104.29 | $105.37 | -0.54% | 2,338,072 |
| May 6, 2024 | $105.09 | $107.07 | $102.82 | $105.94 | +1.45% | 2,966,538 |
| Apr 29, 2024 | $107.68 | $108.47 | $100.60 | $104.43 | -2.46% | 3,195,484 |
| Apr 22, 2024 | $104.85 | $109.68 | $104.17 | $107.06 | +2.52% | 1,918,124 |
| Apr 15, 2024 | $112.17 | $112.65 | $103.20 | $104.43 | -5.96% | 2,567,426 |
| Apr 8, 2024 | $115.56 | $116.85 | $110.20 | $111.05 | -4.01% | 1,819,322 |
| Apr 1, 2024 | $115.61 | $116.36 | $112.71 | $115.69 | +0.07% | 1,909,242 |
| Mar 25, 2024 | $117.59 | $117.71 | $113.60 | $115.61 | -1.08% | 1,796,175 |
| Mar 18, 2024 | $114.92 | $119.55 | $114.92 | $116.87 | +1.45% | 2,037,308 |
| Mar 11, 2024 | $117.66 | $117.92 | $114.00 | $115.20 | -2.22% | 2,288,070 |
| Mar 4, 2024 | $118.65 | $119.56 | $116.93 | $117.82 | -1.19% | 2,113,053 |
| Feb 26, 2024 | $118.72 | $121.04 | $116.58 | $119.24 | -0.01% | 2,587,159 |
| Feb 20, 2024 | $114.71 | $122.91 | $114.71 | $119.25 | +2.59% | 2,098,951 |
| Feb 12, 2024 | $114.40 | $117.87 | $109.73 | $116.24 | +1.47% | 2,285,578 |
| Feb 5, 2024 | $112.23 | $115.56 | $111.12 | $114.56 | +0.76% | 2,033,064 |
| Jan 29, 2024 | $110.23 | $114.36 | $109.78 | $113.70 | +2.81% | 2,231,238 |
| Jan 22, 2024 | $114.48 | $114.98 | $108.82 | $110.59 | -2.57% | 2,097,772 |
| Jan 16, 2024 | $110.89 | $113.93 | $110.00 | $113.51 | +1.48% | 1,776,397 |
| Jan 8, 2024 | $112.11 | $114.17 | $110.27 | $111.86 | -0.02% | 1,585,154 |
| Jan 2, 2024 | $109.94 | $112.53 | $109.81 | $111.88 | +1.65% | 1,326,158 |
| Dec 26, 2023 | $110.85 | $112.56 | $110.01 | $110.06 | -0.29% | 1,062,780 |
| Dec 18, 2023 | $109.39 | $111.19 | $107.32 | $110.38 | +0.96% | 2,352,845 |
| Dec 11, 2023 | $104.61 | $112.26 | $104.61 | $109.33 | +4.37% | 2,973,878 |
| Dec 4, 2023 | $102.00 | $104.80 | $99.73 | $104.75 | +2.31% | 2,523,506 |
| Nov 27, 2023 | $97.72 | $102.59 | $97.15 | $102.38 | +4.28% | 2,112,972 |
| Nov 20, 2023 | $96.65 | $98.37 | $95.84 | $98.18 | +1.50% | 955,218 |
| Nov 13, 2023 | $93.33 | $98.65 | $92.34 | $96.73 | +2.79% | 2,206,909 |
| Nov 6, 2023 | $91.48 | $94.14 | $88.14 | $94.10 | +2.55% | 3,455,172 |
| Oct 30, 2023 | $83.52 | $92.38 | $83.29 | $91.76 | +11.22% | 2,525,597 |
| Oct 23, 2023 | $84.04 | $86.65 | $81.90 | $82.50 | -2.11% | 2,094,219 |
| Oct 16, 2023 | $84.87 | $89.15 | $84.20 | $84.28 | +0.39% | 2,702,789 |
| Oct 9, 2023 | $83.62 | $86.43 | $82.76 | $83.95 | -0.37% | 1,607,402 |
| Oct 2, 2023 | $82.84 | $85.40 | $81.36 | $84.26 | +1.18% | 2,184,014 |
| Sep 25, 2023 | $81.45 | $85.74 | $79.86 | $83.28 | +1.90% | 3,020,076 |
| Sep 18, 2023 | $85.88 | $86.37 | $81.58 | $81.73 | -5.08% | 1,753,953 |
| Sep 11, 2023 | $87.47 | $88.17 | $83.40 | $86.10 | -1.24% | 2,358,513 |
| Sep 5, 2023 | $85.01 | $87.74 | $85.00 | $87.18 | +2.06% | 1,991,034 |
| Aug 28, 2023 | $83.29 | $87.01 | $83.29 | $85.42 | +3.45% | 2,704,753 |
| Aug 21, 2023 | $84.00 | $85.23 | $82.14 | $82.57 | -1.90% | 2,147,390 |
| Aug 14, 2023 | $86.62 | $87.37 | $82.64 | $84.17 | -3.29% | 2,239,983 |
| Aug 7, 2023 | $87.90 | $90.39 | $86.63 | $87.03 | -1.18% | 1,899,508 |
| Jul 31, 2023 | $94.88 | $96.55 | $85.89 | $88.07 | -7.22% | 2,766,499 |
| Jul 24, 2023 | $92.90 | $95.13 | $91.54 | $94.92 | +2.11% | 1,729,866 |
| Jul 17, 2023 | $93.19 | $95.68 | $91.26 | $92.96 | -0.42% | 1,922,320 |
| Jul 10, 2023 | $94.71 | $98.52 | $92.36 | $93.35 | -1.04% | 2,153,721 |
| Jul 3, 2023 | $92.70 | $95.27 | $90.93 | $94.33 | +1.52% | 1,364,106 |
| Jun 26, 2023 | $89.10 | $93.92 | $88.92 | $92.92 | +3.81% | 2,424,036 |
| Jun 20, 2023 | $93.45 | $93.45 | $89.11 | $89.51 | -4.25% | 4,247,284 |
| Jun 12, 2023 | $95.44 | $96.00 | $91.42 | $93.48 | -2.32% | 2,937,342 |
| Jun 5, 2023 | $97.27 | $98.18 | $92.93 | $95.70 | -2.54% | 6,072,561 |
| May 30, 2023 | $90.49 | $98.60 | $89.50 | $98.19 | +8.68% | 2,165,194 |
| May 22, 2023 | $93.65 | $93.65 | $88.24 | $90.35 | -3.41% | 1,658,029 |
| May 15, 2023 | $94.45 | $96.07 | $92.77 | $93.54 | -0.77% | 1,644,081 |
| May 8, 2023 | $93.73 | $98.30 | $92.40 | $94.27 | +0.35% | 1,916,724 |
| May 1, 2023 | $89.80 | $95.21 | $88.33 | $93.94 | +4.77% | 2,095,556 |
| Apr 24, 2023 | $90.04 | $91.34 | $87.18 | $89.66 | -0.93% | 1,982,190 |
| Apr 17, 2023 | $90.69 | $93.34 | $89.47 | $90.50 | +0.11% | 1,809,020 |
| Apr 10, 2023 | $89.66 | $91.85 | $89.13 | $90.40 | +0.11% | 2,015,283 |
| Apr 3, 2023 | $89.68 | $90.81 | $87.33 | $90.30 | +0.64% | 2,033,360 |
| Mar 27, 2023 | $81.50 | $89.78 | $80.04 | $89.73 | +11.85% | 2,213,608 |
| Mar 20, 2023 | $85.51 | $87.61 | $77.18 | $80.22 | -5.00% | 2,953,102 |
| Mar 13, 2023 | $88.73 | $91.51 | $82.56 | $84.44 | -6.31% | 2,527,423 |
| Mar 6, 2023 | $96.76 | $97.29 | $88.95 | $90.13 | -5.75% | 1,833,514 |
| Feb 27, 2023 | $94.17 | $96.76 | $92.54 | $95.63 | +3.83% | 2,293,577 |
| Feb 21, 2023 | $88.09 | $92.55 | $87.09 | $92.10 | +3.33% | 1,514,654 |
| Feb 13, 2023 | $91.47 | $94.66 | $88.45 | $89.13 | -2.62% | 1,416,163 |
| Feb 6, 2023 | $93.78 | $94.78 | $90.53 | $91.53 | -3.13% | 1,298,940 |
| Jan 30, 2023 | $90.40 | $95.45 | $90.35 | $94.49 | +3.98% | 1,773,758 |
| Jan 23, 2023 | $86.78 | $91.61 | $86.71 | $90.87 | +4.50% | 1,396,382 |
| Jan 17, 2023 | $86.22 | $87.36 | $84.28 | $86.96 | +1.62% | 1,252,102 |
| Jan 9, 2023 | $80.10 | $87.52 | $79.94 | $85.57 | +7.04% | 1,527,618 |
| Jan 3, 2023 | $82.56 | $83.46 | $78.36 | $79.94 | -2.25% | 1,436,400 |
| Dec 27, 2022 | $82.80 | $82.80 | $79.42 | $81.78 | -1.08% | 869,730 |
| Dec 19, 2022 | $86.88 | $87.19 | $79.72 | $82.67 | -5.04% | 2,373,790 |
| Dec 12, 2022 | $89.09 | $93.63 | $85.02 | $87.06 | -2.06% | 1,589,933 |
| Dec 5, 2022 | $89.10 | $90.04 | $86.91 | $88.89 | -1.28% | 1,533,136 |
| Nov 28, 2022 | $89.59 | $93.80 | $87.88 | $90.04 | -0.76% | 1,511,320 |
| Nov 21, 2022 | $90.07 | $91.90 | $88.80 | $90.73 | +0.20% | 819,821 |
| Nov 14, 2022 | $89.45 | $91.24 | $87.48 | $90.55 | +0.32% | 1,367,141 |
| Nov 7, 2022 | $85.63 | $92.79 | $82.85 | $90.26 | +6.49% | 1,381,421 |
| Oct 31, 2022 | $88.44 | $91.01 | $81.31 | $84.76 | -4.66% | 1,945,971 |
| Oct 24, 2022 | $85.16 | $90.61 | $84.35 | $88.90 | +4.77% | 1,707,154 |
| Oct 17, 2022 | $82.93 | $87.63 | $82.93 | $84.85 | +5.48% | 1,954,767 |
| Oct 10, 2022 | $78.52 | $83.13 | $75.19 | $80.44 | +3.49% | 1,736,656 |
| Oct 3, 2022 | $75.20 | $78.99 | $72.57 | $77.73 | +5.63% | 1,906,904 |
| Sep 26, 2022 | $74.92 | $77.16 | $71.63 | $73.59 | -3.09% | 2,359,930 |
| Sep 19, 2022 | $83.36 | $87.40 | $74.41 | $75.94 | -10.61% | 2,090,285 |
| Sep 12, 2022 | $87.12 | $88.60 | $82.07 | $84.95 | -1.75% | 1,370,900 |
| Sep 6, 2022 | $80.40 | $87.57 | $78.95 | $86.46 | +7.52% | 1,189,852 |
| Aug 29, 2022 | $85.04 | $85.80 | $79.39 | $80.41 | -6.92% | 1,185,526 |
| Aug 22, 2022 | $87.33 | $90.78 | $85.92 | $86.39 | -2.55% | 1,089,648 |
| Aug 15, 2022 | $93.59 | $95.32 | $87.65 | $88.65 | -5.41% | 1,822,844 |
| Aug 8, 2022 | $86.41 | $93.89 | $86.17 | $93.72 | +8.74% | 1,016,975 |
| Aug 1, 2022 | $87.19 | $89.80 | $85.26 | $86.19 | -2.65% | 1,500,031 |
| Jul 25, 2022 | $82.70 | $89.46 | $82.26 | $88.54 | +8.21% | 1,366,740 |
| Jul 18, 2022 | $79.18 | $85.99 | $79.18 | $81.82 | +4.55% | 1,336,492 |
| Jul 11, 2022 | $73.74 | $78.64 | $72.96 | $78.26 | +4.35% | 1,182,282 |
| Jul 5, 2022 | $74.39 | $78.14 | $73.20 | $75.00 | -1.78% | 1,121,413 |
| Jun 27, 2022 | $78.26 | $81.68 | $72.96 | $76.36 | -1.46% | 1,500,066 |
| Jun 21, 2022 | $77.83 | $79.44 | $70.47 | $77.49 | +1.53% | 3,479,108 |
| Jun 13, 2022 | $82.84 | $84.88 | $74.71 | $76.32 | -11.14% | 2,782,142 |
| Jun 6, 2022 | $95.95 | $97.11 | $85.50 | $85.89 | -9.57% | 1,577,292 |
| May 31, 2022 | $88.98 | $96.22 | $86.99 | $94.98 | +5.62% | 2,115,973 |
| May 23, 2022 | $83.48 | $89.96 | $78.65 | $89.93 | +8.61% | 1,840,347 |
| May 16, 2022 | $87.89 | $92.78 | $81.19 | $82.80 | -6.13% | 2,077,708 |
| May 9, 2022 | $90.93 | $90.93 | $82.11 | $88.21 | -4.20% | 2,527,365 |
| May 2, 2022 | $94.08 | $96.69 | $89.70 | $92.08 | -1.50% | 2,418,797 |
| Apr 25, 2022 | $94.11 | $98.76 | $93.09 | $93.48 | -1.28% | 1,462,705 |
| Apr 18, 2022 | $94.64 | $101.19 | $93.57 | $94.69 | -0.34% | 1,975,378 |
| Apr 11, 2022 | $86.13 | $97.66 | $85.55 | $95.01 | +10.19% | 1,424,562 |
| Apr 4, 2022 | $95.00 | $97.19 | $85.92 | $86.22 | -8.62% | 2,674,377 |
| Mar 28, 2022 | $91.39 | $98.11 | $90.93 | $94.35 | +3.39% | 2,408,690 |
| Mar 21, 2022 | $90.97 | $92.18 | $87.66 | $91.26 | -0.21% | 1,274,283 |
| Mar 14, 2022 | $90.23 | $92.59 | $88.12 | $91.45 | +2.28% | 2,395,194 |
| Mar 7, 2022 | $85.99 | $92.55 | $81.25 | $89.41 | +3.64% | 2,562,099 |
| Feb 28, 2022 | $89.19 | $91.21 | $84.54 | $86.27 | -4.83% | 2,191,257 |
| Feb 22, 2022 | $91.80 | $93.14 | $84.35 | $90.65 | -1.32% | 1,412,410 |
| Feb 14, 2022 | $89.06 | $94.77 | $86.84 | $91.86 | +4.39% | 1,962,456 |
| Feb 7, 2022 | $85.24 | $93.85 | $85.24 | $88.00 | +2.61% | 2,170,950 |
| Jan 31, 2022 | $82.60 | $89.94 | $82.60 | $85.76 | +2.49% | 1,840,561 |
| Jan 24, 2022 | $83.43 | $89.15 | $79.43 | $83.68 | -0.94% | 2,071,861 |
| Jan 18, 2022 | $88.90 | $90.14 | $83.63 | $84.47 | -6.12% | 2,110,097 |
| Jan 10, 2022 | $91.50 | $93.61 | $88.07 | $89.98 | -2.10% | 1,449,594 |
| Jan 3, 2022 | $92.30 | $95.69 | $88.37 | $91.91 | -0.05% | 1,768,886 |
| Dec 27, 2021 | $88.66 | $93.78 | $87.95 | $91.96 | +3.15% | 1,337,134 |
| Dec 20, 2021 | $79.22 | $91.06 | $76.53 | $89.15 | +10.38% | 1,726,159 |
| Dec 13, 2021 | $80.12 | $82.56 | $77.27 | $80.77 | -0.62% | 2,471,191 |
| Dec 6, 2021 | $77.94 | $85.44 | $77.13 | $81.27 | +6.79% | 2,589,660 |
| Nov 29, 2021 | $81.83 | $82.48 | $73.99 | $76.10 | -5.76% | 2,343,406 |
| Nov 22, 2021 | $89.24 | $89.74 | $78.63 | $80.75 | -8.84% | 1,127,407 |
| Nov 15, 2021 | $92.05 | $93.53 | $85.67 | $88.58 | -3.25% | 1,380,677 |
| Nov 8, 2021 | $95.68 | $96.69 | $89.12 | $91.56 | -3.84% | 1,244,858 |
| Nov 1, 2021 | $85.11 | $96.55 | $82.51 | $95.22 | +11.32% | 1,963,963 |
| Oct 25, 2021 | $83.48 | $86.49 | $82.26 | $85.54 | +1.92% | 1,217,029 |
| Oct 18, 2021 | $83.77 | $86.50 | $82.46 | $83.93 | -0.32% | 1,016,550 |
| Oct 11, 2021 | $86.37 | $87.38 | $82.77 | $84.20 | -2.35% | 1,730,505 |
| Oct 4, 2021 | $86.58 | $88.00 | $82.72 | $86.23 | -0.74% | 1,674,753 |
| Sep 27, 2021 | $87.52 | $90.83 | $83.70 | $86.87 | +0.25% | 2,037,964 |
| Sep 20, 2021 | $82.03 | $87.37 | $81.53 | $86.65 | +3.03% | 2,520,152 |
| Sep 13, 2021 | $77.51 | $84.42 | $76.55 | $84.10 | +10.04% | 2,713,446 |
| Sep 7, 2021 | $82.03 | $82.75 | $76.43 | $76.43 | -7.32% | 1,455,387 |
| Aug 30, 2021 | $82.22 | $84.76 | $80.17 | $82.47 | +0.30% | 1,446,245 |
| Aug 23, 2021 | $76.09 | $82.71 | $75.27 | $82.22 | +9.05% | 1,797,469 |
| Aug 16, 2021 | $78.50 | $79.65 | $71.03 | $75.40 | -5.60% | 2,205,734 |
| Aug 9, 2021 | $77.54 | $80.46 | $74.86 | $79.87 | +1.49% | 2,364,545 |
| Aug 2, 2021 | $77.28 | $80.04 | $72.32 | $78.70 | +2.61% | 2,141,001 |
| Jul 26, 2021 | $79.69 | $81.00 | $75.10 | $76.70 | -3.41% | 2,167,068 |
| Jul 19, 2021 | $75.86 | $82.76 | $71.15 | $79.41 | +1.25% | 3,753,372 |
| Jul 12, 2021 | $79.06 | $81.58 | $77.56 | $78.43 | +0.69% | 3,091,739 |
| Jul 6, 2021 | $76.48 | $77.90 | $71.68 | $77.89 | +1.34% | 2,210,330 |
| Jun 28, 2021 | $83.15 | $83.48 | $76.52 | $76.86 | -8.25% | 2,298,133 |
| Jun 21, 2021 | $82.00 | $84.28 | $80.90 | $83.77 | +2.41% | 2,507,364 |
| Jun 14, 2021 | $81.26 | $84.60 | $79.56 | $81.80 | +1.12% | 2,811,585 |
| Jun 7, 2021 | $74.57 | $81.53 | $74.18 | $80.89 | +8.53% | 2,652,643 |
| Jun 1, 2021 | $75.75 | $78.62 | $74.34 | $74.53 | -0.51% | 965,813 |
| May 24, 2021 | $71.12 | $76.50 | $69.87 | $74.91 | +6.32% | 1,489,444 |
| May 17, 2021 | $75.18 | $75.18 | $68.64 | $70.46 | -7.56% | 1,703,445 |
| May 10, 2021 | $79.22 | $79.33 | $70.68 | $76.22 | -3.51% | 1,801,087 |
| May 3, 2021 | $79.35 | $82.43 | $74.39 | $78.99 | +0.43% | 2,551,851 |
| Apr 26, 2021 | $76.82 | $79.44 | $75.53 | $78.65 | +3.57% | 2,086,387 |
| Apr 19, 2021 | $77.53 | $78.33 | $73.82 | $75.94 | -2.75% | 2,243,613 |
| Apr 12, 2021 | $76.94 | $80.09 | $74.74 | $78.09 | +1.89% | 2,218,494 |
| Apr 5, 2021 | $79.87 | $80.25 | $75.01 | $76.64 | -2.80% | 1,652,184 |
| Mar 29, 2021 | $78.58 | $79.65 | $76.07 | $78.85 | -0.19% | 1,287,639 |
| Mar 22, 2021 | $80.09 | $80.09 | $74.35 | $79.00 | -1.86% | 2,376,798 |
| Mar 15, 2021 | $81.67 | $86.58 | $79.50 | $80.50 | -1.98% | 3,993,154 |
| Mar 8, 2021 | $81.00 | $84.88 | $78.81 | $82.13 | +2.25% | 2,923,613 |
| Mar 1, 2021 | $79.87 | $82.16 | $75.36 | $80.32 | +3.92% | 3,457,569 |
| Feb 22, 2021 | $75.63 | $84.03 | $74.74 | $77.29 | +1.79% | 3,903,920 |
| Feb 16, 2021 | $73.85 | $76.90 | $71.97 | $75.93 | +3.31% | 1,393,968 |
| Feb 8, 2021 | $70.56 | $73.58 | $67.63 | $73.50 | +4.43% | 1,563,708 |
| Feb 1, 2021 | $65.41 | $71.05 | $64.59 | $70.38 | +8.53% | 2,015,199 |
| Jan 25, 2021 | $65.88 | $68.18 | $61.24 | $64.85 | -2.67% | 3,437,793 |
| Jan 19, 2021 | $67.84 | $69.65 | $64.86 | $66.63 | -1.67% | 1,735,889 |
| Jan 11, 2021 | $66.80 | $74.38 | $64.81 | $67.76 | -0.34% | 3,594,792 |
| Jan 4, 2021 | $67.61 | $70.05 | $62.89 | $67.99 | +0.34% | 2,307,702 |
| Dec 28, 2020 | $65.82 | $68.70 | $64.87 | $67.76 | +3.61% | 1,217,673 |
| Dec 21, 2020 | $60.08 | $65.72 | $59.00 | $65.40 | +6.39% | 1,121,895 |
| Dec 14, 2020 | $66.52 | $66.96 | $61.09 | $61.47 | -6.84% | 2,199,654 |
| Dec 7, 2020 | $65.43 | $69.14 | $63.42 | $65.98 | -0.57% | 1,830,385 |
| Nov 30, 2020 | $64.57 | $67.82 | $62.80 | $66.36 | +2.09% | 4,417,036 |
| Nov 23, 2020 | $62.03 | $67.37 | $61.15 | $65.00 | +6.93% | 1,780,312 |
| Nov 16, 2020 | $62.67 | $64.00 | $57.27 | $60.79 | +3.38% | 2,933,328 |
| Nov 9, 2020 | $47.95 | $60.53 | $47.01 | $58.80 | +44.65% | 6,674,234 |
| Nov 2, 2020 | $40.38 | $42.94 | $39.26 | $40.65 | +2.01% | 1,824,012 |
| Oct 26, 2020 | $43.32 | $43.32 | $37.71 | $39.85 | -9.37% | 1,930,255 |
| Oct 19, 2020 | $40.89 | $44.30 | $39.48 | $43.97 | +8.09% | 2,611,932 |
| Oct 12, 2020 | $42.55 | $42.83 | $38.12 | $40.68 | -4.39% | 1,910,684 |
| Oct 5, 2020 | $38.26 | $42.75 | $37.65 | $42.55 | +12.54% | 2,541,716 |
| Sep 28, 2020 | $37.48 | $38.28 | $35.41 | $37.81 | +3.39% | 1,910,673 |
| Sep 21, 2020 | $36.81 | $38.08 | $34.63 | $36.57 | -3.20% | 2,816,403 |
| Sep 14, 2020 | $38.20 | $41.57 | $37.71 | $37.78 | -0.16% | 3,617,109 |
| Sep 8, 2020 | $39.81 | $40.18 | $37.15 | $37.84 | -6.01% | 1,614,964 |
| Aug 31, 2020 | $39.52 | $40.43 | $36.93 | $40.26 | +1.31% | 2,223,184 |
| Aug 24, 2020 | $35.64 | $39.99 | $35.10 | $39.74 | +13.22% | 2,808,286 |
| Aug 17, 2020 | $37.33 | $37.69 | $34.42 | $35.10 | -6.12% | 2,240,730 |
| Aug 10, 2020 | $35.76 | $38.75 | $35.76 | $37.39 | +5.09% | 2,586,058 |
| Aug 3, 2020 | $31.83 | $35.98 | $29.23 | $35.58 | +11.12% | 4,389,819 |
| Jul 27, 2020 | $30.95 | $32.89 | $30.39 | $32.02 | +2.20% | 2,503,081 |
| Jul 20, 2020 | $32.00 | $33.14 | $30.71 | $31.33 | -3.27% | 3,148,289 |
| Jul 13, 2020 | $31.80 | $34.16 | $29.67 | $32.39 | +2.99% | 3,715,369 |
| Jul 6, 2020 | $34.50 | $35.29 | $30.30 | $31.45 | -6.26% | 3,837,684 |
| Jun 29, 2020 | $32.26 | $36.47 | $31.47 | $33.55 | +5.47% | 3,029,486 |
| Jun 22, 2020 | $34.99 | $36.58 | $31.60 | $31.81 | -9.58% | 4,369,263 |
| Jun 15, 2020 | $34.91 | $41.30 | $34.28 | $35.18 | -6.19% | 5,819,634 |
| Jun 8, 2020 | $45.28 | $49.54 | $34.26 | $37.50 | -11.79% | 6,834,383 |
| Jun 1, 2020 | $34.26 | $48.60 | $33.56 | $42.51 | +24.37% | 6,865,776 |
| May 26, 2020 | $34.68 | $36.84 | $33.26 | $34.18 | +6.75% | 3,626,751 |
| May 18, 2020 | $26.96 | $33.24 | $26.96 | $32.02 | +28.29% | 4,010,576 |
| May 11, 2020 | $30.15 | $30.60 | $22.01 | $24.96 | -20.53% | 5,106,809 |
| May 4, 2020 | $31.41 | $33.76 | $28.40 | $31.41 | -4.33% | 4,255,130 |
| Apr 27, 2020 | $27.70 | $38.49 | $27.70 | $32.83 | +19.64% | 5,985,445 |
| Apr 20, 2020 | $27.14 | $29.56 | $26.03 | $27.44 | -1.82% | 5,430,369 |
| Apr 13, 2020 | $33.40 | $34.63 | $26.31 | $27.95 | -15.97% | 8,091,910 |
| Apr 6, 2020 | $32.75 | $39.25 | $31.01 | $33.26 | +8.69% | 6,036,445 |
| Mar 30, 2020 | $33.44 | $37.18 | $29.38 | $30.60 | -12.42% | 5,311,307 |
| Mar 23, 2020 | $20.20 | $37.03 | $20.09 | $34.94 | +62.59% | 7,893,261 |
| Mar 16, 2020 | $32.75 | $32.91 | $13.25 | $21.49 | -43.07% | 11,630,746 |
| Mar 9, 2020 | $51.12 | $53.00 | $32.33 | $37.75 | -34.52% | 6,493,548 |
| Mar 2, 2020 | $69.82 | $72.41 | $56.06 | $57.65 | -17.06% | 4,158,142 |
| Feb 24, 2020 | $86.88 | $87.35 | $68.54 | $69.51 | -21.90% | 4,490,154 |
| Feb 18, 2020 | $91.17 | $91.56 | $88.27 | $89.00 | -2.54% | 1,098,638 |
| Feb 10, 2020 | $86.87 | $91.38 | $86.69 | $91.32 | +5.15% | 1,437,231 |
| Feb 3, 2020 | $85.24 | $88.83 | $85.05 | $86.85 | +2.14% | 1,208,359 |
| Jan 27, 2020 | $84.78 | $87.77 | $84.24 | $85.03 | -1.43% | 1,583,798 |
| Jan 21, 2020 | $86.74 | $87.70 | $85.10 | $86.26 | -0.60% | 983,025 |
| Jan 13, 2020 | $84.00 | $87.38 | $83.85 | $86.78 | +3.46% | 1,032,974 |
| Jan 6, 2020 | $84.83 | $85.02 | $82.98 | $83.88 | -1.94% | 1,524,078 |
| Dec 30, 2019 | $86.46 | $87.11 | $84.53 | $85.54 | -2.08% | 940,228 |
| Dec 23, 2019 | $87.60 | $87.91 | $86.70 | $87.36 | -0.02% | 502,393 |
| Dec 16, 2019 | $85.45 | $88.01 | $85.05 | $87.38 | +2.79% | 2,038,156 |
| Dec 9, 2019 | $89.85 | $90.12 | $83.75 | $85.01 | -5.45% | 3,714,640 |
| Dec 2, 2019 | $89.00 | $90.50 | $86.51 | $89.91 | +0.76% | 1,098,705 |
| Nov 25, 2019 | $88.11 | $91.57 | $87.90 | $89.23 | +1.85% | 617,884 |
| Nov 18, 2019 | $87.51 | $89.28 | $86.58 | $87.61 | -0.16% | 728,211 |
| Nov 11, 2019 | $89.62 | $90.54 | $85.89 | $87.75 | -2.24% | 1,225,904 |
| Nov 4, 2019 | $86.30 | $91.15 | $85.04 | $89.76 | +4.47% | 1,449,992 |
| Oct 28, 2019 | $85.10 | $86.09 | $83.02 | $85.92 | +0.96% | 1,051,402 |
| Oct 21, 2019 | $83.19 | $85.80 | $83.19 | $85.10 | +2.75% | 1,136,372 |
| Oct 14, 2019 | $81.98 | $83.67 | $81.15 | $82.82 | +0.47% | 1,185,198 |
| Oct 7, 2019 | $81.08 | $83.22 | $79.68 | $82.43 | +1.59% | 936,836 |
| Sep 30, 2019 | $82.08 | $83.16 | $79.15 | $81.14 | -0.88% | 1,158,382 |
| Sep 23, 2019 | $81.86 | $83.69 | $81.05 | $81.86 | -0.29% | 1,424,337 |
| Sep 16, 2019 | $82.30 | $82.99 | $80.29 | $82.10 | -0.39% | 1,347,893 |
| Sep 9, 2019 | $79.51 | $82.85 | $78.79 | $82.42 | +3.48% | 1,585,185 |
| Sep 3, 2019 | $79.25 | $81.92 | $78.51 | $79.65 | -0.01% | 900,121 |
| Aug 26, 2019 | $79.94 | $80.48 | $78.10 | $79.66 | +0.67% | 1,098,681 |
| Aug 19, 2019 | $82.16 | $83.50 | $78.95 | $79.13 | -2.88% | 1,561,890 |
| Aug 12, 2019 | $78.85 | $82.42 | $78.85 | $81.48 | +2.93% | 2,098,075 |
| Aug 5, 2019 | $72.85 | $80.05 | $70.83 | $79.16 | +7.26% | 2,163,808 |
| Jul 29, 2019 | $76.20 | $77.58 | $73.42 | $73.80 | -3.09% | 1,079,633 |
| Jul 22, 2019 | $75.76 | $76.39 | $73.92 | $76.15 | +1.06% | 1,037,430 |
| Jul 15, 2019 | $77.34 | $77.34 | $74.80 | $75.35 | -2.28% | 1,139,586 |
| Jul 8, 2019 | $81.12 | $81.38 | $75.90 | $77.11 | -5.19% | 1,340,032 |
| Jul 1, 2019 | $81.85 | $81.85 | $79.46 | $81.33 | +0.30% | 637,773 |
| Jun 24, 2019 | $80.61 | $81.94 | $77.28 | $81.09 | +0.60% | 2,235,436 |
| Jun 17, 2019 | $79.66 | $82.87 | $79.66 | $80.61 | +1.36% | 1,514,461 |
| Jun 10, 2019 | $79.57 | $81.63 | $78.74 | $79.53 | +0.58% | 970,909 |
| Jun 3, 2019 | $79.91 | $80.41 | $77.22 | $79.07 | -1.10% | 1,617,160 |
| May 28, 2019 | $83.23 | $83.89 | $79.57 | $79.95 | -3.69% | 1,318,963 |
| May 20, 2019 | $84.92 | $86.16 | $82.19 | $83.01 | -2.79% | 1,168,575 |
| May 13, 2019 | $83.47 | $87.91 | $82.97 | $85.39 | +0.93% | 1,465,757 |
| May 6, 2019 | $80.71 | $85.87 | $80.00 | $84.60 | +3.71% | 1,945,849 |
| Apr 29, 2019 | $81.56 | $82.03 | $79.17 | $81.57 | -0.06% | 1,358,750 |
| Apr 22, 2019 | $81.11 | $82.14 | $78.16 | $81.62 | +0.37% | 1,055,809 |
| Apr 15, 2019 | $83.51 | $83.51 | $80.04 | $81.32 | -2.51% | 801,140 |
| Apr 8, 2019 | $84.02 | $84.12 | $81.91 | $83.41 | -1.23% | 957,921 |
| Apr 1, 2019 | $82.55 | $85.11 | $81.80 | $84.45 | +2.69% | 1,275,584 |
| Mar 25, 2019 | $82.67 | $84.50 | $81.65 | $82.24 | -0.51% | 1,246,283 |
| Mar 18, 2019 | $83.59 | $84.73 | $81.72 | $82.66 | -1.28% | 896,299 |
| Mar 11, 2019 | $81.50 | $84.28 | $81.32 | $83.73 | +3.09% | 1,471,692 |
| Mar 4, 2019 | $82.61 | $83.77 | $79.92 | $81.22 | -1.73% | 1,047,896 |
| Feb 25, 2019 | $86.66 | $86.84 | $80.39 | $82.65 | -4.75% | 1,953,386 |
| Feb 19, 2019 | $84.52 | $87.18 | $84.27 | $86.77 | +2.40% | 1,193,244 |
| Feb 11, 2019 | $79.44 | $84.85 | $78.93 | $84.74 | +6.91% | 1,127,894 |
| Feb 4, 2019 | $79.34 | $81.09 | $78.99 | $79.26 | -0.18% | 860,161 |
| Jan 28, 2019 | $75.98 | $80.92 | $75.98 | $79.40 | +3.55% | 1,327,753 |
| Jan 22, 2019 | $76.31 | $77.27 | $74.31 | $76.68 | +0.03% | 951,299 |
| Jan 14, 2019 | $75.10 | $77.48 | $74.19 | $76.66 | +2.10% | 1,339,224 |
| Jan 7, 2019 | $68.70 | $75.95 | $68.18 | $75.08 | +9.40% | 2,273,664 |
| Dec 31, 2018 | $66.39 | $68.86 | $64.52 | $68.63 | +3.58% | 1,082,787 |
| Dec 24, 2018 | $66.15 | $68.77 | $64.45 | $66.26 | -0.27% | 1,289,885 |
| Dec 17, 2018 | $71.42 | $71.71 | $64.36 | $66.44 | -6.89% | 2,124,753 |
| Dec 10, 2018 | $73.74 | $73.99 | $70.82 | $71.36 | -3.04% | 1,249,401 |
| Dec 3, 2018 | $74.48 | $75.67 | $72.44 | $73.60 | -0.69% | 1,300,009 |
| Nov 26, 2018 | $76.33 | $77.18 | $72.93 | $74.11 | -2.45% | 1,461,306 |
| Nov 19, 2018 | $75.98 | $76.81 | $73.93 | $75.97 | -0.59% | 756,414 |
| Nov 12, 2018 | $75.84 | $76.78 | $74.43 | $76.42 | +0.90% | 1,239,819 |
| Nov 5, 2018 | $75.15 | $76.95 | $73.05 | $75.74 | +0.96% | 1,334,944 |
| Oct 29, 2018 | $74.06 | $79.00 | $73.32 | $75.02 | +1.17% | 1,719,705 |
| Oct 22, 2018 | $76.92 | $77.31 | $71.72 | $74.15 | -4.16% | 1,493,125 |
| Oct 15, 2018 | $76.82 | $79.43 | $76.10 | $77.37 | +0.26% | 1,580,680 |
| Oct 8, 2018 | $81.20 | $84.62 | $76.65 | $77.17 | -5.15% | 1,775,987 |
| Oct 1, 2018 | $86.25 | $86.49 | $80.13 | $81.36 | -5.58% | 1,831,362 |
| Sep 24, 2018 | $87.61 | $87.61 | $84.72 | $86.17 | -1.87% | 1,728,735 |
| Sep 17, 2018 | $89.00 | $89.50 | $86.76 | $87.81 | -0.05% | 1,753,358 |
| Sep 10, 2018 | $88.31 | $89.23 | $86.54 | $87.85 | -0.34% | 1,163,672 |
| Sep 4, 2018 | $88.31 | $88.91 | $85.77 | $88.15 | -0.65% | 1,055,847 |
| Aug 27, 2018 | $87.50 | $90.02 | $85.19 | $88.73 | +1.58% | 1,516,197 |
| Aug 20, 2018 | $86.48 | $87.84 | $85.72 | $87.35 | +1.40% | 1,395,072 |
| Aug 13, 2018 | $83.84 | $86.31 | $82.65 | $86.14 | +3.08% | 1,281,887 |
| Aug 6, 2018 | $83.13 | $86.83 | $82.44 | $83.57 | +0.66% | 1,594,852 |
| Jul 30, 2018 | $83.36 | $85.62 | $82.22 | $83.02 | -0.28% | 989,484 |
| Jul 23, 2018 | $84.26 | $85.47 | $82.57 | $83.25 | -1.42% | 941,984 |
| Jul 16, 2018 | $83.57 | $84.76 | $81.74 | $84.45 | +0.81% | 924,165 |
| Jul 9, 2018 | $84.56 | $84.89 | $81.53 | $83.77 | -0.81% | 1,068,919 |
| Jul 2, 2018 | $82.78 | $84.76 | $81.20 | $84.45 | +1.56% | 675,627 |
| Jun 25, 2018 | $83.98 | $83.98 | $81.18 | $83.15 | -1.12% | 1,566,793 |
| Jun 18, 2018 | $82.50 | $84.76 | $81.99 | $84.09 | +1.63% | 1,271,829 |
| Jun 11, 2018 | $84.11 | $84.26 | $82.46 | $82.74 | -1.57% | 1,175,090 |
| Jun 4, 2018 | $84.77 | $85.77 | $83.74 | $84.06 | -0.30% | 1,502,764 |
| May 29, 2018 | $82.28 | $84.94 | $81.78 | $84.31 | +2.09% | 1,482,255 |
| May 21, 2018 | $81.89 | $82.91 | $81.48 | $82.58 | +1.57% | 955,321 |
| May 14, 2018 | $82.64 | $82.70 | $80.51 | $81.30 | -1.65% | 1,198,400 |
| May 7, 2018 | $79.74 | $83.20 | $79.02 | $82.66 | +3.90% | 981,392 |
| Apr 30, 2018 | $79.64 | $79.88 | $76.29 | $79.56 | +0.11% | 1,445,613 |
| Apr 23, 2018 | $79.30 | $80.01 | $78.10 | $79.47 | +0.79% | 763,175 |
| Apr 16, 2018 | $78.40 | $80.04 | $78.32 | $78.85 | +0.97% | 1,298,941 |
| Apr 9, 2018 | $76.74 | $78.45 | $75.66 | $78.09 | +2.55% | 1,317,718 |
| Apr 2, 2018 | $77.31 | $78.08 | $75.35 | $76.15 | -1.68% | 1,836,328 |
| Mar 26, 2018 | $74.41 | $78.20 | $73.69 | $77.45 | +5.46% | 1,490,014 |
| Mar 19, 2018 | $76.16 | $76.52 | $73.25 | $73.44 | -3.74% | 1,161,856 |
| Mar 12, 2018 | $77.76 | $78.91 | $75.18 | $76.29 | -1.80% | 1,977,304 |
| Mar 5, 2018 | $69.34 | $77.82 | $69.34 | $77.69 | +11.80% | 1,963,715 |
| Feb 26, 2018 | $72.61 | $72.99 | $67.63 | $69.49 | -3.15% | 1,547,664 |
| Feb 20, 2018 | $69.55 | $73.00 | $68.29 | $71.75 | +2.90% | 1,399,739 |
| Feb 12, 2018 | $68.95 | $70.11 | $66.35 | $69.73 | +1.35% | 1,587,392 |
| Feb 5, 2018 | $72.78 | $73.31 | $67.14 | $68.80 | -6.08% | 2,347,564 |
| Jan 29, 2018 | $77.00 | $77.70 | $73.20 | $73.25 | -5.01% | 1,375,346 |
| Jan 22, 2018 | $77.10 | $77.99 | $76.50 | $77.11 | +0.01% | 1,614,309 |
| Jan 16, 2018 | $74.57 | $77.10 | $74.57 | $77.10 | +3.73% | 1,219,184 |
| Jan 8, 2018 | $71.65 | $74.45 | $70.66 | $74.33 | +5.75% | 1,492,912 |
| Jan 2, 2018 | $69.26 | $70.37 | $68.75 | $70.29 | +1.84% | 1,064,224 |
| Dec 26, 2017 | $70.43 | $70.56 | $68.74 | $69.02 | -1.75% | 572,787 |
| Dec 18, 2017 | $69.35 | $71.13 | $69.28 | $70.25 | +1.65% | 1,095,374 |
| Dec 11, 2017 | $68.19 | $69.34 | $67.42 | $69.11 | +1.26% | 1,230,235 |
| Dec 4, 2017 | $69.88 | $70.77 | $68.07 | $68.25 | -1.71% | 873,163 |
| Nov 27, 2017 | $69.31 | $70.00 | $68.16 | $69.44 | +0.19% | 955,535 |
| Nov 20, 2017 | $67.49 | $69.59 | $66.87 | $69.31 | +2.93% | 633,898 |
| Nov 13, 2017 | $65.78 | $67.37 | $65.02 | $67.34 | +2.15% | 1,000,799 |
| Nov 6, 2017 | $65.70 | $66.75 | $64.39 | $65.92 | +0.26% | 1,230,027 |
| Oct 30, 2017 | $65.84 | $66.86 | $65.15 | $65.75 | -0.24% | 955,527 |
| Oct 23, 2017 | $65.19 | $66.74 | $63.90 | $65.91 | +1.78% | 854,659 |
| Oct 16, 2017 | $65.23 | $65.64 | $64.23 | $64.76 | -0.40% | 804,549 |
| Oct 9, 2017 | $62.88 | $65.25 | $62.81 | $65.02 | +3.63% | 906,157 |
| Oct 2, 2017 | $62.55 | $63.00 | $61.95 | $62.74 | +0.40% | 837,039 |
| Sep 25, 2017 | $61.53 | $62.84 | $61.09 | $62.49 | +2.16% | 840,129 |
| Sep 18, 2017 | $61.33 | $61.86 | $60.51 | $61.17 | -0.10% | 877,980 |
| Sep 11, 2017 | $59.70 | $61.42 | $59.48 | $61.23 | +3.17% | 1,023,561 |
| Sep 5, 2017 | $59.36 | $59.55 | $58.01 | $59.35 | -0.34% | 596,925 |
| Aug 28, 2017 | $59.20 | $59.95 | $58.30 | $59.55 | +1.05% | 665,047 |
| Aug 21, 2017 | $58.43 | $60.19 | $58.21 | $58.93 | +0.91% | 806,116 |
| Aug 14, 2017 | $58.61 | $60.16 | $58.27 | $58.40 | +0.31% | 687,674 |
| Aug 7, 2017 | $62.20 | $62.32 | $57.78 | $58.22 | -6.29% | 1,061,673 |
| Jul 31, 2017 | $62.85 | $62.94 | $61.04 | $62.13 | -0.91% | 836,123 |
| Jul 24, 2017 | $61.72 | $62.71 | $61.05 | $62.70 | +1.79% | 789,253 |
| Jul 17, 2017 | $62.75 | $64.38 | $61.33 | $61.60 | -2.38% | 1,005,015 |
| Jul 10, 2017 | $63.91 | $64.82 | $62.23 | $63.10 | -1.27% | 768,398 |
| Jul 3, 2017 | $64.39 | $65.29 | $63.41 | $63.91 | -0.16% | 635,771 |
| Jun 26, 2017 | $65.27 | $66.43 | $63.86 | $64.01 | -1.63% | 1,200,750 |
| Jun 19, 2017 | $66.62 | $67.47 | $65.05 | $65.07 | -1.93% | 1,118,691 |
| Jun 12, 2017 | $65.29 | $66.39 | $64.38 | $66.35 | +1.86% | 1,630,399 |
| Jun 5, 2017 | $65.32 | $65.48 | $63.33 | $65.14 | 0.00% | 1,202,200 |
| May 30, 2017 | $64.12 | $65.96 | $63.46 | $65.14 | +1.35% | 1,199,612 |
| May 22, 2017 | $63.67 | $64.82 | $63.47 | $64.27 | +1.16% | 997,817 |
| May 15, 2017 | $61.94 | $63.90 | $60.87 | $63.53 | +3.07% | 1,399,510 |
| May 8, 2017 | $63.73 | $63.99 | $61.20 | $61.64 | -3.76% | 1,282,296 |
| May 1, 2017 | $64.05 | $64.75 | $62.07 | $64.05 | +0.42% | 1,431,631 |
| Apr 24, 2017 | $64.21 | $65.59 | $63.15 | $63.78 | +0.25% | 1,175,618 |
| Apr 17, 2017 | $61.90 | $63.89 | $61.73 | $63.62 | +2.88% | 988,870 |
| Apr 10, 2017 | $60.88 | $62.58 | $60.61 | $61.84 | +1.95% | 795,449 |
| Apr 3, 2017 | $61.89 | $61.89 | $60.12 | $60.66 | -1.89% | 1,761,110 |
| Mar 27, 2017 | $61.33 | $62.42 | $60.25 | $61.83 | 0.00% | 2,001,746 |
| Mar 20, 2017 | $63.64 | $63.71 | $60.40 | $61.83 | -2.80% | 1,764,548 |
| Mar 13, 2017 | $61.90 | $64.13 | $61.90 | $63.61 | +3.53% | 4,138,254 |
| Mar 6, 2017 | $64.06 | $64.51 | $60.52 | $61.44 | -4.00% | 1,852,937 |
| Feb 27, 2017 | $66.63 | $67.97 | $63.21 | $64.00 | -3.64% | 2,337,460 |
| Feb 21, 2017 | $65.22 | $66.91 | $64.85 | $66.42 | +2.85% | 1,124,186 |
| Feb 13, 2017 | $63.20 | $65.57 | $62.65 | $64.58 | +2.54% | 1,131,807 |
| Feb 6, 2017 | $62.15 | $63.50 | $61.40 | $62.98 | +0.98% | 771,561 |
| Jan 30, 2017 | $63.18 | $63.18 | $60.32 | $62.37 | -1.33% | 1,042,251 |
| Jan 23, 2017 | $61.94 | $64.27 | $61.55 | $63.21 | +2.38% | 992,025 |
| Jan 17, 2017 | $61.65 | $62.09 | $61.04 | $61.74 | +0.59% | 829,766 |
| Jan 9, 2017 | $60.68 | $62.04 | $59.48 | $61.38 | +1.49% | 1,371,766 |
| Jan 3, 2017 | $63.47 | $63.80 | $59.80 | $60.48 | -4.02% | 1,916,931 |
| Dec 27, 2016 | $63.17 | $63.39 | $61.84 | $63.01 | -0.25% | 778,348 |
| Dec 19, 2016 | $62.81 | $64.09 | $62.20 | $63.17 | +1.01% | 1,204,884 |
| Dec 12, 2016 | $63.01 | $63.65 | $61.46 | $62.54 | -0.82% | 1,989,372 |
| Dec 5, 2016 | $58.76 | $63.68 | $58.76 | $63.06 | +8.16% | 2,303,692 |
| Nov 28, 2016 | $57.03 | $59.76 | $56.59 | $58.30 | +2.17% | 1,675,965 |
| Nov 21, 2016 | $55.08 | $57.47 | $55.04 | $57.06 | +3.78% | 805,535 |
| Nov 14, 2016 | $55.05 | $56.35 | $54.66 | $54.98 | – | 1,441,941 |
Seasonality
RHP 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 | 3.2% | 0.3% | -4.4% | 0.3% | 1.8% | 0.9% | 0.2% | 1.7% | -1.4% | 4.1% | 10.8% | 0.5% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.1% | 4.3% | -5.3% | 13.9% | 9.6% | 12.7% | 4.0% | -5.2% | -4.8% | 11.4% | ||
| 2025 | 0.5% | -5.7% | -6.4% | -3.8% | 10.4% | 2.8% | -3.7% | 3.9% | -8.2% | -3.0% | 9.8% | 0.4% |
| 2024 | -0.1% | 7.8% | -1.5% | -8.8% | -0.4% | -3.9% | 0.7% | 3.4% | 4.2% | -0.2% | 9.5% | -10.0% |
| 2023 | 13.6% | -0.1% | -2.4% | -0.1% | 2.3% | 2.4% | 2.6% | -10.8% | -0.8% | 2.8% | 17.2% | 10.8% |
| 2022 | -3.9% | -0.3% | 5.3% | 0.8% | -4.5% | -14.9% | 16.5% | -7.1% | -10.4% | 20.8% | 2.9% | -10.4% |
| 2021 | -4.3% | 19.2% | 0.3% | 1.5% | -4.8% | 5.4% | -2.9% | 8.3% | 0.8% | 2.2% | -9.5% | 18.8% |
| 2020 | -1.9% | -18.3% | -47.0% | -1.4% | -3.3% | 1.2% | -7.5% | 19.2% | -3.6% | 8.3% | 61.1% | 5.6% |
| 2019 | 20.5% | 0.8% | 2.6% | -3.2% | 0.4% | 2.6% | -7.5% | 6.2% | 3.8% | 2.9% | 6.0% | -1.9% |
| 2018 | 10.9% | -9.9% | 13.6% | 1.2% | 7.0% | 0.2% | 2.2% | 4.4% | -1.9% | -10.0% | -4.5% | -8.9% |
| 2017 | -2.9% | 5.4% | -2.8% | 3.2% | 1.0% | 0.6% | -2.2% | -5.1% | 6.5% | 5.8% | 5.1% | 0.5% |