Raymond James Financial Inc (RJF) stock
RJFNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3011% below fair value
$157.22−4.07 (-2.52%)
Close on Oct 30, 2026Market cap $30.24BP/E 13.7Yield 1.24%
Price history
Raymond James Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.22
-2.52% on the day
52-week range
$138.82 – $182.73
-14.0% from the high
Change over 52 weeks
-0.5%
From $158.05 on Oct 30, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $158.56 | $161.38 | $155.29 | $157.22 | -0.30% | 7,476,229 |
| Oct 19, 2026 | $155.74 | $159.29 | $152.93 | $157.70 | +0.59% | 5,895,631 |
| Oct 12, 2026 | $158.59 | $159.88 | $154.14 | $156.78 | -1.01% | 5,849,813 |
| Oct 5, 2026 | $158.69 | $162.17 | $156.09 | $158.38 | +0.11% | 5,765,876 |
| Sep 28, 2026 | $159.59 | $161.76 | $156.28 | $158.21 | -1.04% | 4,956,403 |
| Sep 21, 2026 | $166.83 | $167.29 | $155.50 | $159.87 | -2.96% | 7,474,556 |
| Sep 14, 2026 | $173.72 | $174.09 | $162.18 | $164.75 | -5.02% | 8,007,952 |
| Sep 8, 2026 | $177.18 | $178.64 | $172.00 | $173.46 | -2.71% | 4,601,984 |
| Aug 31, 2026 | $179.40 | $181.40 | $172.37 | $178.29 | -0.60% | 6,377,927 |
| Aug 24, 2026 | $175.35 | $179.61 | $168.93 | $179.36 | +2.37% | 5,520,856 |
| Aug 17, 2026 | $180.50 | $181.83 | $171.91 | $175.20 | -3.10% | 5,509,839 |
| Aug 10, 2026 | $176.17 | $182.44 | $175.02 | $180.81 | +2.41% | 4,500,688 |
| Aug 3, 2026 | $175.98 | $182.73 | $175.93 | $176.56 | +0.33% | 4,058,268 |
| Jul 27, 2026 | $170.89 | $178.28 | $170.64 | $175.98 | +3.95% | 5,864,617 |
| Jul 20, 2026 | $168.87 | $170.09 | $163.01 | $169.30 | +0.56% | 7,567,557 |
| Jul 13, 2026 | $168.63 | $172.43 | $165.59 | $168.36 | +0.14% | 6,775,200 |
| Jul 6, 2026 | $163.00 | $171.62 | $162.68 | $168.12 | +3.36% | 4,953,698 |
| Jun 29, 2026 | $150.62 | $163.98 | $147.95 | $162.66 | +8.48% | 6,600,058 |
| Jun 22, 2026 | $157.15 | $158.03 | $146.64 | $149.94 | -3.80% | 10,489,568 |
| Jun 15, 2026 | $155.92 | $160.38 | $154.23 | $155.86 | +0.95% | 7,640,691 |
| Jun 8, 2026 | $151.25 | $155.58 | $148.13 | $154.40 | +1.95% | 5,813,115 |
| Jun 1, 2026 | $142.05 | $152.23 | $142.05 | $151.45 | +5.61% | 5,936,154 |
| May 26, 2026 | $151.14 | $152.91 | $141.06 | $143.41 | -5.31% | 8,118,269 |
| May 18, 2026 | $153.81 | $156.98 | $147.32 | $151.46 | -1.72% | 7,382,988 |
| May 11, 2026 | $154.38 | $156.37 | $149.73 | $154.11 | -0.14% | 5,161,463 |
| May 4, 2026 | $155.54 | $161.08 | $152.84 | $154.33 | -1.20% | 5,345,356 |
| Apr 27, 2026 | $153.50 | $158.76 | $153.46 | $156.20 | +1.81% | 7,097,653 |
| Apr 20, 2026 | $151.27 | $157.37 | $151.27 | $153.42 | +1.10% | 9,407,568 |
| Apr 13, 2026 | $145.21 | $156.95 | $145.08 | $151.75 | +3.80% | 7,444,272 |
| Apr 6, 2026 | $140.60 | $148.85 | $139.67 | $146.19 | +2.81% | 5,407,124 |
| Mar 30, 2026 | $142.30 | $146.02 | $138.82 | $142.20 | +0.62% | 5,120,234 |
| Mar 23, 2026 | $147.54 | $147.54 | $139.51 | $141.32 | -1.73% | 6,183,783 |
| Mar 16, 2026 | $147.12 | $147.93 | $140.67 | $143.81 | -1.48% | 8,211,802 |
| Mar 9, 2026 | $149.73 | $152.29 | $144.20 | $145.97 | -4.00% | 6,788,118 |
| Mar 2, 2026 | $150.98 | $157.00 | $150.13 | $152.05 | -0.67% | 6,159,287 |
| Feb 23, 2026 | $156.91 | $160.86 | $151.44 | $153.08 | -3.27% | 6,990,566 |
| Feb 17, 2026 | $158.00 | $161.58 | $154.82 | $158.26 | -0.26% | 5,711,658 |
| Feb 9, 2026 | $171.63 | $174.14 | $152.03 | $158.68 | -7.82% | 12,249,345 |
| Feb 2, 2026 | $165.38 | $173.06 | $163.46 | $172.14 | +3.79% | 6,521,445 |
| Jan 26, 2026 | $169.14 | $173.47 | $163.70 | $165.86 | -1.88% | 7,566,197 |
| Jan 20, 2026 | $168.94 | $172.64 | $165.41 | $169.03 | -1.60% | 3,833,349 |
| Jan 12, 2026 | $165.73 | $174.70 | $165.30 | $171.78 | +2.43% | 6,285,698 |
| Jan 5, 2026 | $163.41 | $170.12 | $163.41 | $167.71 | +2.51% | 5,886,389 |
| Dec 29, 2025 | $165.28 | $166.04 | $159.64 | $163.60 | -1.03% | 3,553,366 |
| Dec 22, 2025 | $163.65 | $167.62 | $162.72 | $165.30 | +1.40% | 3,612,654 |
| Dec 15, 2025 | $164.56 | $164.72 | $160.17 | $163.01 | -0.51% | 9,840,460 |
| Dec 8, 2025 | $162.94 | $167.68 | $162.54 | $163.85 | +0.44% | 6,371,438 |
| Dec 1, 2025 | $155.61 | $164.06 | $155.16 | $163.13 | +4.21% | 6,129,617 |
| Nov 24, 2025 | $152.69 | $157.68 | $151.34 | $156.54 | +2.32% | 4,628,872 |
| Nov 17, 2025 | $158.70 | $160.71 | $150.69 | $152.99 | -3.62% | 6,648,951 |
| Nov 10, 2025 | $163.45 | $167.94 | $158.49 | $158.73 | -2.69% | 4,853,166 |
| Nov 3, 2025 | $157.86 | $163.20 | $157.07 | $163.11 | +2.80% | 5,128,573 |
| Oct 27, 2025 | $164.38 | $164.38 | $156.75 | $158.67 | -2.32% | 6,433,760 |
| Oct 20, 2025 | $162.87 | $173.00 | $159.79 | $162.44 | +0.59% | 8,745,009 |
| Oct 13, 2025 | $162.75 | $165.24 | $158.32 | $161.49 | +0.75% | 7,467,908 |
| Oct 6, 2025 | $168.03 | $169.46 | $159.41 | $160.28 | -3.92% | 4,635,290 |
| Sep 29, 2025 | $176.63 | $177.31 | $163.89 | $166.82 | -5.05% | 5,067,706 |
| Sep 22, 2025 | $173.09 | $177.66 | $169.85 | $175.69 | +0.94% | 6,394,908 |
| Sep 15, 2025 | $170.33 | $175.27 | $166.89 | $174.06 | +2.23% | 7,775,818 |
| Sep 8, 2025 | $165.14 | $171.45 | $164.43 | $170.27 | +2.88% | 4,694,182 |
| Sep 2, 2025 | $167.74 | $171.25 | $163.21 | $165.50 | -2.33% | 3,880,338 |
| Aug 25, 2025 | $165.47 | $169.73 | $164.95 | $169.44 | +2.52% | 3,738,469 |
| Aug 18, 2025 | $162.66 | $166.22 | $160.65 | $165.27 | +1.19% | 4,445,619 |
| Aug 11, 2025 | $165.19 | $169.00 | $161.19 | $163.32 | -0.97% | 5,354,892 |
| Aug 4, 2025 | $163.93 | $168.04 | $162.35 | $164.92 | +1.16% | 3,493,250 |
| Jul 28, 2025 | $168.37 | $170.88 | $160.11 | $163.03 | -3.26% | 4,741,165 |
| Jul 21, 2025 | $160.97 | $168.68 | $158.80 | $168.53 | +4.90% | 7,918,492 |
| Jul 14, 2025 | $158.84 | $161.04 | $154.05 | $160.66 | +1.43% | 5,244,317 |
| Jul 7, 2025 | $159.84 | $161.00 | $156.79 | $158.40 | -1.00% | 4,707,756 |
| Jun 30, 2025 | $153.66 | $160.34 | $151.70 | $160.00 | +4.42% | 4,053,196 |
| Jun 23, 2025 | $149.14 | $154.51 | $147.18 | $153.23 | +2.87% | 6,506,392 |
| Jun 16, 2025 | $147.46 | $149.80 | $147.10 | $148.95 | +2.29% | 4,817,142 |
| Jun 9, 2025 | $147.24 | $148.83 | $145.33 | $145.62 | -0.77% | 4,542,113 |
| Jun 2, 2025 | $146.47 | $147.20 | $142.18 | $146.75 | -0.16% | 6,013,362 |
| May 26, 2025 | $143.55 | $148.85 | $142.95 | $146.98 | +1.14% | 6,585,653 |
| May 19, 2025 | $152.84 | $154.28 | $142.95 | $145.32 | -5.56% | 4,171,580 |
| May 12, 2025 | $149.76 | $154.77 | $149.68 | $153.88 | +5.85% | 5,064,560 |
| May 5, 2025 | $140.62 | $147.69 | $139.79 | $145.37 | +2.55% | 4,994,366 |
| Apr 28, 2025 | $137.63 | $142.22 | $133.89 | $141.76 | +3.20% | 5,074,711 |
| Apr 21, 2025 | $132.36 | $139.65 | $129.47 | $137.37 | +2.93% | 8,006,580 |
| Apr 14, 2025 | $137.92 | $138.15 | $131.24 | $133.46 | -1.38% | 6,454,618 |
| Apr 7, 2025 | $120.04 | $136.93 | $117.57 | $135.33 | +9.45% | 12,978,109 |
| Mar 31, 2025 | $137.11 | $142.40 | $118.57 | $123.65 | -11.05% | 12,011,427 |
| Mar 24, 2025 | $143.33 | $147.99 | $138.58 | $139.01 | -1.45% | 5,934,838 |
| Mar 17, 2025 | $142.23 | $147.52 | $139.31 | $141.06 | -0.93% | 11,484,547 |
| Mar 10, 2025 | $139.96 | $143.70 | $136.48 | $142.39 | -0.68% | 7,396,511 |
| Mar 3, 2025 | $155.24 | $156.00 | $139.50 | $143.37 | -7.31% | 6,172,344 |
| Feb 24, 2025 | $152.80 | $154.89 | $147.96 | $154.67 | +2.07% | 5,982,735 |
| Feb 18, 2025 | $160.18 | $162.04 | $150.27 | $151.54 | -5.19% | 6,689,587 |
| Feb 10, 2025 | $167.58 | $167.72 | $158.73 | $159.84 | -4.53% | 7,578,373 |
| Feb 3, 2025 | $165.67 | $170.37 | $161.00 | $167.43 | -0.62% | 5,168,026 |
| Jan 27, 2025 | $171.11 | $174.32 | $164.15 | $168.48 | -2.41% | 9,520,815 |
| Jan 21, 2025 | $168.07 | $173.15 | $168.00 | $172.64 | +3.37% | 4,772,945 |
| Jan 13, 2025 | $152.87 | $167.40 | $152.67 | $167.01 | +8.30% | 6,315,880 |
| Jan 6, 2025 | $160.82 | $161.85 | $153.65 | $154.21 | -2.23% | 4,587,695 |
| Dec 30, 2024 | $154.72 | $158.39 | $153.91 | $157.72 | +0.51% | 2,746,398 |
| Dec 23, 2024 | $154.03 | $159.04 | $153.40 | $156.92 | +1.21% | 2,284,228 |
| Dec 16, 2024 | $160.38 | $160.66 | $149.62 | $155.05 | -3.39% | 9,303,339 |
| Dec 9, 2024 | $163.40 | $163.70 | $159.04 | $160.49 | -1.78% | 5,533,585 |
| Dec 2, 2024 | $170.13 | $170.52 | $162.63 | $163.40 | -3.47% | 5,299,848 |
| Nov 25, 2024 | $166.18 | $171.38 | $164.93 | $169.28 | +2.48% | 5,620,102 |
| Nov 18, 2024 | $160.71 | $165.42 | $160.24 | $165.18 | +2.80% | 4,827,823 |
| Nov 11, 2024 | $160.81 | $163.45 | $159.28 | $160.68 | +1.23% | 4,488,568 |
| Nov 4, 2024 | $144.01 | $161.76 | $142.44 | $158.73 | +10.01% | 6,921,024 |
| Oct 28, 2024 | $146.36 | $151.59 | $144.12 | $144.29 | -0.43% | 5,658,910 |
| Oct 21, 2024 | $138.43 | $148.68 | $135.58 | $144.91 | +4.62% | 8,110,792 |
| Oct 14, 2024 | $129.91 | $139.40 | $129.19 | $138.51 | +6.59% | 9,388,558 |
| Oct 7, 2024 | $126.66 | $129.96 | $124.83 | $129.95 | +2.22% | 5,704,442 |
| Sep 30, 2024 | $122.17 | $127.74 | $120.42 | $127.13 | +3.81% | 5,882,533 |
| Sep 23, 2024 | $125.00 | $125.80 | $122.04 | $122.46 | -1.49% | 4,527,535 |
| Sep 16, 2024 | $118.72 | $124.74 | $118.50 | $124.31 | +5.45% | 5,979,730 |
| Sep 9, 2024 | $116.49 | $118.43 | $113.91 | $117.89 | +2.34% | 4,832,094 |
| Sep 3, 2024 | $118.64 | $120.26 | $114.49 | $115.20 | -3.65% | 3,508,022 |
| Aug 26, 2024 | $117.34 | $119.74 | $116.86 | $119.57 | +2.38% | 3,435,238 |
| Aug 19, 2024 | $116.03 | $117.76 | $114.72 | $116.79 | +0.72% | 3,650,500 |
| Aug 12, 2024 | $110.22 | $116.61 | $108.64 | $115.95 | +5.24% | 5,431,363 |
| Aug 5, 2024 | $106.76 | $110.66 | $104.24 | $110.18 | +1.08% | 7,301,680 |
| Jul 29, 2024 | $116.71 | $117.72 | $106.99 | $109.00 | -6.58% | 6,862,087 |
| Jul 22, 2024 | $109.24 | $120.87 | $108.57 | $116.68 | +7.42% | 11,076,117 |
| Jul 15, 2024 | $120.90 | $122.25 | $108.35 | $108.62 | -10.28% | 15,626,847 |
| Jul 8, 2024 | $119.32 | $122.42 | $117.17 | $121.06 | +1.30% | 5,272,794 |
| Jul 1, 2024 | $123.56 | $124.82 | $118.99 | $119.51 | -3.32% | 2,792,183 |
| Jun 24, 2024 | $121.03 | $123.75 | $120.57 | $123.61 | +2.42% | 5,593,895 |
| Jun 17, 2024 | $115.59 | $120.81 | $115.44 | $120.69 | +4.34% | 5,735,164 |
| Jun 10, 2024 | $119.38 | $120.47 | $115.05 | $115.67 | -3.63% | 4,451,514 |
| Jun 3, 2024 | $122.95 | $122.95 | $118.28 | $120.03 | -2.22% | 2,859,746 |
| May 28, 2024 | $125.73 | $125.89 | $120.96 | $122.75 | -2.47% | 4,316,162 |
| May 20, 2024 | $126.36 | $126.42 | $121.71 | $125.86 | -0.44% | 4,048,484 |
| May 13, 2024 | $126.12 | $128.35 | $124.68 | $126.42 | +0.57% | 3,959,250 |
| May 6, 2024 | $125.33 | $126.50 | $124.29 | $125.70 | +1.03% | 3,754,447 |
| Apr 29, 2024 | $122.04 | $125.39 | $121.45 | $124.42 | +2.10% | 4,906,117 |
| Apr 22, 2024 | $124.44 | $128.24 | $117.83 | $121.86 | -1.41% | 7,350,373 |
| Apr 15, 2024 | $124.18 | $126.00 | $121.07 | $123.60 | +0.86% | 7,404,979 |
| Apr 8, 2024 | $129.05 | $130.71 | $122.08 | $122.55 | -4.47% | 5,226,896 |
| Apr 1, 2024 | $128.20 | $131.19 | $126.69 | $128.29 | -0.10% | 4,013,124 |
| Mar 25, 2024 | $125.32 | $128.72 | $125.24 | $128.42 | +2.25% | 3,828,410 |
| Mar 18, 2024 | $120.88 | $126.59 | $120.57 | $125.59 | +4.00% | 5,249,460 |
| Mar 11, 2024 | $119.48 | $121.39 | $118.20 | $120.76 | +0.47% | 4,965,592 |
| Mar 4, 2024 | $120.18 | $122.40 | $119.88 | $120.20 | +0.11% | 4,267,986 |
| Feb 26, 2024 | $118.22 | $121.43 | $118.22 | $120.07 | +1.26% | 3,980,340 |
| Feb 20, 2024 | $117.11 | $120.09 | $115.66 | $118.58 | +0.08% | 3,406,608 |
| Feb 12, 2024 | $115.18 | $119.23 | $113.35 | $118.49 | +3.14% | 5,339,349 |
| Feb 5, 2024 | $111.65 | $114.96 | $110.17 | $114.88 | +2.18% | 4,313,622 |
| Jan 29, 2024 | $112.52 | $113.93 | $108.25 | $112.43 | -0.70% | 7,375,138 |
| Jan 22, 2024 | $111.42 | $116.58 | $109.69 | $113.22 | +1.52% | 9,012,996 |
| Jan 16, 2024 | $107.94 | $111.83 | $106.75 | $111.52 | +2.19% | 3,808,737 |
| Jan 8, 2024 | $112.32 | $112.50 | $108.92 | $109.13 | -2.60% | 4,075,894 |
| Jan 2, 2024 | $111.14 | $112.39 | $109.21 | $112.04 | +0.48% | 3,743,174 |
| Dec 26, 2023 | $111.80 | $113.62 | $111.30 | $111.50 | -0.19% | 2,546,684 |
| Dec 18, 2023 | $110.42 | $114.75 | $109.62 | $111.71 | +1.54% | 4,983,896 |
| Dec 11, 2023 | $107.24 | $112.27 | $106.76 | $110.02 | +2.77% | 8,821,934 |
| Dec 4, 2023 | $107.65 | $107.92 | $104.67 | $107.05 | -0.81% | 4,236,763 |
| Nov 27, 2023 | $104.86 | $108.47 | $102.42 | $107.92 | +2.32% | 4,997,831 |
| Nov 20, 2023 | $103.83 | $105.97 | $103.09 | $105.47 | +1.10% | 2,242,191 |
| Nov 13, 2023 | $99.57 | $104.86 | $99.06 | $104.32 | +3.80% | 3,609,961 |
| Nov 6, 2023 | $101.31 | $101.31 | $98.72 | $100.50 | -0.75% | 2,943,778 |
| Oct 30, 2023 | $95.15 | $102.00 | $93.91 | $101.26 | +7.12% | 5,426,839 |
| Oct 23, 2023 | $95.37 | $98.84 | $91.67 | $94.53 | -1.08% | 6,623,845 |
| Oct 16, 2023 | $100.18 | $104.24 | $95.43 | $95.56 | -3.46% | 4,647,887 |
| Oct 9, 2023 | $97.99 | $101.08 | $97.99 | $98.99 | -0.28% | 2,643,749 |
| Oct 2, 2023 | $100.04 | $100.27 | $95.18 | $99.27 | -1.16% | 3,830,107 |
| Sep 25, 2023 | $100.50 | $102.25 | $98.90 | $100.43 | -0.77% | 3,808,173 |
| Sep 18, 2023 | $107.24 | $108.21 | $100.62 | $101.21 | -6.00% | 4,697,392 |
| Sep 11, 2023 | $107.11 | $108.67 | $105.53 | $107.67 | +1.26% | 5,647,693 |
| Sep 5, 2023 | $106.25 | $107.40 | $103.51 | $106.33 | -0.08% | 3,354,562 |
| Aug 28, 2023 | $102.51 | $106.78 | $101.54 | $106.41 | +4.05% | 3,332,449 |
| Aug 21, 2023 | $105.51 | $105.86 | $100.81 | $102.27 | -2.69% | 4,236,913 |
| Aug 14, 2023 | $107.30 | $107.38 | $103.30 | $105.10 | -2.20% | 2,636,177 |
| Aug 7, 2023 | $108.71 | $109.54 | $105.77 | $107.46 | -0.35% | 3,004,553 |
| Jul 31, 2023 | $109.35 | $110.61 | $107.47 | $107.84 | -1.23% | 3,626,902 |
| Jul 24, 2023 | $109.48 | $111.61 | $106.44 | $109.18 | -0.26% | 5,804,023 |
| Jul 17, 2023 | $104.84 | $111.05 | $104.29 | $109.47 | +4.14% | 4,344,094 |
| Jul 10, 2023 | $104.53 | $106.65 | $103.81 | $105.12 | +0.76% | 4,033,026 |
| Jul 3, 2023 | $103.41 | $105.09 | $101.18 | $104.33 | +0.54% | 2,608,394 |
| Jun 26, 2023 | $97.40 | $104.26 | $97.22 | $103.77 | +6.77% | 4,908,393 |
| Jun 20, 2023 | $99.20 | $100.18 | $96.61 | $97.19 | -2.90% | 4,826,839 |
| Jun 12, 2023 | $95.69 | $100.88 | $94.41 | $100.09 | +4.61% | 6,112,929 |
| Jun 5, 2023 | $94.35 | $97.22 | $92.96 | $95.68 | +1.41% | 4,990,246 |
| May 30, 2023 | $93.60 | $94.76 | $90.18 | $94.35 | +1.28% | 6,451,393 |
| May 22, 2023 | $90.60 | $93.58 | $88.81 | $93.16 | +3.25% | 6,617,293 |
| May 15, 2023 | $85.10 | $90.63 | $84.63 | $90.23 | +6.89% | 5,079,316 |
| May 8, 2023 | $87.27 | $87.51 | $84.06 | $84.41 | -2.08% | 5,262,253 |
| May 1, 2023 | $90.81 | $91.10 | $82.00 | $86.20 | -4.78% | 7,425,916 |
| Apr 24, 2023 | $95.89 | $96.37 | $85.72 | $90.53 | -5.46% | 12,202,691 |
| Apr 17, 2023 | $93.04 | $97.36 | $92.06 | $95.76 | +2.32% | 5,944,578 |
| Apr 10, 2023 | $89.15 | $95.29 | $89.08 | $93.59 | +4.75% | 6,541,850 |
| Apr 3, 2023 | $93.54 | $94.24 | $88.56 | $89.35 | -4.20% | 5,931,861 |
| Mar 27, 2023 | $93.37 | $94.65 | $90.81 | $93.27 | +4.69% | 7,417,993 |
| Mar 20, 2023 | $89.53 | $95.66 | $87.33 | $89.09 | +1.22% | 11,234,723 |
| Mar 13, 2023 | $91.50 | $93.67 | $85.30 | $88.02 | -7.20% | 16,350,736 |
| Mar 6, 2023 | $107.50 | $108.68 | $94.09 | $94.85 | -12.13% | 8,664,307 |
| Feb 27, 2023 | $108.70 | $109.74 | $104.90 | $107.94 | +0.16% | 3,985,688 |
| Feb 21, 2023 | $111.79 | $112.80 | $105.60 | $107.77 | -3.92% | 4,368,592 |
| Feb 13, 2023 | $111.47 | $115.60 | $110.89 | $112.17 | +0.76% | 4,822,750 |
| Feb 6, 2023 | $111.10 | $114.29 | $110.60 | $111.32 | -0.49% | 4,760,253 |
| Jan 30, 2023 | $111.05 | $113.81 | $108.00 | $111.87 | +0.09% | 7,622,799 |
| Jan 23, 2023 | $113.31 | $120.73 | $110.43 | $111.77 | -1.68% | 7,919,210 |
| Jan 17, 2023 | $115.58 | $117.38 | $110.46 | $113.68 | -1.62% | 9,479,629 |
| Jan 9, 2023 | $110.67 | $115.86 | $109.41 | $115.55 | +4.87% | 6,080,537 |
| Jan 3, 2023 | $107.30 | $110.35 | $104.52 | $110.18 | +3.12% | 5,569,018 |
| Dec 27, 2022 | $107.61 | $108.25 | $106.18 | $106.85 | -0.47% | 3,420,275 |
| Dec 19, 2022 | $106.40 | $107.73 | $104.32 | $107.35 | +0.56% | 5,709,985 |
| Dec 12, 2022 | $113.36 | $117.36 | $105.55 | $106.75 | -5.91% | 8,339,637 |
| Dec 5, 2022 | $117.40 | $118.00 | $112.77 | $113.46 | -4.78% | 5,827,658 |
| Nov 28, 2022 | $117.63 | $119.85 | $113.48 | $119.16 | -0.33% | 7,650,261 |
| Nov 21, 2022 | $121.53 | $124.63 | $119.18 | $119.56 | -1.67% | 4,259,125 |
| Nov 14, 2022 | $122.85 | $124.29 | $117.72 | $121.59 | -1.47% | 5,913,346 |
| Nov 7, 2022 | $121.38 | $126.00 | $120.04 | $123.40 | +2.46% | 6,717,827 |
| Oct 31, 2022 | $118.54 | $120.56 | $116.04 | $120.44 | +1.01% | 7,393,135 |
| Oct 24, 2022 | $101.38 | $119.72 | $99.74 | $119.24 | +18.07% | 9,523,632 |
| Oct 17, 2022 | $102.46 | $104.52 | $97.24 | $100.99 | +0.40% | 10,857,856 |
| Oct 10, 2022 | $107.80 | $108.42 | $100.27 | $100.59 | -6.10% | 5,676,192 |
| Oct 3, 2022 | $100.10 | $108.72 | $98.45 | $107.12 | +8.40% | 5,747,060 |
| Sep 26, 2022 | $101.39 | $102.86 | $97.71 | $98.82 | -3.09% | 6,401,862 |
| Sep 19, 2022 | $105.61 | $110.33 | $100.12 | $101.97 | -4.57% | 4,714,982 |
| Sep 12, 2022 | $109.28 | $110.14 | $105.21 | $106.85 | -1.45% | 5,894,029 |
| Sep 6, 2022 | $104.10 | $109.12 | $101.73 | $108.42 | +4.75% | 2,810,823 |
| Aug 29, 2022 | $105.60 | $106.57 | $102.29 | $103.50 | -3.07% | 3,524,056 |
| Aug 22, 2022 | $107.02 | $109.32 | $105.95 | $106.78 | -1.94% | 2,950,331 |
| Aug 15, 2022 | $108.24 | $111.41 | $108.20 | $108.89 | -0.41% | 3,936,063 |
| Aug 8, 2022 | $102.78 | $109.38 | $101.74 | $109.34 | +6.88% | 3,950,297 |
| Aug 1, 2022 | $97.44 | $102.49 | $96.91 | $102.30 | +3.89% | 3,963,039 |
| Jul 25, 2022 | $96.31 | $99.04 | $93.11 | $98.47 | +2.86% | 6,875,247 |
| Jul 18, 2022 | $91.33 | $97.00 | $89.01 | $95.73 | +6.15% | 4,819,428 |
| Jul 11, 2022 | $89.53 | $91.70 | $85.96 | $90.18 | -0.55% | 4,109,184 |
| Jul 5, 2022 | $87.15 | $91.22 | $86.74 | $90.68 | +1.78% | 4,892,503 |
| Jun 27, 2022 | $92.97 | $94.76 | $87.24 | $89.09 | -3.69% | 5,599,068 |
| Jun 21, 2022 | $89.51 | $92.66 | $86.25 | $92.50 | +5.71% | 5,197,319 |
| Jun 13, 2022 | $86.54 | $89.59 | $84.86 | $87.50 | -2.07% | 8,602,141 |
| Jun 6, 2022 | $98.11 | $99.37 | $89.13 | $89.35 | -6.90% | 5,230,064 |
| May 31, 2022 | $98.23 | $99.95 | $95.84 | $95.97 | -3.25% | 9,029,611 |
| May 23, 2022 | $93.42 | $99.29 | $88.89 | $99.19 | +8.09% | 7,761,646 |
| May 16, 2022 | $94.73 | $97.00 | $89.64 | $91.77 | -3.39% | 5,291,643 |
| May 9, 2022 | $95.59 | $96.17 | $89.83 | $94.99 | -2.29% | 5,800,746 |
| May 2, 2022 | $97.73 | $103.32 | $95.79 | $97.22 | -0.25% | 5,112,227 |
| Apr 25, 2022 | $102.21 | $105.00 | $97.20 | $97.46 | -5.85% | 8,254,976 |
| Apr 18, 2022 | $110.67 | $115.20 | $103.36 | $103.52 | -7.41% | 6,191,138 |
| Apr 11, 2022 | $107.67 | $113.80 | $107.00 | $111.80 | +2.93% | 5,879,921 |
| Apr 4, 2022 | $108.43 | $109.57 | $104.85 | $108.62 | -0.29% | 6,631,544 |
| Mar 28, 2022 | $109.74 | $114.00 | $108.14 | $108.94 | -0.35% | 6,483,590 |
| Mar 21, 2022 | $106.20 | $109.36 | $104.77 | $109.32 | +3.35% | 3,890,506 |
| Mar 14, 2022 | $98.22 | $105.93 | $97.67 | $105.78 | +10.04% | 5,286,120 |
| Mar 7, 2022 | $98.98 | $99.45 | $91.57 | $96.13 | -3.76% | 8,090,522 |
| Feb 28, 2022 | $108.64 | $111.32 | $98.51 | $99.89 | -11.04% | 8,519,549 |
| Feb 22, 2022 | $108.52 | $112.30 | $101.62 | $112.29 | +3.47% | 7,004,958 |
| Feb 14, 2022 | $111.49 | $113.21 | $108.19 | $108.52 | -2.48% | 5,663,628 |
| Feb 7, 2022 | $111.25 | $117.37 | $110.48 | $111.28 | +0.29% | 5,912,699 |
| Jan 31, 2022 | $103.47 | $112.15 | $102.24 | $110.96 | +6.60% | 5,852,020 |
| Jan 24, 2022 | $95.73 | $104.72 | $93.05 | $104.09 | +6.04% | 8,949,492 |
| Jan 18, 2022 | $107.23 | $107.79 | $97.75 | $98.16 | -9.48% | 4,446,920 |
| Jan 10, 2022 | $108.69 | $110.36 | $106.06 | $108.44 | -0.58% | 5,418,918 |
| Jan 3, 2022 | $100.83 | $109.19 | $100.40 | $109.07 | +8.64% | 7,493,834 |
| Dec 27, 2021 | $99.62 | $103.47 | $99.44 | $100.40 | +1.01% | 4,691,426 |
| Dec 20, 2021 | $95.84 | $100.23 | $93.02 | $99.40 | +2.07% | 3,621,217 |
| Dec 13, 2021 | $97.24 | $100.23 | $95.42 | $97.38 | -0.23% | 6,008,315 |
| Dec 6, 2021 | $97.18 | $100.01 | $96.38 | $97.60 | +1.97% | 4,797,793 |
| Nov 29, 2021 | $100.05 | $101.70 | $94.62 | $95.71 | -2.87% | 8,373,156 |
| Nov 22, 2021 | $99.31 | $102.66 | $97.28 | $98.54 | +0.41% | 3,583,602 |
| Nov 15, 2021 | $100.10 | $100.56 | $96.05 | $98.14 | -1.84% | 3,967,337 |
| Nov 8, 2021 | $100.78 | $101.07 | $98.86 | $99.98 | -0.02% | 3,754,038 |
| Nov 1, 2021 | $99.42 | $102.41 | $98.73 | $100.00 | +1.43% | 3,491,288 |
| Oct 25, 2021 | $103.04 | $103.46 | $98.03 | $98.59 | -3.84% | 5,056,990 |
| Oct 18, 2021 | $100.08 | $102.94 | $97.33 | $102.53 | +2.32% | 6,594,962 |
| Oct 11, 2021 | $97.85 | $101.01 | $95.45 | $100.21 | +4.00% | 3,181,903 |
| Oct 4, 2021 | $94.06 | $97.24 | $92.25 | $96.36 | +1.77% | 3,975,104 |
| Sep 27, 2021 | $93.78 | $95.22 | $91.92 | $94.68 | +1.66% | 4,476,824 |
| Sep 20, 2021 | $86.89 | $94.16 | $85.46 | $93.13 | +4.48% | 5,105,047 |
| Sep 13, 2021 | $91.33 | $91.89 | $88.39 | $89.14 | -1.50% | 4,181,262 |
| Sep 7, 2021 | $92.63 | $93.93 | $90.14 | $90.49 | -2.37% | 2,726,648 |
| Aug 30, 2021 | $95.43 | $95.43 | $92.00 | $92.69 | -2.76% | 2,813,947 |
| Aug 23, 2021 | $91.23 | $95.42 | $90.93 | $95.33 | +5.27% | 3,602,811 |
| Aug 16, 2021 | $91.74 | $91.97 | $87.99 | $90.55 | -2.24% | 2,719,667 |
| Aug 9, 2021 | $89.08 | $93.58 | $88.47 | $92.63 | +3.78% | 3,398,616 |
| Aug 2, 2021 | $86.83 | $89.63 | $84.64 | $89.25 | +3.40% | 4,342,401 |
| Jul 26, 2021 | $85.66 | $88.74 | $85.01 | $86.32 | +0.76% | 5,729,327 |
| Jul 19, 2021 | $83.69 | $87.25 | $81.96 | $85.67 | -0.12% | 4,529,963 |
| Jul 12, 2021 | $88.00 | $89.96 | $85.63 | $85.77 | -2.55% | 3,196,017 |
| Jul 6, 2021 | $87.76 | $88.05 | $84.36 | $88.01 | +0.29% | 3,217,531 |
| Jun 28, 2021 | $87.58 | $88.12 | $85.47 | $87.76 | -0.32% | 4,022,739 |
| Jun 21, 2021 | $83.71 | $88.73 | $83.58 | $88.04 | +6.45% | 5,039,046 |
| Jun 14, 2021 | $87.27 | $87.95 | $82.51 | $82.71 | -5.37% | 5,445,384 |
| Jun 7, 2021 | $88.49 | $88.49 | $85.67 | $87.40 | -1.00% | 3,736,669 |
| Jun 1, 2021 | $89.44 | $89.67 | $87.22 | $88.29 | -0.12% | 3,439,609 |
| May 24, 2021 | $89.32 | $90.83 | $86.27 | $88.39 | -0.68% | 7,296,705 |
| May 17, 2021 | $89.23 | $90.29 | $86.00 | $89.00 | -0.50% | 3,467,795 |
| May 10, 2021 | $91.55 | $92.37 | $85.66 | $89.45 | -1.81% | 3,918,488 |
| May 3, 2021 | $88.49 | $91.18 | $86.40 | $91.09 | +4.48% | 3,647,093 |
| Apr 26, 2021 | $87.04 | $88.37 | $86.12 | $87.19 | +0.95% | 4,040,409 |
| Apr 19, 2021 | $86.03 | $87.08 | $83.70 | $86.37 | -0.16% | 3,965,336 |
| Apr 12, 2021 | $85.10 | $87.53 | $84.07 | $86.51 | +2.15% | 4,689,685 |
| Apr 5, 2021 | $85.23 | $86.40 | $83.02 | $84.69 | +0.41% | 6,136,181 |
| Mar 29, 2021 | $81.23 | $84.39 | $80.01 | $84.34 | +2.36% | 3,884,078 |
| Mar 22, 2021 | $79.69 | $82.45 | $77.81 | $82.39 | +3.24% | 6,399,896 |
| Mar 15, 2021 | $79.95 | $82.11 | $78.46 | $79.81 | -0.03% | 7,520,974 |
| Mar 8, 2021 | $79.26 | $80.13 | $76.40 | $79.83 | +1.85% | 6,446,846 |
| Mar 1, 2021 | $79.47 | $81.54 | $75.91 | $78.38 | +0.71% | 5,460,711 |
| Feb 22, 2021 | $78.50 | $82.68 | $77.75 | $77.83 | -1.28% | 6,987,405 |
| Feb 16, 2021 | $76.67 | $79.11 | $76.45 | $78.83 | +3.61% | 4,814,123 |
| Feb 8, 2021 | $73.33 | $77.21 | $72.67 | $76.09 | +4.31% | 5,160,435 |
| Feb 1, 2021 | $66.99 | $73.11 | $66.98 | $72.94 | +9.49% | 5,719,136 |
| Jan 25, 2021 | $67.20 | $68.23 | $62.94 | $66.62 | -2.07% | 8,104,029 |
| Jan 19, 2021 | $68.87 | $69.67 | $67.51 | $68.03 | -0.87% | 3,789,267 |
| Jan 11, 2021 | $67.39 | $70.12 | $67.02 | $68.63 | +0.92% | 6,671,517 |
| Jan 4, 2021 | $63.75 | $68.63 | $62.02 | $68.00 | +6.62% | 6,222,621 |
| Dec 28, 2020 | $62.37 | $63.87 | $62.29 | $63.78 | +2.96% | 2,230,445 |
| Dec 21, 2020 | $62.71 | $63.72 | $61.30 | $61.95 | -1.00% | 3,301,126 |
| Dec 14, 2020 | $62.76 | $63.29 | $60.66 | $62.57 | +1.65% | 7,735,415 |
| Dec 7, 2020 | $63.21 | $63.36 | $60.56 | $61.56 | -3.64% | 6,962,092 |
| Nov 30, 2020 | $61.57 | $64.57 | $60.39 | $63.89 | +3.37% | 5,709,571 |
| Nov 23, 2020 | $59.93 | $62.69 | $59.50 | $61.81 | +4.75% | 2,781,332 |
| Nov 16, 2020 | $58.65 | $60.81 | $57.10 | $59.01 | +3.82% | 5,271,523 |
| Nov 9, 2020 | $56.22 | $58.21 | $54.51 | $56.83 | +9.99% | 6,410,605 |
| Nov 2, 2020 | $51.81 | $53.96 | $50.70 | $51.67 | +1.40% | 4,327,578 |
| Oct 26, 2020 | $53.25 | $53.31 | $48.86 | $50.96 | -5.76% | 5,104,638 |
| Oct 19, 2020 | $53.41 | $54.21 | $51.94 | $54.07 | +1.74% | 3,226,786 |
| Oct 12, 2020 | $52.38 | $53.55 | $51.01 | $53.15 | +1.85% | 3,872,294 |
| Oct 5, 2020 | $50.27 | $52.80 | $49.77 | $52.18 | +5.03% | 3,924,515 |
| Sep 28, 2020 | $48.18 | $50.12 | $47.52 | $49.68 | +5.27% | 5,010,332 |
| Sep 21, 2020 | $47.43 | $47.93 | $45.11 | $47.19 | -2.99% | 5,959,487 |
| Sep 14, 2020 | $49.47 | $51.13 | $48.61 | $48.65 | -0.87% | 6,951,250 |
| Sep 8, 2020 | $50.53 | $50.58 | $48.52 | $49.07 | -3.93% | 4,802,426 |
| Aug 31, 2020 | $51.18 | $52.58 | $49.72 | $51.08 | -0.13% | 4,440,891 |
| Aug 24, 2020 | $49.44 | $51.61 | $49.22 | $51.15 | +4.10% | 4,063,772 |
| Aug 17, 2020 | $50.41 | $51.05 | $48.64 | $49.13 | -3.00% | 3,173,599 |
| Aug 10, 2020 | $49.95 | $52.29 | $49.45 | $50.65 | +1.60% | 3,821,143 |
| Aug 3, 2020 | $46.63 | $49.95 | $46.31 | $49.85 | +7.63% | 4,949,401 |
| Jul 27, 2020 | $48.00 | $48.03 | $45.34 | $46.32 | -3.66% | 5,905,914 |
| Jul 20, 2020 | $46.87 | $48.99 | $46.57 | $48.08 | +1.79% | 4,808,266 |
| Jul 13, 2020 | $46.75 | $49.31 | $45.02 | $47.23 | +2.77% | 4,925,177 |
| Jul 6, 2020 | $46.20 | $47.32 | $43.32 | $45.96 | +2.09% | 4,580,907 |
| Jun 29, 2020 | $44.86 | $46.51 | $44.39 | $45.02 | +1.70% | 4,241,038 |
| Jun 22, 2020 | $48.67 | $49.20 | $43.94 | $44.27 | -9.86% | 8,684,471 |
| Jun 15, 2020 | $45.57 | $51.07 | $45.43 | $49.11 | +2.88% | 7,200,110 |
| Jun 8, 2020 | $55.16 | $55.63 | $46.13 | $47.73 | -11.97% | 8,073,444 |
| Jun 1, 2020 | $46.53 | $57.21 | $46.24 | $54.23 | +17.41% | 11,751,046 |
| May 26, 2020 | $45.63 | $49.62 | $44.91 | $46.19 | +6.24% | 5,138,619 |
| May 18, 2020 | $41.57 | $44.35 | $41.57 | $43.47 | +6.83% | 7,561,337 |
| May 11, 2020 | $43.82 | $44.89 | $37.70 | $40.69 | -8.66% | 9,906,207 |
| May 4, 2020 | $41.50 | $44.71 | $40.73 | $44.55 | +5.78% | 5,847,887 |
| Apr 27, 2020 | $41.53 | $48.05 | $41.53 | $42.12 | +2.65% | 9,087,684 |
| Apr 20, 2020 | $41.49 | $42.62 | $39.95 | $41.03 | -3.33% | 6,330,586 |
| Apr 13, 2020 | $45.81 | $46.17 | $39.43 | $42.45 | -8.31% | 10,835,011 |
| Apr 6, 2020 | $40.51 | $46.80 | $40.13 | $46.29 | +20.70% | 6,936,160 |
| Mar 30, 2020 | $40.95 | $43.35 | $38.03 | $38.35 | -6.68% | 9,121,720 |
| Mar 23, 2020 | $40.41 | $43.72 | $36.14 | $41.10 | +0.37% | 10,529,128 |
| Mar 16, 2020 | $39.96 | $51.02 | $39.96 | $40.95 | -15.08% | 18,800,515 |
| Mar 9, 2020 | $44.13 | $48.35 | $39.19 | $48.22 | -1.73% | 16,954,651 |
| Mar 2, 2020 | $56.11 | $58.87 | $46.83 | $49.07 | -11.99% | 17,814,797 |
| Feb 24, 2020 | $62.85 | $63.23 | $54.37 | $55.75 | -14.32% | 11,015,180 |
| Feb 18, 2020 | $65.75 | $68.30 | $64.75 | $65.07 | -1.35% | 6,751,351 |
| Feb 10, 2020 | $62.37 | $66.34 | $62.13 | $65.97 | +5.21% | 6,384,524 |
| Feb 3, 2020 | $61.29 | $64.47 | $61.20 | $62.70 | +2.87% | 5,457,533 |
| Jan 27, 2020 | $58.93 | $61.92 | $58.91 | $60.95 | +1.12% | 6,450,533 |
| Jan 21, 2020 | $63.67 | $65.11 | $59.50 | $60.28 | -6.08% | 10,551,591 |
| Jan 13, 2020 | $62.22 | $64.33 | $61.93 | $64.18 | +3.65% | 10,067,298 |
| Jan 6, 2020 | $58.91 | $62.01 | $58.55 | $61.92 | +4.10% | 5,462,615 |
| Dec 30, 2019 | $60.52 | $60.53 | $59.03 | $59.48 | -1.20% | 3,224,995 |
| Dec 23, 2019 | $60.45 | $60.53 | $59.97 | $60.20 | -0.32% | 1,513,508 |
| Dec 16, 2019 | $61.15 | $61.22 | $60.24 | $60.39 | -0.32% | 5,172,608 |
| Dec 9, 2019 | $59.97 | $61.19 | $59.33 | $60.59 | +0.36% | 4,501,162 |
| Dec 2, 2019 | $60.00 | $60.86 | $57.47 | $60.37 | +0.81% | 5,657,846 |
| Nov 25, 2019 | $59.21 | $60.35 | $58.86 | $59.88 | +1.59% | 3,794,680 |
| Nov 18, 2019 | $59.40 | $59.93 | $58.61 | $58.94 | -1.11% | 4,361,791 |
| Nov 11, 2019 | $58.99 | $60.09 | $58.54 | $59.60 | +0.12% | 4,060,910 |
| Nov 4, 2019 | $57.38 | $59.94 | $57.14 | $59.53 | +4.83% | 4,637,936 |
| Oct 28, 2019 | $56.91 | $57.43 | $55.27 | $56.79 | +0.83% | 6,742,254 |
| Oct 21, 2019 | $55.33 | $58.74 | $54.82 | $56.32 | +2.16% | 8,884,113 |
| Oct 14, 2019 | $53.30 | $55.47 | $52.91 | $55.13 | +2.62% | 9,251,845 |
| Oct 7, 2019 | $52.15 | $54.24 | $50.89 | $53.72 | +2.49% | 6,421,358 |
| Sep 30, 2019 | $55.87 | $55.87 | $50.29 | $52.41 | -6.26% | 10,246,579 |
| Sep 23, 2019 | $55.61 | $57.05 | $55.11 | $55.91 | -0.39% | 6,825,688 |
| Sep 16, 2019 | $57.40 | $58.27 | $56.08 | $56.13 | -3.34% | 7,533,961 |
| Sep 9, 2019 | $54.15 | $58.60 | $54.07 | $58.07 | +8.13% | 6,834,116 |
| Sep 3, 2019 | $51.81 | $53.99 | $50.79 | $53.71 | +2.61% | 3,935,800 |
| Aug 26, 2019 | $51.45 | $52.85 | $49.91 | $52.34 | +3.03% | 4,834,245 |
| Aug 19, 2019 | $51.43 | $52.81 | $50.52 | $50.80 | +0.59% | 7,337,848 |
| Aug 12, 2019 | $50.43 | $51.45 | $48.63 | $50.50 | -1.28% | 6,863,497 |
| Aug 5, 2019 | $50.57 | $51.91 | $49.00 | $51.15 | -1.31% | 7,888,849 |
| Jul 29, 2019 | $56.35 | $56.38 | $51.04 | $51.83 | -8.35% | 7,769,844 |
| Jul 22, 2019 | $56.49 | $58.11 | $54.51 | $56.55 | +0.01% | 8,842,422 |
| Jul 15, 2019 | $57.51 | $57.83 | $55.45 | $56.55 | -1.49% | 7,048,639 |
| Jul 8, 2019 | $56.44 | $57.47 | $55.27 | $57.40 | +0.57% | 5,978,649 |
| Jul 1, 2019 | $57.10 | $57.58 | $55.97 | $57.07 | +1.25% | 4,255,409 |
| Jun 24, 2019 | $54.81 | $56.37 | $53.01 | $56.37 | +2.66% | 8,761,489 |
| Jun 17, 2019 | $55.25 | $56.21 | $52.99 | $54.91 | -0.24% | 9,745,554 |
| Jun 10, 2019 | $56.39 | $57.19 | $54.40 | $55.04 | -1.42% | 4,652,964 |
| Jun 3, 2019 | $54.99 | $56.98 | $54.51 | $55.83 | +1.42% | 6,211,251 |
| May 28, 2019 | $57.66 | $57.87 | $54.97 | $55.05 | -4.91% | 5,030,624 |
| May 20, 2019 | $55.87 | $58.03 | $55.63 | $57.89 | +3.38% | 7,331,469 |
| May 13, 2019 | $57.28 | $57.28 | $54.98 | $56.00 | -4.01% | 6,831,215 |
| May 6, 2019 | $59.42 | $60.69 | $56.81 | $58.34 | -3.93% | 6,698,126 |
| Apr 29, 2019 | $60.07 | $61.33 | $59.45 | $60.73 | +1.49% | 6,021,135 |
| Apr 22, 2019 | $59.30 | $60.39 | $58.37 | $59.83 | +0.63% | 8,946,445 |
| Apr 15, 2019 | $58.73 | $59.59 | $58.18 | $59.46 | +1.58% | 6,011,173 |
| Apr 8, 2019 | $56.67 | $59.03 | $56.25 | $58.53 | +3.05% | 5,809,316 |
| Apr 1, 2019 | $54.14 | $56.84 | $54.13 | $56.80 | +5.96% | 6,582,943 |
| Mar 25, 2019 | $51.23 | $53.82 | $50.99 | $53.61 | +4.76% | 9,179,924 |
| Mar 18, 2019 | $54.99 | $55.47 | $50.67 | $51.17 | -6.26% | 8,817,207 |
| Mar 11, 2019 | $54.10 | $55.07 | $53.54 | $54.59 | +1.92% | 6,239,883 |
| Mar 4, 2019 | $56.47 | $57.02 | $52.89 | $53.57 | -4.87% | 5,744,878 |
| Feb 25, 2019 | $56.09 | $56.55 | $55.00 | $56.31 | +1.08% | 5,469,591 |
| Feb 19, 2019 | $54.51 | $55.77 | $54.39 | $55.71 | +1.49% | 4,483,330 |
| Feb 11, 2019 | $53.73 | $55.51 | $53.23 | $54.89 | +2.36% | 6,646,542 |
| Feb 4, 2019 | $54.23 | $54.93 | $52.52 | $53.62 | -1.06% | 4,977,947 |
| Jan 28, 2019 | $53.59 | $54.71 | $53.03 | $54.19 | +0.28% | 5,719,042 |
| Jan 22, 2019 | $53.57 | $54.60 | $52.60 | $54.04 | -0.25% | 8,375,527 |
| Jan 14, 2019 | $50.95 | $54.42 | $50.75 | $54.17 | +5.19% | 10,170,686 |
| Jan 7, 2019 | $49.45 | $51.57 | $49.08 | $51.50 | +3.77% | 6,613,950 |
| Dec 31, 2018 | $49.51 | $50.01 | $47.59 | $49.63 | +0.91% | 6,696,765 |
| Dec 24, 2018 | $46.41 | $50.12 | $46.08 | $49.18 | +4.77% | 5,216,351 |
| Dec 17, 2018 | $49.49 | $50.22 | $46.91 | $46.94 | -5.29% | 12,330,800 |
| Dec 10, 2018 | $50.03 | $51.71 | $49.48 | $49.56 | -1.38% | 13,163,805 |
| Dec 3, 2018 | $54.10 | $54.55 | $49.65 | $50.25 | -5.46% | 10,299,247 |
| Nov 26, 2018 | $51.94 | $53.37 | $50.49 | $53.15 | +4.03% | 9,408,639 |
| Nov 19, 2018 | $52.39 | $76.10 | $49.53 | $51.09 | -2.67% | 4,660,316 |
| Nov 12, 2018 | $52.87 | $53.32 | $50.72 | $52.49 | -0.96% | 8,328,923 |
| Nov 5, 2018 | $52.75 | $54.93 | $52.53 | $53.00 | +0.52% | 9,475,828 |
| Oct 29, 2018 | $49.17 | $53.55 | $47.95 | $52.73 | +8.34% | 14,215,398 |
| Oct 22, 2018 | $57.80 | $58.05 | $48.19 | $48.67 | -15.47% | 16,210,267 |
| Oct 15, 2018 | $58.45 | $59.80 | $57.46 | $57.57 | -1.71% | 5,471,126 |
| Oct 8, 2018 | $62.21 | $63.47 | $57.25 | $58.57 | -6.27% | 6,803,490 |
| Oct 1, 2018 | $61.97 | $64.06 | $60.71 | $62.49 | +1.84% | 7,216,101 |
| Sep 24, 2018 | $63.35 | $63.45 | $61.21 | $61.37 | -3.24% | 5,881,757 |
| Sep 17, 2018 | $61.82 | $64.51 | $60.63 | $63.42 | +2.78% | 4,885,712 |
| Sep 10, 2018 | $61.76 | $62.22 | $60.69 | $61.71 | +0.41% | 3,460,531 |
| Sep 4, 2018 | $61.89 | $62.67 | $60.73 | $61.45 | -0.92% | 2,477,515 |
| Aug 27, 2018 | $61.29 | $62.89 | $61.29 | $62.03 | +1.97% | 4,057,131 |
| Aug 20, 2018 | $61.03 | $61.29 | $60.17 | $60.83 | -0.21% | 3,289,719 |
| Aug 13, 2018 | $60.04 | $61.17 | $59.39 | $60.95 | +1.62% | 4,728,099 |
| Aug 6, 2018 | $60.88 | $62.40 | $59.38 | $59.98 | -1.50% | 4,366,456 |
| Jul 30, 2018 | $62.03 | $62.57 | $59.98 | $60.89 | -1.89% | 6,186,264 |
| Jul 23, 2018 | $63.53 | $65.08 | $61.65 | $62.07 | -2.07% | 8,321,818 |
| Jul 16, 2018 | $62.21 | $64.35 | $62.21 | $63.38 | +2.23% | 5,389,918 |
| Jul 9, 2018 | $60.09 | $62.18 | $60.09 | $62.00 | +3.70% | 6,278,088 |
| Jul 2, 2018 | $59.02 | $60.58 | $58.37 | $59.79 | +0.37% | 3,903,373 |
| Jun 25, 2018 | $63.57 | $63.63 | $59.53 | $59.57 | -6.95% | 7,232,528 |
| Jun 18, 2018 | $64.83 | $65.31 | $63.08 | $64.01 | -1.65% | 5,714,661 |
| Jun 11, 2018 | $67.22 | $67.29 | $64.17 | $65.09 | -2.95% | 5,249,484 |
| Jun 4, 2018 | $65.79 | $67.46 | $65.00 | $67.07 | +2.69% | 4,174,264 |
| May 29, 2018 | $65.50 | $65.75 | $63.38 | $65.31 | -1.52% | 4,387,173 |
| May 21, 2018 | $66.25 | $68.11 | $65.84 | $66.31 | +0.42% | 7,598,015 |
| May 14, 2018 | $62.56 | $66.18 | $62.19 | $66.03 | +5.64% | 8,148,593 |
| May 7, 2018 | $59.99 | $62.76 | $59.57 | $62.51 | +4.70% | 4,502,717 |
| Apr 30, 2018 | $60.99 | $61.33 | $57.33 | $59.70 | -1.93% | 4,431,423 |
| Apr 23, 2018 | $58.74 | $60.97 | $57.00 | $60.87 | +4.00% | 6,021,004 |
| Apr 16, 2018 | $57.51 | $58.96 | $57.33 | $58.53 | +2.64% | 6,976,274 |
| Apr 9, 2018 | $56.81 | $58.63 | $56.29 | $57.03 | +0.85% | 5,011,493 |
| Apr 2, 2018 | $59.44 | $59.93 | $55.93 | $56.55 | -5.13% | 7,104,818 |
| Mar 26, 2018 | $59.16 | $60.24 | $57.29 | $59.61 | +2.59% | 5,845,858 |
| Mar 19, 2018 | $64.75 | $65.36 | $57.93 | $58.10 | -10.68% | 6,422,105 |
| Mar 12, 2018 | $65.79 | $66.17 | $63.29 | $65.05 | -1.19% | 6,773,344 |
| Mar 5, 2018 | $60.80 | $65.84 | $60.45 | $65.83 | +7.50% | 5,391,134 |
| Feb 26, 2018 | $61.29 | $63.38 | $59.76 | $61.24 | +0.43% | 7,467,908 |
| Feb 20, 2018 | $61.48 | $62.11 | $59.92 | $60.98 | -1.18% | 4,057,214 |
| Feb 12, 2018 | $58.56 | $61.90 | $58.18 | $61.71 | +6.29% | 7,114,284 |
| Feb 5, 2018 | $62.00 | $63.07 | $56.25 | $58.05 | -7.69% | 7,766,421 |
| Jan 29, 2018 | $65.48 | $66.07 | $62.67 | $62.89 | -4.00% | 6,225,623 |
| Jan 22, 2018 | $64.13 | $65.85 | $63.18 | $65.51 | +2.15% | 7,331,787 |
| Jan 16, 2018 | $64.90 | $65.22 | $63.21 | $64.13 | -0.62% | 4,718,245 |
| Jan 8, 2018 | $60.69 | $64.53 | $60.25 | $64.53 | +6.42% | 7,558,870 |
| Jan 2, 2018 | $59.74 | $61.11 | $58.77 | $60.63 | +1.85% | 6,712,366 |
| Dec 26, 2017 | $60.55 | $60.65 | $59.45 | $59.53 | -1.48% | 3,721,734 |
| Dec 18, 2017 | $59.47 | $60.66 | $58.52 | $60.43 | +2.72% | 6,529,663 |
| Dec 11, 2017 | $59.61 | $60.27 | $57.57 | $58.83 | -1.40% | 6,376,514 |
| Dec 4, 2017 | $59.57 | $60.86 | $58.12 | $59.66 | +1.42% | 4,993,038 |
| Nov 27, 2017 | $56.63 | $60.18 | $56.55 | $58.83 | +3.87% | 6,557,454 |
| Nov 20, 2017 | $55.97 | $57.15 | $55.65 | $56.63 | +1.40% | 2,883,519 |
| Nov 13, 2017 | $55.14 | $56.09 | $54.60 | $55.85 | +0.28% | 5,648,950 |
| Nov 6, 2017 | $56.83 | $57.34 | $55.22 | $55.70 | -2.51% | 3,665,501 |
| Oct 30, 2017 | $56.61 | $57.39 | $55.65 | $57.13 | +0.25% | 5,581,884 |
| Oct 23, 2017 | $57.71 | $58.06 | $55.63 | $56.99 | -1.32% | 6,470,422 |
| Oct 16, 2017 | $56.98 | $58.13 | $55.96 | $57.75 | +1.52% | 6,243,096 |
| Oct 9, 2017 | $57.62 | $58.03 | $56.83 | $56.89 | -1.09% | 3,662,183 |
| Oct 2, 2017 | $56.22 | $58.15 | $55.69 | $57.51 | +2.30% | 4,985,569 |
| Sep 25, 2017 | $55.02 | $56.78 | $54.93 | $56.22 | +1.71% | 4,032,614 |
| Sep 18, 2017 | $53.33 | $55.34 | $53.29 | $55.27 | +3.94% | 4,405,917 |
| Sep 11, 2017 | $50.82 | $53.21 | $50.75 | $53.18 | +5.91% | 5,804,795 |
| Sep 5, 2017 | $52.22 | $52.37 | $49.43 | $50.21 | -4.61% | 3,585,055 |
| Aug 28, 2017 | $52.77 | $52.83 | $51.46 | $52.64 | +0.27% | 3,151,166 |
| Aug 21, 2017 | $51.93 | $53.05 | $51.55 | $52.50 | +1.16% | 3,421,667 |
| Aug 14, 2017 | $53.51 | $54.13 | $51.44 | $51.90 | -1.89% | 3,954,253 |
| Aug 7, 2017 | $55.25 | $55.83 | $52.77 | $52.90 | -4.28% | 3,692,526 |
| Jul 31, 2017 | $55.51 | $56.02 | $54.71 | $55.27 | +0.01% | 4,499,557 |
| Jul 24, 2017 | $55.09 | $57.31 | $54.15 | $55.26 | +0.21% | 6,503,400 |
| Jul 17, 2017 | $54.89 | $55.60 | $54.59 | $55.15 | +0.51% | 3,762,953 |
| Jul 10, 2017 | $54.21 | $55.33 | $53.89 | $54.87 | +1.12% | 3,370,902 |
| Jul 3, 2017 | $53.92 | $54.96 | $53.59 | $54.26 | +1.46% | 3,440,193 |
| Jun 26, 2017 | $51.24 | $55.06 | $50.93 | $53.48 | +4.70% | 5,795,303 |
| Jun 19, 2017 | $52.63 | $52.93 | $50.95 | $51.08 | -2.36% | 6,572,924 |
| Jun 12, 2017 | $52.25 | $53.03 | $51.46 | $52.31 | +0.23% | 5,210,349 |
| Jun 5, 2017 | $49.00 | $52.41 | $48.37 | $52.19 | +6.76% | 5,392,039 |
| May 30, 2017 | $48.77 | $49.21 | $47.57 | $48.89 | -0.47% | 4,223,206 |
| May 22, 2017 | $49.01 | $49.33 | $47.69 | $49.12 | +0.92% | 4,307,258 |
| May 15, 2017 | $49.87 | $51.21 | $47.59 | $48.67 | -1.88% | 6,758,698 |
| May 8, 2017 | $50.67 | $50.85 | $49.27 | $49.61 | -2.09% | 3,917,660 |
| May 1, 2017 | $50.00 | $51.59 | $49.56 | $50.67 | +1.99% | 4,989,936 |
| Apr 24, 2017 | $50.09 | $51.17 | $49.01 | $49.68 | +1.79% | 6,388,509 |
| Apr 17, 2017 | $48.58 | $49.66 | $48.12 | $48.81 | +0.81% | 6,881,210 |
| Apr 10, 2017 | $50.49 | $50.81 | $48.40 | $48.41 | -4.22% | 4,680,352 |
| Apr 3, 2017 | $50.86 | $51.21 | $49.25 | $50.55 | -0.58% | 6,495,017 |
| Mar 27, 2017 | $48.57 | $51.17 | $48.09 | $50.84 | +2.12% | 5,679,929 |
| Mar 20, 2017 | $51.93 | $52.35 | $48.47 | $49.79 | -4.13% | 9,281,528 |
| Mar 13, 2017 | $53.43 | $53.59 | $51.15 | $51.93 | -1.77% | 42,811,014 |
| Mar 6, 2017 | $52.73 | $53.40 | $52.24 | $52.87 | -0.61% | 3,425,932 |
| Feb 27, 2017 | $52.33 | $54.61 | $51.73 | $53.19 | +1.66% | 4,261,860 |
| Feb 21, 2017 | $52.77 | $53.37 | $51.71 | $52.33 | -0.47% | 3,345,849 |
| Feb 13, 2017 | $51.65 | $52.85 | $51.39 | $52.57 | +2.55% | 4,025,951 |
| Feb 6, 2017 | $50.55 | $52.00 | $50.22 | $51.27 | +0.72% | 3,919,342 |
| Jan 30, 2017 | $50.44 | $51.27 | $49.23 | $50.90 | +0.47% | 4,876,929 |
| Jan 23, 2017 | $48.07 | $51.86 | $48.00 | $50.66 | +4.53% | 5,699,664 |
| Jan 17, 2017 | $49.15 | $49.29 | $47.16 | $48.47 | -2.26% | 2,732,661 |
| Jan 9, 2017 | $49.51 | $50.11 | $48.49 | $49.59 | -0.37% | 4,722,607 |
| Jan 3, 2017 | $46.92 | $49.82 | $46.06 | $49.77 | +7.78% | 5,900,309 |
| Dec 27, 2016 | $48.02 | $48.12 | $45.98 | $46.18 | -3.52% | 3,238,002 |
| Dec 19, 2016 | $47.51 | $48.74 | $46.93 | $47.87 | +0.24% | 4,272,044 |
| Dec 12, 2016 | $48.46 | $48.92 | $47.24 | $47.75 | -2.06% | 5,551,991 |
| Dec 5, 2016 | $48.65 | $49.80 | $48.55 | $48.76 | +0.25% | 5,409,801 |
| Nov 28, 2016 | $47.71 | $49.25 | $47.02 | $48.64 | +0.63% | 6,291,584 |
| Nov 21, 2016 | $48.73 | $48.98 | $47.83 | $48.33 | -1.06% | 4,429,045 |
| Nov 14, 2016 | $45.73 | $49.06 | $45.47 | $48.85 | – | 6,540,756 |
Seasonality
RJF 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 | 5.5% | 0.5% | -4.9% | 1.3% | 0.1% | 2.3% | 3.8% | 1.7% | -0.7% | 2.5% | 6.3% | -0.6% |
| Months up | 9 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 3.6% | -7.7% | -5.4% | 9.8% | -9.4% | 6.0% | 16.2% | 1.2% | -11.3% | -0.2% | ||
| 2025 | 8.8% | -8.2% | -10.2% | -1.0% | 7.3% | 4.3% | 9.3% | 1.4% | 1.9% | -7.8% | -1.3% | 2.6% |
| 2024 | -1.2% | 9.2% | 7.1% | -5.0% | 0.6% | 0.7% | -5.8% | 3.1% | 2.4% | 21.5% | 14.2% | -8.2% |
| 2023 | 5.5% | -3.8% | -13.6% | -2.9% | -0.2% | 15.3% | 6.1% | -5.0% | -3.6% | -5.0% | 10.2% | 6.5% |
| 2022 | 5.8% | 3.6% | 0.2% | -11.1% | 1.1% | -8.9% | 10.1% | 6.0% | -5.0% | 19.6% | -1.0% | -8.2% |
| 2021 | 4.9% | 16.8% | 5.3% | 6.7% | 1.4% | -1.7% | -0.3% | 8.0% | -0.8% | 6.8% | -0.3% | 2.1% |
| 2020 | 2.2% | -8.5% | -24.0% | 4.3% | 5.1% | -0.1% | 0.9% | 9.0% | -3.4% | 5.1% | 19.0% | 5.2% |
| 2019 | 8.7% | 2.6% | -2.2% | 13.9% | -9.8% | 2.8% | -4.6% | -2.7% | 5.5% | 1.2% | 7.6% | 0.0% |
| 2018 | 8.2% | -3.8% | -3.3% | 0.4% | 7.6% | -7.2% | 2.5% | 1.6% | -0.7% | -16.7% | 4.0% | -6.7% |
| 2017 | 8.2% | 4.8% | -2.6% | -2.3% | -3.0% | 11.3% | 3.7% | -5.9% | 8.0% | 0.5% | 4.2% | 1.1% |