Regional Management Corp. (RM) stock
RMNYSEPersonal Credit InstitutionsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 14/3025% below fair value
$36.30+0.04 (+0.11%)
Close on Oct 30, 2026Market cap $334.90MP/E 7.6Yield 3.31%
Price history
Regional Management share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.30
+0.11% on the day
52-week range
$29.89 – $44.30
-18.0% from the high
Change over 52 weeks
-7.2%
From $39.12 on Oct 30, 2025
Average volume
90,908
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.85 | $38.50 | $32.29 | $36.30 | +10.87% | 512,765 |
| Oct 19, 2026 | $33.96 | $35.11 | $32.43 | $32.74 | -4.74% | 431,094 |
| Oct 12, 2026 | $33.52 | $35.10 | $32.91 | $34.37 | +2.57% | 563,462 |
| Oct 5, 2026 | $32.00 | $34.05 | $31.64 | $33.51 | +5.38% | 511,209 |
| Sep 28, 2026 | $30.70 | $32.12 | $29.89 | $31.80 | +3.18% | 397,049 |
| Sep 21, 2026 | $31.63 | $32.13 | $30.12 | $30.82 | -1.82% | 347,786 |
| Sep 14, 2026 | $33.35 | $33.45 | $31.33 | $31.39 | -4.85% | 411,106 |
| Sep 8, 2026 | $33.44 | $33.44 | $32.20 | $32.99 | -2.05% | 188,801 |
| Aug 31, 2026 | $32.50 | $33.78 | $31.52 | $33.68 | +3.47% | 332,058 |
| Aug 24, 2026 | $34.26 | $35.14 | $31.84 | $32.55 | -4.57% | 387,528 |
| Aug 17, 2026 | $33.37 | $34.71 | $32.57 | $34.11 | +1.82% | 647,620 |
| Aug 10, 2026 | $32.47 | $33.83 | $31.35 | $33.50 | +2.17% | 513,818 |
| Aug 3, 2026 | $32.02 | $35.51 | $32.02 | $32.79 | +1.61% | 688,227 |
| Jul 27, 2026 | $42.24 | $43.16 | $30.82 | $32.27 | -22.52% | 552,028 |
| Jul 20, 2026 | $40.98 | $43.39 | $40.82 | $41.65 | -0.02% | 380,535 |
| Jul 13, 2026 | $43.70 | $44.30 | $41.58 | $41.66 | -4.23% | 322,050 |
| Jul 6, 2026 | $41.71 | $43.93 | $39.85 | $43.50 | +4.42% | 457,281 |
| Jun 29, 2026 | $40.84 | $42.98 | $39.66 | $41.66 | +1.51% | 298,599 |
| Jun 22, 2026 | $37.36 | $41.04 | $37.13 | $41.04 | +10.32% | 444,335 |
| Jun 15, 2026 | $37.74 | $38.30 | $36.59 | $37.20 | -0.03% | 259,192 |
| Jun 8, 2026 | $36.06 | $38.00 | $35.13 | $37.21 | +3.56% | 211,029 |
| Jun 1, 2026 | $36.76 | $37.26 | $33.80 | $35.93 | -2.26% | 222,551 |
| May 26, 2026 | $35.46 | $37.40 | $35.40 | $36.76 | +3.96% | 216,822 |
| May 18, 2026 | $34.85 | $36.51 | $33.36 | $35.36 | +3.39% | 349,823 |
| May 11, 2026 | $35.32 | $35.32 | $33.30 | $34.20 | -3.23% | 282,449 |
| May 4, 2026 | $34.45 | $35.91 | $33.71 | $35.34 | +1.14% | 270,101 |
| Apr 27, 2026 | $39.03 | $41.51 | $34.81 | $34.94 | -10.75% | 278,058 |
| Apr 20, 2026 | $39.73 | $40.60 | $37.68 | $39.15 | -2.10% | 323,078 |
| Apr 13, 2026 | $36.20 | $40.40 | $36.20 | $39.99 | +9.98% | 367,716 |
| Apr 6, 2026 | $33.01 | $36.70 | $33.01 | $36.36 | +9.78% | 355,285 |
| Mar 30, 2026 | $31.14 | $33.13 | $31.14 | $33.12 | +5.61% | 217,947 |
| Mar 23, 2026 | $32.21 | $33.07 | $30.84 | $31.36 | -0.16% | 326,436 |
| Mar 16, 2026 | $31.22 | $32.00 | $30.46 | $31.41 | +1.72% | 297,265 |
| Mar 9, 2026 | $31.67 | $32.85 | $30.69 | $30.88 | -4.22% | 208,502 |
| Mar 2, 2026 | $31.23 | $35.13 | $31.00 | $32.24 | +1.32% | 252,674 |
| Feb 23, 2026 | $34.40 | $34.55 | $31.58 | $31.82 | -8.03% | 272,744 |
| Feb 17, 2026 | $34.32 | $35.73 | $34.20 | $34.60 | +0.09% | 315,151 |
| Feb 9, 2026 | $35.63 | $36.24 | $33.44 | $34.57 | -2.76% | 394,857 |
| Feb 2, 2026 | $36.76 | $41.06 | $33.23 | $35.55 | -4.05% | 431,018 |
| Jan 26, 2026 | $36.73 | $37.99 | $35.16 | $37.05 | +0.38% | 209,580 |
| Jan 20, 2026 | $36.96 | $38.75 | $35.99 | $36.91 | -1.81% | 191,727 |
| Jan 12, 2026 | $38.67 | $39.25 | $37.38 | $37.59 | -3.84% | 214,991 |
| Jan 5, 2026 | $39.02 | $40.55 | $37.73 | $39.09 | -0.38% | 266,406 |
| Dec 29, 2025 | $40.15 | $40.41 | $38.29 | $39.24 | -2.19% | 158,204 |
| Dec 22, 2025 | $40.70 | $40.74 | $39.62 | $40.12 | -1.06% | 184,238 |
| Dec 15, 2025 | $40.00 | $40.65 | $38.83 | $40.55 | +1.17% | 332,154 |
| Dec 8, 2025 | $37.00 | $40.40 | $35.99 | $40.08 | +9.24% | 377,024 |
| Dec 1, 2025 | $38.67 | $38.67 | $36.11 | $36.69 | -3.55% | 229,260 |
| Nov 24, 2025 | $36.35 | $39.68 | $35.93 | $38.04 | +4.19% | 268,506 |
| Nov 17, 2025 | $37.75 | $37.98 | $35.44 | $36.51 | -2.82% | 273,860 |
| Nov 10, 2025 | $37.34 | $39.54 | $36.72 | $37.57 | +1.51% | 244,920 |
| Nov 3, 2025 | $39.20 | $41.04 | $35.61 | $37.01 | -5.95% | 224,445 |
| Oct 27, 2025 | $40.94 | $41.82 | $38.50 | $39.35 | -3.88% | 138,966 |
| Oct 20, 2025 | $39.19 | $41.14 | $39.19 | $40.94 | +5.06% | 167,221 |
| Oct 13, 2025 | $38.24 | $40.40 | $38.08 | $38.97 | +3.07% | 186,514 |
| Oct 6, 2025 | $39.06 | $39.70 | $37.66 | $37.81 | -2.88% | 159,046 |
| Sep 29, 2025 | $41.37 | $41.37 | $37.81 | $38.93 | -5.81% | 257,269 |
| Sep 22, 2025 | $43.94 | $45.73 | $41.33 | $41.33 | -6.49% | 174,371 |
| Sep 15, 2025 | $42.86 | $46.00 | $42.86 | $44.20 | +3.68% | 335,272 |
| Sep 8, 2025 | $43.26 | $43.71 | $41.11 | $42.63 | -1.07% | 168,556 |
| Sep 2, 2025 | $43.28 | $44.71 | $42.18 | $43.09 | -1.71% | 195,100 |
| Aug 25, 2025 | $40.54 | $43.91 | $40.39 | $43.84 | +8.17% | 256,331 |
| Aug 18, 2025 | $37.42 | $40.80 | $36.88 | $40.53 | +7.74% | 223,223 |
| Aug 11, 2025 | $35.58 | $38.61 | $34.78 | $37.62 | +6.33% | 374,152 |
| Aug 4, 2025 | $33.37 | $35.41 | $33.28 | $35.38 | +7.83% | 186,076 |
| Jul 28, 2025 | $32.16 | $34.87 | $30.85 | $32.81 | +2.44% | 181,592 |
| Jul 21, 2025 | $32.59 | $33.50 | $31.52 | $32.03 | -0.87% | 146,179 |
| Jul 14, 2025 | $32.58 | $33.31 | $30.91 | $32.31 | -0.12% | 186,981 |
| Jul 7, 2025 | $32.43 | $33.99 | $32.32 | $32.35 | -1.79% | 269,544 |
| Jun 30, 2025 | $29.39 | $33.13 | $29.08 | $32.94 | +12.31% | 164,219 |
| Jun 23, 2025 | $28.09 | $29.56 | $26.98 | $29.33 | +4.15% | 268,834 |
| Jun 16, 2025 | $28.22 | $29.42 | $27.19 | $28.16 | +0.04% | 239,888 |
| Jun 9, 2025 | $27.81 | $29.53 | $27.30 | $28.15 | +2.59% | 296,010 |
| Jun 2, 2025 | $26.36 | $27.54 | $26.06 | $27.44 | +3.74% | 170,767 |
| May 26, 2025 | $26.07 | $27.19 | $26.07 | $26.45 | +0.57% | 193,369 |
| May 19, 2025 | $27.99 | $29.05 | $26.07 | $26.30 | -7.88% | 272,652 |
| May 12, 2025 | $30.03 | $30.43 | $28.50 | $28.55 | -1.18% | 211,803 |
| May 5, 2025 | $27.04 | $29.48 | $26.60 | $28.89 | +4.90% | 305,060 |
| Apr 28, 2025 | $33.47 | $34.07 | $26.18 | $27.54 | -17.91% | 264,783 |
| Apr 21, 2025 | $31.13 | $33.91 | $30.55 | $33.55 | +7.29% | 194,273 |
| Apr 14, 2025 | $30.29 | $31.93 | $29.75 | $31.27 | +5.18% | 177,885 |
| Apr 7, 2025 | $26.98 | $31.94 | $25.41 | $29.73 | +6.44% | 269,671 |
| Mar 31, 2025 | $29.72 | $31.67 | $26.61 | $27.93 | -7.85% | 232,141 |
| Mar 24, 2025 | $31.43 | $32.08 | $29.94 | $30.31 | -1.72% | 153,409 |
| Mar 17, 2025 | $29.76 | $31.92 | $29.06 | $30.84 | +3.52% | 275,350 |
| Mar 10, 2025 | $31.05 | $31.36 | $28.60 | $29.79 | -5.97% | 209,190 |
| Mar 3, 2025 | $33.47 | $33.73 | $30.51 | $31.68 | -5.57% | 251,659 |
| Feb 24, 2025 | $34.58 | $34.58 | $32.49 | $33.55 | -2.10% | 153,391 |
| Feb 18, 2025 | $36.21 | $36.77 | $34.16 | $34.27 | -5.36% | 148,986 |
| Feb 10, 2025 | $35.42 | $36.65 | $34.98 | $36.21 | +2.03% | 255,750 |
| Feb 3, 2025 | $34.85 | $37.52 | $34.58 | $35.49 | -0.84% | 289,947 |
| Jan 27, 2025 | $35.91 | $37.19 | $35.39 | $35.79 | -1.49% | 238,451 |
| Jan 21, 2025 | $35.87 | $36.65 | $35.28 | $36.33 | +1.79% | 226,216 |
| Jan 13, 2025 | $31.44 | $36.80 | $30.61 | $35.69 | +13.59% | 364,185 |
| Jan 6, 2025 | $33.90 | $34.05 | $31.37 | $31.42 | -7.32% | 158,265 |
| Dec 30, 2024 | $33.72 | $34.70 | $33.07 | $33.90 | +0.53% | 174,807 |
| Dec 23, 2024 | $33.49 | $34.95 | $32.69 | $33.72 | -0.41% | 113,576 |
| Dec 16, 2024 | $34.16 | $35.24 | $32.08 | $33.86 | -0.67% | 218,036 |
| Dec 9, 2024 | $33.50 | $35.02 | $33.37 | $34.09 | +2.46% | 214,751 |
| Dec 2, 2024 | $30.47 | $34.04 | $30.22 | $33.27 | +8.97% | 152,324 |
| Nov 25, 2024 | $30.50 | $31.54 | $30.15 | $30.53 | +1.67% | 50,619 |
| Nov 18, 2024 | $29.49 | $30.43 | $28.94 | $30.03 | +1.21% | 73,352 |
| Nov 11, 2024 | $31.01 | $31.01 | $29.07 | $29.67 | -4.32% | 153,852 |
| Nov 4, 2024 | $28.31 | $33.30 | $28.31 | $31.01 | +8.73% | 202,126 |
| Oct 28, 2024 | $29.18 | $29.77 | $28.16 | $28.52 | -0.52% | 106,545 |
| Oct 21, 2024 | $32.04 | $32.04 | $28.26 | $28.67 | -10.43% | 69,154 |
| Oct 14, 2024 | $31.02 | $32.16 | $30.38 | $32.01 | +3.19% | 85,104 |
| Oct 7, 2024 | $31.40 | $31.68 | $29.36 | $31.02 | -1.12% | 72,175 |
| Sep 30, 2024 | $33.17 | $33.25 | $31.15 | $31.37 | -5.20% | 61,566 |
| Sep 23, 2024 | $32.04 | $33.41 | $31.11 | $33.09 | +1.88% | 117,299 |
| Sep 16, 2024 | $33.00 | $33.85 | $32.06 | $32.48 | -1.90% | 174,134 |
| Sep 9, 2024 | $30.81 | $33.13 | $30.70 | $33.11 | +7.92% | 83,694 |
| Sep 3, 2024 | $33.15 | $33.53 | $30.60 | $30.68 | -8.50% | 61,902 |
| Aug 26, 2024 | $32.34 | $34.15 | $31.75 | $33.53 | +4.00% | 136,744 |
| Aug 19, 2024 | $31.72 | $33.40 | $30.91 | $32.24 | +1.64% | 117,560 |
| Aug 12, 2024 | $30.38 | $32.17 | $29.59 | $31.72 | +5.49% | 125,493 |
| Aug 5, 2024 | $29.24 | $30.65 | $28.44 | $30.07 | -0.36% | 116,109 |
| Jul 29, 2024 | $32.15 | $33.87 | $29.50 | $30.18 | -4.91% | 151,379 |
| Jul 22, 2024 | $30.09 | $32.53 | $29.84 | $31.74 | +5.20% | 123,981 |
| Jul 15, 2024 | $28.18 | $33.49 | $27.23 | $30.17 | +8.60% | 355,222 |
| Jul 8, 2024 | $27.29 | $28.32 | $26.83 | $27.78 | +3.19% | 171,586 |
| Jul 1, 2024 | $28.80 | $29.30 | $26.80 | $26.92 | -6.33% | 107,950 |
| Jun 24, 2024 | $27.45 | $28.93 | $25.99 | $28.74 | +4.70% | 196,069 |
| Jun 17, 2024 | $26.97 | $28.27 | $26.40 | $27.45 | +1.55% | 104,586 |
| Jun 10, 2024 | $27.79 | $28.70 | $26.25 | $27.03 | -3.08% | 95,518 |
| Jun 3, 2024 | $27.64 | $28.70 | $27.58 | $27.89 | +1.42% | 105,687 |
| May 28, 2024 | $27.42 | $27.83 | $26.80 | $27.50 | +1.18% | 85,811 |
| May 20, 2024 | $29.98 | $29.98 | $26.72 | $27.18 | -8.64% | 107,954 |
| May 13, 2024 | $30.30 | $30.67 | $29.31 | $29.75 | -0.83% | 186,532 |
| May 6, 2024 | $28.78 | $30.83 | $28.78 | $30.00 | +5.86% | 240,051 |
| Apr 29, 2024 | $26.22 | $28.40 | $25.00 | $28.34 | +7.27% | 227,394 |
| Apr 22, 2024 | $25.28 | $26.64 | $25.17 | $26.42 | +4.84% | 68,783 |
| Apr 15, 2024 | $25.00 | $25.39 | $24.39 | $25.20 | +0.80% | 172,587 |
| Apr 8, 2024 | $24.70 | $25.77 | $24.39 | $25.00 | +1.38% | 121,292 |
| Apr 1, 2024 | $24.26 | $24.84 | $23.35 | $24.66 | +1.86% | 136,009 |
| Mar 25, 2024 | $24.70 | $24.70 | $23.73 | $24.21 | -0.57% | 139,324 |
| Mar 18, 2024 | $23.60 | $25.85 | $22.90 | $24.35 | +3.93% | 109,366 |
| Mar 11, 2024 | $23.83 | $25.00 | $22.89 | $23.43 | -1.22% | 162,060 |
| Mar 4, 2024 | $22.95 | $23.88 | $22.25 | $23.72 | +3.45% | 109,165 |
| Feb 26, 2024 | $22.95 | $23.86 | $22.69 | $22.93 | -0.82% | 92,263 |
| Feb 20, 2024 | $23.00 | $23.34 | $21.90 | $23.12 | -0.52% | 104,293 |
| Feb 12, 2024 | $22.37 | $24.23 | $20.50 | $23.24 | +3.06% | 182,828 |
| Feb 5, 2024 | $23.60 | $24.40 | $20.62 | $22.55 | -5.61% | 93,566 |
| Jan 29, 2024 | $26.39 | $26.44 | $22.85 | $23.89 | -9.85% | 85,607 |
| Jan 22, 2024 | $25.69 | $27.37 | $25.65 | $26.50 | +4.45% | 76,709 |
| Jan 16, 2024 | $24.86 | $26.13 | $23.81 | $25.37 | +1.20% | 69,020 |
| Jan 8, 2024 | $25.29 | $25.73 | $24.23 | $25.07 | -0.24% | 74,967 |
| Jan 2, 2024 | $24.79 | $26.73 | $23.83 | $25.13 | +0.20% | 118,638 |
| Dec 26, 2023 | $27.10 | $27.98 | $24.33 | $25.08 | -7.52% | 77,448 |
| Dec 18, 2023 | $25.08 | $27.27 | $24.34 | $27.12 | +8.09% | 96,378 |
| Dec 11, 2023 | $23.28 | $25.56 | $22.73 | $25.09 | +7.27% | 174,656 |
| Dec 4, 2023 | $23.40 | $23.80 | $22.01 | $23.39 | +0.60% | 96,122 |
| Nov 27, 2023 | $21.01 | $23.48 | $20.76 | $23.25 | +4.73% | 148,345 |
| Nov 20, 2023 | $23.32 | $23.65 | $21.50 | $22.20 | -3.48% | 54,454 |
| Nov 13, 2023 | $22.81 | $24.99 | $22.04 | $23.00 | +0.83% | 190,003 |
| Nov 6, 2023 | $23.50 | $23.67 | $21.32 | $22.81 | -2.94% | 128,453 |
| Oct 30, 2023 | $24.21 | $25.09 | $20.91 | $23.50 | -1.55% | 167,223 |
| Oct 23, 2023 | $24.97 | $25.14 | $22.64 | $23.87 | -5.05% | 110,271 |
| Oct 16, 2023 | $25.74 | $26.22 | $24.85 | $25.14 | -1.10% | 126,737 |
| Oct 9, 2023 | $26.10 | $27.49 | $25.21 | $25.42 | -3.75% | 111,424 |
| Oct 2, 2023 | $27.61 | $27.61 | $25.69 | $26.41 | -4.59% | 101,572 |
| Sep 25, 2023 | $26.62 | $28.25 | $26.32 | $27.68 | +3.40% | 185,034 |
| Sep 18, 2023 | $27.28 | $27.60 | $26.21 | $26.77 | -3.84% | 166,535 |
| Sep 11, 2023 | $27.29 | $28.05 | $26.92 | $27.84 | +2.47% | 143,211 |
| Sep 5, 2023 | $28.36 | $28.36 | $26.46 | $27.17 | -4.80% | 223,546 |
| Aug 28, 2023 | $28.62 | $28.97 | $27.35 | $28.54 | +1.03% | 227,057 |
| Aug 21, 2023 | $27.81 | $28.49 | $27.05 | $28.25 | +1.00% | 173,614 |
| Aug 14, 2023 | $28.84 | $28.84 | $27.16 | $27.97 | -3.78% | 186,457 |
| Aug 7, 2023 | $31.15 | $31.36 | $28.97 | $29.07 | -8.21% | 141,687 |
| Jul 31, 2023 | $32.83 | $33.99 | $31.34 | $31.67 | -3.45% | 301,298 |
| Jul 24, 2023 | $33.46 | $34.53 | $32.70 | $32.80 | -1.71% | 175,274 |
| Jul 17, 2023 | $32.82 | $34.60 | $32.82 | $33.37 | +2.24% | 153,648 |
| Jul 10, 2023 | $31.68 | $33.77 | $30.96 | $32.64 | +4.28% | 179,763 |
| Jul 3, 2023 | $30.06 | $31.90 | $29.97 | $31.30 | +2.62% | 163,540 |
| Jun 26, 2023 | $29.57 | $30.98 | $27.55 | $30.50 | +2.62% | 246,932 |
| Jun 20, 2023 | $30.16 | $30.91 | $28.92 | $29.72 | -1.36% | 226,515 |
| Jun 12, 2023 | $29.57 | $31.51 | $29.57 | $30.13 | +2.14% | 155,772 |
| Jun 5, 2023 | $27.41 | $32.09 | $26.90 | $29.50 | +8.22% | 132,806 |
| May 30, 2023 | $25.44 | $27.31 | $25.24 | $27.26 | +7.70% | 223,586 |
| May 22, 2023 | $26.72 | $27.16 | $24.70 | $25.31 | -4.85% | 177,612 |
| May 15, 2023 | $25.65 | $27.31 | $25.18 | $26.60 | +3.70% | 54,720 |
| May 8, 2023 | $27.50 | $27.61 | $25.19 | $25.65 | -5.46% | 70,866 |
| May 1, 2023 | $26.83 | $27.35 | $25.27 | $27.13 | +1.38% | 120,230 |
| Apr 24, 2023 | $26.81 | $27.62 | $25.36 | $26.76 | -0.48% | 128,854 |
| Apr 17, 2023 | $26.21 | $27.32 | $26.19 | $26.89 | +1.43% | 77,071 |
| Apr 10, 2023 | $25.43 | $26.69 | $25.32 | $26.51 | +2.99% | 89,314 |
| Apr 3, 2023 | $26.56 | $26.56 | $25.14 | $25.74 | -1.34% | 101,849 |
| Mar 27, 2023 | $25.42 | $26.29 | $25.25 | $26.09 | +3.86% | 123,811 |
| Mar 20, 2023 | $25.28 | $27.14 | $24.38 | $25.12 | -0.28% | 163,520 |
| Mar 13, 2023 | $27.25 | $27.89 | $25.15 | $25.19 | -9.39% | 358,235 |
| Mar 6, 2023 | $31.94 | $31.94 | $27.38 | $27.80 | -12.69% | 259,356 |
| Feb 27, 2023 | $31.99 | $32.41 | $30.72 | $31.84 | +0.25% | 196,304 |
| Feb 21, 2023 | $32.75 | $33.41 | $31.25 | $31.76 | -5.56% | 145,032 |
| Feb 13, 2023 | $32.97 | $34.30 | $32.68 | $33.63 | +2.41% | 294,487 |
| Feb 6, 2023 | $37.39 | $38.34 | $32.58 | $32.84 | -13.21% | 352,875 |
| Jan 30, 2023 | $33.57 | $38.34 | $33.47 | $37.84 | +12.05% | 296,428 |
| Jan 23, 2023 | $33.00 | $33.91 | $32.29 | $33.77 | +1.96% | 79,105 |
| Jan 17, 2023 | $32.08 | $33.15 | $31.80 | $33.12 | +2.57% | 187,375 |
| Jan 9, 2023 | $30.27 | $32.41 | $29.73 | $32.29 | +8.17% | 121,078 |
| Jan 3, 2023 | $28.23 | $30.39 | $28.22 | $29.85 | +6.30% | 120,196 |
| Dec 27, 2022 | $27.75 | $28.55 | $26.98 | $28.08 | +1.41% | 59,901 |
| Dec 19, 2022 | $29.05 | $29.05 | $26.52 | $27.69 | -5.33% | 137,278 |
| Dec 12, 2022 | $29.19 | $30.90 | $28.16 | $29.25 | +0.07% | 262,313 |
| Dec 5, 2022 | $29.99 | $30.24 | $29.03 | $29.23 | -2.92% | 134,204 |
| Nov 28, 2022 | $29.19 | $30.81 | $28.35 | $30.11 | +2.62% | 146,720 |
| Nov 21, 2022 | $28.81 | $29.72 | $28.79 | $29.34 | +0.89% | 90,184 |
| Nov 14, 2022 | $30.71 | $31.13 | $28.33 | $29.08 | -6.56% | 204,950 |
| Nov 7, 2022 | $28.60 | $32.42 | $28.50 | $31.12 | +8.21% | 190,733 |
| Oct 31, 2022 | $33.45 | $34.51 | $27.79 | $28.76 | -14.02% | 255,011 |
| Oct 24, 2022 | $29.44 | $33.98 | $29.00 | $33.45 | +13.74% | 130,907 |
| Oct 17, 2022 | $29.13 | $30.03 | $27.93 | $29.41 | +2.72% | 134,827 |
| Oct 10, 2022 | $28.83 | $29.70 | $27.42 | $28.63 | +0.17% | 169,340 |
| Oct 3, 2022 | $28.26 | $30.44 | $28.26 | $28.58 | +1.93% | 192,700 |
| Sep 26, 2022 | $29.00 | $29.35 | $27.72 | $28.04 | -4.14% | 106,610 |
| Sep 19, 2022 | $31.00 | $32.30 | $28.39 | $29.25 | -5.71% | 156,375 |
| Sep 12, 2022 | $34.32 | $34.95 | $30.24 | $31.02 | -9.40% | 222,451 |
| Sep 6, 2022 | $33.35 | $34.24 | $32.29 | $34.24 | +2.18% | 125,981 |
| Aug 29, 2022 | $36.30 | $36.32 | $32.53 | $33.51 | -8.74% | 218,285 |
| Aug 22, 2022 | $38.23 | $38.39 | $36.49 | $36.72 | -4.47% | 126,793 |
| Aug 15, 2022 | $38.54 | $40.00 | $37.82 | $38.44 | -0.26% | 272,459 |
| Aug 8, 2022 | $39.22 | $40.37 | $37.47 | $38.54 | -1.66% | 385,640 |
| Aug 1, 2022 | $40.77 | $41.87 | $39.18 | $39.19 | -4.41% | 199,722 |
| Jul 25, 2022 | $40.01 | $41.06 | $39.02 | $41.00 | +2.83% | 89,765 |
| Jul 18, 2022 | $40.65 | $40.70 | $39.25 | $39.87 | +0.40% | 84,533 |
| Jul 11, 2022 | $37.74 | $40.18 | $36.50 | $39.71 | +4.72% | 106,508 |
| Jul 5, 2022 | $38.77 | $40.32 | $37.08 | $37.92 | -3.63% | 74,154 |
| Jun 27, 2022 | $39.78 | $39.89 | $37.02 | $39.35 | +0.25% | 106,891 |
| Jun 21, 2022 | $39.67 | $40.03 | $37.55 | $39.25 | -1.01% | 161,906 |
| Jun 13, 2022 | $40.28 | $41.13 | $37.33 | $39.65 | -4.09% | 189,615 |
| Jun 6, 2022 | $47.25 | $47.86 | $41.00 | $41.34 | -12.29% | 111,040 |
| May 31, 2022 | $46.93 | $49.30 | $46.18 | $47.13 | -0.49% | 166,782 |
| May 23, 2022 | $44.63 | $47.56 | $43.17 | $47.36 | +7.15% | 181,295 |
| May 16, 2022 | $43.13 | $44.72 | $42.45 | $44.20 | +2.50% | 222,567 |
| May 9, 2022 | $45.79 | $46.30 | $41.68 | $43.12 | -6.69% | 275,404 |
| May 2, 2022 | $43.11 | $49.29 | $42.96 | $46.21 | +7.34% | 258,477 |
| Apr 25, 2022 | $44.76 | $45.90 | $41.82 | $43.05 | -4.92% | 224,532 |
| Apr 18, 2022 | $47.51 | $49.76 | $44.79 | $45.28 | -5.63% | 194,923 |
| Apr 11, 2022 | $47.21 | $48.90 | $46.90 | $47.98 | +1.98% | 181,825 |
| Apr 4, 2022 | $48.64 | $48.64 | $45.86 | $47.05 | -3.01% | 150,059 |
| Mar 28, 2022 | $47.09 | $49.47 | $46.19 | $48.51 | +2.49% | 192,552 |
| Mar 21, 2022 | $46.81 | $47.81 | $45.49 | $47.33 | +1.76% | 137,906 |
| Mar 14, 2022 | $44.53 | $46.73 | $44.11 | $46.51 | +4.92% | 262,030 |
| Mar 7, 2022 | $49.42 | $49.42 | $44.20 | $44.33 | -10.35% | 302,248 |
| Feb 28, 2022 | $51.52 | $52.29 | $48.89 | $49.45 | -5.65% | 270,576 |
| Feb 22, 2022 | $53.37 | $53.96 | $48.74 | $52.41 | -1.69% | 166,167 |
| Feb 14, 2022 | $52.59 | $54.67 | $51.99 | $53.31 | +2.78% | 189,682 |
| Feb 7, 2022 | $49.53 | $56.95 | $49.50 | $51.87 | +4.72% | 286,623 |
| Jan 31, 2022 | $48.96 | $52.19 | $48.92 | $49.53 | +1.60% | 234,349 |
| Jan 24, 2022 | $50.07 | $53.31 | $47.50 | $48.75 | -4.11% | 232,157 |
| Jan 18, 2022 | $53.83 | $54.31 | $50.37 | $50.84 | -6.60% | 166,382 |
| Jan 10, 2022 | $55.75 | $56.28 | $53.89 | $54.43 | -2.59% | 127,667 |
| Jan 3, 2022 | $57.75 | $58.58 | $54.13 | $55.88 | -2.75% | 174,339 |
| Dec 27, 2021 | $57.53 | $58.84 | $56.29 | $57.46 | +0.45% | 204,494 |
| Dec 20, 2021 | $54.00 | $57.70 | $52.22 | $57.20 | +5.32% | 139,621 |
| Dec 13, 2021 | $55.29 | $56.18 | $53.03 | $54.31 | -2.62% | 367,014 |
| Dec 6, 2021 | $55.28 | $58.54 | $54.64 | $55.77 | +1.55% | 194,764 |
| Nov 29, 2021 | $60.81 | $61.56 | $54.08 | $54.92 | -8.80% | 356,159 |
| Nov 22, 2021 | $64.49 | $67.60 | $58.27 | $60.22 | -1.99% | 451,680 |
| Nov 15, 2021 | $60.24 | $62.26 | $59.84 | $61.44 | +3.78% | 259,689 |
| Nov 8, 2021 | $60.28 | $61.87 | $57.48 | $59.20 | -0.50% | 469,188 |
| Nov 1, 2021 | $51.17 | $61.13 | $51.17 | $59.50 | +16.48% | 402,054 |
| Oct 25, 2021 | $54.31 | $56.11 | $49.23 | $51.08 | -5.69% | 430,465 |
| Oct 18, 2021 | $57.60 | $59.50 | $53.29 | $54.16 | -6.38% | 241,692 |
| Oct 11, 2021 | $57.09 | $59.02 | $55.24 | $57.85 | +2.44% | 199,176 |
| Oct 4, 2021 | $56.74 | $59.09 | $56.26 | $56.47 | -0.90% | 168,502 |
| Sep 27, 2021 | $61.62 | $64.07 | $56.93 | $56.98 | -7.18% | 430,271 |
| Sep 20, 2021 | $59.48 | $61.65 | $55.44 | $61.39 | +0.92% | 297,226 |
| Sep 13, 2021 | $58.57 | $63.15 | $58.01 | $60.83 | +5.04% | 550,395 |
| Sep 7, 2021 | $57.73 | $59.90 | $56.90 | $57.91 | +0.33% | 190,960 |
| Aug 30, 2021 | $59.02 | $59.89 | $57.39 | $57.72 | -1.87% | 193,634 |
| Aug 23, 2021 | $56.70 | $58.94 | $56.49 | $58.82 | +3.90% | 211,900 |
| Aug 16, 2021 | $55.89 | $57.25 | $54.30 | $56.61 | +0.44% | 215,774 |
| Aug 9, 2021 | $58.97 | $59.09 | $56.06 | $56.36 | -4.36% | 277,873 |
| Aug 2, 2021 | $51.70 | $60.45 | $51.07 | $58.93 | +13.92% | 302,982 |
| Jul 26, 2021 | $51.30 | $52.17 | $50.68 | $51.73 | +1.07% | 252,662 |
| Jul 19, 2021 | $48.07 | $52.75 | $46.95 | $51.18 | +4.47% | 356,720 |
| Jul 12, 2021 | $47.16 | $49.74 | $47.16 | $48.99 | +4.68% | 266,035 |
| Jul 6, 2021 | $46.35 | $47.49 | $44.05 | $46.80 | +0.99% | 155,693 |
| Jun 28, 2021 | $49.92 | $49.92 | $45.44 | $46.34 | -7.58% | 322,906 |
| Jun 21, 2021 | $45.00 | $50.14 | $44.77 | $50.14 | +11.03% | 721,549 |
| Jun 14, 2021 | $50.16 | $50.39 | $44.33 | $45.16 | -9.24% | 394,315 |
| Jun 7, 2021 | $47.46 | $52.28 | $47.34 | $49.76 | +5.80% | 432,956 |
| Jun 1, 2021 | $47.84 | $51.00 | $46.30 | $47.03 | +0.62% | 542,993 |
| May 24, 2021 | $45.01 | $47.70 | $44.90 | $46.74 | +3.87% | 395,539 |
| May 17, 2021 | $43.40 | $45.52 | $41.65 | $45.00 | +3.95% | 545,558 |
| May 10, 2021 | $44.00 | $46.29 | $42.47 | $43.29 | -1.99% | 421,433 |
| May 3, 2021 | $39.21 | $44.43 | $38.17 | $44.17 | +14.05% | 348,278 |
| Apr 26, 2021 | $38.80 | $40.43 | $37.95 | $38.73 | -0.18% | 215,560 |
| Apr 19, 2021 | $38.26 | $39.29 | $36.44 | $38.80 | +1.02% | 219,450 |
| Apr 12, 2021 | $36.33 | $39.11 | $36.33 | $38.41 | +6.16% | 174,775 |
| Apr 5, 2021 | $35.14 | $36.47 | $34.53 | $36.18 | +4.09% | 168,945 |
| Mar 29, 2021 | $35.50 | $36.25 | $33.95 | $34.76 | -2.66% | 177,967 |
| Mar 22, 2021 | $35.28 | $36.28 | $33.21 | $35.71 | +0.68% | 213,578 |
| Mar 15, 2021 | $37.16 | $37.59 | $34.16 | $35.47 | -4.03% | 324,025 |
| Mar 8, 2021 | $37.37 | $38.22 | $35.33 | $36.96 | +0.63% | 285,818 |
| Mar 1, 2021 | $33.00 | $36.91 | $33.00 | $36.73 | +13.47% | 324,164 |
| Feb 22, 2021 | $30.88 | $33.40 | $30.86 | $32.37 | +1.35% | 241,097 |
| Feb 16, 2021 | $32.81 | $33.00 | $30.75 | $31.94 | -2.68% | 173,716 |
| Feb 8, 2021 | $31.11 | $34.15 | $30.37 | $32.82 | +5.36% | 148,051 |
| Feb 1, 2021 | $28.61 | $31.32 | $27.71 | $31.15 | +10.07% | 166,723 |
| Jan 25, 2021 | $30.66 | $30.68 | $26.61 | $28.30 | -8.50% | 186,489 |
| Jan 19, 2021 | $32.03 | $32.55 | $30.59 | $30.93 | -2.15% | 108,991 |
| Jan 11, 2021 | $30.34 | $32.41 | $30.17 | $31.61 | +2.23% | 120,811 |
| Jan 4, 2021 | $29.56 | $32.29 | $28.11 | $30.92 | +3.55% | 234,087 |
| Dec 28, 2020 | $29.13 | $30.47 | $27.97 | $29.86 | +4.44% | 135,517 |
| Dec 21, 2020 | $28.31 | $28.95 | $27.92 | $28.59 | -0.21% | 153,694 |
| Dec 14, 2020 | $27.26 | $30.62 | $27.26 | $28.65 | +4.60% | 385,534 |
| Dec 7, 2020 | $28.81 | $29.42 | $26.31 | $27.39 | -5.19% | 583,377 |
| Nov 30, 2020 | $27.51 | $29.57 | $26.52 | $28.89 | +5.59% | 257,865 |
| Nov 23, 2020 | $27.51 | $29.28 | $26.76 | $27.36 | -0.98% | 221,942 |
| Nov 16, 2020 | $24.18 | $28.13 | $24.18 | $27.63 | +14.13% | 292,285 |
| Nov 9, 2020 | $26.08 | $29.14 | $24.21 | $24.21 | -5.28% | 266,482 |
| Nov 2, 2020 | $20.76 | $26.56 | $19.94 | $25.56 | +25.79% | 209,229 |
| Oct 26, 2020 | $21.41 | $22.93 | $18.99 | $20.32 | -6.27% | 239,046 |
| Oct 19, 2020 | $21.60 | $22.10 | $21.01 | $21.68 | +0.74% | 71,995 |
| Oct 12, 2020 | $20.45 | $21.67 | $19.37 | $21.52 | +5.13% | 102,004 |
| Oct 5, 2020 | $17.62 | $20.55 | $17.50 | $20.47 | +17.98% | 186,063 |
| Sep 28, 2020 | $16.47 | $17.41 | $16.36 | $17.35 | +6.57% | 148,533 |
| Sep 21, 2020 | $17.49 | $17.51 | $15.87 | $16.28 | -9.45% | 184,191 |
| Sep 14, 2020 | $18.03 | $18.55 | $17.22 | $17.98 | +1.24% | 169,958 |
| Sep 8, 2020 | $18.75 | $18.75 | $17.75 | $17.76 | -5.48% | 144,845 |
| Aug 31, 2020 | $18.75 | $19.32 | $18.01 | $18.79 | +0.37% | 174,150 |
| Aug 24, 2020 | $18.08 | $19.50 | $17.81 | $18.72 | +4.35% | 209,909 |
| Aug 17, 2020 | $18.51 | $18.66 | $17.38 | $17.94 | -2.97% | 349,324 |
| Aug 10, 2020 | $17.57 | $18.68 | $17.55 | $18.49 | +4.94% | 291,824 |
| Aug 3, 2020 | $15.25 | $17.79 | $14.90 | $17.62 | +16.00% | 492,201 |
| Jul 27, 2020 | $15.42 | $16.21 | $14.87 | $15.19 | -1.68% | 397,914 |
| Jul 20, 2020 | $15.53 | $15.76 | $14.72 | $15.45 | -0.58% | 404,427 |
| Jul 13, 2020 | $15.86 | $16.30 | $15.06 | $15.54 | -0.38% | 413,006 |
| Jul 6, 2020 | $17.85 | $18.10 | $14.81 | $15.60 | -10.65% | 432,700 |
| Jun 29, 2020 | $16.99 | $18.65 | $16.56 | $17.46 | +4.43% | 289,725 |
| Jun 22, 2020 | $18.04 | $18.99 | $16.42 | $16.72 | -8.93% | 505,001 |
| Jun 15, 2020 | $18.36 | $20.52 | $18.08 | $18.36 | -5.12% | 407,933 |
| Jun 8, 2020 | $21.42 | $22.16 | $18.13 | $19.35 | -6.16% | 465,032 |
| Jun 1, 2020 | $15.98 | $21.48 | $15.37 | $20.62 | +30.01% | 643,654 |
| May 26, 2020 | $15.93 | $17.26 | $15.64 | $15.86 | +3.12% | 531,967 |
| May 18, 2020 | $16.62 | $17.07 | $14.75 | $15.38 | -1.60% | 707,770 |
| May 11, 2020 | $14.65 | $16.25 | $10.33 | $15.63 | +4.48% | 1,278,207 |
| May 4, 2020 | $14.16 | $15.05 | $12.81 | $14.96 | +3.39% | 693,599 |
| Apr 27, 2020 | $13.27 | $17.74 | $12.71 | $14.47 | +15.02% | 778,743 |
| Apr 20, 2020 | $13.96 | $14.01 | $11.35 | $12.58 | -10.33% | 520,807 |
| Apr 13, 2020 | $14.86 | $15.49 | $12.75 | $14.03 | -2.84% | 672,133 |
| Apr 6, 2020 | $11.04 | $15.23 | $10.48 | $14.44 | +38.45% | 454,662 |
| Mar 30, 2020 | $14.86 | $15.19 | $10.42 | $10.43 | -28.07% | 364,930 |
| Mar 23, 2020 | $12.21 | $16.97 | $10.65 | $14.50 | +18.17% | 518,339 |
| Mar 16, 2020 | $19.02 | $19.02 | $10.99 | $12.27 | -38.68% | 532,244 |
| Mar 9, 2020 | $24.17 | $24.22 | $18.86 | $20.01 | -20.50% | 335,642 |
| Mar 2, 2020 | $25.82 | $26.37 | $24.59 | $25.17 | -1.87% | 221,972 |
| Feb 24, 2020 | $27.62 | $30.28 | $25.04 | $25.65 | -8.69% | 395,719 |
| Feb 18, 2020 | $27.62 | $28.52 | $27.62 | $28.09 | +1.70% | 182,240 |
| Feb 10, 2020 | $26.70 | $28.28 | $26.55 | $27.62 | +3.41% | 242,472 |
| Feb 3, 2020 | $27.65 | $27.65 | $25.71 | $26.71 | -3.05% | 283,822 |
| Jan 27, 2020 | $27.39 | $28.17 | $27.35 | $27.55 | -1.01% | 223,727 |
| Jan 21, 2020 | $28.88 | $28.89 | $26.89 | $27.83 | -4.00% | 274,506 |
| Jan 13, 2020 | $28.70 | $29.18 | $28.07 | $28.99 | +1.08% | 257,698 |
| Jan 6, 2020 | $29.47 | $29.50 | $28.52 | $28.68 | -3.21% | 237,928 |
| Dec 30, 2019 | $29.49 | $30.78 | $29.33 | $29.63 | +0.07% | 305,778 |
| Dec 23, 2019 | $30.69 | $30.98 | $29.09 | $29.61 | -3.39% | 152,297 |
| Dec 16, 2019 | $31.53 | $31.86 | $30.44 | $30.65 | -2.42% | 295,923 |
| Dec 9, 2019 | $31.29 | $31.73 | $30.43 | $31.41 | +0.16% | 346,196 |
| Dec 2, 2019 | $32.51 | $32.59 | $30.94 | $31.36 | -3.51% | 187,903 |
| Nov 25, 2019 | $32.79 | $33.73 | $32.22 | $32.50 | -0.88% | 112,512 |
| Nov 18, 2019 | $32.59 | $33.32 | $31.74 | $32.79 | +0.61% | 199,521 |
| Nov 11, 2019 | $33.95 | $33.95 | $32.43 | $32.59 | -4.15% | 251,853 |
| Nov 4, 2019 | $29.47 | $34.93 | $28.82 | $34.00 | +16.20% | 338,467 |
| Oct 28, 2019 | $29.54 | $30.26 | $28.71 | $29.26 | -0.37% | 193,241 |
| Oct 21, 2019 | $29.15 | $30.25 | $29.01 | $29.37 | +1.28% | 311,090 |
| Oct 14, 2019 | $26.87 | $29.11 | $26.87 | $29.00 | +7.21% | 350,940 |
| Oct 7, 2019 | $26.47 | $27.91 | $25.92 | $27.05 | +1.54% | 326,188 |
| Sep 30, 2019 | $28.21 | $28.58 | $25.52 | $26.64 | -5.40% | 434,402 |
| Sep 23, 2019 | $27.39 | $28.68 | $27.39 | $28.16 | +1.59% | 392,310 |
| Sep 16, 2019 | $28.18 | $28.55 | $27.26 | $27.72 | -2.22% | 259,360 |
| Sep 9, 2019 | $28.88 | $29.13 | $27.50 | $28.35 | -1.56% | 243,238 |
| Sep 3, 2019 | $25.62 | $29.07 | $25.48 | $28.80 | +11.84% | 448,615 |
| Aug 26, 2019 | $26.21 | $26.21 | $25.39 | $25.75 | -1.04% | 360,637 |
| Aug 19, 2019 | $27.43 | $27.74 | $25.94 | $26.02 | -3.91% | 202,718 |
| Aug 12, 2019 | $27.36 | $28.08 | $26.14 | $27.08 | -1.31% | 267,807 |
| Aug 5, 2019 | $26.19 | $27.82 | $25.14 | $27.44 | +3.16% | 258,070 |
| Jul 29, 2019 | $24.47 | $26.85 | $23.60 | $26.60 | +8.17% | 348,932 |
| Jul 22, 2019 | $26.21 | $26.39 | $24.30 | $24.59 | -5.93% | 339,554 |
| Jul 15, 2019 | $26.89 | $27.10 | $26.10 | $26.14 | -2.90% | 200,739 |
| Jul 8, 2019 | $25.82 | $27.04 | $25.66 | $26.92 | +3.70% | 211,853 |
| Jul 1, 2019 | $26.66 | $26.80 | $25.70 | $25.96 | -1.55% | 177,989 |
| Jun 24, 2019 | $24.96 | $26.42 | $24.22 | $26.37 | +5.61% | 401,061 |
| Jun 17, 2019 | $25.29 | $25.77 | $24.88 | $24.97 | -2.42% | 193,676 |
| Jun 10, 2019 | $25.03 | $25.92 | $24.78 | $25.59 | +2.57% | 205,828 |
| Jun 3, 2019 | $24.70 | $25.17 | $24.18 | $24.95 | +1.13% | 245,927 |
| May 28, 2019 | $24.09 | $25.88 | $23.68 | $24.67 | +2.32% | 354,820 |
| May 20, 2019 | $24.14 | $24.54 | $23.43 | $24.11 | -0.94% | 125,571 |
| May 13, 2019 | $23.96 | $24.52 | $23.30 | $24.34 | -0.12% | 269,376 |
| May 6, 2019 | $24.62 | $25.99 | $22.98 | $24.37 | -2.52% | 365,879 |
| Apr 29, 2019 | $25.12 | $25.80 | $23.91 | $25.00 | -1.19% | 176,085 |
| Apr 22, 2019 | $25.66 | $26.07 | $24.68 | $25.30 | -0.94% | 145,476 |
| Apr 15, 2019 | $25.31 | $26.36 | $25.25 | $25.54 | +0.95% | 117,636 |
| Apr 8, 2019 | $24.72 | $25.76 | $24.25 | $25.30 | +2.10% | 368,692 |
| Apr 1, 2019 | $24.56 | $25.31 | $23.92 | $24.78 | +1.47% | 302,220 |
| Mar 25, 2019 | $24.40 | $24.95 | $23.36 | $24.42 | -0.89% | 156,297 |
| Mar 18, 2019 | $26.79 | $27.07 | $24.46 | $24.64 | -7.82% | 90,800 |
| Mar 11, 2019 | $26.77 | $27.86 | $26.69 | $26.73 | +0.30% | 135,453 |
| Mar 4, 2019 | $27.50 | $27.63 | $25.83 | $26.65 | -3.06% | 127,863 |
| Feb 25, 2019 | $27.98 | $28.01 | $26.80 | $27.49 | -0.94% | 103,522 |
| Feb 19, 2019 | $28.08 | $28.38 | $27.11 | $27.75 | -1.98% | 124,007 |
| Feb 11, 2019 | $28.40 | $30.45 | $27.27 | $28.31 | -0.18% | 213,785 |
| Feb 4, 2019 | $27.63 | $28.37 | $27.58 | $28.36 | +2.87% | 94,585 |
| Jan 28, 2019 | $26.75 | $27.90 | $26.58 | $27.57 | +2.49% | 102,687 |
| Jan 22, 2019 | $26.71 | $27.58 | $26.35 | $26.90 | +0.41% | 138,958 |
| Jan 14, 2019 | $26.06 | $27.01 | $25.58 | $26.79 | +2.21% | 178,938 |
| Jan 7, 2019 | $25.36 | $26.38 | $24.75 | $26.21 | +2.58% | 251,738 |
| Dec 31, 2018 | $23.90 | $25.63 | $23.54 | $25.55 | +7.81% | 202,695 |
| Dec 24, 2018 | $23.32 | $24.37 | $22.90 | $23.70 | +0.98% | 131,625 |
| Dec 17, 2018 | $24.39 | $24.64 | $23.27 | $23.47 | -4.59% | 454,466 |
| Dec 10, 2018 | $25.80 | $26.15 | $24.30 | $24.60 | -4.28% | 490,736 |
| Dec 3, 2018 | $27.46 | $27.67 | $25.22 | $25.70 | -5.38% | 324,319 |
| Nov 26, 2018 | $27.54 | $27.80 | $26.32 | $27.16 | -0.59% | 212,878 |
| Nov 19, 2018 | $28.05 | $28.31 | $26.84 | $27.32 | -2.71% | 117,420 |
| Nov 12, 2018 | $27.98 | $28.70 | $26.94 | $28.08 | 0.00% | 222,292 |
| Nov 5, 2018 | $29.49 | $30.13 | $27.71 | $28.08 | -4.94% | 154,626 |
| Oct 29, 2018 | $27.93 | $29.95 | $27.71 | $29.54 | +6.80% | 266,728 |
| Oct 22, 2018 | $28.04 | $28.49 | $26.47 | $27.66 | -1.32% | 285,734 |
| Oct 15, 2018 | $28.00 | $29.50 | $27.53 | $28.03 | +0.83% | 280,934 |
| Oct 8, 2018 | $28.98 | $29.27 | $27.16 | $27.80 | -4.37% | 385,865 |
| Oct 1, 2018 | $28.99 | $29.18 | $28.46 | $29.07 | +0.83% | 265,047 |
| Sep 24, 2018 | $28.95 | $29.99 | $27.81 | $28.83 | -1.00% | 452,371 |
| Sep 17, 2018 | $30.37 | $30.96 | $29.02 | $29.12 | -4.08% | 221,566 |
| Sep 10, 2018 | $32.89 | $32.89 | $29.65 | $30.36 | -7.44% | 202,076 |
| Sep 4, 2018 | $33.33 | $33.46 | $32.48 | $32.80 | -1.59% | 89,006 |
| Aug 27, 2018 | $34.47 | $35.00 | $33.12 | $33.33 | -3.25% | 110,682 |
| Aug 20, 2018 | $35.08 | $35.37 | $33.83 | $34.45 | -1.46% | 173,163 |
| Aug 13, 2018 | $34.20 | $35.11 | $33.09 | $34.96 | +2.28% | 213,936 |
| Aug 6, 2018 | $33.26 | $34.25 | $33.01 | $34.18 | +2.77% | 153,478 |
| Jul 30, 2018 | $33.03 | $34.92 | $31.52 | $33.26 | +1.03% | 245,138 |
| Jul 23, 2018 | $35.16 | $36.18 | $32.92 | $32.92 | -6.58% | 134,833 |
| Jul 16, 2018 | $35.17 | $35.56 | $34.56 | $35.24 | +0.43% | 193,285 |
| Jul 9, 2018 | $35.33 | $36.31 | $34.95 | $35.09 | -0.34% | 173,613 |
| Jul 2, 2018 | $34.82 | $36.13 | $34.59 | $35.21 | +0.54% | 156,662 |
| Jun 25, 2018 | $36.64 | $37.00 | $34.97 | $35.02 | -4.60% | 240,465 |
| Jun 18, 2018 | $36.61 | $37.10 | $36.01 | $36.71 | -0.19% | 395,229 |
| Jun 11, 2018 | $36.71 | $37.00 | $35.66 | $36.78 | -0.19% | 246,198 |
| Jun 4, 2018 | $36.28 | $37.21 | $36.05 | $36.85 | +1.85% | 309,901 |
| May 29, 2018 | $35.73 | $36.54 | $35.16 | $36.18 | +0.81% | 208,688 |
| May 21, 2018 | $36.53 | $36.64 | $35.35 | $35.89 | -0.94% | 227,362 |
| May 14, 2018 | $35.31 | $36.73 | $34.78 | $36.23 | +2.96% | 297,855 |
| May 7, 2018 | $35.31 | $36.44 | $34.36 | $35.19 | +0.09% | 320,366 |
| Apr 30, 2018 | $32.37 | $36.10 | $32.34 | $35.16 | +8.59% | 661,348 |
| Apr 23, 2018 | $34.01 | $34.22 | $32.15 | $32.38 | -4.37% | 184,632 |
| Apr 16, 2018 | $32.68 | $34.16 | $32.25 | $33.86 | +4.67% | 240,461 |
| Apr 9, 2018 | $32.75 | $33.46 | $31.80 | $32.35 | +0.59% | 422,488 |
| Apr 2, 2018 | $31.86 | $33.62 | $30.49 | $32.16 | +1.01% | 328,160 |
| Mar 26, 2018 | $31.13 | $32.23 | $30.69 | $31.84 | +3.34% | 291,166 |
| Mar 19, 2018 | $31.47 | $32.43 | $30.72 | $30.81 | -2.38% | 317,162 |
| Mar 12, 2018 | $32.39 | $32.64 | $30.34 | $31.56 | -2.26% | 328,018 |
| Mar 5, 2018 | $30.91 | $32.40 | $30.57 | $32.29 | +4.26% | 305,855 |
| Feb 26, 2018 | $30.65 | $31.01 | $29.52 | $30.97 | +1.14% | 342,005 |
| Feb 20, 2018 | $31.69 | $32.45 | $30.23 | $30.62 | -3.77% | 334,408 |
| Feb 12, 2018 | $27.58 | $35.34 | $26.29 | $31.82 | +16.13% | 1,064,872 |
| Feb 5, 2018 | $27.52 | $28.50 | $26.59 | $27.40 | -1.55% | 383,279 |
| Jan 29, 2018 | $28.48 | $29.15 | $27.39 | $27.83 | -2.28% | 259,659 |
| Jan 22, 2018 | $27.85 | $28.63 | $27.37 | $28.48 | +2.19% | 356,406 |
| Jan 16, 2018 | $28.83 | $28.98 | $27.33 | $27.87 | -1.38% | 389,929 |
| Jan 8, 2018 | $27.40 | $28.30 | $26.91 | $28.26 | +2.10% | 343,551 |
| Jan 2, 2018 | $26.40 | $28.00 | $25.98 | $27.68 | +5.21% | 288,675 |
| Dec 26, 2017 | $26.89 | $27.16 | $25.52 | $26.31 | -2.52% | 404,236 |
| Dec 18, 2017 | $25.38 | $27.20 | $25.18 | $26.99 | +8.13% | 403,159 |
| Dec 11, 2017 | $24.92 | $25.73 | $23.67 | $24.96 | +0.08% | 329,938 |
| Dec 4, 2017 | $24.93 | $25.52 | $23.34 | $24.94 | +1.46% | 270,008 |
| Nov 27, 2017 | $23.93 | $25.23 | $23.04 | $24.58 | +3.15% | 225,348 |
| Nov 20, 2017 | $23.33 | $24.41 | $22.78 | $23.83 | +1.97% | 153,564 |
| Nov 13, 2017 | $23.00 | $23.49 | $21.50 | $23.37 | +1.34% | 190,657 |
| Nov 6, 2017 | $23.88 | $24.49 | $22.24 | $23.06 | -3.43% | 231,268 |
| Oct 30, 2017 | $24.18 | $25.45 | $23.70 | $23.88 | -1.77% | 223,214 |
| Oct 23, 2017 | $25.33 | $25.33 | $23.68 | $24.31 | -3.61% | 185,675 |
| Oct 16, 2017 | $24.39 | $25.48 | $23.83 | $25.22 | +3.15% | 168,023 |
| Oct 9, 2017 | $24.53 | $25.27 | $24.11 | $24.45 | -1.57% | 183,391 |
| Oct 2, 2017 | $24.24 | $25.09 | $23.92 | $24.84 | +2.60% | 183,448 |
| Sep 25, 2017 | $23.67 | $24.70 | $23.06 | $24.21 | +1.94% | 215,807 |
| Sep 18, 2017 | $22.53 | $23.87 | $22.50 | $23.75 | +5.46% | 228,861 |
| Sep 11, 2017 | $22.28 | $23.00 | $21.74 | $22.52 | +1.99% | 209,018 |
| Sep 5, 2017 | $22.52 | $22.74 | $21.47 | $22.08 | -2.30% | 114,520 |
| Aug 28, 2017 | $22.20 | $22.81 | $21.59 | $22.60 | +2.26% | 122,864 |
| Aug 21, 2017 | $22.11 | $22.73 | $21.76 | $22.10 | -0.50% | 161,471 |
| Aug 14, 2017 | $22.96 | $23.75 | $21.97 | $22.21 | -2.20% | 151,998 |
| Aug 7, 2017 | $23.74 | $24.27 | $22.28 | $22.71 | -4.22% | 235,543 |
| Jul 31, 2017 | $24.38 | $24.61 | $22.04 | $23.71 | -2.27% | 408,304 |
| Jul 24, 2017 | $24.46 | $25.29 | $24.01 | $24.26 | -0.78% | 446,461 |
| Jul 17, 2017 | $24.40 | $24.97 | $23.84 | $24.45 | +0.25% | 264,689 |
| Jul 10, 2017 | $22.99 | $24.72 | $22.75 | $24.39 | +6.09% | 425,300 |
| Jul 3, 2017 | $23.80 | $24.19 | $22.70 | $22.99 | -2.71% | 302,051 |
| Jun 26, 2017 | $23.86 | $24.29 | $22.66 | $23.63 | -1.01% | 493,017 |
| Jun 19, 2017 | $22.41 | $24.04 | $22.03 | $23.87 | +7.14% | 416,320 |
| Jun 12, 2017 | $22.37 | $24.43 | $22.04 | $22.28 | +0.18% | 376,291 |
| Jun 5, 2017 | $20.25 | $22.78 | $20.02 | $22.24 | +9.29% | 400,513 |
| May 30, 2017 | $20.39 | $20.88 | $19.49 | $20.35 | -0.29% | 265,936 |
| May 22, 2017 | $20.98 | $21.00 | $20.30 | $20.41 | -2.72% | 320,311 |
| May 15, 2017 | $20.37 | $21.14 | $19.73 | $20.98 | +3.91% | 432,147 |
| May 8, 2017 | $20.68 | $21.18 | $20.19 | $20.19 | -1.66% | 313,606 |
| May 1, 2017 | $19.93 | $21.15 | $19.23 | $20.53 | +3.53% | 728,007 |
| Apr 24, 2017 | $20.34 | $21.00 | $19.70 | $19.83 | -1.29% | 335,612 |
| Apr 17, 2017 | $19.96 | $20.49 | $19.48 | $20.09 | +1.16% | 416,977 |
| Apr 10, 2017 | $20.02 | $20.30 | $19.47 | $19.86 | -1.63% | 465,140 |
| Apr 3, 2017 | $19.45 | $20.23 | $18.91 | $20.19 | +3.91% | 392,694 |
| Mar 27, 2017 | $18.87 | $19.58 | $18.66 | $19.43 | +1.78% | 302,819 |
| Mar 20, 2017 | $19.78 | $19.78 | $18.31 | $19.09 | -3.97% | 683,088 |
| Mar 13, 2017 | $19.80 | $20.26 | $19.38 | $19.88 | +0.40% | 469,241 |
| Mar 6, 2017 | $20.32 | $20.32 | $19.44 | $19.80 | -2.80% | 356,464 |
| Feb 27, 2017 | $21.50 | $21.53 | $20.20 | $20.37 | -5.30% | 609,210 |
| Feb 21, 2017 | $21.59 | $22.27 | $21.39 | $21.51 | -0.19% | 323,800 |
| Feb 13, 2017 | $22.39 | $23.45 | $20.93 | $21.55 | -3.62% | 805,047 |
| Feb 6, 2017 | $24.85 | $25.00 | $21.85 | $22.36 | -9.84% | 416,799 |
| Jan 30, 2017 | $24.54 | $25.37 | $24.05 | $24.80 | +0.20% | 271,012 |
| Jan 23, 2017 | $24.86 | $25.63 | $24.43 | $24.75 | -0.48% | 271,433 |
| Jan 17, 2017 | $24.49 | $24.88 | $23.40 | $24.87 | +0.65% | 307,665 |
| Jan 9, 2017 | $26.25 | $26.46 | $24.39 | $24.71 | -5.36% | 416,360 |
| Jan 3, 2017 | $26.66 | $27.56 | $26.06 | $26.11 | -0.65% | 388,802 |
| Dec 27, 2016 | $26.63 | $26.98 | $25.83 | $26.28 | -0.68% | 252,238 |
| Dec 19, 2016 | $26.21 | $27.04 | $25.85 | $26.46 | +1.07% | 477,934 |
| Dec 12, 2016 | $26.07 | $26.93 | $25.57 | $26.18 | +0.65% | 749,933 |
| Dec 5, 2016 | $25.62 | $26.79 | $25.24 | $26.01 | +2.44% | 883,783 |
| Nov 28, 2016 | $24.69 | $25.65 | $24.11 | $25.39 | +2.79% | 409,018 |
| Nov 21, 2016 | $23.98 | $24.96 | $23.71 | $24.70 | +2.75% | 168,311 |
| Nov 14, 2016 | $23.99 | $25.33 | $23.53 | $24.04 | – | 405,458 |
Seasonality
RM 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 | 1.3% | -3.1% | -7.9% | 5.6% | 3.1% | 5.7% | 0.7% | 4.0% | -4.0% | 3.4% | 3.6% | 2.5% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -4.4% | -13.4% | 1.4% | 15.8% | -0.7% | 12.1% | -21.7% | 0.3% | -5.8% | 20.1% | ||
| 2025 | 5.3% | -5.5% | -10.3% | 9.4% | -18.8% | 10.4% | 13.8% | 32.9% | -11.1% | 1.0% | -2.5% | 1.9% |
| 2024 | -2.8% | -2.7% | 3.5% | 4.1% | 10.2% | 4.5% | 13.8% | 3.5% | -2.4% | -12.2% | 7.4% | 11.3% |
| 2023 | 22.8% | -7.8% | -17.2% | 2.6% | -1.2% | 16.6% | 6.5% | -14.5% | 0.7% | -10.2% | -9.9% | 13.4% |
| 2022 | -11.7% | 1.7% | -5.4% | -11.4% | 11.3% | -21.5% | 9.7% | -17.2% | -16.8% | 21.1% | -12.4% | -4.6% |
| 2021 | -5.2% | 15.1% | 7.1% | 11.7% | 21.3% | -0.4% | 11.2% | 15.4% | -2.1% | -12.2% | 11.2% | 1.6% |
| 2020 | -8.3% | -6.9% | -46.7% | 16.7% | -0.5% | 11.7% | -14.2% | 20.4% | -8.9% | 22.0% | 32.6% | 11.7% |
| 2019 | 14.3% | -1.1% | -10.2% | 1.4% | -0.4% | 6.9% | -8.5% | 6.7% | 9.4% | 2.7% | 12.3% | -7.6% |
| 2018 | 7.8% | 5.5% | 6.4% | 3.2% | 8.6% | -1.9% | -5.3% | 0.5% | -13.5% | 0.1% | -5.9% | -11.5% |
| 2017 | -4.8% | -16.1% | -7.4% | 2.1% | 0.9% | 18.2% | 1.5% | -8.5% | 10.3% | 2.0% | -0.1% | 6.6% |