Rollins Inc (ROL) stock
ROLNYSEServices-To Dwellings & Other BuildingsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 19/3010% below fair value
$34.66−0.03 (-0.09%)
Close on Oct 30, 2026Market cap $16.68BP/E 31.5Yield 1.95%
Price history
Rollins share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.66
-0.09% on the day
52-week range
$29.29 – $66.14
-47.6% from the high
Change over 52 weeks
-40.0%
From $57.79 on Oct 30, 2025
Average volume
6.39M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.59 | $35.56 | $33.26 | $34.66 | -0.46% | 30,593,672 |
| Oct 19, 2026 | $33.00 | $35.57 | $31.80 | $34.82 | +4.10% | 43,020,212 |
| Oct 12, 2026 | $31.89 | $34.30 | $31.61 | $33.45 | +4.60% | 31,914,891 |
| Oct 5, 2026 | $29.80 | $32.57 | $29.29 | $31.98 | +6.03% | 43,688,675 |
| Sep 28, 2026 | $29.97 | $30.98 | $29.70 | $30.16 | +0.43% | 47,905,742 |
| Sep 21, 2026 | $32.42 | $33.10 | $29.74 | $30.03 | -7.40% | 45,082,061 |
| Sep 14, 2026 | $35.11 | $35.50 | $32.42 | $32.43 | -6.62% | 41,409,673 |
| Sep 8, 2026 | $35.61 | $35.65 | $34.35 | $34.73 | -3.15% | 18,689,101 |
| Aug 31, 2026 | $36.17 | $36.64 | $35.25 | $35.86 | -1.43% | 24,050,671 |
| Aug 24, 2026 | $37.08 | $37.73 | $35.81 | $36.38 | -1.44% | 19,849,102 |
| Aug 17, 2026 | $36.09 | $37.26 | $35.83 | $36.91 | +1.96% | 19,426,536 |
| Aug 10, 2026 | $37.38 | $37.51 | $35.97 | $36.20 | -4.08% | 25,762,905 |
| Aug 3, 2026 | $38.08 | $38.52 | $36.35 | $37.74 | -0.61% | 26,941,874 |
| Jul 27, 2026 | $38.95 | $40.15 | $36.99 | $37.97 | -1.53% | 34,850,941 |
| Jul 20, 2026 | $45.11 | $45.19 | $36.59 | $38.56 | -14.52% | 44,670,445 |
| Jul 13, 2026 | $44.67 | $46.36 | $43.42 | $45.11 | +1.44% | 21,025,136 |
| Jul 6, 2026 | $43.34 | $45.47 | $42.32 | $44.47 | +2.51% | 24,279,844 |
| Jun 29, 2026 | $43.39 | $43.64 | $41.50 | $43.38 | +0.25% | 18,285,076 |
| Jun 22, 2026 | $44.29 | $45.27 | $42.61 | $43.27 | -3.76% | 26,410,075 |
| Jun 15, 2026 | $47.06 | $47.48 | $44.62 | $44.96 | -4.73% | 16,760,543 |
| Jun 8, 2026 | $47.09 | $48.52 | $46.40 | $47.19 | +0.19% | 21,505,008 |
| Jun 1, 2026 | $47.54 | $47.86 | $44.43 | $47.10 | -1.05% | 30,707,268 |
| May 26, 2026 | $53.48 | $53.53 | $46.85 | $47.60 | -10.96% | 24,879,256 |
| May 18, 2026 | $53.60 | $55.18 | $52.40 | $53.46 | +0.07% | 13,712,136 |
| May 11, 2026 | $53.86 | $54.10 | $51.95 | $53.42 | -0.76% | 16,052,035 |
| May 4, 2026 | $54.96 | $54.96 | $53.27 | $53.83 | -1.73% | 12,818,492 |
| Apr 27, 2026 | $57.00 | $57.36 | $54.64 | $54.78 | -3.22% | 11,906,920 |
| Apr 20, 2026 | $54.97 | $57.44 | $54.18 | $56.60 | +2.91% | 17,330,552 |
| Apr 13, 2026 | $54.29 | $55.66 | $53.71 | $55.00 | +1.42% | 12,158,423 |
| Apr 6, 2026 | $53.54 | $55.99 | $53.47 | $54.23 | +0.56% | 11,978,732 |
| Mar 30, 2026 | $52.95 | $54.28 | $52.43 | $53.93 | +2.80% | 13,163,076 |
| Mar 23, 2026 | $53.48 | $54.16 | $52.32 | $52.46 | -1.50% | 12,629,545 |
| Mar 16, 2026 | $55.22 | $56.12 | $52.84 | $53.26 | -3.39% | 17,202,946 |
| Mar 9, 2026 | $57.83 | $58.20 | $55.01 | $55.13 | -5.40% | 15,973,654 |
| Mar 2, 2026 | $60.75 | $61.21 | $57.06 | $58.28 | -4.29% | 13,546,144 |
| Feb 23, 2026 | $61.07 | $61.69 | $58.72 | $60.89 | -0.75% | 16,552,279 |
| Feb 17, 2026 | $59.35 | $61.39 | $58.68 | $61.35 | +5.67% | 17,357,305 |
| Feb 9, 2026 | $64.82 | $66.14 | $55.36 | $58.06 | -10.46% | 32,554,255 |
| Feb 2, 2026 | $63.52 | $65.03 | $62.49 | $64.84 | +2.37% | 12,529,873 |
| Jan 26, 2026 | $63.00 | $63.84 | $62.09 | $63.34 | +0.68% | 11,059,199 |
| Jan 20, 2026 | $62.46 | $63.56 | $61.95 | $62.91 | +0.29% | 9,458,041 |
| Jan 12, 2026 | $60.88 | $62.81 | $60.49 | $62.73 | +3.38% | 9,303,644 |
| Jan 5, 2026 | $58.35 | $61.34 | $57.96 | $60.68 | +2.83% | 11,021,536 |
| Dec 29, 2025 | $60.84 | $61.10 | $58.60 | $59.01 | -2.62% | 8,829,713 |
| Dec 22, 2025 | $59.83 | $61.24 | $59.62 | $60.60 | +0.90% | 6,324,282 |
| Dec 15, 2025 | $60.20 | $61.03 | $59.26 | $60.06 | +0.02% | 17,132,588 |
| Dec 8, 2025 | $61.22 | $61.41 | $57.54 | $60.05 | -2.20% | 13,884,363 |
| Dec 1, 2025 | $61.26 | $61.66 | $60.15 | $61.40 | -0.13% | 10,035,221 |
| Nov 24, 2025 | $60.11 | $61.84 | $59.59 | $61.48 | +1.94% | 8,774,875 |
| Nov 17, 2025 | $58.27 | $60.62 | $57.69 | $60.31 | +3.59% | 13,922,826 |
| Nov 10, 2025 | $57.95 | $59.10 | $57.20 | $58.22 | -0.67% | 26,574,180 |
| Nov 3, 2025 | $57.49 | $60.35 | $56.82 | $58.61 | +1.74% | 13,620,297 |
| Oct 27, 2025 | $56.57 | $58.88 | $53.74 | $57.61 | +1.78% | 14,473,255 |
| Oct 20, 2025 | $55.77 | $57.48 | $55.59 | $56.60 | +1.40% | 6,786,210 |
| Oct 13, 2025 | $56.60 | $57.04 | $54.74 | $55.82 | -2.07% | 8,431,798 |
| Oct 6, 2025 | $58.66 | $58.78 | $56.41 | $57.00 | -2.91% | 7,998,443 |
| Sep 29, 2025 | $58.58 | $59.12 | $57.25 | $58.71 | +0.48% | 9,778,565 |
| Sep 22, 2025 | $55.38 | $58.48 | $54.65 | $58.43 | +5.26% | 9,401,578 |
| Sep 15, 2025 | $57.26 | $57.73 | $55.00 | $55.51 | -3.24% | 11,312,664 |
| Sep 8, 2025 | $56.52 | $58.40 | $56.16 | $57.37 | +1.50% | 7,314,320 |
| Sep 2, 2025 | $56.41 | $56.93 | $55.88 | $56.52 | -0.04% | 4,950,065 |
| Aug 25, 2025 | $57.80 | $57.91 | $55.90 | $56.54 | -2.50% | 8,549,479 |
| Aug 18, 2025 | $57.20 | $58.96 | $56.83 | $57.99 | +1.15% | 5,834,681 |
| Aug 11, 2025 | $58.60 | $58.82 | $57.02 | $57.33 | -2.23% | 5,944,069 |
| Aug 4, 2025 | $57.75 | $59.10 | $57.70 | $58.64 | +1.56% | 6,914,144 |
| Jul 28, 2025 | $57.91 | $58.20 | $56.87 | $57.74 | -0.60% | 8,301,137 |
| Jul 21, 2025 | $55.87 | $58.51 | $54.81 | $58.09 | +4.10% | 11,639,999 |
| Jul 14, 2025 | $55.07 | $56.31 | $54.96 | $55.80 | +0.98% | 7,182,678 |
| Jul 7, 2025 | $56.58 | $56.94 | $54.85 | $55.26 | -2.09% | 6,895,159 |
| Jun 30, 2025 | $56.10 | $57.25 | $54.97 | $56.44 | +0.48% | 6,338,829 |
| Jun 23, 2025 | $56.78 | $57.60 | $55.42 | $56.17 | -0.55% | 8,451,135 |
| Jun 16, 2025 | $56.97 | $57.33 | $55.93 | $56.48 | -0.70% | 8,155,349 |
| Jun 9, 2025 | $57.56 | $57.61 | $56.11 | $56.88 | -1.54% | 7,813,352 |
| Jun 2, 2025 | $57.78 | $58.65 | $57.41 | $57.77 | +0.91% | 7,924,261 |
| May 26, 2025 | $56.73 | $57.50 | $56.19 | $57.25 | +0.67% | 9,549,644 |
| May 19, 2025 | $56.77 | $57.63 | $56.19 | $56.87 | -0.16% | 7,124,500 |
| May 12, 2025 | $56.44 | $57.07 | $54.58 | $56.96 | +0.42% | 13,138,544 |
| May 5, 2025 | $56.63 | $57.43 | $56.28 | $56.72 | +0.09% | 8,226,745 |
| Apr 28, 2025 | $55.87 | $57.20 | $55.24 | $56.67 | +2.46% | 10,885,974 |
| Apr 21, 2025 | $55.63 | $56.31 | $51.77 | $55.31 | -0.84% | 13,045,929 |
| Apr 14, 2025 | $55.30 | $56.08 | $54.73 | $55.78 | +1.01% | 6,587,671 |
| Apr 7, 2025 | $51.14 | $55.90 | $49.73 | $55.22 | +5.77% | 16,803,189 |
| Mar 31, 2025 | $53.38 | $56.26 | $52.10 | $52.21 | -1.60% | 13,831,953 |
| Mar 24, 2025 | $52.28 | $54.00 | $51.49 | $53.06 | +2.77% | 9,336,691 |
| Mar 17, 2025 | $51.25 | $52.35 | $51.18 | $51.63 | +0.45% | 9,428,714 |
| Mar 10, 2025 | $51.78 | $53.55 | $50.15 | $51.40 | -0.73% | 11,032,459 |
| Mar 3, 2025 | $52.29 | $53.72 | $50.81 | $51.78 | -1.16% | 9,574,394 |
| Feb 24, 2025 | $51.32 | $52.49 | $50.85 | $52.39 | +2.14% | 7,397,862 |
| Feb 18, 2025 | $50.57 | $51.50 | $49.75 | $51.29 | +1.10% | 7,003,333 |
| Feb 10, 2025 | $50.26 | $52.84 | $49.16 | $50.73 | +1.30% | 13,141,930 |
| Feb 3, 2025 | $49.25 | $50.28 | $49.07 | $50.08 | +1.17% | 8,153,602 |
| Jan 27, 2025 | $48.38 | $50.15 | $48.38 | $49.50 | +2.34% | 8,019,285 |
| Jan 21, 2025 | $48.56 | $49.07 | $48.17 | $48.37 | -0.12% | 5,354,983 |
| Jan 13, 2025 | $46.00 | $48.97 | $45.77 | $48.43 | +5.08% | 8,663,975 |
| Jan 6, 2025 | $45.99 | $46.51 | $45.34 | $46.09 | -0.17% | 7,311,048 |
| Dec 30, 2024 | $46.26 | $46.66 | $45.88 | $46.17 | -1.09% | 4,761,320 |
| Dec 23, 2024 | $46.59 | $46.91 | $46.14 | $46.68 | -0.51% | 4,794,045 |
| Dec 16, 2024 | $48.95 | $49.69 | $46.73 | $46.92 | -3.79% | 11,766,712 |
| Dec 9, 2024 | $49.32 | $49.56 | $48.38 | $48.77 | -1.32% | 6,731,604 |
| Dec 2, 2024 | $50.27 | $50.33 | $48.82 | $49.42 | -1.81% | 7,459,233 |
| Nov 25, 2024 | $50.96 | $52.06 | $50.05 | $50.33 | -0.59% | 8,288,205 |
| Nov 18, 2024 | $49.99 | $50.69 | $48.68 | $50.63 | +1.44% | 5,518,255 |
| Nov 11, 2024 | $50.44 | $52.16 | $49.55 | $49.91 | -0.54% | 9,492,078 |
| Nov 4, 2024 | $47.30 | $50.45 | $47.21 | $50.18 | +6.02% | 7,954,345 |
| Oct 28, 2024 | $46.86 | $47.80 | $46.54 | $47.33 | +1.70% | 11,061,247 |
| Oct 21, 2024 | $50.11 | $50.42 | $45.95 | $46.54 | -7.18% | 8,788,135 |
| Oct 14, 2024 | $49.86 | $50.70 | $48.86 | $50.14 | +0.97% | 5,930,209 |
| Oct 7, 2024 | $49.44 | $49.93 | $48.65 | $49.66 | -0.32% | 5,820,708 |
| Sep 30, 2024 | $50.02 | $51.08 | $49.21 | $49.82 | -0.26% | 7,169,487 |
| Sep 23, 2024 | $50.27 | $51.10 | $49.72 | $49.95 | -0.40% | 5,991,517 |
| Sep 16, 2024 | $50.72 | $51.96 | $49.51 | $50.15 | -0.63% | 7,831,471 |
| Sep 9, 2024 | $49.95 | $51.15 | $48.66 | $50.47 | +1.77% | 9,260,504 |
| Sep 3, 2024 | $50.41 | $51.28 | $49.46 | $49.59 | -1.18% | 4,936,563 |
| Aug 26, 2024 | $50.22 | $50.86 | $49.19 | $50.18 | +0.08% | 6,764,892 |
| Aug 19, 2024 | $48.18 | $50.45 | $48.06 | $50.14 | +4.07% | 5,929,757 |
| Aug 12, 2024 | $47.70 | $49.15 | $47.51 | $48.18 | +0.82% | 7,791,718 |
| Aug 5, 2024 | $48.22 | $48.60 | $46.87 | $47.79 | -0.46% | 8,551,068 |
| Jul 29, 2024 | $46.13 | $48.89 | $46.06 | $48.01 | +4.53% | 10,450,992 |
| Jul 22, 2024 | $49.60 | $50.87 | $45.58 | $45.93 | -7.10% | 10,080,530 |
| Jul 15, 2024 | $49.36 | $49.73 | $48.27 | $49.44 | +0.06% | 7,827,839 |
| Jul 8, 2024 | $50.49 | $50.83 | $49.04 | $49.41 | -1.96% | 7,088,526 |
| Jul 1, 2024 | $49.02 | $50.45 | $48.02 | $50.40 | +3.30% | 5,151,255 |
| Jun 24, 2024 | $49.35 | $50.08 | $48.66 | $48.79 | -1.13% | 8,783,275 |
| Jun 17, 2024 | $48.41 | $50.09 | $48.13 | $49.35 | +1.75% | 7,311,626 |
| Jun 10, 2024 | $46.48 | $48.59 | $46.22 | $48.50 | +4.14% | 5,955,861 |
| Jun 3, 2024 | $45.67 | $47.67 | $45.49 | $46.57 | +1.93% | 6,547,534 |
| May 28, 2024 | $46.24 | $46.65 | $45.00 | $45.69 | -1.08% | 8,365,431 |
| May 20, 2024 | $46.26 | $46.92 | $45.24 | $46.19 | +0.13% | 5,912,361 |
| May 13, 2024 | $46.68 | $47.41 | $46.09 | $46.13 | -1.07% | 6,998,737 |
| May 6, 2024 | $46.28 | $47.69 | $46.22 | $46.63 | +1.11% | 8,300,306 |
| Apr 29, 2024 | $45.00 | $46.23 | $44.29 | $46.12 | +2.72% | 9,236,469 |
| Apr 22, 2024 | $42.79 | $45.28 | $42.25 | $44.90 | +5.62% | 14,292,387 |
| Apr 15, 2024 | $44.12 | $44.27 | $41.72 | $42.51 | -4.15% | 9,013,868 |
| Apr 8, 2024 | $45.26 | $45.48 | $43.92 | $44.35 | -2.25% | 7,940,705 |
| Apr 1, 2024 | $46.29 | $46.34 | $44.50 | $45.37 | -1.95% | 7,668,455 |
| Mar 25, 2024 | $46.50 | $46.85 | $45.69 | $46.27 | -0.58% | 8,210,885 |
| Mar 18, 2024 | $46.40 | $47.45 | $46.16 | $46.54 | +0.41% | 8,674,522 |
| Mar 11, 2024 | $45.41 | $46.40 | $44.78 | $46.35 | +1.98% | 9,529,585 |
| Mar 4, 2024 | $44.01 | $45.60 | $44.01 | $45.45 | +3.30% | 9,191,487 |
| Feb 26, 2024 | $42.67 | $44.17 | $42.37 | $44.00 | +3.33% | 11,082,332 |
| Feb 20, 2024 | $40.88 | $42.62 | $40.76 | $42.58 | +3.73% | 13,490,283 |
| Feb 12, 2024 | $43.42 | $44.41 | $40.41 | $41.05 | -5.59% | 15,984,519 |
| Feb 5, 2024 | $43.89 | $44.34 | $43.20 | $43.48 | -1.23% | 8,421,805 |
| Jan 29, 2024 | $43.23 | $44.31 | $42.78 | $44.02 | +1.83% | 7,483,777 |
| Jan 22, 2024 | $44.20 | $44.43 | $42.48 | $43.23 | -2.04% | 8,410,637 |
| Jan 16, 2024 | $43.56 | $44.14 | $43.33 | $44.13 | +0.87% | 5,250,686 |
| Jan 8, 2024 | $42.80 | $44.21 | $42.59 | $43.75 | +2.46% | 6,684,172 |
| Jan 2, 2024 | $43.56 | $43.73 | $42.24 | $42.70 | -2.22% | 7,303,480 |
| Dec 26, 2023 | $42.92 | $43.98 | $42.92 | $43.67 | +1.61% | 7,545,653 |
| Dec 18, 2023 | $42.38 | $43.07 | $42.07 | $42.98 | +1.97% | 6,975,858 |
| Dec 11, 2023 | $41.44 | $43.91 | $41.44 | $42.15 | +1.74% | 13,376,653 |
| Dec 4, 2023 | $40.87 | $41.61 | $40.77 | $41.43 | +1.27% | 7,466,590 |
| Nov 27, 2023 | $40.08 | $40.97 | $39.72 | $40.91 | +1.94% | 11,348,923 |
| Nov 20, 2023 | $39.38 | $40.33 | $39.20 | $40.13 | +1.75% | 7,944,656 |
| Nov 13, 2023 | $38.29 | $39.83 | $38.23 | $39.44 | +2.71% | 10,377,245 |
| Nov 6, 2023 | $38.06 | $38.42 | $37.61 | $38.40 | +0.73% | 7,378,979 |
| Oct 30, 2023 | $36.25 | $38.36 | $36.16 | $38.12 | +5.60% | 12,196,350 |
| Oct 23, 2023 | $33.01 | $38.00 | $32.91 | $36.10 | +9.23% | 17,717,683 |
| Oct 16, 2023 | $36.15 | $36.67 | $32.19 | $33.05 | -7.96% | 17,730,179 |
| Oct 9, 2023 | $36.07 | $36.72 | $35.62 | $35.91 | -0.47% | 7,866,956 |
| Oct 2, 2023 | $37.29 | $37.47 | $34.93 | $36.08 | -3.35% | 17,454,655 |
| Sep 25, 2023 | $37.24 | $38.18 | $36.83 | $37.33 | -0.27% | 12,250,477 |
| Sep 18, 2023 | $37.07 | $38.97 | $37.07 | $37.43 | +1.08% | 22,047,232 |
| Sep 11, 2023 | $36.50 | $37.40 | $35.77 | $37.03 | +2.55% | 24,436,214 |
| Sep 5, 2023 | $39.22 | $39.23 | $34.71 | $36.11 | -8.28% | 32,476,851 |
| Aug 28, 2023 | $39.36 | $40.39 | $39.17 | $39.37 | 0.00% | 6,198,849 |
| Aug 21, 2023 | $40.11 | $40.26 | $39.02 | $39.37 | -2.33% | 6,268,834 |
| Aug 14, 2023 | $41.09 | $41.55 | $40.15 | $40.31 | -1.75% | 6,309,316 |
| Aug 7, 2023 | $40.32 | $41.06 | $40.01 | $41.03 | +1.86% | 5,083,597 |
| Jul 31, 2023 | $40.79 | $41.49 | $40.13 | $40.28 | -0.86% | 7,589,966 |
| Jul 24, 2023 | $44.62 | $45.04 | $40.30 | $40.63 | -8.74% | 10,819,717 |
| Jul 17, 2023 | $44.43 | $44.83 | $43.75 | $44.52 | -0.04% | 6,298,768 |
| Jul 10, 2023 | $43.23 | $44.57 | $42.96 | $44.54 | +3.20% | 6,472,302 |
| Jul 3, 2023 | $42.55 | $43.74 | $42.01 | $43.16 | +0.77% | 5,956,947 |
| Jun 26, 2023 | $41.51 | $42.95 | $41.31 | $42.83 | +3.48% | 5,540,749 |
| Jun 20, 2023 | $41.00 | $41.92 | $40.40 | $41.39 | +0.73% | 5,292,283 |
| Jun 12, 2023 | $40.90 | $41.89 | $40.29 | $41.09 | +0.71% | 7,544,094 |
| Jun 5, 2023 | $40.72 | $41.52 | $40.67 | $40.80 | +0.42% | 7,941,230 |
| May 30, 2023 | $39.32 | $40.74 | $38.91 | $40.63 | +3.31% | 12,460,289 |
| May 22, 2023 | $40.95 | $41.17 | $39.24 | $39.33 | -4.19% | 7,121,720 |
| May 15, 2023 | $42.48 | $42.57 | $40.83 | $41.05 | -3.59% | 7,130,384 |
| May 8, 2023 | $41.69 | $42.82 | $41.50 | $42.58 | +1.94% | 5,954,372 |
| May 1, 2023 | $42.23 | $42.26 | $41.16 | $41.77 | -1.14% | 7,520,826 |
| Apr 24, 2023 | $39.72 | $42.59 | $39.21 | $42.25 | +6.61% | 8,620,414 |
| Apr 17, 2023 | $38.95 | $40.27 | $38.67 | $39.63 | +2.14% | 5,265,801 |
| Apr 10, 2023 | $38.60 | $39.41 | $38.39 | $38.80 | +0.05% | 6,312,993 |
| Apr 3, 2023 | $37.33 | $38.89 | $37.23 | $38.78 | +3.33% | 5,624,447 |
| Mar 27, 2023 | $36.75 | $37.58 | $36.63 | $37.53 | +2.48% | 5,916,706 |
| Mar 20, 2023 | $36.19 | $36.97 | $36.01 | $36.62 | +1.52% | 5,651,628 |
| Mar 13, 2023 | $34.54 | $36.70 | $34.50 | $36.07 | +4.04% | 10,236,688 |
| Mar 6, 2023 | $35.29 | $35.50 | $34.56 | $34.67 | -1.84% | 6,540,607 |
| Feb 27, 2023 | $35.31 | $35.47 | $34.29 | $35.32 | +0.57% | 6,632,296 |
| Feb 21, 2023 | $36.12 | $36.20 | $34.94 | $35.12 | -3.25% | 5,599,229 |
| Feb 13, 2023 | $35.99 | $36.53 | $35.20 | $36.30 | +1.00% | 8,044,853 |
| Feb 6, 2023 | $35.54 | $36.14 | $34.89 | $35.94 | +0.73% | 6,634,730 |
| Jan 30, 2023 | $35.97 | $36.75 | $35.58 | $35.68 | -0.94% | 6,854,898 |
| Jan 23, 2023 | $36.18 | $36.71 | $35.72 | $36.02 | -0.25% | 5,270,803 |
| Jan 17, 2023 | $37.91 | $38.13 | $35.61 | $36.11 | -4.42% | 4,805,639 |
| Jan 9, 2023 | $36.54 | $37.86 | $36.34 | $37.78 | +3.42% | 6,066,672 |
| Jan 3, 2023 | $36.61 | $37.42 | $36.22 | $36.53 | -0.03% | 5,512,937 |
| Dec 27, 2022 | $37.08 | $37.25 | $36.16 | $36.54 | -1.56% | 3,575,297 |
| Dec 19, 2022 | $36.67 | $37.47 | $36.52 | $37.12 | +0.98% | 7,190,635 |
| Dec 12, 2022 | $38.81 | $39.05 | $36.50 | $36.76 | -4.54% | 14,696,769 |
| Dec 5, 2022 | $40.00 | $40.17 | $38.41 | $38.51 | -4.87% | 6,761,916 |
| Nov 28, 2022 | $39.78 | $40.74 | $39.34 | $40.48 | +1.23% | 9,242,334 |
| Nov 21, 2022 | $42.60 | $42.66 | $39.31 | $39.99 | -5.82% | 8,338,774 |
| Nov 14, 2022 | $41.66 | $42.73 | $41.02 | $42.46 | +2.09% | 6,386,244 |
| Nov 7, 2022 | $41.91 | $42.86 | $41.26 | $41.59 | -0.76% | 8,075,499 |
| Oct 31, 2022 | $41.58 | $43.06 | $41.47 | $41.91 | +0.10% | 8,118,438 |
| Oct 24, 2022 | $36.94 | $41.90 | $35.06 | $41.87 | +14.93% | 11,548,069 |
| Oct 17, 2022 | $35.40 | $37.08 | $35.40 | $36.43 | +4.03% | 5,585,981 |
| Oct 10, 2022 | $36.32 | $36.63 | $34.48 | $35.02 | -3.15% | 6,925,601 |
| Oct 3, 2022 | $34.91 | $37.19 | $34.72 | $36.16 | +4.27% | 6,208,410 |
| Sep 26, 2022 | $34.77 | $35.61 | $34.20 | $34.68 | -0.29% | 4,701,735 |
| Sep 19, 2022 | $35.39 | $36.34 | $34.29 | $34.78 | -2.22% | 3,936,846 |
| Sep 12, 2022 | $36.15 | $36.82 | $35.23 | $35.57 | -1.52% | 7,335,237 |
| Sep 6, 2022 | $34.73 | $36.45 | $34.44 | $36.12 | +7.05% | 7,121,286 |
| Aug 29, 2022 | $34.20 | $34.51 | $33.38 | $33.74 | -2.15% | 6,884,051 |
| Aug 22, 2022 | $36.23 | $36.75 | $34.46 | $34.48 | -5.64% | 5,812,591 |
| Aug 15, 2022 | $36.69 | $37.88 | $36.43 | $36.54 | -1.16% | 7,188,295 |
| Aug 8, 2022 | $37.82 | $38.05 | $36.45 | $36.97 | -1.68% | 6,720,460 |
| Aug 1, 2022 | $38.46 | $39.15 | $37.07 | $37.60 | -2.51% | 6,796,968 |
| Jul 25, 2022 | $36.42 | $39.20 | $34.06 | $38.57 | +5.76% | 11,659,353 |
| Jul 18, 2022 | $35.63 | $37.03 | $35.09 | $36.47 | +2.44% | 6,396,697 |
| Jul 11, 2022 | $36.65 | $37.22 | $34.64 | $35.60 | -3.02% | 5,878,879 |
| Jul 5, 2022 | $34.72 | $36.89 | $34.02 | $36.71 | +4.89% | 6,286,534 |
| Jun 27, 2022 | $35.15 | $35.41 | $34.46 | $35.00 | -0.31% | 7,667,260 |
| Jun 21, 2022 | $32.07 | $35.13 | $32.00 | $35.11 | +10.48% | 5,100,563 |
| Jun 13, 2022 | $33.31 | $33.61 | $31.43 | $31.78 | -6.36% | 8,242,988 |
| Jun 6, 2022 | $35.16 | $35.55 | $33.48 | $33.94 | -2.81% | 5,262,278 |
| May 31, 2022 | $36.26 | $36.26 | $34.34 | $34.92 | -4.62% | 11,317,732 |
| May 23, 2022 | $35.57 | $36.97 | $34.47 | $36.61 | +3.77% | 8,615,002 |
| May 16, 2022 | $33.97 | $35.50 | $33.67 | $35.28 | +3.61% | 7,572,087 |
| May 9, 2022 | $33.69 | $34.30 | $32.49 | $34.05 | +0.06% | 8,990,214 |
| May 2, 2022 | $33.52 | $34.13 | $32.53 | $34.03 | +1.46% | 9,523,184 |
| Apr 25, 2022 | $33.52 | $34.63 | $32.00 | $33.54 | -0.12% | 9,014,044 |
| Apr 18, 2022 | $34.84 | $35.02 | $33.54 | $33.58 | -3.78% | 5,517,744 |
| Apr 11, 2022 | $35.52 | $35.93 | $34.86 | $34.90 | -1.38% | 3,676,573 |
| Apr 4, 2022 | $34.89 | $35.75 | $34.56 | $35.39 | +1.67% | 5,414,532 |
| Mar 28, 2022 | $33.84 | $35.70 | $33.79 | $34.81 | +2.96% | 4,941,563 |
| Mar 21, 2022 | $34.09 | $34.40 | $33.21 | $33.81 | -1.14% | 5,082,985 |
| Mar 14, 2022 | $32.46 | $34.37 | $32.22 | $34.20 | +6.21% | 9,304,815 |
| Mar 7, 2022 | $34.07 | $34.13 | $32.11 | $32.20 | -5.32% | 10,284,219 |
| Feb 28, 2022 | $31.89 | $34.30 | $31.88 | $34.01 | +5.85% | 11,862,323 |
| Feb 22, 2022 | $30.97 | $32.22 | $29.82 | $32.13 | +3.21% | 9,483,290 |
| Feb 14, 2022 | $30.70 | $31.62 | $30.55 | $31.13 | +1.30% | 9,159,890 |
| Feb 7, 2022 | $30.55 | $31.37 | $30.22 | $30.73 | +0.92% | 10,199,944 |
| Jan 31, 2022 | $29.89 | $31.59 | $29.79 | $30.45 | +1.64% | 10,739,282 |
| Jan 24, 2022 | $30.96 | $31.93 | $28.51 | $29.96 | -4.34% | 22,112,507 |
| Jan 18, 2022 | $31.88 | $32.53 | $31.27 | $31.32 | -3.96% | 6,833,265 |
| Jan 10, 2022 | $33.65 | $34.13 | $32.50 | $32.61 | -3.21% | 10,279,106 |
| Jan 3, 2022 | $34.22 | $34.41 | $32.73 | $33.69 | -1.52% | 10,310,262 |
| Dec 27, 2021 | $32.90 | $34.45 | $32.67 | $34.21 | +4.36% | 10,513,011 |
| Dec 20, 2021 | $32.57 | $33.06 | $31.92 | $32.78 | +0.03% | 6,930,007 |
| Dec 13, 2021 | $31.95 | $33.17 | $31.87 | $32.77 | +2.70% | 16,432,174 |
| Dec 6, 2021 | $32.11 | $33.12 | $31.57 | $31.91 | +0.44% | 10,682,260 |
| Nov 29, 2021 | $35.67 | $35.78 | $31.43 | $31.77 | -10.41% | 13,803,300 |
| Nov 22, 2021 | $35.42 | $36.34 | $35.09 | $35.46 | +0.11% | 5,102,441 |
| Nov 15, 2021 | $35.97 | $36.37 | $35.25 | $35.42 | -1.58% | 5,492,286 |
| Nov 8, 2021 | $35.90 | $36.10 | $35.26 | $35.99 | +0.36% | 4,581,053 |
| Nov 1, 2021 | $35.24 | $36.55 | $34.04 | $35.86 | +1.79% | 7,866,805 |
| Oct 25, 2021 | $39.03 | $39.70 | $34.42 | $35.23 | -9.87% | 7,881,330 |
| Oct 18, 2021 | $37.23 | $39.16 | $37.13 | $39.09 | +4.80% | 4,204,625 |
| Oct 11, 2021 | $36.63 | $37.63 | $35.84 | $37.30 | +1.66% | 3,650,199 |
| Oct 4, 2021 | $35.59 | $37.33 | $35.05 | $36.69 | +2.98% | 4,751,579 |
| Sep 27, 2021 | $37.37 | $37.37 | $34.78 | $35.63 | -4.96% | 5,179,668 |
| Sep 20, 2021 | $36.77 | $37.92 | $36.50 | $37.49 | +0.94% | 5,865,883 |
| Sep 13, 2021 | $39.16 | $39.26 | $36.71 | $37.14 | -4.65% | 11,246,424 |
| Sep 7, 2021 | $39.87 | $39.94 | $38.39 | $38.95 | -1.91% | 5,555,243 |
| Aug 30, 2021 | $38.77 | $40.11 | $38.59 | $39.71 | +2.85% | 5,088,073 |
| Aug 23, 2021 | $39.35 | $39.39 | $37.86 | $38.61 | -1.83% | 3,657,804 |
| Aug 16, 2021 | $37.01 | $39.49 | $36.86 | $39.33 | +5.87% | 5,335,216 |
| Aug 9, 2021 | $38.23 | $38.33 | $36.91 | $37.15 | -2.65% | 4,061,703 |
| Aug 2, 2021 | $38.50 | $39.32 | $38.07 | $38.16 | -0.44% | 5,622,136 |
| Jul 26, 2021 | $37.77 | $38.47 | $35.90 | $38.33 | +1.13% | 8,091,072 |
| Jul 19, 2021 | $35.69 | $38.04 | $35.60 | $37.90 | +5.37% | 6,581,463 |
| Jul 12, 2021 | $35.37 | $36.42 | $34.98 | $35.97 | +1.64% | 4,811,401 |
| Jul 6, 2021 | $34.70 | $35.62 | $34.30 | $35.39 | +2.11% | 3,805,497 |
| Jun 28, 2021 | $34.18 | $34.76 | $33.71 | $34.66 | +1.82% | 4,973,546 |
| Jun 21, 2021 | $33.31 | $34.09 | $33.26 | $34.04 | +2.87% | 6,078,027 |
| Jun 14, 2021 | $33.36 | $33.91 | $32.91 | $33.09 | -0.69% | 6,709,921 |
| Jun 7, 2021 | $33.21 | $33.59 | $32.66 | $33.32 | +0.39% | 5,449,442 |
| Jun 1, 2021 | $34.27 | $34.41 | $33.01 | $33.19 | -2.64% | 4,085,717 |
| May 24, 2021 | $35.37 | $35.37 | $33.63 | $34.09 | -2.74% | 8,830,310 |
| May 17, 2021 | $36.63 | $36.94 | $34.39 | $35.05 | -5.07% | 10,417,444 |
| May 10, 2021 | $37.16 | $37.69 | $35.73 | $36.92 | -0.54% | 4,672,960 |
| May 3, 2021 | $37.50 | $38.11 | $36.53 | $37.12 | -0.43% | 5,111,697 |
| Apr 26, 2021 | $35.87 | $37.50 | $35.50 | $37.28 | +4.13% | 8,564,800 |
| Apr 19, 2021 | $35.30 | $35.99 | $34.65 | $35.80 | +1.50% | 5,665,116 |
| Apr 12, 2021 | $35.40 | $35.63 | $34.56 | $35.27 | -0.45% | 6,339,784 |
| Apr 5, 2021 | $34.85 | $35.70 | $34.47 | $35.43 | +1.72% | 5,331,453 |
| Mar 29, 2021 | $34.12 | $35.17 | $33.80 | $34.83 | +1.87% | 5,209,096 |
| Mar 22, 2021 | $33.98 | $34.65 | $33.31 | $34.19 | +1.21% | 7,316,289 |
| Mar 15, 2021 | $33.03 | $34.01 | $32.20 | $33.78 | +2.24% | 12,578,598 |
| Mar 8, 2021 | $33.02 | $33.86 | $32.47 | $33.04 | +0.30% | 5,478,289 |
| Mar 1, 2021 | $33.26 | $34.43 | $31.44 | $32.94 | -0.69% | 6,201,049 |
| Feb 22, 2021 | $35.70 | $35.89 | $33.13 | $33.17 | -7.37% | 7,827,573 |
| Feb 16, 2021 | $37.58 | $37.62 | $35.76 | $35.81 | -4.74% | 5,199,023 |
| Feb 8, 2021 | $37.78 | $38.32 | $36.93 | $37.59 | +0.11% | 6,134,411 |
| Feb 1, 2021 | $36.59 | $37.60 | $35.89 | $37.55 | +4.25% | 8,379,808 |
| Jan 25, 2021 | $36.94 | $37.36 | $34.09 | $36.02 | -2.70% | 11,859,496 |
| Jan 19, 2021 | $37.47 | $37.96 | $36.26 | $37.02 | -0.59% | 5,733,808 |
| Jan 11, 2021 | $40.50 | $41.83 | $37.02 | $37.24 | -8.73% | 6,901,028 |
| Jan 4, 2021 | $39.31 | $40.86 | $38.02 | $40.80 | +4.43% | 6,777,266 |
| Dec 28, 2020 | $40.24 | $40.25 | $37.86 | $39.07 | -2.45% | 6,498,697 |
| Dec 21, 2020 | $40.01 | $41.22 | $38.81 | $40.05 | -1.35% | 4,144,194 |
| Dec 14, 2020 | $36.67 | $40.92 | $36.52 | $40.60 | +10.72% | 10,975,901 |
| Dec 7, 2020 | $37.03 | $38.01 | $35.88 | $36.67 | -0.98% | 7,612,981 |
| Nov 30, 2020 | $38.11 | $38.78 | $36.66 | $37.03 | -2.60% | 11,371,080 |
| Nov 23, 2020 | $38.63 | $38.77 | $37.10 | $38.02 | -1.02% | 6,271,466 |
| Nov 16, 2020 | $39.08 | $39.70 | $37.91 | $38.41 | -2.06% | 6,479,143 |
| Nov 9, 2020 | $42.63 | $43.00 | $37.46 | $39.22 | -6.86% | 7,609,544 |
| Nov 2, 2020 | $38.79 | $42.59 | $38.59 | $42.11 | +9.18% | 8,309,774 |
| Oct 26, 2020 | $39.94 | $41.62 | $38.12 | $38.57 | -3.90% | 12,566,991 |
| Oct 19, 2020 | $39.80 | $40.35 | $39.15 | $40.13 | +0.72% | 6,324,164 |
| Oct 12, 2020 | $38.45 | $40.48 | $38.34 | $39.85 | +4.00% | 6,952,916 |
| Oct 5, 2020 | $36.38 | $38.35 | $36.36 | $38.31 | +5.51% | 7,292,499 |
| Sep 28, 2020 | $36.11 | $36.78 | $35.55 | $36.31 | +1.53% | 6,517,320 |
| Sep 21, 2020 | $34.84 | $35.89 | $34.39 | $35.77 | +2.35% | 6,241,468 |
| Sep 14, 2020 | $36.25 | $36.84 | $34.87 | $34.95 | -3.14% | 10,511,551 |
| Sep 8, 2020 | $36.24 | $37.26 | $35.72 | $36.08 | -0.86% | 7,957,558 |
| Aug 31, 2020 | $36.75 | $38.11 | $35.87 | $36.39 | -0.78% | 8,247,743 |
| Aug 24, 2020 | $36.79 | $37.67 | $36.33 | $36.68 | +0.15% | 4,959,507 |
| Aug 17, 2020 | $36.57 | $36.96 | $36.08 | $36.63 | +0.38% | 5,360,122 |
| Aug 10, 2020 | $36.42 | $36.95 | $35.96 | $36.49 | -0.24% | 5,995,307 |
| Aug 3, 2020 | $35.20 | $36.57 | $35.15 | $36.57 | +4.69% | 7,554,155 |
| Jul 27, 2020 | $32.77 | $34.96 | $32.55 | $34.93 | +7.64% | 8,275,449 |
| Jul 20, 2020 | $31.75 | $33.03 | $31.58 | $32.45 | +1.88% | 6,022,014 |
| Jul 13, 2020 | $29.97 | $31.97 | $29.49 | $31.85 | +6.41% | 7,325,210 |
| Jul 6, 2020 | $28.95 | $30.94 | $28.41 | $29.93 | +4.27% | 10,611,324 |
| Jun 29, 2020 | $27.91 | $28.90 | $27.57 | $28.71 | +4.29% | 5,447,400 |
| Jun 22, 2020 | $27.90 | $28.23 | $27.09 | $27.53 | -1.34% | 7,472,338 |
| Jun 15, 2020 | $27.21 | $28.71 | $27.02 | $27.90 | +1.06% | 5,838,639 |
| Jun 8, 2020 | $28.71 | $29.73 | $27.23 | $27.61 | -4.65% | 7,539,867 |
| Jun 1, 2020 | $27.96 | $31.30 | $27.84 | $28.95 | +3.90% | 19,366,929 |
| May 26, 2020 | $26.09 | $27.93 | $25.69 | $27.87 | +7.93% | 11,691,968 |
| May 18, 2020 | $27.25 | $27.33 | $25.52 | $25.82 | -3.18% | 13,542,033 |
| May 11, 2020 | $28.25 | $28.53 | $25.84 | $26.67 | -5.41% | 24,387,821 |
| May 4, 2020 | $26.63 | $28.32 | $26.45 | $28.19 | +5.72% | 8,335,586 |
| Apr 27, 2020 | $25.61 | $27.29 | $25.55 | $26.67 | +4.88% | 12,706,783 |
| Apr 20, 2020 | $25.96 | $25.96 | $24.46 | $25.43 | -2.10% | 8,711,054 |
| Apr 13, 2020 | $23.82 | $26.37 | $23.03 | $25.97 | +8.16% | 7,388,567 |
| Apr 6, 2020 | $24.59 | $25.16 | $23.52 | $24.01 | -0.08% | 7,838,235 |
| Mar 30, 2020 | $23.29 | $25.15 | $22.59 | $24.03 | +5.22% | 18,073,467 |
| Mar 23, 2020 | $23.00 | $23.47 | $20.48 | $22.84 | -2.11% | 14,914,143 |
| Mar 16, 2020 | $23.31 | $25.66 | $22.04 | $23.33 | -7.46% | 22,216,018 |
| Mar 9, 2020 | $24.98 | $26.92 | $22.72 | $25.21 | -4.86% | 12,978,956 |
| Mar 2, 2020 | $25.03 | $27.24 | $24.63 | $26.50 | +6.17% | 11,239,348 |
| Feb 24, 2020 | $26.26 | $26.89 | $24.18 | $24.96 | -7.40% | 9,455,390 |
| Feb 18, 2020 | $26.51 | $26.98 | $26.23 | $26.95 | +1.53% | 4,981,862 |
| Feb 10, 2020 | $25.71 | $26.77 | $25.57 | $26.55 | +3.19% | 6,332,589 |
| Feb 3, 2020 | $25.33 | $26.33 | $25.32 | $25.73 | +1.69% | 9,799,393 |
| Jan 27, 2020 | $24.07 | $25.66 | $23.92 | $25.30 | +3.66% | 15,187,829 |
| Jan 21, 2020 | $23.89 | $24.61 | $23.73 | $24.41 | +2.09% | 8,545,912 |
| Jan 13, 2020 | $23.16 | $23.97 | $23.16 | $23.91 | +3.25% | 10,688,535 |
| Jan 6, 2020 | $22.06 | $23.44 | $21.87 | $23.15 | +4.51% | 12,991,774 |
| Dec 30, 2019 | $21.83 | $22.39 | $21.68 | $22.15 | +1.75% | 7,447,004 |
| Dec 23, 2019 | $22.26 | $22.37 | $21.77 | $21.77 | -1.83% | 5,758,031 |
| Dec 16, 2019 | $22.11 | $22.43 | $21.75 | $22.18 | +0.97% | 12,012,597 |
| Dec 9, 2019 | $22.81 | $23.34 | $21.86 | $21.97 | -3.80% | 10,991,921 |
| Dec 2, 2019 | $23.86 | $24.00 | $22.81 | $22.83 | -4.46% | 10,170,180 |
| Nov 25, 2019 | $23.77 | $24.12 | $23.53 | $23.90 | +1.04% | 6,362,764 |
| Nov 18, 2019 | $24.56 | $24.72 | $23.63 | $23.65 | -3.27% | 13,633,026 |
| Nov 11, 2019 | $25.60 | $25.72 | $24.44 | $24.45 | -5.17% | 16,316,345 |
| Nov 4, 2019 | $25.91 | $26.06 | $25.50 | $25.79 | +0.03% | 6,295,839 |
| Oct 28, 2019 | $25.68 | $25.99 | $25.21 | $25.78 | +0.76% | 8,742,986 |
| Oct 21, 2019 | $24.10 | $26.71 | $23.86 | $25.59 | +6.73% | 13,559,314 |
| Oct 14, 2019 | $23.36 | $24.17 | $23.25 | $23.97 | +2.25% | 7,016,225 |
| Oct 7, 2019 | $22.95 | $23.67 | $22.58 | $23.45 | +2.06% | 7,300,837 |
| Sep 30, 2019 | $22.32 | $23.11 | $22.03 | $22.97 | +3.05% | 10,394,973 |
| Sep 23, 2019 | $23.02 | $23.17 | $21.95 | $22.29 | -3.21% | 9,542,665 |
| Sep 16, 2019 | $22.91 | $23.38 | $22.81 | $23.03 | +0.03% | 12,519,090 |
| Sep 9, 2019 | $22.70 | $23.31 | $22.50 | $23.03 | +1.83% | 8,661,362 |
| Sep 3, 2019 | $21.71 | $23.09 | $21.70 | $22.61 | +3.38% | 10,076,675 |
| Aug 26, 2019 | $21.36 | $21.99 | $20.91 | $21.87 | +2.63% | 8,756,230 |
| Aug 19, 2019 | $22.25 | $22.32 | $21.22 | $21.31 | -3.27% | 7,846,359 |
| Aug 12, 2019 | $21.85 | $22.36 | $21.35 | $22.03 | +0.36% | 8,830,117 |
| Aug 5, 2019 | $21.67 | $22.25 | $21.20 | $21.95 | -0.24% | 13,835,241 |
| Jul 29, 2019 | $22.84 | $23.13 | $21.71 | $22.01 | -3.65% | 11,300,796 |
| Jul 22, 2019 | $25.21 | $25.56 | $22.00 | $22.84 | -9.41% | 25,536,053 |
| Jul 15, 2019 | $24.97 | $25.49 | $24.93 | $25.21 | +0.96% | 5,949,890 |
| Jul 8, 2019 | $24.73 | $25.04 | $24.41 | $24.97 | +0.73% | 6,220,165 |
| Jul 1, 2019 | $24.07 | $24.83 | $24.01 | $24.79 | +3.68% | 6,809,848 |
| Jun 24, 2019 | $24.95 | $25.13 | $22.67 | $23.91 | -4.55% | 26,560,183 |
| Jun 17, 2019 | $25.15 | $25.50 | $24.97 | $25.05 | -0.19% | 7,744,590 |
| Jun 10, 2019 | $25.77 | $25.91 | $24.90 | $25.10 | -2.18% | 5,621,002 |
| Jun 3, 2019 | $25.01 | $25.87 | $24.75 | $25.66 | +2.45% | 7,582,894 |
| May 28, 2019 | $24.77 | $25.27 | $24.16 | $25.05 | +1.46% | 7,862,779 |
| May 20, 2019 | $24.49 | $25.27 | $24.33 | $24.69 | +0.41% | 6,085,727 |
| May 13, 2019 | $23.93 | $24.86 | $23.64 | $24.59 | +1.21% | 8,000,505 |
| May 6, 2019 | $24.92 | $25.12 | $23.79 | $24.29 | -3.75% | 9,920,898 |
| Apr 29, 2019 | $26.07 | $26.12 | $24.59 | $25.24 | -3.17% | 14,608,149 |
| Apr 22, 2019 | $28.87 | $29.27 | $25.85 | $26.07 | -9.70% | 17,021,565 |
| Apr 15, 2019 | $28.70 | $28.93 | $28.54 | $28.87 | +0.86% | 3,779,882 |
| Apr 8, 2019 | $27.79 | $28.65 | $27.59 | $28.62 | +2.85% | 5,078,062 |
| Apr 1, 2019 | $27.89 | $28.26 | $27.63 | $27.83 | +0.29% | 4,801,920 |
| Mar 25, 2019 | $26.90 | $27.91 | $26.82 | $27.75 | +3.07% | 6,434,263 |
| Mar 18, 2019 | $26.99 | $27.43 | $26.85 | $26.92 | -0.20% | 5,596,854 |
| Mar 11, 2019 | $26.77 | $27.47 | $26.75 | $26.97 | +0.87% | 10,588,428 |
| Mar 4, 2019 | $26.69 | $27.05 | $26.45 | $26.74 | +0.83% | 7,876,600 |
| Feb 25, 2019 | $26.25 | $26.65 | $25.92 | $26.52 | +0.89% | 7,273,089 |
| Feb 19, 2019 | $26.75 | $26.77 | $26.03 | $26.29 | -1.70% | 7,000,918 |
| Feb 11, 2019 | $25.31 | $26.91 | $25.27 | $26.74 | +5.94% | 16,095,297 |
| Feb 4, 2019 | $24.91 | $25.24 | $24.53 | $25.24 | +1.18% | 8,623,725 |
| Jan 28, 2019 | $25.22 | $25.35 | $24.31 | $24.95 | -1.86% | 11,506,438 |
| Jan 22, 2019 | $25.84 | $26.07 | $23.38 | $25.42 | -1.42% | 18,988,403 |
| Jan 14, 2019 | $25.33 | $25.87 | $25.10 | $25.79 | +0.99% | 8,430,473 |
| Jan 7, 2019 | $24.27 | $25.83 | $24.22 | $25.53 | +4.93% | 6,977,067 |
| Dec 31, 2018 | $23.95 | $24.41 | $23.24 | $24.33 | +2.33% | 6,008,856 |
| Dec 24, 2018 | $23.00 | $24.07 | $22.50 | $23.78 | +3.06% | 5,987,153 |
| Dec 17, 2018 | $24.38 | $24.45 | $22.89 | $23.07 | -5.44% | 11,840,113 |
| Dec 10, 2018 | $25.44 | $26.03 | $24.25 | $24.40 | -4.10% | 9,890,753 |
| Dec 3, 2018 | $28.49 | $28.63 | $25.32 | $25.44 | -9.93% | 12,111,194 |
| Nov 26, 2018 | $26.89 | $28.54 | $26.79 | $28.25 | +5.93% | 8,469,662 |
| Nov 19, 2018 | $27.48 | $60.31 | $26.57 | $26.67 | -2.96% | 8,033,242 |
| Nov 12, 2018 | $27.25 | $27.56 | $26.35 | $27.48 | +0.75% | 12,876,127 |
| Nov 5, 2018 | $26.36 | $27.59 | $26.16 | $27.28 | +3.40% | 9,972,482 |
| Oct 29, 2018 | $25.64 | $26.63 | $25.20 | $26.38 | +4.16% | 14,740,147 |
| Oct 22, 2018 | $25.37 | $26.08 | $24.66 | $25.32 | +0.16% | 13,021,139 |
| Oct 15, 2018 | $24.93 | $25.76 | $24.72 | $25.28 | +1.32% | 8,676,609 |
| Oct 8, 2018 | $26.28 | $26.55 | $24.61 | $24.96 | -5.28% | 10,715,155 |
| Oct 1, 2018 | $27.07 | $27.11 | $25.89 | $26.35 | -2.32% | 13,281,784 |
| Sep 24, 2018 | $27.78 | $27.78 | $26.05 | $26.97 | -2.91% | 71,289,367 |
| Sep 17, 2018 | $28.20 | $28.62 | $27.67 | $27.78 | -1.44% | 13,194,885 |
| Sep 10, 2018 | $27.47 | $28.44 | $27.41 | $28.19 | +3.07% | 7,529,805 |
| Sep 4, 2018 | $26.68 | $27.48 | $26.60 | $27.35 | +2.41% | 3,401,511 |
| Aug 27, 2018 | $26.12 | $26.77 | $26.11 | $26.70 | +2.58% | 4,699,829 |
| Aug 20, 2018 | $25.50 | $26.11 | $25.42 | $26.03 | +2.41% | 3,962,677 |
| Aug 13, 2018 | $25.04 | $25.56 | $24.89 | $25.42 | +1.71% | 2,966,002 |
| Aug 6, 2018 | $25.08 | $25.43 | $24.75 | $24.99 | -0.25% | 3,376,197 |
| Jul 30, 2018 | $24.78 | $25.43 | $24.17 | $25.05 | +1.00% | 4,677,594 |
| Jul 23, 2018 | $24.80 | $25.10 | $24.17 | $24.80 | -0.11% | 5,823,547 |
| Jul 16, 2018 | $24.52 | $24.89 | $24.26 | $24.83 | +1.14% | 4,261,432 |
| Jul 9, 2018 | $24.05 | $24.94 | $24.05 | $24.55 | +2.41% | 5,142,549 |
| Jul 2, 2018 | $23.35 | $24.12 | $23.15 | $23.97 | +2.59% | 4,094,210 |
| Jun 25, 2018 | $23.27 | $23.53 | $22.96 | $23.37 | +0.32% | 5,291,817 |
| Jun 18, 2018 | $23.24 | $23.59 | $23.04 | $23.29 | -0.40% | 4,870,759 |
| Jun 11, 2018 | $23.47 | $23.62 | $22.96 | $23.39 | -0.36% | 5,699,522 |
| Jun 4, 2018 | $22.58 | $23.65 | $22.58 | $23.47 | +5.60% | 6,037,379 |
| May 29, 2018 | $22.14 | $22.88 | $22.04 | $22.23 | -0.22% | 5,551,342 |
| May 21, 2018 | $22.42 | $22.64 | $22.06 | $22.28 | +0.02% | 3,641,493 |
| May 14, 2018 | $22.48 | $22.52 | $22.09 | $22.27 | -0.87% | 4,714,265 |
| May 7, 2018 | $22.05 | $22.58 | $21.92 | $22.47 | +2.04% | 6,282,567 |
| Apr 30, 2018 | $21.84 | $22.08 | $21.39 | $22.02 | +0.98% | 5,569,639 |
| Apr 23, 2018 | $23.18 | $23.32 | $21.66 | $21.80 | -5.94% | 8,177,530 |
| Apr 16, 2018 | $23.00 | $24.11 | $22.90 | $23.18 | +1.68% | 10,270,498 |
| Apr 9, 2018 | $22.46 | $22.95 | $22.42 | $22.80 | +2.11% | 6,380,127 |
| Apr 2, 2018 | $22.67 | $23.00 | $22.04 | $22.33 | -1.55% | 6,788,973 |
| Mar 26, 2018 | $22.53 | $23.08 | $22.24 | $22.68 | +1.98% | 4,346,270 |
| Mar 19, 2018 | $22.88 | $23.23 | $22.23 | $22.24 | -2.76% | 4,494,966 |
| Mar 12, 2018 | $23.56 | $23.56 | $22.67 | $22.87 | -2.67% | 5,874,419 |
| Mar 5, 2018 | $22.00 | $23.52 | $21.90 | $23.50 | +6.46% | 9,192,547 |
| Feb 26, 2018 | $22.85 | $22.88 | $21.79 | $22.07 | -2.97% | 8,357,496 |
| Feb 20, 2018 | $22.03 | $22.75 | $21.89 | $22.75 | +2.59% | 9,315,260 |
| Feb 12, 2018 | $20.58 | $22.27 | $20.53 | $22.17 | +8.84% | 9,104,631 |
| Feb 5, 2018 | $21.40 | $21.44 | $19.87 | $20.37 | -4.90% | 9,059,587 |
| Jan 29, 2018 | $22.44 | $22.58 | $21.41 | $21.42 | -4.76% | 7,565,318 |
| Jan 22, 2018 | $21.28 | $23.02 | $21.08 | $22.49 | +5.70% | 8,571,229 |
| Jan 16, 2018 | $21.28 | $21.44 | $21.08 | $21.28 | +0.55% | 4,332,906 |
| Jan 8, 2018 | $20.89 | $21.27 | $20.82 | $21.16 | +1.08% | 6,053,393 |
| Jan 2, 2018 | $20.82 | $21.08 | $20.53 | $20.94 | +1.25% | 6,999,256 |
| Dec 26, 2017 | $20.64 | $20.92 | $20.58 | $20.68 | +0.17% | 3,098,580 |
| Dec 18, 2017 | $20.80 | $21.08 | $20.56 | $20.64 | -0.79% | 5,491,683 |
| Dec 11, 2017 | $20.46 | $20.93 | $20.01 | $20.81 | +1.78% | 11,411,633 |
| Dec 4, 2017 | $20.89 | $20.96 | $20.18 | $20.44 | -1.50% | 6,573,148 |
| Nov 27, 2017 | $20.10 | $20.77 | $20.07 | $20.76 | +3.27% | 6,650,737 |
| Nov 20, 2017 | $20.06 | $20.24 | $19.96 | $20.10 | +0.47% | 2,726,172 |
| Nov 13, 2017 | $19.94 | $20.33 | $19.84 | $20.00 | +0.04% | 5,220,129 |
| Nov 6, 2017 | $20.08 | $20.29 | $19.75 | $20.00 | -0.64% | 4,765,419 |
| Oct 30, 2017 | $19.38 | $20.18 | $19.03 | $20.12 | +4.24% | 7,011,105 |
| Oct 23, 2017 | $21.22 | $21.28 | $19.25 | $19.31 | -8.93% | 10,885,983 |
| Oct 16, 2017 | $21.14 | $21.46 | $21.03 | $21.20 | +0.19% | 4,955,451 |
| Oct 9, 2017 | $20.88 | $21.30 | $20.77 | $21.16 | +1.58% | 4,531,469 |
| Oct 2, 2017 | $20.53 | $20.84 | $20.24 | $20.83 | +1.58% | 6,110,257 |
| Sep 25, 2017 | $19.91 | $20.54 | $19.83 | $20.51 | +3.18% | 5,151,808 |
| Sep 18, 2017 | $19.60 | $19.98 | $19.41 | $19.88 | +1.61% | 4,158,287 |
| Sep 11, 2017 | $19.92 | $19.96 | $19.48 | $19.56 | -1.41% | 5,563,440 |
| Sep 5, 2017 | $19.72 | $19.86 | $19.54 | $19.84 | +0.45% | 4,092,995 |
| Aug 28, 2017 | $19.98 | $19.98 | $19.31 | $19.75 | -0.71% | 6,202,572 |
| Aug 21, 2017 | $19.42 | $19.99 | $19.38 | $19.89 | +2.54% | 2,835,404 |
| Aug 14, 2017 | $19.49 | $19.75 | $19.39 | $19.40 | +0.44% | 5,018,582 |
| Aug 7, 2017 | $19.56 | $19.84 | $19.07 | $19.32 | -1.00% | 5,895,893 |
| Jul 31, 2017 | $19.43 | $19.62 | $19.15 | $19.51 | +0.85% | 5,286,871 |
| Jul 24, 2017 | $18.39 | $19.51 | $18.35 | $19.35 | +5.22% | 6,486,562 |
| Jul 17, 2017 | $18.13 | $18.49 | $18.04 | $18.39 | +1.40% | 3,624,409 |
| Jul 10, 2017 | $18.16 | $18.40 | $18.01 | $18.13 | -0.29% | 4,005,323 |
| Jul 3, 2017 | $18.19 | $18.25 | $17.73 | $18.19 | +0.52% | 6,484,749 |
| Jun 26, 2017 | $18.71 | $18.71 | $17.81 | $18.09 | -3.09% | 7,228,295 |
| Jun 19, 2017 | $19.31 | $19.44 | $18.51 | $18.67 | -2.93% | 6,782,230 |
| Jun 12, 2017 | $18.89 | $19.37 | $18.88 | $19.24 | +1.91% | 8,042,273 |
| Jun 5, 2017 | $19.14 | $19.16 | $18.68 | $18.88 | -1.37% | 5,736,484 |
| May 30, 2017 | $19.11 | $19.30 | $18.48 | $19.14 | -0.05% | 19,706,376 |
| May 22, 2017 | $18.52 | $19.34 | $18.45 | $19.15 | +3.76% | 7,514,259 |
| May 15, 2017 | $18.10 | $18.47 | $17.87 | $18.45 | +2.24% | 8,202,355 |
| May 8, 2017 | $17.78 | $18.08 | $17.55 | $18.05 | +1.52% | 4,583,911 |
| May 1, 2017 | $17.34 | $17.84 | $17.18 | $17.78 | +3.01% | 5,598,766 |
| Apr 24, 2017 | $17.01 | $17.51 | $16.56 | $17.26 | +2.72% | 8,219,706 |
| Apr 17, 2017 | $16.12 | $16.95 | $16.11 | $16.80 | +4.45% | 5,975,926 |
| Apr 10, 2017 | $16.23 | $16.42 | $16.08 | $16.08 | -0.69% | 4,074,851 |
| Apr 3, 2017 | $16.52 | $16.54 | $15.92 | $16.20 | -1.86% | 5,791,699 |
| Mar 27, 2017 | $15.88 | $16.55 | $15.78 | $16.50 | +2.97% | 4,077,608 |
| Mar 20, 2017 | $16.44 | $16.44 | $15.92 | $16.03 | -2.28% | 5,151,049 |
| Mar 13, 2017 | $16.17 | $16.49 | $16.12 | $16.40 | +1.18% | 6,956,741 |
| Mar 6, 2017 | $16.14 | $16.31 | $15.95 | $16.21 | -0.11% | 4,934,865 |
| Feb 27, 2017 | $16.42 | $16.49 | $16.16 | $16.23 | -1.06% | 7,178,747 |
| Feb 21, 2017 | $16.41 | $16.48 | $16.32 | $16.40 | -0.08% | 3,361,035 |
| Feb 13, 2017 | $16.43 | $16.57 | $16.18 | $16.41 | +0.68% | 4,678,638 |
| Feb 6, 2017 | $15.83 | $16.32 | $15.73 | $16.30 | +3.12% | 4,902,491 |
| Jan 30, 2017 | $15.80 | $15.85 | $15.44 | $15.81 | +0.11% | 4,228,429 |
| Jan 23, 2017 | $15.17 | $15.85 | $14.68 | $15.79 | +4.38% | 8,567,509 |
| Jan 17, 2017 | $14.76 | $15.21 | $14.67 | $15.13 | +1.86% | 3,734,347 |
| Jan 9, 2017 | $14.78 | $14.91 | $14.59 | $14.85 | -0.06% | 3,764,612 |
| Jan 3, 2017 | $15.11 | $15.11 | $14.82 | $14.86 | -1.01% | 5,681,560 |
| Dec 27, 2016 | $14.94 | $15.14 | $14.94 | $15.01 | +0.33% | 2,663,245 |
| Dec 19, 2016 | $14.77 | $15.07 | $14.71 | $14.96 | +1.45% | 3,333,626 |
| Dec 12, 2016 | $15.04 | $15.04 | $14.70 | $14.75 | -2.21% | 6,465,548 |
| Dec 5, 2016 | $14.58 | $15.22 | $14.50 | $15.08 | +4.30% | 4,516,739 |
| Nov 28, 2016 | $14.44 | $14.55 | $14.24 | $14.46 | -0.12% | 4,993,433 |
| Nov 21, 2016 | $14.37 | $14.52 | $14.13 | $14.48 | +1.40% | 4,560,871 |
| Nov 14, 2016 | $13.72 | $14.30 | $13.63 | $14.28 | – | 4,881,357 |
Seasonality
ROL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 1.2% | 1.8% | 2.6% | -0.4% | -0.2% | 3.7% | 0.2% | -1.7% | 3.9% | 2.4% | -3.3% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 5.5% | -3.6% | -12.3% | 4.3% | -14.3% | -12.3% | -9.0% | -4.5% | -16.5% | 15.1% | ||
| 2025 | 6.8% | 6.2% | 3.1% | 5.7% | 0.5% | -1.4% | 1.5% | -1.0% | 3.9% | -1.9% | 7.1% | -2.4% |
| 2024 | -0.8% | 2.1% | 5.0% | -3.7% | 2.9% | 6.8% | -1.8% | 5.1% | 0.8% | -6.8% | 7.1% | -7.9% |
| 2023 | -0.4% | -2.9% | 6.6% | 12.6% | -6.6% | 8.9% | -4.7% | -2.8% | -5.7% | 0.8% | 8.8% | 7.2% |
| 2022 | -9.8% | 6.1% | 7.4% | -4.3% | 6.0% | -1.5% | 10.5% | -12.2% | 2.7% | 21.3% | -3.6% | -9.6% |
| 2021 | -7.8% | -7.7% | 3.8% | 8.3% | -8.4% | 0.3% | 12.1% | 1.8% | -9.2% | -0.3% | -5.1% | 2.8% |
| 2020 | 14.4% | -1.0% | -3.5% | 10.7% | 4.7% | 1.4% | 23.6% | 5.4% | -1.7% | 6.8% | -0.8% | 2.5% |
| 2019 | 3.2% | 6.8% | 4.9% | -7.1% | -2.6% | -4.5% | -6.5% | -1.8% | 3.8% | 11.9% | -5.5% | -7.5% |
| 2018 | 6.0% | 2.2% | 1.5% | -4.9% | 2.9% | 5.6% | 4.5% | 9.6% | 1.0% | -2.5% | 7.7% | -14.8% |
| 2017 | 4.4% | 4.0% | 1.6% | 4.6% | 11.2% | -5.5% | 6.6% | 2.6% | 3.9% | -4.8% | 6.1% | 0.4% |