RPM International Inc (RPM) stock
RPMNYSEPaints, Varnishes, Lacquers, Enamels & Allied ProdsFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 6, 2026Score 18/3012% below fair value
$102.44+0.22 (+0.22%)
Close on Oct 30, 2026Market cap $13.09BP/E 19.0Yield –
Price history
RPM International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$102.44
+0.22% on the day
52-week range
$92.92 – $121.78
-15.9% from the high
Change over 52 weeks
-5.8%
From $108.71 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $98.63 | $103.76 | $97.26 | $102.44 | +3.75% | 5,208,440 |
| Oct 19, 2026 | $99.40 | $102.03 | $98.21 | $98.74 | -0.99% | 4,257,658 |
| Oct 12, 2026 | $97.20 | $102.10 | $96.60 | $99.73 | +2.05% | 8,027,978 |
| Oct 5, 2026 | $99.14 | $99.55 | $95.04 | $97.73 | -1.47% | 11,081,693 |
| Sep 28, 2026 | $98.95 | $100.99 | $96.40 | $99.19 | -1.24% | 4,144,426 |
| Sep 21, 2026 | $99.33 | $102.13 | $97.46 | $100.44 | +2.10% | 4,075,080 |
| Sep 14, 2026 | $99.23 | $101.73 | $97.88 | $98.37 | -1.84% | 4,773,087 |
| Sep 8, 2026 | $104.15 | $104.64 | $98.00 | $100.21 | -5.03% | 4,681,267 |
| Aug 31, 2026 | $105.96 | $106.29 | $101.07 | $105.52 | -1.06% | 16,626,688 |
| Aug 24, 2026 | $108.99 | $109.55 | $104.86 | $106.65 | -1.82% | 5,257,999 |
| Aug 17, 2026 | $112.51 | $113.78 | $107.41 | $108.63 | -4.56% | 5,249,457 |
| Aug 10, 2026 | $117.05 | $117.93 | $111.41 | $113.82 | -3.02% | 4,340,481 |
| Aug 3, 2026 | $110.50 | $117.75 | $107.75 | $117.36 | +9.61% | 4,666,182 |
| Jul 27, 2026 | $107.78 | $114.30 | $105.93 | $107.07 | +0.07% | 5,517,428 |
| Jul 20, 2026 | $106.10 | $110.00 | $99.65 | $107.00 | +1.83% | 6,883,586 |
| Jul 13, 2026 | $105.01 | $108.25 | $101.60 | $105.08 | -0.02% | 4,525,532 |
| Jul 6, 2026 | $111.45 | $111.47 | $102.78 | $105.10 | -5.84% | 4,804,121 |
| Jun 29, 2026 | $111.50 | $112.46 | $109.75 | $111.62 | -0.75% | 2,943,021 |
| Jun 22, 2026 | $107.07 | $113.17 | $105.62 | $112.46 | +4.13% | 3,950,438 |
| Jun 15, 2026 | $109.78 | $111.34 | $106.71 | $108.00 | +0.89% | 3,230,817 |
| Jun 8, 2026 | $106.16 | $109.67 | $104.01 | $107.05 | +1.99% | 3,522,377 |
| Jun 1, 2026 | $104.76 | $106.36 | $102.13 | $104.96 | -0.95% | 3,356,083 |
| May 26, 2026 | $101.82 | $107.99 | $101.74 | $105.97 | +5.02% | 4,572,533 |
| May 18, 2026 | $95.61 | $101.01 | $94.24 | $100.90 | +5.94% | 4,635,289 |
| May 11, 2026 | $100.67 | $100.69 | $95.24 | $95.24 | -5.53% | 3,546,497 |
| May 4, 2026 | $100.41 | $104.23 | $97.89 | $100.81 | -0.52% | 3,315,308 |
| Apr 27, 2026 | $105.94 | $106.37 | $100.00 | $101.34 | -3.47% | 4,794,644 |
| Apr 20, 2026 | $109.17 | $110.00 | $103.68 | $104.98 | -4.40% | 4,458,985 |
| Apr 13, 2026 | $108.41 | $111.08 | $105.04 | $109.81 | +0.56% | 5,079,226 |
| Apr 6, 2026 | $97.15 | $113.17 | $94.99 | $109.20 | +11.46% | 7,454,704 |
| Mar 30, 2026 | $98.99 | $102.88 | $96.88 | $97.97 | +0.43% | 3,969,035 |
| Mar 23, 2026 | $95.69 | $99.14 | $94.52 | $97.55 | +4.63% | 4,895,784 |
| Mar 16, 2026 | $101.08 | $101.86 | $92.92 | $93.23 | -6.55% | 5,259,973 |
| Mar 9, 2026 | $100.58 | $104.75 | $98.76 | $99.76 | -2.33% | 4,828,816 |
| Mar 2, 2026 | $112.53 | $113.62 | $100.71 | $102.14 | -10.50% | 5,057,513 |
| Feb 23, 2026 | $114.76 | $118.42 | $112.37 | $114.12 | -1.25% | 3,720,586 |
| Feb 17, 2026 | $118.41 | $118.87 | $113.71 | $115.57 | -2.23% | 2,989,447 |
| Feb 9, 2026 | $116.98 | $121.78 | $116.15 | $118.21 | +1.09% | 5,012,995 |
| Feb 2, 2026 | $107.43 | $117.50 | $106.82 | $116.94 | +9.33% | 6,768,505 |
| Jan 26, 2026 | $109.89 | $110.52 | $105.19 | $106.96 | -2.30% | 4,862,459 |
| Jan 20, 2026 | $109.32 | $113.81 | $107.69 | $109.48 | -1.29% | 3,904,324 |
| Jan 12, 2026 | $110.68 | $113.50 | $110.16 | $110.91 | -0.10% | 5,912,050 |
| Jan 5, 2026 | $102.96 | $111.93 | $98.87 | $111.02 | +7.00% | 9,874,950 |
| Dec 29, 2025 | $106.17 | $106.46 | $103.01 | $103.76 | -2.27% | 3,295,831 |
| Dec 22, 2025 | $105.32 | $106.65 | $104.88 | $106.17 | +0.99% | 2,276,189 |
| Dec 15, 2025 | $107.44 | $108.33 | $104.73 | $105.13 | -1.95% | 8,827,146 |
| Dec 8, 2025 | $104.18 | $108.33 | $102.47 | $107.22 | +1.82% | 4,950,724 |
| Dec 1, 2025 | $106.36 | $108.17 | $104.46 | $105.30 | -1.82% | 4,383,768 |
| Nov 24, 2025 | $104.81 | $108.07 | $103.56 | $107.25 | +2.01% | 2,530,963 |
| Nov 17, 2025 | $106.61 | $106.61 | $101.75 | $105.14 | -1.50% | 5,232,316 |
| Nov 10, 2025 | $107.45 | $108.80 | $106.26 | $106.74 | -0.66% | 3,469,472 |
| Nov 3, 2025 | $108.24 | $108.82 | $105.64 | $107.45 | -1.67% | 3,994,179 |
| Oct 27, 2025 | $111.99 | $113.43 | $107.55 | $109.28 | -1.99% | 4,424,847 |
| Oct 20, 2025 | $111.76 | $114.02 | $110.99 | $111.50 | -0.62% | 3,308,756 |
| Oct 13, 2025 | $111.77 | $115.26 | $110.63 | $112.19 | +0.86% | 4,986,813 |
| Oct 6, 2025 | $116.74 | $116.83 | $110.37 | $111.23 | -4.79% | 3,891,502 |
| Sep 29, 2025 | $117.21 | $121.94 | $114.93 | $116.83 | -0.15% | 7,748,864 |
| Sep 22, 2025 | $122.31 | $122.81 | $115.82 | $117.01 | -4.44% | 3,853,425 |
| Sep 15, 2025 | $126.77 | $127.14 | $122.01 | $122.45 | -3.12% | 3,901,331 |
| Sep 8, 2025 | $125.90 | $128.52 | $124.14 | $126.39 | -0.18% | 3,386,982 |
| Sep 2, 2025 | $122.60 | $127.50 | $121.72 | $126.62 | +1.05% | 2,628,615 |
| Aug 25, 2025 | $127.10 | $127.10 | $124.59 | $125.31 | -1.77% | 3,096,093 |
| Aug 18, 2025 | $123.25 | $129.12 | $122.28 | $127.57 | +3.55% | 3,862,002 |
| Aug 11, 2025 | $119.86 | $125.60 | $119.16 | $123.20 | +2.97% | 2,418,030 |
| Aug 4, 2025 | $117.64 | $121.21 | $117.58 | $119.65 | +1.82% | 3,601,729 |
| Jul 28, 2025 | $122.30 | $122.52 | $115.14 | $117.51 | -4.29% | 4,824,330 |
| Jul 21, 2025 | $111.90 | $126.09 | $109.83 | $122.78 | +10.19% | 6,839,016 |
| Jul 14, 2025 | $112.67 | $113.27 | $108.97 | $111.43 | -1.65% | 2,862,715 |
| Jul 7, 2025 | $112.74 | $115.35 | $110.60 | $113.30 | -0.05% | 3,562,713 |
| Jun 30, 2025 | $110.57 | $114.20 | $108.78 | $113.36 | +2.53% | 2,914,084 |
| Jun 23, 2025 | $106.84 | $111.32 | $106.11 | $110.56 | +3.50% | 5,871,983 |
| Jun 16, 2025 | $109.68 | $110.39 | $106.48 | $106.82 | -1.17% | 3,687,155 |
| Jun 9, 2025 | $115.98 | $116.98 | $107.70 | $108.08 | -6.45% | 3,649,360 |
| Jun 2, 2025 | $114.06 | $116.66 | $111.64 | $115.53 | +1.48% | 3,604,518 |
| May 26, 2025 | $110.78 | $116.18 | $110.78 | $113.84 | +1.72% | 4,568,406 |
| May 19, 2025 | $114.48 | $116.33 | $110.78 | $111.92 | -3.53% | 3,560,665 |
| May 12, 2025 | $114.53 | $116.31 | $111.13 | $116.02 | +4.97% | 3,783,715 |
| May 5, 2025 | $109.71 | $111.84 | $108.23 | $110.53 | +0.20% | 3,873,574 |
| Apr 28, 2025 | $104.50 | $110.82 | $104.18 | $110.31 | +5.62% | 4,174,439 |
| Apr 21, 2025 | $102.07 | $108.59 | $99.92 | $104.44 | +1.25% | 2,731,424 |
| Apr 14, 2025 | $105.71 | $106.27 | $102.24 | $103.15 | -1.17% | 2,329,548 |
| Apr 7, 2025 | $105.28 | $110.20 | $95.28 | $104.37 | -3.57% | 7,519,748 |
| Mar 31, 2025 | $113.27 | $117.76 | $107.40 | $108.23 | -5.17% | 3,565,643 |
| Mar 24, 2025 | $115.53 | $117.49 | $113.75 | $114.13 | -0.12% | 2,668,363 |
| Mar 17, 2025 | $115.12 | $116.54 | $112.10 | $114.27 | -1.64% | 4,019,494 |
| Mar 10, 2025 | $121.86 | $123.26 | $114.42 | $116.17 | -5.21% | 2,780,643 |
| Mar 3, 2025 | $125.26 | $125.84 | $120.29 | $122.55 | -1.08% | 3,485,651 |
| Feb 24, 2025 | $121.35 | $124.02 | $120.41 | $123.89 | +2.23% | 2,789,862 |
| Feb 18, 2025 | $122.81 | $125.29 | $120.24 | $121.19 | -1.84% | 2,131,952 |
| Feb 10, 2025 | $121.94 | $124.88 | $120.21 | $123.46 | +1.57% | 3,802,768 |
| Feb 3, 2025 | $124.60 | $124.63 | $120.97 | $121.55 | -3.99% | 3,893,382 |
| Jan 27, 2025 | $126.45 | $128.57 | $125.70 | $126.60 | +0.12% | 2,642,724 |
| Jan 21, 2025 | $127.83 | $128.70 | $126.20 | $126.45 | -0.06% | 2,126,761 |
| Jan 13, 2025 | $120.34 | $127.55 | $119.96 | $126.52 | +5.00% | 2,787,171 |
| Jan 6, 2025 | $121.29 | $123.79 | $116.83 | $120.49 | -0.26% | 4,740,343 |
| Dec 30, 2024 | $123.30 | $124.72 | $119.03 | $120.81 | -2.68% | 2,782,885 |
| Dec 23, 2024 | $124.58 | $126.25 | $123.70 | $124.14 | -0.92% | 1,315,637 |
| Dec 16, 2024 | $132.53 | $134.23 | $124.58 | $125.29 | -5.39% | 5,298,140 |
| Dec 9, 2024 | $136.99 | $137.87 | $131.13 | $132.43 | -3.22% | 2,720,180 |
| Dec 2, 2024 | $138.50 | $140.41 | $136.23 | $136.84 | -1.40% | 2,204,250 |
| Nov 25, 2024 | $138.80 | $141.79 | $137.98 | $138.78 | +0.66% | 2,304,683 |
| Nov 18, 2024 | $136.13 | $138.26 | $132.74 | $137.87 | +1.94% | 2,740,972 |
| Nov 11, 2024 | $135.58 | $138.26 | $134.66 | $135.25 | +0.36% | 3,065,985 |
| Nov 4, 2024 | $127.45 | $135.95 | $126.08 | $134.77 | +6.60% | 2,676,788 |
| Oct 28, 2024 | $129.44 | $130.68 | $126.29 | $126.43 | -1.57% | 2,248,067 |
| Oct 21, 2024 | $133.03 | $133.90 | $127.90 | $128.45 | -3.79% | 2,110,608 |
| Oct 14, 2024 | $133.41 | $134.56 | $131.94 | $133.51 | +0.35% | 2,611,240 |
| Oct 7, 2024 | $127.98 | $133.20 | $127.31 | $133.04 | +3.20% | 2,841,698 |
| Sep 30, 2024 | $122.53 | $129.92 | $119.43 | $128.91 | +4.86% | 4,940,630 |
| Sep 23, 2024 | $123.58 | $125.14 | $121.19 | $122.93 | +0.02% | 3,219,390 |
| Sep 16, 2024 | $122.00 | $125.35 | $121.47 | $122.90 | +1.29% | 6,162,393 |
| Sep 9, 2024 | $115.49 | $121.93 | $114.99 | $121.34 | +5.22% | 3,126,085 |
| Sep 3, 2024 | $115.70 | $116.81 | $113.11 | $115.32 | -0.80% | 2,558,865 |
| Aug 26, 2024 | $116.69 | $118.21 | $113.11 | $116.25 | -0.05% | 2,846,970 |
| Aug 19, 2024 | $116.72 | $117.40 | $113.91 | $116.31 | -0.11% | 2,499,228 |
| Aug 12, 2024 | $114.12 | $117.70 | $111.90 | $116.44 | +1.78% | 2,534,364 |
| Aug 5, 2024 | $114.50 | $116.92 | $112.33 | $114.40 | -2.86% | 3,337,424 |
| Jul 29, 2024 | $117.57 | $122.92 | $115.75 | $117.77 | +0.18% | 4,184,565 |
| Jul 22, 2024 | $113.12 | $121.63 | $110.49 | $117.56 | +4.53% | 4,980,203 |
| Jul 15, 2024 | $110.88 | $116.41 | $110.65 | $112.47 | +1.72% | 2,779,359 |
| Jul 8, 2024 | $106.58 | $111.07 | $103.69 | $110.57 | +4.42% | 2,824,111 |
| Jul 1, 2024 | $107.95 | $108.39 | $104.64 | $105.89 | -1.66% | 1,922,669 |
| Jun 24, 2024 | $111.07 | $111.43 | $106.54 | $107.68 | -3.33% | 4,314,592 |
| Jun 17, 2024 | $110.98 | $112.66 | $109.71 | $111.39 | +0.09% | 4,872,220 |
| Jun 10, 2024 | $107.39 | $113.31 | $107.34 | $111.29 | +2.91% | 2,367,826 |
| Jun 3, 2024 | $111.92 | $111.98 | $107.34 | $108.14 | -3.53% | 2,520,500 |
| May 28, 2024 | $112.84 | $112.84 | $108.79 | $112.10 | -0.81% | 2,313,018 |
| May 20, 2024 | $113.51 | $114.16 | $111.65 | $113.02 | -0.43% | 2,316,251 |
| May 13, 2024 | $113.01 | $118.95 | $112.20 | $113.51 | +0.59% | 3,105,311 |
| May 6, 2024 | $110.13 | $113.28 | $109.24 | $112.84 | +3.31% | 2,682,636 |
| Apr 29, 2024 | $107.84 | $110.28 | $106.42 | $109.22 | +1.71% | 2,836,982 |
| Apr 22, 2024 | $107.04 | $108.85 | $106.38 | $107.38 | +0.76% | 2,416,700 |
| Apr 15, 2024 | $109.41 | $109.96 | $105.95 | $106.57 | -1.73% | 2,678,982 |
| Apr 8, 2024 | $113.03 | $114.08 | $107.84 | $108.45 | -3.95% | 2,942,146 |
| Apr 1, 2024 | $118.93 | $118.93 | $110.77 | $112.91 | -5.08% | 4,647,760 |
| Mar 25, 2024 | $118.58 | $120.74 | $117.47 | $118.95 | +0.22% | 1,762,198 |
| Mar 18, 2024 | $116.32 | $119.42 | $115.29 | $118.69 | +2.59% | 2,085,457 |
| Mar 11, 2024 | $117.35 | $119.16 | $114.72 | $115.69 | -1.42% | 3,285,740 |
| Mar 4, 2024 | $115.43 | $119.39 | $115.14 | $117.36 | +2.26% | 2,486,226 |
| Feb 26, 2024 | $112.65 | $115.63 | $111.63 | $114.77 | +1.82% | 2,695,027 |
| Feb 20, 2024 | $108.11 | $113.13 | $107.95 | $112.72 | +3.95% | 1,928,767 |
| Feb 12, 2024 | $108.17 | $109.99 | $107.38 | $108.44 | +0.58% | 2,860,568 |
| Feb 5, 2024 | $105.33 | $108.08 | $103.63 | $107.81 | +1.28% | 3,229,478 |
| Jan 29, 2024 | $107.28 | $108.40 | $106.06 | $106.45 | -0.89% | 3,963,288 |
| Jan 22, 2024 | $108.44 | $109.07 | $106.34 | $107.41 | -0.64% | 2,758,746 |
| Jan 16, 2024 | $106.65 | $109.53 | $106.00 | $108.10 | +0.88% | 2,560,840 |
| Jan 8, 2024 | $105.32 | $107.81 | $104.66 | $107.16 | +2.29% | 3,002,133 |
| Jan 2, 2024 | $110.82 | $111.08 | $100.82 | $104.76 | -6.15% | 4,447,320 |
| Dec 26, 2023 | $112.55 | $113.16 | $111.52 | $111.63 | -0.57% | 1,538,921 |
| Dec 18, 2023 | $112.07 | $113.37 | $110.57 | $112.27 | +0.31% | 2,210,179 |
| Dec 11, 2023 | $107.60 | $112.90 | $106.93 | $111.92 | +4.58% | 3,871,997 |
| Dec 4, 2023 | $104.04 | $107.37 | $103.10 | $107.02 | +2.62% | 2,224,857 |
| Nov 27, 2023 | $101.85 | $104.54 | $100.56 | $104.29 | +1.90% | 2,927,718 |
| Nov 20, 2023 | $101.33 | $102.96 | $100.70 | $102.35 | +0.42% | 1,238,314 |
| Nov 13, 2023 | $97.36 | $103.38 | $96.72 | $101.92 | +4.27% | 2,307,898 |
| Nov 6, 2023 | $96.14 | $98.14 | $95.44 | $97.75 | +1.47% | 2,333,164 |
| Oct 30, 2023 | $89.89 | $97.28 | $88.84 | $96.33 | +7.97% | 3,596,105 |
| Oct 23, 2023 | $92.54 | $94.14 | $88.99 | $89.22 | -4.30% | 3,708,763 |
| Oct 16, 2023 | $97.45 | $98.82 | $92.98 | $93.23 | -2.91% | 3,929,871 |
| Oct 9, 2023 | $97.55 | $99.80 | $95.65 | $96.02 | -2.13% | 3,704,011 |
| Oct 2, 2023 | $94.39 | $100.40 | $92.61 | $98.11 | +3.48% | 5,362,797 |
| Sep 25, 2023 | $94.52 | $96.41 | $92.88 | $94.81 | +0.63% | 2,748,118 |
| Sep 18, 2023 | $95.08 | $96.70 | $93.57 | $94.22 | -0.58% | 2,272,952 |
| Sep 11, 2023 | $99.07 | $99.57 | $94.22 | $94.77 | -4.08% | 3,026,275 |
| Sep 5, 2023 | $99.78 | $99.97 | $96.82 | $98.80 | -1.53% | 1,965,598 |
| Aug 28, 2023 | $99.30 | $100.77 | $99.08 | $100.34 | +0.59% | 2,349,974 |
| Aug 21, 2023 | $100.97 | $102.06 | $99.03 | $99.75 | -1.10% | 2,760,581 |
| Aug 14, 2023 | $103.63 | $104.40 | $100.53 | $100.86 | -2.97% | 2,840,962 |
| Aug 7, 2023 | $102.41 | $104.59 | $101.68 | $103.95 | +1.15% | 2,492,250 |
| Jul 31, 2023 | $104.84 | $105.83 | $102.35 | $102.77 | -1.80% | 4,711,590 |
| Jul 24, 2023 | $92.74 | $107.40 | $91.76 | $104.65 | +12.59% | 6,177,093 |
| Jul 17, 2023 | $91.02 | $93.97 | $90.14 | $92.95 | +1.80% | 2,569,848 |
| Jul 10, 2023 | $88.88 | $92.50 | $88.78 | $91.31 | +2.41% | 2,597,760 |
| Jul 3, 2023 | $89.05 | $90.06 | $85.81 | $89.16 | -0.64% | 2,058,873 |
| Jun 26, 2023 | $82.28 | $90.31 | $82.28 | $89.73 | +9.20% | 3,009,619 |
| Jun 20, 2023 | $84.32 | $84.36 | $82.00 | $82.17 | -3.58% | 2,148,407 |
| Jun 12, 2023 | $83.13 | $85.58 | $82.63 | $85.22 | +2.76% | 3,133,193 |
| Jun 5, 2023 | $82.69 | $84.08 | $80.87 | $82.93 | -0.96% | 2,149,464 |
| May 30, 2023 | $80.09 | $84.37 | $79.25 | $83.73 | +4.56% | 4,230,779 |
| May 22, 2023 | $80.12 | $80.86 | $78.95 | $80.08 | 0.00% | 3,387,367 |
| May 15, 2023 | $80.79 | $81.45 | $78.52 | $80.08 | -0.74% | 2,440,269 |
| May 8, 2023 | $81.63 | $81.74 | $79.37 | $80.68 | -0.65% | 1,960,027 |
| May 1, 2023 | $81.80 | $82.98 | $79.58 | $81.21 | -1.00% | 2,511,524 |
| Apr 24, 2023 | $82.51 | $83.02 | $78.98 | $82.03 | -0.11% | 3,123,220 |
| Apr 17, 2023 | $81.03 | $83.94 | $80.86 | $82.12 | +1.06% | 2,905,256 |
| Apr 10, 2023 | $80.50 | $83.00 | $80.30 | $81.26 | +0.09% | 3,487,595 |
| Apr 3, 2023 | $87.64 | $89.24 | $79.47 | $81.19 | -6.93% | 5,641,273 |
| Mar 27, 2023 | $84.19 | $87.37 | $83.23 | $87.24 | +4.68% | 2,858,398 |
| Mar 20, 2023 | $84.82 | $86.91 | $81.09 | $83.34 | -1.19% | 3,842,540 |
| Mar 13, 2023 | $84.47 | $86.67 | $83.08 | $84.34 | -1.14% | 4,395,372 |
| Mar 6, 2023 | $91.14 | $91.39 | $84.35 | $85.31 | -6.32% | 2,531,681 |
| Feb 27, 2023 | $88.10 | $91.10 | $87.85 | $91.07 | +4.31% | 2,462,389 |
| Feb 21, 2023 | $87.83 | $87.90 | $85.50 | $87.31 | -0.86% | 1,825,198 |
| Feb 13, 2023 | $87.44 | $89.66 | $87.19 | $88.07 | +1.09% | 2,085,038 |
| Feb 6, 2023 | $91.17 | $91.62 | $86.75 | $87.12 | -4.67% | 2,101,490 |
| Jan 30, 2023 | $88.03 | $93.16 | $87.69 | $91.39 | +3.86% | 2,624,952 |
| Jan 23, 2023 | $86.79 | $88.56 | $85.71 | $87.99 | +1.32% | 2,411,506 |
| Jan 17, 2023 | $87.23 | $87.61 | $83.56 | $86.84 | -0.25% | 2,681,597 |
| Jan 9, 2023 | $86.60 | $89.20 | $85.62 | $87.06 | +0.55% | 3,579,697 |
| Jan 3, 2023 | $98.04 | $99.14 | $84.02 | $86.58 | -11.15% | 5,533,093 |
| Dec 27, 2022 | $99.74 | $100.46 | $96.39 | $97.45 | -2.36% | 1,676,422 |
| Dec 19, 2022 | $99.49 | $100.21 | $97.18 | $99.81 | +0.37% | 2,388,754 |
| Dec 12, 2022 | $103.63 | $106.50 | $98.28 | $99.44 | -3.88% | 4,025,063 |
| Dec 5, 2022 | $103.25 | $104.37 | $101.01 | $103.45 | -1.07% | 2,127,503 |
| Nov 28, 2022 | $102.90 | $105.17 | $100.11 | $104.57 | +0.83% | 2,880,426 |
| Nov 21, 2022 | $100.30 | $104.00 | $99.83 | $103.71 | +3.09% | 1,246,987 |
| Nov 14, 2022 | $98.19 | $100.90 | $97.33 | $100.60 | +2.30% | 2,323,591 |
| Nov 7, 2022 | $93.33 | $101.09 | $92.41 | $98.34 | +5.94% | 2,648,140 |
| Oct 31, 2022 | $94.87 | $95.61 | $90.57 | $92.83 | -2.24% | 3,710,682 |
| Oct 24, 2022 | $89.95 | $95.43 | $89.17 | $94.96 | +7.02% | 2,914,076 |
| Oct 17, 2022 | $90.84 | $93.79 | $85.98 | $88.73 | -1.02% | 3,059,946 |
| Oct 10, 2022 | $91.18 | $93.85 | $88.92 | $89.64 | -1.55% | 3,618,690 |
| Oct 3, 2022 | $84.46 | $96.49 | $84.46 | $91.05 | +9.29% | 5,489,668 |
| Sep 26, 2022 | $85.08 | $86.45 | $82.62 | $83.31 | -2.60% | 3,404,612 |
| Sep 19, 2022 | $88.15 | $90.87 | $84.39 | $85.53 | -3.15% | 2,539,973 |
| Sep 12, 2022 | $96.46 | $96.93 | $87.30 | $88.31 | -7.85% | 3,486,088 |
| Sep 6, 2022 | $92.56 | $96.59 | $91.94 | $95.83 | +3.57% | 1,519,817 |
| Aug 29, 2022 | $93.97 | $95.82 | $92.06 | $92.53 | -2.46% | 2,586,254 |
| Aug 22, 2022 | $93.11 | $97.97 | $91.73 | $94.86 | +0.83% | 2,677,256 |
| Aug 15, 2022 | $93.39 | $95.70 | $93.06 | $94.08 | +0.88% | 1,822,816 |
| Aug 8, 2022 | $89.55 | $93.34 | $87.88 | $93.26 | +5.00% | 2,063,768 |
| Aug 1, 2022 | $90.32 | $91.42 | $88.32 | $88.82 | -1.75% | 2,389,088 |
| Jul 25, 2022 | $85.25 | $90.56 | $82.87 | $90.40 | +4.98% | 4,142,810 |
| Jul 18, 2022 | $82.26 | $88.18 | $80.94 | $86.11 | +5.09% | 2,590,514 |
| Jul 11, 2022 | $79.48 | $82.54 | $79.18 | $81.94 | +2.45% | 2,636,204 |
| Jul 5, 2022 | $79.51 | $82.43 | $78.79 | $79.98 | -0.63% | 2,702,973 |
| Jun 27, 2022 | $81.85 | $82.02 | $77.36 | $80.49 | -1.37% | 2,856,847 |
| Jun 21, 2022 | $75.64 | $81.66 | $74.80 | $81.61 | +8.52% | 3,775,251 |
| Jun 13, 2022 | $79.12 | $80.02 | $74.56 | $75.20 | -7.01% | 4,016,354 |
| Jun 6, 2022 | $87.80 | $89.25 | $80.82 | $80.87 | -8.05% | 2,891,612 |
| May 31, 2022 | $90.23 | $90.59 | $86.02 | $87.95 | -3.23% | 2,490,445 |
| May 23, 2022 | $85.16 | $90.94 | $83.59 | $90.89 | +7.74% | 2,145,868 |
| May 16, 2022 | $83.68 | $86.91 | $81.83 | $84.36 | +0.14% | 2,191,460 |
| May 9, 2022 | $83.14 | $86.38 | $82.34 | $84.24 | -0.14% | 2,473,445 |
| May 2, 2022 | $82.92 | $87.18 | $82.38 | $84.36 | +1.76% | 2,462,782 |
| Apr 25, 2022 | $85.16 | $86.40 | $82.46 | $82.90 | -2.87% | 3,705,045 |
| Apr 18, 2022 | $86.21 | $89.74 | $84.37 | $85.35 | -1.22% | 2,404,633 |
| Apr 11, 2022 | $85.65 | $88.27 | $84.74 | $86.40 | +0.95% | 2,223,963 |
| Apr 4, 2022 | $82.38 | $87.66 | $81.78 | $85.59 | +3.54% | 4,857,888 |
| Mar 28, 2022 | $80.70 | $84.66 | $79.66 | $82.66 | +2.66% | 4,028,504 |
| Mar 21, 2022 | $82.61 | $83.56 | $78.75 | $80.52 | -2.72% | 3,373,335 |
| Mar 14, 2022 | $79.24 | $83.85 | $78.91 | $82.77 | +5.13% | 3,073,359 |
| Mar 7, 2022 | $80.88 | $80.88 | $75.11 | $78.73 | -3.26% | 3,146,875 |
| Feb 28, 2022 | $84.40 | $85.43 | $80.42 | $81.38 | -4.91% | 3,017,778 |
| Feb 22, 2022 | $85.63 | $86.50 | $81.00 | $85.58 | -0.72% | 1,824,263 |
| Feb 14, 2022 | $85.21 | $87.30 | $84.00 | $86.20 | +1.20% | 2,110,410 |
| Feb 7, 2022 | $86.51 | $89.14 | $84.90 | $85.18 | -1.46% | 2,744,038 |
| Jan 31, 2022 | $86.83 | $89.71 | $86.19 | $86.44 | -1.32% | 3,359,922 |
| Jan 24, 2022 | $87.07 | $89.82 | $84.94 | $87.60 | -0.80% | 3,647,101 |
| Jan 18, 2022 | $91.08 | $91.72 | $87.62 | $88.31 | -3.75% | 2,626,056 |
| Jan 10, 2022 | $91.56 | $94.00 | $90.00 | $91.75 | -0.23% | 3,516,520 |
| Jan 3, 2022 | $100.84 | $101.48 | $91.30 | $91.96 | -8.95% | 4,065,384 |
| Dec 27, 2021 | $98.04 | $101.46 | $97.57 | $101.00 | +3.58% | 1,758,978 |
| Dec 20, 2021 | $95.81 | $98.30 | $93.69 | $97.51 | +0.73% | 1,575,037 |
| Dec 13, 2021 | $96.96 | $100.39 | $96.13 | $96.80 | -0.65% | 2,841,172 |
| Dec 6, 2021 | $94.45 | $97.81 | $93.94 | $97.43 | +4.18% | 1,843,109 |
| Nov 29, 2021 | $92.04 | $94.62 | $90.33 | $93.52 | +2.20% | 2,750,944 |
| Nov 22, 2021 | $95.01 | $95.46 | $91.42 | $91.51 | -3.31% | 1,155,204 |
| Nov 15, 2021 | $94.06 | $96.90 | $93.06 | $94.64 | +1.05% | 2,398,258 |
| Nov 8, 2021 | $90.00 | $93.78 | $89.27 | $93.66 | +4.32% | 1,974,623 |
| Nov 1, 2021 | $87.19 | $90.36 | $86.62 | $89.78 | +2.96% | 2,495,014 |
| Oct 25, 2021 | $88.33 | $89.76 | $87.01 | $87.20 | -1.51% | 3,537,698 |
| Oct 18, 2021 | $83.14 | $89.09 | $82.75 | $88.54 | +6.05% | 4,472,170 |
| Oct 11, 2021 | $79.23 | $83.61 | $79.08 | $83.49 | +5.66% | 3,549,837 |
| Oct 4, 2021 | $78.39 | $82.51 | $77.93 | $79.02 | +0.68% | 4,354,674 |
| Sep 27, 2021 | $79.20 | $80.54 | $77.22 | $78.49 | -0.92% | 2,393,388 |
| Sep 20, 2021 | $77.53 | $80.58 | $76.43 | $79.22 | +0.78% | 2,691,703 |
| Sep 13, 2021 | $80.61 | $80.82 | $77.99 | $78.61 | -1.59% | 3,877,669 |
| Sep 7, 2021 | $79.98 | $81.67 | $78.65 | $79.88 | -2.35% | 1,962,626 |
| Aug 30, 2021 | $83.67 | $84.65 | $81.34 | $81.80 | -2.02% | 1,791,636 |
| Aug 23, 2021 | $84.74 | $84.91 | $82.80 | $83.49 | -0.83% | 1,911,925 |
| Aug 16, 2021 | $86.63 | $87.25 | $82.89 | $84.19 | -3.30% | 1,867,691 |
| Aug 9, 2021 | $85.10 | $87.25 | $84.45 | $87.06 | +2.26% | 2,001,678 |
| Aug 2, 2021 | $86.68 | $86.98 | $84.65 | $85.14 | -1.67% | 2,660,484 |
| Jul 26, 2021 | $87.22 | $87.45 | $83.55 | $86.59 | -1.79% | 4,047,634 |
| Jul 19, 2021 | $88.02 | $88.46 | $85.60 | $88.17 | -0.87% | 2,838,558 |
| Jul 12, 2021 | $90.20 | $90.51 | $88.07 | $88.94 | -1.75% | 1,848,059 |
| Jul 6, 2021 | $90.09 | $90.95 | $88.23 | $90.52 | +0.33% | 1,781,364 |
| Jun 28, 2021 | $89.00 | $90.46 | $87.76 | $90.22 | +1.67% | 2,482,424 |
| Jun 21, 2021 | $87.75 | $90.25 | $87.09 | $88.74 | +2.01% | 3,263,893 |
| Jun 14, 2021 | $91.51 | $91.78 | $86.91 | $86.99 | -5.37% | 2,621,994 |
| Jun 7, 2021 | $95.10 | $95.49 | $91.12 | $91.93 | -3.17% | 1,827,679 |
| Jun 1, 2021 | $94.26 | $94.95 | $93.20 | $94.94 | +1.51% | 1,917,599 |
| May 24, 2021 | $94.36 | $94.89 | $93.15 | $93.53 | -0.55% | 1,722,195 |
| May 17, 2021 | $96.68 | $97.52 | $93.20 | $94.05 | -3.02% | 2,234,230 |
| May 10, 2021 | $97.78 | $99.30 | $94.53 | $96.98 | -0.50% | 2,099,174 |
| May 3, 2021 | $95.76 | $98.35 | $94.96 | $97.47 | +2.77% | 2,337,122 |
| Apr 26, 2021 | $94.95 | $95.57 | $93.02 | $94.84 | +0.07% | 2,067,699 |
| Apr 19, 2021 | $93.29 | $95.08 | $92.32 | $94.77 | +1.39% | 2,658,976 |
| Apr 12, 2021 | $91.88 | $93.55 | $90.04 | $93.47 | +1.86% | 2,778,951 |
| Apr 5, 2021 | $93.21 | $94.86 | $89.18 | $91.76 | -0.72% | 4,014,812 |
| Mar 29, 2021 | $94.21 | $95.56 | $91.11 | $92.43 | -2.05% | 2,383,889 |
| Mar 22, 2021 | $87.69 | $94.40 | $87.19 | $94.36 | +7.29% | 2,359,858 |
| Mar 15, 2021 | $88.04 | $89.34 | $87.08 | $87.95 | +0.54% | 2,902,136 |
| Mar 8, 2021 | $83.54 | $89.14 | $83.36 | $87.48 | +4.74% | 2,954,203 |
| Mar 1, 2021 | $80.34 | $83.87 | $79.87 | $83.52 | +4.87% | 3,477,654 |
| Feb 22, 2021 | $82.41 | $83.16 | $79.07 | $79.64 | -4.18% | 3,323,111 |
| Feb 16, 2021 | $87.15 | $87.23 | $82.89 | $83.11 | -4.25% | 1,950,025 |
| Feb 8, 2021 | $87.13 | $87.60 | $84.88 | $86.80 | +0.39% | 1,940,639 |
| Feb 1, 2021 | $83.15 | $86.57 | $81.84 | $86.46 | +4.84% | 2,836,689 |
| Jan 25, 2021 | $86.90 | $88.01 | $82.12 | $82.47 | -5.17% | 3,630,480 |
| Jan 19, 2021 | $86.80 | $87.98 | $85.47 | $86.97 | +0.81% | 2,897,916 |
| Jan 11, 2021 | $87.42 | $89.96 | $84.75 | $86.27 | -1.98% | 3,552,292 |
| Jan 4, 2021 | $91.25 | $91.77 | $86.02 | $88.01 | -3.05% | 4,455,829 |
| Dec 28, 2020 | $90.84 | $91.49 | $88.98 | $90.78 | +0.80% | 1,421,309 |
| Dec 21, 2020 | $87.50 | $90.29 | $86.82 | $90.06 | +1.18% | 1,279,682 |
| Dec 14, 2020 | $86.53 | $89.99 | $86.17 | $89.01 | +2.88% | 3,507,575 |
| Dec 7, 2020 | $86.81 | $88.64 | $85.90 | $86.52 | -0.60% | 2,025,193 |
| Nov 30, 2020 | $87.17 | $89.68 | $86.38 | $87.04 | -0.72% | 1,887,723 |
| Nov 23, 2020 | $89.98 | $89.98 | $86.73 | $87.67 | -2.09% | 1,833,250 |
| Nov 16, 2020 | $90.79 | $91.13 | $88.10 | $89.54 | -0.56% | 1,717,711 |
| Nov 9, 2020 | $96.01 | $98.35 | $88.06 | $90.04 | -2.67% | 2,458,243 |
| Nov 2, 2020 | $86.07 | $92.82 | $85.77 | $92.51 | +9.26% | 2,064,376 |
| Oct 26, 2020 | $88.50 | $89.19 | $83.13 | $84.67 | -5.61% | 2,952,818 |
| Oct 19, 2020 | $89.92 | $90.52 | $87.81 | $89.70 | -0.24% | 2,268,539 |
| Oct 12, 2020 | $87.98 | $90.60 | $86.87 | $89.92 | +3.07% | 2,630,310 |
| Oct 5, 2020 | $83.52 | $90.84 | $83.35 | $87.24 | +5.57% | 4,233,936 |
| Sep 28, 2020 | $81.94 | $83.66 | $81.03 | $82.64 | +1.87% | 2,590,051 |
| Sep 21, 2020 | $80.20 | $81.55 | $78.13 | $81.12 | -1.01% | 2,440,669 |
| Sep 14, 2020 | $84.50 | $86.03 | $81.16 | $81.95 | -2.15% | 2,662,305 |
| Sep 8, 2020 | $83.64 | $84.35 | $81.01 | $83.75 | -0.86% | 1,964,163 |
| Aug 31, 2020 | $85.60 | $87.80 | $83.32 | $84.48 | -1.45% | 2,583,309 |
| Aug 24, 2020 | $86.04 | $87.00 | $85.29 | $85.72 | 0.00% | 2,290,925 |
| Aug 17, 2020 | $84.76 | $85.91 | $84.01 | $85.72 | +1.74% | 2,373,716 |
| Aug 10, 2020 | $84.17 | $85.34 | $83.72 | $84.25 | -0.08% | 1,808,858 |
| Aug 3, 2020 | $81.97 | $84.75 | $81.28 | $84.32 | +3.35% | 2,151,356 |
| Jul 27, 2020 | $79.99 | $86.48 | $79.68 | $81.59 | +2.38% | 4,866,159 |
| Jul 20, 2020 | $77.79 | $79.82 | $76.53 | $79.69 | +2.17% | 3,149,256 |
| Jul 13, 2020 | $76.07 | $78.63 | $74.32 | $78.00 | +3.02% | 3,069,103 |
| Jul 6, 2020 | $76.38 | $76.52 | $73.60 | $75.71 | +1.11% | 2,180,829 |
| Jun 29, 2020 | $71.86 | $76.40 | $71.78 | $74.88 | +4.73% | 1,791,783 |
| Jun 22, 2020 | $75.16 | $76.96 | $71.44 | $71.50 | -5.20% | 5,357,446 |
| Jun 15, 2020 | $71.32 | $77.43 | $71.19 | $75.42 | +2.77% | 2,592,542 |
| Jun 8, 2020 | $78.07 | $80.10 | $71.80 | $73.39 | -6.63% | 3,042,098 |
| Jun 1, 2020 | $74.83 | $79.65 | $73.63 | $78.60 | +5.11% | 3,612,463 |
| May 26, 2020 | $71.79 | $75.06 | $70.91 | $74.78 | +7.17% | 2,251,309 |
| May 18, 2020 | $69.23 | $71.12 | $68.34 | $69.78 | +4.60% | 2,594,421 |
| May 11, 2020 | $67.99 | $70.40 | $62.98 | $66.71 | -3.08% | 3,933,621 |
| May 4, 2020 | $63.76 | $69.21 | $62.99 | $68.83 | +7.41% | 2,405,061 |
| Apr 27, 2020 | $65.46 | $69.36 | $62.94 | $64.08 | -1.49% | 4,757,331 |
| Apr 20, 2020 | $64.87 | $65.96 | $62.39 | $65.05 | -1.23% | 2,722,221 |
| Apr 13, 2020 | $65.00 | $67.78 | $62.60 | $65.86 | +0.08% | 3,772,311 |
| Apr 6, 2020 | $60.14 | $69.14 | $58.53 | $65.81 | +15.58% | 4,580,713 |
| Mar 30, 2020 | $59.86 | $61.63 | $55.85 | $56.94 | -5.05% | 4,772,357 |
| Mar 23, 2020 | $47.68 | $61.92 | $43.73 | $59.97 | +21.30% | 4,935,075 |
| Mar 16, 2020 | $57.43 | $66.32 | $42.85 | $49.44 | -21.91% | 8,984,699 |
| Mar 9, 2020 | $64.47 | $67.11 | $57.10 | $63.31 | -7.18% | 5,409,208 |
| Mar 2, 2020 | $64.38 | $69.88 | $63.22 | $68.21 | +6.40% | 3,778,834 |
| Feb 24, 2020 | $71.69 | $73.27 | $62.44 | $64.11 | -13.06% | 3,650,123 |
| Feb 18, 2020 | $75.30 | $75.30 | $73.35 | $73.74 | -2.25% | 1,458,443 |
| Feb 10, 2020 | $74.90 | $76.08 | $73.34 | $75.44 | +0.19% | 1,959,794 |
| Feb 3, 2020 | $71.90 | $76.46 | $71.74 | $75.30 | +5.51% | 2,827,457 |
| Jan 27, 2020 | $71.57 | $73.46 | $70.85 | $71.37 | -2.27% | 2,630,462 |
| Jan 21, 2020 | $74.12 | $74.56 | $72.72 | $73.03 | -1.89% | 2,624,868 |
| Jan 13, 2020 | $73.31 | $74.92 | $72.89 | $74.44 | +1.92% | 2,603,895 |
| Jan 6, 2020 | $74.67 | $76.83 | $72.65 | $73.04 | -2.81% | 4,939,797 |
| Dec 30, 2019 | $76.12 | $77.47 | $74.95 | $75.15 | -1.27% | 2,658,203 |
| Dec 23, 2019 | $74.74 | $76.47 | $74.09 | $76.12 | +1.86% | 1,317,648 |
| Dec 16, 2019 | $75.35 | $75.85 | $73.50 | $74.73 | -0.49% | 3,604,365 |
| Dec 9, 2019 | $74.39 | $76.10 | $74.00 | $75.10 | +0.83% | 1,884,001 |
| Dec 2, 2019 | $73.94 | $74.92 | $72.12 | $74.48 | +1.02% | 3,365,125 |
| Nov 25, 2019 | $72.65 | $75.13 | $72.42 | $73.73 | +1.98% | 7,567,767 |
| Nov 18, 2019 | $74.82 | $74.94 | $71.86 | $72.30 | -3.52% | 3,441,140 |
| Nov 11, 2019 | $75.17 | $75.50 | $73.31 | $74.94 | -0.90% | 2,944,823 |
| Nov 4, 2019 | $73.57 | $75.88 | $73.04 | $75.62 | +3.43% | 3,236,488 |
| Oct 28, 2019 | $71.38 | $73.41 | $71.22 | $73.11 | +2.90% | 3,161,229 |
| Oct 21, 2019 | $70.09 | $71.49 | $69.51 | $71.05 | +2.35% | 3,010,232 |
| Oct 14, 2019 | $68.08 | $69.65 | $67.49 | $69.42 | +1.83% | 1,928,398 |
| Oct 7, 2019 | $68.46 | $69.40 | $66.29 | $68.17 | -0.50% | 2,630,824 |
| Sep 30, 2019 | $68.79 | $70.49 | $64.00 | $68.51 | -0.19% | 4,061,379 |
| Sep 23, 2019 | $67.99 | $69.15 | $66.89 | $68.64 | +0.31% | 2,353,368 |
| Sep 16, 2019 | $68.75 | $69.29 | $66.54 | $68.43 | -1.30% | 3,847,460 |
| Sep 9, 2019 | $68.33 | $69.90 | $66.40 | $69.33 | +1.79% | 2,740,017 |
| Sep 3, 2019 | $67.29 | $68.41 | $66.25 | $68.11 | +0.65% | 2,167,888 |
| Aug 26, 2019 | $66.96 | $67.96 | $65.53 | $67.67 | +2.02% | 3,063,747 |
| Aug 19, 2019 | $68.94 | $69.31 | $66.07 | $66.33 | -2.78% | 3,222,949 |
| Aug 12, 2019 | $68.18 | $69.22 | $65.91 | $68.23 | -0.23% | 4,426,204 |
| Aug 5, 2019 | $65.18 | $69.62 | $64.64 | $68.39 | +3.34% | 3,872,689 |
| Jul 29, 2019 | $67.26 | $68.86 | $65.15 | $66.18 | -1.52% | 3,616,584 |
| Jul 22, 2019 | $65.00 | $68.27 | $64.16 | $67.20 | +7.88% | 5,738,294 |
| Jul 15, 2019 | $61.46 | $62.98 | $61.06 | $62.29 | +0.91% | 3,507,207 |
| Jul 8, 2019 | $62.08 | $62.28 | $60.65 | $61.73 | -0.82% | 2,397,264 |
| Jul 1, 2019 | $61.67 | $62.43 | $61.19 | $62.24 | +1.85% | 2,075,027 |
| Jun 24, 2019 | $61.90 | $62.28 | $59.13 | $61.11 | -1.18% | 3,374,948 |
| Jun 17, 2019 | $60.47 | $62.14 | $59.96 | $61.84 | +2.15% | 3,412,217 |
| Jun 10, 2019 | $59.62 | $61.25 | $58.99 | $60.54 | +1.90% | 1,996,294 |
| Jun 3, 2019 | $53.53 | $59.96 | $53.40 | $59.41 | +11.01% | 3,537,670 |
| May 28, 2019 | $55.00 | $55.29 | $53.40 | $53.52 | -2.69% | 1,372,000 |
| May 20, 2019 | $56.10 | $56.43 | $54.07 | $55.00 | -2.62% | 2,475,451 |
| May 13, 2019 | $57.69 | $57.69 | $56.05 | $56.48 | -3.83% | 2,191,947 |
| May 6, 2019 | $60.16 | $61.19 | $57.80 | $58.73 | -4.05% | 1,775,986 |
| Apr 29, 2019 | $60.35 | $61.39 | $59.00 | $61.21 | +1.66% | 2,011,680 |
| Apr 22, 2019 | $61.28 | $61.70 | $59.25 | $60.21 | -2.02% | 2,623,950 |
| Apr 15, 2019 | $60.27 | $62.01 | $60.12 | $61.45 | +1.35% | 1,540,697 |
| Apr 8, 2019 | $60.53 | $60.98 | $59.83 | $60.63 | +1.00% | 3,116,857 |
| Apr 1, 2019 | $58.35 | $64.13 | $58.27 | $60.03 | +3.43% | 6,012,030 |
| Mar 25, 2019 | $56.89 | $58.49 | $56.54 | $58.04 | +1.82% | 2,547,052 |
| Mar 18, 2019 | $56.91 | $58.88 | $56.32 | $57.00 | +0.23% | 2,894,996 |
| Mar 11, 2019 | $57.20 | $58.10 | $56.47 | $56.87 | -0.21% | 4,400,273 |
| Mar 4, 2019 | $58.80 | $59.20 | $56.11 | $56.99 | -2.73% | 2,661,335 |
| Feb 25, 2019 | $59.06 | $59.18 | $57.61 | $58.59 | -0.56% | 2,105,090 |
| Feb 19, 2019 | $57.71 | $59.22 | $57.55 | $58.92 | +1.52% | 2,096,969 |
| Feb 11, 2019 | $56.66 | $58.35 | $56.04 | $58.04 | +2.85% | 4,427,857 |
| Feb 4, 2019 | $57.30 | $57.99 | $55.68 | $56.43 | -1.52% | 2,982,369 |
| Jan 28, 2019 | $55.00 | $57.88 | $54.76 | $57.30 | +3.49% | 3,728,480 |
| Jan 22, 2019 | $54.96 | $56.07 | $54.86 | $55.37 | +0.36% | 3,959,346 |
| Jan 14, 2019 | $54.28 | $55.20 | $52.48 | $55.17 | +0.95% | 5,679,886 |
| Jan 7, 2019 | $51.97 | $55.34 | $51.95 | $54.65 | +4.57% | 6,958,732 |
| Dec 31, 2018 | $58.11 | $58.78 | $52.09 | $52.26 | -9.85% | 7,749,439 |
| Dec 24, 2018 | $57.04 | $58.97 | $55.29 | $57.97 | -0.70% | 3,131,902 |
| Dec 17, 2018 | $60.41 | $61.32 | $58.36 | $58.38 | -3.41% | 5,212,556 |
| Dec 10, 2018 | $61.19 | $61.90 | $59.75 | $60.44 | -0.69% | 4,051,448 |
| Dec 3, 2018 | $66.74 | $67.00 | $60.59 | $60.86 | -7.72% | 4,837,610 |
| Nov 26, 2018 | $63.82 | $66.74 | $61.01 | $65.95 | +4.38% | 6,918,215 |
| Nov 19, 2018 | $64.27 | $64.84 | $62.06 | $63.18 | -1.77% | 2,198,816 |
| Nov 12, 2018 | $63.22 | $64.51 | $62.83 | $64.32 | +1.87% | 4,490,076 |
| Nov 5, 2018 | $62.55 | $64.25 | $62.34 | $63.14 | +1.01% | 6,732,461 |
| Oct 29, 2018 | $59.86 | $62.87 | $58.40 | $62.51 | +5.52% | 7,115,218 |
| Oct 22, 2018 | $59.94 | $60.40 | $58.15 | $59.24 | -0.87% | 4,942,436 |
| Oct 15, 2018 | $58.70 | $60.29 | $57.52 | $59.76 | +1.19% | 5,220,070 |
| Oct 8, 2018 | $59.86 | $60.65 | $58.35 | $59.06 | -1.78% | 9,830,778 |
| Oct 1, 2018 | $65.21 | $66.01 | $59.08 | $60.13 | -7.41% | 10,948,016 |
| Sep 24, 2018 | $67.47 | $68.00 | $64.78 | $64.94 | -4.02% | 5,550,723 |
| Sep 17, 2018 | $67.38 | $68.01 | $66.76 | $67.66 | +0.40% | 5,506,296 |
| Sep 10, 2018 | $67.24 | $68.11 | $66.48 | $67.39 | +0.60% | 5,178,643 |
| Sep 4, 2018 | $67.46 | $68.05 | $66.35 | $66.99 | -0.76% | 2,644,133 |
| Aug 27, 2018 | $67.00 | $68.13 | $66.95 | $67.50 | +1.03% | 3,356,976 |
| Aug 20, 2018 | $64.24 | $66.89 | $64.20 | $66.81 | +4.50% | 3,928,914 |
| Aug 13, 2018 | $63.63 | $64.21 | $62.44 | $63.93 | +0.58% | 3,417,406 |
| Aug 6, 2018 | $64.03 | $64.45 | $63.35 | $63.56 | -0.84% | 3,064,137 |
| Jul 30, 2018 | $63.83 | $64.65 | $63.23 | $64.10 | +0.33% | 6,247,618 |
| Jul 23, 2018 | $62.15 | $64.40 | $61.18 | $63.89 | +3.63% | 7,464,927 |
| Jul 16, 2018 | $60.70 | $65.35 | $58.50 | $61.65 | +1.38% | 11,276,386 |
| Jul 9, 2018 | $60.76 | $61.01 | $59.38 | $60.81 | +0.60% | 6,839,975 |
| Jul 2, 2018 | $58.81 | $60.55 | $57.41 | $60.45 | +3.65% | 6,064,832 |
| Jun 25, 2018 | $51.67 | $60.53 | $51.31 | $58.32 | +12.57% | 18,130,580 |
| Jun 18, 2018 | $50.93 | $52.01 | $49.64 | $51.81 | +1.19% | 6,836,519 |
| Jun 11, 2018 | $50.86 | $51.42 | $50.44 | $51.20 | +0.51% | 4,411,841 |
| Jun 4, 2018 | $50.22 | $51.03 | $49.02 | $50.94 | +2.06% | 5,576,741 |
| May 29, 2018 | $51.23 | $51.80 | $49.18 | $49.91 | -3.14% | 5,293,836 |
| May 21, 2018 | $51.50 | $52.18 | $50.50 | $51.53 | +0.55% | 3,084,222 |
| May 14, 2018 | $49.50 | $51.66 | $49.22 | $51.25 | +3.60% | 4,399,823 |
| May 7, 2018 | $48.76 | $50.27 | $48.73 | $49.47 | +1.44% | 3,454,418 |
| Apr 30, 2018 | $48.96 | $49.38 | $47.53 | $48.77 | -0.33% | 4,134,150 |
| Apr 23, 2018 | $49.01 | $49.55 | $47.86 | $48.93 | -0.04% | 4,462,213 |
| Apr 16, 2018 | $49.34 | $50.91 | $48.52 | $48.95 | -0.59% | 5,119,363 |
| Apr 9, 2018 | $47.35 | $49.52 | $47.05 | $49.24 | +4.54% | 5,768,726 |
| Apr 2, 2018 | $47.68 | $49.88 | $46.36 | $47.10 | -1.20% | 8,995,922 |
| Mar 26, 2018 | $47.57 | $48.05 | $47.02 | $47.67 | +1.43% | 4,919,245 |
| Mar 19, 2018 | $49.22 | $49.56 | $46.93 | $47.00 | -5.30% | 5,470,489 |
| Mar 12, 2018 | $52.28 | $52.65 | $47.88 | $49.63 | -5.11% | 5,167,325 |
| Mar 5, 2018 | $49.21 | $52.40 | $49.21 | $52.30 | +5.55% | 3,035,473 |
| Feb 26, 2018 | $50.41 | $51.16 | $49.19 | $49.55 | -1.55% | 4,825,503 |
| Feb 20, 2018 | $50.67 | $50.92 | $49.77 | $50.33 | -1.04% | 3,760,196 |
| Feb 12, 2018 | $48.34 | $51.08 | $47.90 | $50.86 | +5.63% | 4,299,397 |
| Feb 5, 2018 | $50.75 | $51.26 | $46.80 | $48.15 | -5.57% | 5,958,724 |
| Jan 29, 2018 | $53.08 | $53.33 | $50.83 | $50.99 | -4.12% | 6,749,241 |
| Jan 22, 2018 | $52.98 | $54.19 | $52.46 | $53.18 | +0.36% | 6,091,971 |
| Jan 16, 2018 | $53.24 | $53.58 | $52.11 | $52.99 | -0.56% | 3,160,773 |
| Jan 8, 2018 | $54.66 | $54.73 | $52.56 | $53.29 | -2.22% | 5,749,751 |
| Jan 2, 2018 | $52.64 | $56.69 | $52.06 | $54.50 | +3.97% | 7,640,089 |
| Dec 26, 2017 | $52.11 | $52.96 | $52.11 | $52.42 | +0.50% | 1,923,876 |
| Dec 18, 2017 | $52.20 | $52.77 | $51.92 | $52.16 | +0.48% | 2,960,132 |
| Dec 11, 2017 | $53.58 | $53.83 | $51.38 | $51.91 | -3.08% | 4,413,365 |
| Dec 4, 2017 | $52.87 | $53.97 | $52.87 | $53.56 | +2.14% | 2,577,675 |
| Nov 27, 2017 | $52.37 | $53.39 | $51.65 | $52.44 | +0.27% | 2,860,773 |
| Nov 20, 2017 | $51.93 | $52.73 | $51.49 | $52.30 | +0.83% | 1,526,647 |
| Nov 13, 2017 | $51.07 | $52.05 | $50.50 | $51.87 | +0.99% | 3,474,652 |
| Nov 6, 2017 | $52.89 | $52.91 | $51.13 | $51.36 | -2.93% | 2,988,133 |
| Oct 30, 2017 | $53.55 | $53.89 | $52.51 | $52.91 | -1.93% | 3,989,181 |
| Oct 23, 2017 | $52.21 | $53.96 | $51.92 | $53.95 | +3.41% | 4,253,485 |
| Oct 16, 2017 | $51.82 | $52.44 | $51.47 | $52.17 | +0.79% | 4,073,604 |
| Oct 9, 2017 | $51.56 | $52.18 | $51.15 | $51.76 | +0.25% | 4,731,004 |
| Oct 2, 2017 | $51.34 | $55.66 | $50.29 | $51.63 | +0.56% | 8,038,672 |
| Sep 25, 2017 | $50.78 | $51.90 | $50.73 | $51.34 | +0.73% | 3,697,965 |
| Sep 18, 2017 | $50.50 | $51.53 | $50.20 | $50.97 | +0.93% | 4,278,188 |
| Sep 11, 2017 | $49.47 | $50.57 | $49.18 | $50.50 | +2.87% | 6,264,028 |
| Sep 5, 2017 | $49.22 | $49.48 | $48.52 | $49.09 | -0.30% | 4,677,365 |
| Aug 28, 2017 | $48.91 | $49.36 | $48.38 | $49.24 | +0.98% | 3,255,674 |
| Aug 21, 2017 | $48.31 | $49.32 | $47.87 | $48.76 | +0.66% | 3,827,051 |
| Aug 14, 2017 | $49.18 | $49.66 | $48.12 | $48.44 | -0.72% | 4,250,271 |
| Aug 7, 2017 | $51.28 | $51.56 | $48.39 | $48.79 | -4.73% | 4,880,698 |
| Jul 31, 2017 | $52.29 | $52.33 | $50.74 | $51.21 | -1.84% | 4,650,454 |
| Jul 24, 2017 | $51.05 | $52.84 | $50.03 | $52.17 | -4.57% | 10,281,630 |
| Jul 17, 2017 | $55.03 | $55.99 | $54.37 | $54.67 | -0.65% | 3,571,094 |
| Jul 10, 2017 | $55.04 | $56.47 | $54.68 | $55.03 | -0.15% | 3,064,695 |
| Jul 3, 2017 | $54.80 | $55.22 | $53.71 | $55.11 | +1.03% | 2,673,469 |
| Jun 26, 2017 | $54.46 | $55.22 | $53.89 | $54.55 | +0.55% | 4,846,230 |
| Jun 19, 2017 | $55.88 | $56.48 | $54.23 | $54.25 | -2.52% | 3,551,215 |
| Jun 12, 2017 | $55.67 | $56.10 | $55.04 | $55.65 | +0.05% | 2,260,536 |
| Jun 5, 2017 | $55.82 | $55.97 | $54.77 | $55.62 | -0.63% | 2,350,358 |
| May 30, 2017 | $53.75 | $56.27 | $53.43 | $55.97 | +3.67% | 3,830,270 |
| May 22, 2017 | $53.40 | $54.37 | $53.04 | $53.99 | +1.54% | 2,161,265 |
| May 15, 2017 | $52.09 | $53.52 | $52.01 | $53.17 | +2.35% | 3,168,913 |
| May 8, 2017 | $52.61 | $52.61 | $51.59 | $51.95 | -1.27% | 2,631,064 |
| May 1, 2017 | $52.79 | $52.82 | $51.70 | $52.62 | +0.11% | 2,633,505 |
| Apr 24, 2017 | $52.66 | $53.34 | $52.37 | $52.56 | +1.25% | 2,993,037 |
| Apr 17, 2017 | $50.05 | $52.01 | $49.81 | $51.91 | +3.94% | 4,096,167 |
| Apr 10, 2017 | $52.16 | $52.53 | $49.88 | $49.94 | -4.48% | 4,271,785 |
| Apr 3, 2017 | $55.24 | $55.34 | $51.34 | $52.28 | -5.00% | 6,343,032 |
| Mar 27, 2017 | $53.41 | $55.28 | $53.20 | $55.03 | +1.85% | 2,661,048 |
| Mar 20, 2017 | $56.37 | $56.37 | $53.74 | $54.03 | -3.96% | 2,988,677 |
| Mar 13, 2017 | $53.75 | $56.40 | $53.75 | $56.26 | +4.59% | 4,069,164 |
| Mar 6, 2017 | $53.47 | $54.37 | $52.78 | $53.79 | +0.06% | 2,921,636 |
| Feb 27, 2017 | $53.60 | $54.61 | $52.99 | $53.76 | +0.19% | 2,420,042 |
| Feb 21, 2017 | $53.23 | $54.13 | $53.03 | $53.66 | +1.13% | 2,108,153 |
| Feb 13, 2017 | $52.79 | $53.25 | $52.04 | $53.06 | +1.20% | 2,363,212 |
| Feb 6, 2017 | $51.73 | $52.55 | $51.28 | $52.43 | +1.27% | 1,865,455 |
| Jan 30, 2017 | $52.91 | $52.96 | $51.25 | $51.77 | -2.69% | 2,770,542 |
| Jan 23, 2017 | $51.59 | $53.91 | $51.42 | $53.20 | +2.94% | 2,697,502 |
| Jan 17, 2017 | $52.15 | $52.45 | $50.72 | $51.68 | -1.66% | 3,356,967 |
| Jan 9, 2017 | $52.94 | $52.98 | $51.79 | $52.55 | -0.74% | 2,554,404 |
| Jan 3, 2017 | $54.28 | $55.33 | $51.43 | $52.94 | -1.65% | 5,103,292 |
| Dec 27, 2016 | $54.08 | $54.92 | $53.62 | $53.83 | -0.33% | 1,436,976 |
| Dec 19, 2016 | $53.76 | $54.20 | $53.46 | $54.01 | +0.75% | 1,576,896 |
| Dec 12, 2016 | $54.58 | $54.99 | $53.33 | $53.61 | -1.96% | 2,448,302 |
| Dec 5, 2016 | $52.69 | $54.88 | $52.59 | $54.68 | +4.57% | 2,607,787 |
| Nov 28, 2016 | $52.96 | $54.04 | $51.92 | $52.29 | -1.51% | 3,033,612 |
| Nov 21, 2016 | $52.61 | $53.35 | $52.54 | $53.09 | +1.49% | 1,711,915 |
| Nov 14, 2016 | $51.57 | $52.54 | $51.23 | $52.31 | – | 2,932,574 |
Seasonality
RPM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.6% | -0.8% | -1.4% | 0.2% | 2.4% | 2.7% | 7.4% | -0.3% | -2.8% | 3.4% | 5.2% | -0.6% |
| Months up | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.3% | 6.7% | -12.9% | 3.0% | 4.0% | 4.9% | -3.2% | -2.8% | -5.2% | 3.8% | ||
| 2025 | 3.3% | -2.1% | -6.6% | -7.3% | 6.6% | -3.5% | 7.4% | 6.7% | -5.9% | -6.8% | -1.9% | -3.0% |
| 2024 | -4.0% | 8.1% | 3.1% | -9.7% | 4.9% | -3.9% | 13.2% | -4.3% | 4.1% | 5.5% | 9.2% | -11.3% |
| 2023 | -7.3% | -1.4% | -1.6% | -5.5% | -2.7% | 12.5% | 15.7% | -3.5% | -4.9% | -3.3% | 12.8% | 8.5% |
| 2022 | -11.9% | -4.6% | -3.7% | 2.3% | 6.3% | -10.6% | 15.4% | 3.1% | -10.6% | 14.0% | 9.6% | -6.0% |
| 2021 | -8.8% | -3.4% | 15.3% | 3.7% | -1.4% | -5.2% | -1.9% | -5.0% | -5.6% | 12.8% | 4.4% | 10.9% |
| 2020 | -6.6% | -10.2% | -7.2% | 12.2% | 12.6% | 0.4% | 9.2% | 3.9% | -2.3% | 2.6% | 3.9% | 3.1% |
| 2019 | -2.1% | 1.2% | 0.3% | 5.1% | -11.8% | 14.2% | 11.6% | -0.2% | 1.7% | 5.8% | 1.8% | 4.1% |
| 2018 | 0.2% | -4.7% | -4.2% | 2.0% | 2.5% | 17.8% | 11.0% | 4.9% | -3.8% | -5.2% | 7.8% | -10.9% |
| 2017 | -2.4% | 2.0% | 3.3% | -3.9% | 3.2% | 0.6% | -4.4% | -5.6% | 4.8% | 4.5% | -0.7% | -1.0% |