Restaurant Brands International Limited Partnership (RSTRF) stock
RSTRFOTCRetail-Eating PlacesFiscal year ends December 31Also trades as QSP
$74.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Restaurant Brands International Limited Partnership share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$74.00
0.00% on the day
52-week range
$68.05 – $86.00
-14.0% from the high
Change over 52 weeks
+7.7%
From $68.70 on Oct 17, 2025
Average volume
14
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 12, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 5, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 28, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 21, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 14, 2026 | $75.00 | $75.00 | $74.00 | $74.00 | -1.33% | 500 |
| Sep 8, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 31, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 24, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 17, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 10, 2026 | $72.33 | $75.00 | $72.33 | $75.00 | +3.69% | 565 |
| Aug 3, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 27, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 20, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 13, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 6, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jun 29, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jun 22, 2026 | $77.57 | $77.57 | $72.33 | $72.33 | -6.76% | 210 |
| Jun 15, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 8, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 1, 2026 | $79.59 | $79.59 | $77.57 | $77.57 | -2.54% | 100 |
| May 26, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 18, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 11, 2026 | $86.00 | $86.00 | $79.59 | $79.59 | -7.45% | 1,000 |
| May 4, 2026 | $81.72 | $86.00 | $81.72 | $86.00 | +5.24% | 1,000 |
| Apr 27, 2026 | $78.21 | $81.72 | $78.21 | $81.72 | +4.49% | 103 |
| Apr 20, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 13, 2026 | $74.48 | $78.21 | $74.48 | $78.21 | +5.01% | 102 |
| Apr 6, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Mar 30, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Mar 23, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | +0.64% | 102 |
| Mar 16, 2026 | $81.19 | $81.19 | $73.59 | $74.01 | -8.85% | 419 |
| Mar 9, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 2, 2026 | $68.05 | $81.19 | $68.05 | $81.19 | +19.31% | 205 |
| Feb 23, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 17, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 9, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 2, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 26, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 20, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 12, 2026 | $68.84 | $68.84 | $68.05 | $68.05 | -1.14% | 1,000 |
| Jan 5, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Dec 29, 2025 | $72.45 | $72.45 | $68.84 | $68.84 | -4.99% | 206 |
| Dec 22, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 15, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 8, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 1, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Nov 24, 2025 | $68.70 | $72.95 | $68.70 | $72.45 | +5.46% | 2,180 |
| Nov 17, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 10, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 3, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 27, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 20, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 13, 2025 | $65.57 | $68.70 | $65.57 | $68.70 | +4.78% | 103 |
| Oct 6, 2025 | $65.57 | $65.57 | $65.57 | $65.57 | 0.00% | 0 |
| Sep 29, 2025 | $65.57 | $65.57 | $65.57 | $65.57 | 0.00% | 0 |
| Sep 22, 2025 | $65.43 | $65.57 | $65.43 | $65.57 | -0.02% | 200 |
| Sep 15, 2025 | $65.58 | $65.58 | $65.58 | $65.58 | 0.00% | 0 |
| Sep 8, 2025 | $65.58 | $65.58 | $65.58 | $65.58 | 0.00% | 0 |
| Sep 2, 2025 | $65.58 | $65.58 | $65.58 | $65.58 | 0.00% | 0 |
| Aug 25, 2025 | $65.58 | $65.58 | $65.58 | $65.58 | 0.00% | 0 |
| Aug 18, 2025 | $65.58 | $65.58 | $65.58 | $65.58 | -7.72% | 152 |
| Aug 11, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Aug 4, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jul 28, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jul 21, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jul 14, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jul 7, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jun 30, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jun 23, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jun 16, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jun 9, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jun 2, 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| May 27, 2025 | $67.04 | $71.07 | $67.04 | $71.07 | +6.01% | 712 |
| May 19, 2025 | $67.04 | $67.04 | $67.04 | $67.04 | 0.00% | 0 |
| May 12, 2025 | $67.04 | $67.04 | $67.04 | $67.04 | 0.00% | 0 |
| May 5, 2025 | $67.04 | $67.04 | $67.04 | $67.04 | +13.06% | 1,120 |
| Apr 28, 2025 | $59.29 | $59.29 | $59.29 | $59.29 | 0.00% | 0 |
| Apr 21, 2025 | $59.29 | $59.29 | $59.29 | $59.29 | 0.00% | 0 |
| Apr 14, 2025 | $59.29 | $59.29 | $59.29 | $59.29 | 0.00% | 0 |
| Apr 7, 2025 | $62.35 | $62.35 | $59.29 | $59.29 | -8.78% | 362 |
| Mar 31, 2025 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 0 |
| Mar 24, 2025 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 0 |
| Mar 17, 2025 | $64.55 | $65.00 | $64.55 | $65.00 | +0.70% | 383 |
| Mar 10, 2025 | $64.55 | $64.55 | $64.55 | $64.55 | 0.00% | 0 |
| Mar 3, 2025 | $64.55 | $64.55 | $64.55 | $64.55 | 0.00% | 0 |
| Feb 24, 2025 | $60.89 | $64.55 | $60.89 | $64.55 | +6.01% | 976 |
| Feb 18, 2025 | $60.89 | $60.89 | $60.89 | $60.89 | 0.00% | 0 |
| Feb 10, 2025 | $60.89 | $60.89 | $60.89 | $60.89 | 0.00% | 0 |
| Feb 3, 2025 | $60.89 | $60.89 | $60.89 | $60.89 | 0.00% | 0 |
| Jan 27, 2025 | $60.89 | $60.89 | $60.89 | $60.89 | +2.30% | 300 |
| Jan 21, 2025 | $59.52 | $59.52 | $59.52 | $59.52 | 0.00% | 0 |
| Jan 13, 2025 | $59.52 | $59.52 | $59.52 | $59.52 | -15.45% | 100 |
| Jan 6, 2025 | $70.40 | $70.40 | $70.40 | $70.40 | 0.00% | 0 |
| Dec 30, 2024 | $70.40 | $70.40 | $70.40 | $70.40 | 0.00% | 0 |
| Dec 23, 2024 | $70.40 | $70.40 | $70.40 | $70.40 | 0.00% | 0 |
| Dec 16, 2024 | $70.40 | $70.40 | $70.40 | $70.40 | 0.00% | 0 |
| Dec 9, 2024 | $70.40 | $70.40 | $70.40 | $70.40 | +0.57% | 717 |
| Dec 2, 2024 | $69.00 | $70.00 | $69.00 | $70.00 | +1.45% | 305 |
| Nov 25, 2024 | $69.00 | $69.00 | $69.00 | $69.00 | 0.00% | 0 |
| Nov 18, 2024 | $69.24 | $69.24 | $69.00 | $69.00 | -0.35% | 200 |
| Nov 11, 2024 | $69.24 | $69.24 | $69.24 | $69.24 | 0.00% | 0 |
| Nov 4, 2024 | $69.24 | $69.24 | $69.24 | $69.24 | 0.00% | 0 |
| Oct 28, 2024 | $71.90 | $71.90 | $69.22 | $69.24 | -3.70% | 2,021 |
| Oct 21, 2024 | $70.08 | $72.55 | $70.08 | $71.90 | +2.60% | 600 |
| Oct 14, 2024 | $70.08 | $70.08 | $70.08 | $70.08 | 0.00% | 0 |
| Oct 7, 2024 | $70.08 | $70.08 | $70.08 | $70.08 | 0.00% | 0 |
| Sep 30, 2024 | $70.08 | $70.08 | $70.08 | $70.08 | 0.00% | 0 |
| Sep 23, 2024 | $69.84 | $70.08 | $69.84 | $70.08 | +0.35% | 500 |
| Sep 16, 2024 | $69.84 | $69.84 | $69.84 | $69.84 | 0.00% | 0 |
| Sep 9, 2024 | $69.84 | $69.84 | $69.84 | $69.84 | 0.00% | 0 |
| Sep 3, 2024 | $69.84 | $69.84 | $69.84 | $69.84 | 0.00% | 0 |
| Aug 26, 2024 | $69.84 | $69.84 | $69.84 | $69.84 | 0.00% | 0 |
| Aug 19, 2024 | $69.84 | $69.84 | $69.84 | $69.84 | 0.00% | 100 |
| Aug 12, 2024 | $71.50 | $71.50 | $69.84 | $69.84 | -2.32% | 1,900 |
| Aug 5, 2024 | $70.26 | $71.50 | $70.26 | $71.50 | +1.77% | 900 |
| Jul 29, 2024 | $68.32 | $70.27 | $68.32 | $70.26 | +2.84% | 700 |
| Jul 22, 2024 | $72.50 | $72.50 | $68.32 | $68.32 | -8.39% | 1,200 |
| Jul 15, 2024 | $72.01 | $74.58 | $71.00 | $74.58 | +12.26% | 900 |
| Jul 8, 2024 | $66.43 | $66.43 | $66.43 | $66.43 | 0.00% | 0 |
| Jul 1, 2024 | $66.43 | $66.43 | $66.43 | $66.43 | 0.00% | 0 |
| Jun 24, 2024 | $69.50 | $69.50 | $66.43 | $66.43 | -4.42% | 100 |
| Jun 17, 2024 | $69.50 | $69.50 | $69.50 | $69.50 | 0.00% | 0 |
| Jun 10, 2024 | $69.50 | $69.50 | $69.50 | $69.50 | 0.00% | 100 |
| Jun 3, 2024 | $69.50 | $69.50 | $69.50 | $69.50 | 0.00% | 0 |
| May 28, 2024 | $65.62 | $69.50 | $65.62 | $69.50 | -7.58% | 500 |
| May 20, 2024 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| May 13, 2024 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| May 6, 2024 | $75.20 | $75.20 | $75.20 | $75.20 | -0.68% | 400 |
| Apr 29, 2024 | $75.72 | $75.72 | $75.72 | $75.72 | 0.00% | 0 |
| Apr 22, 2024 | $75.72 | $75.72 | $75.72 | $75.72 | 0.00% | 0 |
| Apr 15, 2024 | $75.72 | $75.72 | $75.72 | $75.72 | 0.00% | 0 |
| Apr 8, 2024 | $79.00 | $79.00 | $73.62 | $75.72 | -4.15% | 1,400 |
| Apr 1, 2024 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 0 |
| Mar 25, 2024 | $78.35 | $79.00 | $78.35 | $79.00 | +0.83% | 100 |
| Mar 18, 2024 | $81.74 | $81.74 | $78.35 | $78.35 | -4.15% | 100 |
| Mar 11, 2024 | $77.50 | $81.74 | $77.50 | $81.74 | +5.47% | 700 |
| Mar 4, 2024 | $77.50 | $77.50 | $77.50 | $77.50 | 0.00% | 0 |
| Feb 26, 2024 | $77.21 | $77.50 | $77.21 | $77.50 | +0.38% | 200 |
| Feb 20, 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Feb 12, 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Feb 5, 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Jan 29, 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Jan 22, 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Jan 16, 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Jan 8, 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Jan 2, 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Dec 26, 2023 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Dec 18, 2023 | $72.29 | $77.21 | $72.29 | $77.21 | +6.81% | 100 |
| Dec 11, 2023 | $72.29 | $72.29 | $72.29 | $72.29 | 0.00% | 0 |
| Dec 4, 2023 | $78.34 | $78.34 | $72.29 | $72.29 | -7.73% | 200 |
| Nov 27, 2023 | $68.85 | $78.34 | $68.85 | $78.34 | +13.78% | 700 |
| Nov 20, 2023 | $67.56 | $68.85 | $67.56 | $68.85 | +1.91% | 1,100 |
| Nov 13, 2023 | $67.56 | $67.56 | $67.56 | $67.56 | 0.00% | 0 |
| Nov 6, 2023 | $66.54 | $67.56 | $66.54 | $67.56 | +1.53% | 1,400 |
| Oct 30, 2023 | $66.54 | $66.54 | $66.54 | $66.54 | 0.00% | 100 |
| Oct 23, 2023 | $66.54 | $66.54 | $66.54 | $66.54 | 0.00% | 0 |
| Oct 16, 2023 | $66.54 | $66.54 | $66.54 | $66.54 | 0.00% | 0 |
| Oct 9, 2023 | $66.54 | $66.54 | $66.54 | $66.54 | 0.00% | 0 |
| Oct 2, 2023 | $66.54 | $66.54 | $66.54 | $66.54 | 0.00% | 100 |
| Sep 25, 2023 | $68.30 | $68.30 | $66.54 | $66.54 | -2.57% | 100 |
| Sep 18, 2023 | $68.30 | $68.30 | $67.76 | $68.30 | 0.00% | 100 |
| Sep 11, 2023 | $68.30 | $68.30 | $68.30 | $68.30 | 0.00% | 0 |
| Sep 5, 2023 | $68.30 | $68.30 | $68.30 | $68.30 | 0.00% | 0 |
| Aug 28, 2023 | $67.78 | $68.30 | $67.78 | $68.30 | +0.76% | 100 |
| Aug 21, 2023 | $71.59 | $71.59 | $67.63 | $67.78 | -5.32% | 11,500 |
| Aug 14, 2023 | $71.59 | $71.59 | $71.59 | $71.59 | -5.80% | 100 |
| Aug 7, 2023 | $74.44 | $76.00 | $74.44 | $76.00 | +2.10% | 200 |
| Jul 31, 2023 | $77.65 | $77.65 | $74.44 | $74.44 | -4.13% | 200 |
| Jul 24, 2023 | $77.50 | $77.65 | $77.50 | $77.65 | +0.26% | 500 |
| Jul 17, 2023 | $77.36 | $77.82 | $77.25 | $77.45 | +0.12% | 1,200 |
| Jul 10, 2023 | $77.36 | $77.36 | $77.36 | $77.36 | -1.67% | 100 |
| Jul 3, 2023 | $78.67 | $78.67 | $78.67 | $78.67 | 0.00% | 0 |
| Jun 26, 2023 | $75.00 | $78.67 | $74.99 | $78.67 | +4.89% | 1,200 |
| Jun 20, 2023 | $76.21 | $76.21 | $75.00 | $75.00 | -1.59% | 900 |
| Jun 12, 2023 | $70.11 | $76.21 | $70.11 | $76.21 | +8.70% | 100 |
| Jun 5, 2023 | $70.11 | $70.11 | $70.11 | $70.11 | 0.00% | 0 |
| May 30, 2023 | $70.11 | $70.11 | $70.11 | $70.11 | 0.00% | 0 |
| May 22, 2023 | $70.11 | $70.11 | $70.11 | $70.11 | 0.00% | 0 |
| May 15, 2023 | $70.62 | $72.18 | $70.11 | $70.11 | -0.72% | 400 |
| May 8, 2023 | $70.62 | $70.62 | $70.62 | $70.62 | 0.00% | 0 |
| May 1, 2023 | $66.31 | $70.62 | $66.31 | $70.62 | +6.50% | 100 |
| Apr 24, 2023 | $67.05 | $69.28 | $66.31 | $66.31 | -1.10% | 300 |
| Apr 17, 2023 | $66.26 | $67.05 | $66.26 | $67.05 | +1.19% | 200 |
| Apr 10, 2023 | $65.78 | $66.26 | $65.78 | $66.26 | +0.73% | 500 |
| Apr 3, 2023 | $63.70 | $65.78 | $63.70 | $65.78 | +3.27% | 200 |
| Mar 27, 2023 | $63.70 | $63.70 | $63.70 | $63.70 | 0.00% | 0 |
| Mar 20, 2023 | $63.70 | $63.70 | $63.14 | $63.70 | 0.00% | 100 |
| Mar 13, 2023 | $63.70 | $63.70 | $63.70 | $63.70 | 0.00% | 0 |
| Mar 6, 2023 | $63.26 | $63.70 | $63.26 | $63.70 | +0.70% | 2,000 |
| Feb 27, 2023 | $67.06 | $67.06 | $63.26 | $63.26 | -5.67% | 100 |
| Feb 21, 2023 | $67.06 | $67.06 | $67.06 | $67.06 | 0.00% | 300 |
| Feb 13, 2023 | $67.06 | $67.06 | $67.06 | $67.06 | 0.00% | 500 |
| Feb 6, 2023 | $67.06 | $67.06 | $67.06 | $67.06 | 0.00% | 0 |
| Jan 30, 2023 | $66.44 | $67.06 | $66.44 | $67.06 | +0.93% | 600 |
| Jan 23, 2023 | $67.10 | $67.10 | $66.44 | $66.44 | -0.98% | 800 |
| Jan 17, 2023 | $67.10 | $67.10 | $67.10 | $67.10 | 0.00% | 0 |
| Jan 9, 2023 | $67.10 | $67.10 | $67.10 | $67.10 | +4.60% | 300 |
| Jan 3, 2023 | $64.15 | $64.15 | $64.15 | $64.15 | 0.00% | 0 |
| Dec 27, 2022 | $64.15 | $64.15 | $64.15 | $64.15 | 0.00% | 0 |
| Dec 19, 2022 | $65.78 | $65.78 | $64.15 | $64.15 | -2.48% | 400 |
| Dec 12, 2022 | $64.72 | $65.78 | $64.72 | $65.78 | +1.63% | 200 |
| Dec 5, 2022 | $67.47 | $67.47 | $64.72 | $64.72 | -4.06% | 1,500 |
| Nov 28, 2022 | $67.47 | $67.47 | $67.47 | $67.47 | 0.00% | 0 |
| Nov 21, 2022 | $59.57 | $67.47 | $59.57 | $67.47 | +13.25% | 500 |
| Nov 14, 2022 | $57.41 | $59.57 | $57.41 | $59.57 | +3.76% | 100 |
| Nov 7, 2022 | $57.41 | $57.41 | $57.41 | $57.41 | 0.00% | 500 |
| Oct 31, 2022 | $57.41 | $57.41 | $57.41 | $57.41 | 0.00% | 0 |
| Oct 24, 2022 | $55.51 | $57.41 | $55.51 | $57.41 | +3.42% | 200 |
| Oct 17, 2022 | $53.91 | $55.70 | $53.91 | $55.51 | +2.97% | 300 |
| Oct 10, 2022 | $53.91 | $53.91 | $53.91 | $53.91 | 0.00% | 0 |
| Oct 3, 2022 | $53.91 | $53.91 | $53.91 | $53.91 | 0.00% | 0 |
| Sep 26, 2022 | $58.63 | $58.63 | $53.91 | $53.91 | -8.05% | 300 |
| Sep 19, 2022 | $58.63 | $58.63 | $58.63 | $58.63 | 0.00% | 0 |
| Sep 12, 2022 | $58.63 | $58.63 | $58.63 | $58.63 | 0.00% | 0 |
| Sep 6, 2022 | $58.63 | $58.63 | $58.63 | $58.63 | 0.00% | 0 |
| Aug 29, 2022 | $60.52 | $60.52 | $58.63 | $58.63 | -3.12% | 600 |
| Aug 22, 2022 | $57.24 | $60.52 | $57.24 | $60.52 | +0.86% | 800 |
| Aug 15, 2022 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 0 |
| Aug 8, 2022 | $56.85 | $60.00 | $56.85 | $60.00 | +5.54% | 500 |
| Aug 1, 2022 | $55.33 | $56.85 | $55.33 | $56.85 | +2.75% | 200 |
| Jul 25, 2022 | $51.87 | $55.33 | $50.11 | $55.33 | +6.67% | 300 |
| Jul 18, 2022 | $51.87 | $51.87 | $51.87 | $51.87 | 0.00% | 0 |
| Jul 11, 2022 | $51.87 | $51.87 | $51.87 | $51.87 | 0.00% | 0 |
| Jul 5, 2022 | $48.72 | $51.87 | $48.72 | $51.87 | +6.47% | 300 |
| Jun 27, 2022 | $49.64 | $49.64 | $48.68 | $48.72 | -1.85% | 200 |
| Jun 21, 2022 | $49.64 | $49.64 | $49.64 | $49.64 | 0.00% | 0 |
| Jun 13, 2022 | $50.43 | $50.43 | $47.50 | $49.64 | -1.57% | 500 |
| Jun 6, 2022 | $50.43 | $50.43 | $50.43 | $50.43 | 0.00% | 0 |
| May 31, 2022 | $50.43 | $50.43 | $50.43 | $50.43 | 0.00% | 1,000 |
| May 23, 2022 | $50.43 | $50.43 | $50.43 | $50.43 | 0.00% | 0 |
| May 16, 2022 | $50.04 | $51.25 | $50.04 | $50.43 | +0.78% | 300 |
| May 9, 2022 | $57.00 | $57.00 | $50.00 | $50.04 | -12.21% | 12,200 |
| May 2, 2022 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Apr 25, 2022 | $61.13 | $61.13 | $57.00 | $57.00 | -6.75% | 600 |
| Apr 18, 2022 | $60.35 | $61.13 | $60.04 | $61.13 | +8.11% | 300 |
| Apr 11, 2022 | $56.54 | $56.54 | $56.54 | $56.54 | 0.00% | 0 |
| Apr 4, 2022 | $56.54 | $56.54 | $56.54 | $56.54 | 0.00% | 0 |
| Mar 28, 2022 | $56.54 | $56.54 | $56.54 | $56.54 | 0.00% | 0 |
| Mar 21, 2022 | $56.54 | $56.54 | $56.54 | $56.54 | 0.00% | 0 |
| Mar 14, 2022 | $50.69 | $56.54 | $50.69 | $56.54 | +11.55% | 100 |
| Mar 7, 2022 | $50.69 | $50.69 | $50.69 | $50.69 | 0.00% | 0 |
| Feb 28, 2022 | $50.69 | $50.69 | $50.69 | $50.69 | 0.00% | 0 |
| Feb 22, 2022 | $54.08 | $54.08 | $50.69 | $50.69 | -6.27% | 300 |
| Feb 14, 2022 | $54.08 | $54.08 | $54.08 | $54.08 | 0.00% | 0 |
| Feb 7, 2022 | $54.08 | $54.08 | $54.08 | $54.08 | 0.00% | 0 |
| Jan 31, 2022 | $54.08 | $54.08 | $54.08 | $54.08 | 0.00% | 0 |
| Jan 24, 2022 | $56.00 | $56.00 | $54.08 | $54.08 | -3.43% | 100 |
| Jan 18, 2022 | $56.34 | $56.34 | $56.00 | $56.00 | -1.04% | 11,100 |
| Jan 10, 2022 | $57.96 | $57.96 | $56.59 | $56.59 | -2.36% | 200 |
| Jan 3, 2022 | $60.12 | $60.12 | $57.96 | $57.96 | -3.59% | 400 |
| Dec 27, 2021 | $57.14 | $60.12 | $55.21 | $60.12 | +5.22% | 500 |
| Dec 20, 2021 | $57.14 | $57.14 | $57.14 | $57.14 | 0.00% | 0 |
| Dec 13, 2021 | $57.08 | $57.14 | $56.41 | $57.14 | +0.10% | 1,400 |
| Dec 6, 2021 | $57.08 | $57.08 | $57.08 | $57.08 | +1.98% | 300 |
| Nov 29, 2021 | $58.59 | $58.59 | $55.96 | $55.97 | -4.47% | 500 |
| Nov 22, 2021 | $58.59 | $58.59 | $58.59 | $58.59 | 0.00% | 100 |
| Nov 15, 2021 | $58.59 | $58.59 | $58.59 | $58.59 | 0.00% | 0 |
| Nov 8, 2021 | $57.30 | $58.59 | $57.30 | $58.59 | +2.25% | 2,000 |
| Nov 1, 2021 | $56.99 | $57.30 | $56.99 | $57.30 | +0.54% | 700 |
| Oct 25, 2021 | $61.49 | $61.49 | $56.48 | $56.99 | -8.41% | 1,200 |
| Oct 18, 2021 | $62.22 | $62.22 | $62.22 | $62.22 | 0.00% | 0 |
| Oct 11, 2021 | $62.22 | $62.22 | $62.22 | $62.22 | 0.00% | 0 |
| Oct 4, 2021 | $55.74 | $62.22 | $55.74 | $62.22 | +11.63% | 600 |
| Sep 27, 2021 | $55.74 | $55.74 | $55.74 | $55.74 | 0.00% | 100 |
| Sep 20, 2021 | $55.74 | $55.74 | $55.74 | $55.74 | -9.32% | 400 |
| Sep 13, 2021 | $61.47 | $61.47 | $61.47 | $61.47 | 0.00% | 0 |
| Sep 7, 2021 | $61.47 | $61.47 | $61.47 | $61.47 | 0.00% | 0 |
| Aug 30, 2021 | $61.47 | $61.47 | $61.47 | $61.47 | 0.00% | 100 |
| Aug 23, 2021 | $61.47 | $61.47 | $61.47 | $61.47 | 0.00% | 0 |
| Aug 16, 2021 | $64.18 | $64.18 | $61.47 | $61.47 | -4.22% | 100 |
| Aug 9, 2021 | $65.50 | $65.50 | $64.18 | $64.18 | -2.02% | 100 |
| Aug 2, 2021 | $65.50 | $65.50 | $65.50 | $65.50 | 0.00% | 0 |
| Jul 26, 2021 | $64.06 | $65.50 | $64.06 | $65.50 | +2.24% | 700 |
| Jul 19, 2021 | $64.06 | $64.06 | $64.06 | $64.06 | 0.00% | 200 |
| Jul 12, 2021 | $64.06 | $64.06 | $64.06 | $64.06 | -0.79% | 2,400 |
| Jul 6, 2021 | $64.57 | $64.57 | $64.57 | $64.57 | 0.00% | 0 |
| Jun 28, 2021 | $64.57 | $64.57 | $64.57 | $64.57 | 0.00% | 0 |
| Jun 21, 2021 | $66.52 | $66.52 | $64.57 | $64.57 | -3.62% | 3,100 |
| Jun 14, 2021 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Jun 7, 2021 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Jun 1, 2021 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| May 24, 2021 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 200 |
| May 17, 2021 | $66.80 | $67.00 | $66.80 | $67.00 | +0.36% | 700 |
| May 10, 2021 | $69.04 | $69.04 | $66.76 | $66.76 | -4.22% | 8,400 |
| May 3, 2021 | $67.10 | $69.76 | $67.10 | $69.70 | +3.87% | 600 |
| Apr 26, 2021 | $66.21 | $67.10 | $66.21 | $67.10 | +1.34% | 300 |
| Apr 19, 2021 | $66.21 | $66.21 | $66.21 | $66.21 | 0.00% | 0 |
| Apr 12, 2021 | $66.21 | $66.21 | $66.21 | $66.21 | 0.00% | 0 |
| Apr 5, 2021 | $64.92 | $66.21 | $61.25 | $66.21 | +1.99% | 1,600 |
| Mar 29, 2021 | $64.92 | $64.92 | $64.92 | $64.92 | +0.82% | 0 |
| Mar 22, 2021 | $64.92 | $64.92 | $64.39 | $64.39 | -0.81% | 0 |
| Mar 15, 2021 | $64.92 | $64.92 | $64.92 | $64.92 | 0.00% | 0 |
| Mar 8, 2021 | $63.97 | $64.92 | $63.97 | $64.92 | +2.46% | 500 |
| Mar 1, 2021 | $59.36 | $63.36 | $59.36 | $63.36 | +6.74% | 1,600 |
| Feb 22, 2021 | $57.30 | $59.36 | $57.30 | $59.36 | +3.60% | 100 |
| Feb 16, 2021 | $57.30 | $57.30 | $57.30 | $57.30 | 0.00% | 0 |
| Feb 8, 2021 | $58.60 | $59.76 | $57.14 | $57.30 | -2.22% | 900 |
| Feb 1, 2021 | $58.60 | $58.60 | $58.60 | $58.60 | 0.00% | 0 |
| Jan 25, 2021 | $61.16 | $61.16 | $58.60 | $58.60 | -4.19% | 100 |
| Jan 19, 2021 | $62.81 | $62.81 | $59.98 | $61.16 | -2.62% | 500 |
| Jan 11, 2021 | $63.37 | $63.37 | $62.81 | $62.81 | +2.95% | 1,300 |
| Jan 4, 2021 | $61.01 | $61.01 | $61.01 | $61.01 | 0.00% | 0 |
| Dec 28, 2020 | $60.44 | $61.01 | $60.44 | $61.01 | +0.94% | 300 |
| Dec 21, 2020 | $59.21 | $60.44 | $59.21 | $60.44 | +0.73% | 1,500 |
| Dec 14, 2020 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 0 |
| Dec 7, 2020 | $58.59 | $60.00 | $58.59 | $60.00 | -1.09% | 300 |
| Nov 30, 2020 | $60.66 | $60.66 | $60.66 | $60.66 | 0.00% | 0 |
| Nov 23, 2020 | $60.66 | $60.66 | $60.66 | $60.66 | +0.17% | 200 |
| Nov 16, 2020 | $57.19 | $60.56 | $57.19 | $60.56 | +5.89% | 100 |
| Nov 9, 2020 | $38.26 | $57.19 | $38.26 | $57.19 | +49.47% | 500 |
| Nov 2, 2020 | $51.45 | $51.45 | $38.26 | $38.26 | -27.92% | 300 |
| Oct 26, 2020 | $59.23 | $59.23 | $52.95 | $53.08 | -10.39% | 8,300 |
| Oct 19, 2020 | $59.23 | $59.23 | $59.23 | $59.23 | 0.00% | 0 |
| Oct 12, 2020 | $59.23 | $59.23 | $59.23 | $59.23 | 0.00% | 0 |
| Oct 5, 2020 | $54.06 | $73.31 | $54.06 | $59.23 | +9.57% | 2,600 |
| Sep 28, 2020 | $55.22 | $55.22 | $54.06 | $54.06 | -2.10% | 300 |
| Sep 21, 2020 | $55.22 | $55.22 | $55.22 | $55.22 | 0.00% | 0 |
| Sep 14, 2020 | $57.00 | $57.00 | $55.22 | $55.22 | -3.12% | 1,000 |
| Sep 8, 2020 | $57.03 | $57.03 | $54.86 | $57.00 | -0.06% | 500 |
| Aug 31, 2020 | $55.40 | $57.03 | $55.40 | $57.03 | +5.09% | 2,000 |
| Aug 24, 2020 | $54.27 | $54.27 | $54.27 | $54.27 | 0.00% | 0 |
| Aug 17, 2020 | $56.33 | $56.33 | $51.55 | $54.27 | -3.66% | 35,800 |
| Aug 10, 2020 | $56.33 | $56.33 | $56.33 | $56.33 | 0.00% | 0 |
| Aug 3, 2020 | $56.33 | $56.33 | $56.33 | $56.33 | 0.00% | 0 |
| Jul 27, 2020 | $57.00 | $57.00 | $56.33 | $56.33 | -1.18% | 4,900 |
| Jul 20, 2020 | $56.92 | $57.00 | $56.92 | $57.00 | +0.18% | 300 |
| Jul 13, 2020 | $53.26 | $56.90 | $53.26 | $56.90 | +6.83% | 500 |
| Jul 6, 2020 | $58.73 | $58.73 | $53.26 | $53.26 | -9.31% | 1,900 |
| Jun 29, 2020 | $53.61 | $58.73 | $53.61 | $58.73 | +9.56% | 100 |
| Jun 22, 2020 | $58.71 | $58.71 | $53.61 | $53.61 | -8.69% | 1,200 |
| Jun 15, 2020 | $58.71 | $58.71 | $58.71 | $58.71 | 0.00% | 200 |
| Jun 8, 2020 | $58.71 | $58.71 | $58.71 | $58.71 | +0.90% | 200 |
| Jun 1, 2020 | $55.61 | $58.19 | $55.61 | $58.19 | +4.64% | 100 |
| May 26, 2020 | $51.94 | $55.61 | $51.94 | $55.61 | +4.92% | 1,400 |
| May 18, 2020 | $46.44 | $53.00 | $46.44 | $53.00 | +3.92% | 2,500 |
| May 11, 2020 | $50.63 | $53.49 | $50.63 | $51.00 | +0.73% | 600 |
| May 4, 2020 | $51.20 | $51.20 | $48.83 | $50.63 | -1.11% | 10,000 |
| Apr 27, 2020 | $46.37 | $51.20 | $46.37 | $51.20 | +10.42% | 1,100 |
| Apr 20, 2020 | $44.21 | $46.37 | $42.40 | $46.37 | +4.88% | 3,200 |
| Apr 13, 2020 | $40.18 | $44.21 | $40.18 | $44.21 | +10.03% | 800 |
| Apr 6, 2020 | $34.64 | $47.88 | $34.64 | $40.18 | +15.98% | 800 |
| Mar 30, 2020 | $40.01 | $40.01 | $34.64 | $34.64 | -13.95% | 900 |
| Mar 23, 2020 | $31.85 | $43.13 | $31.85 | $40.26 | +25.69% | 2,200 |
| Mar 16, 2020 | $38.57 | $38.57 | $28.73 | $32.03 | -25.36% | 143,100 |
| Mar 9, 2020 | $53.11 | $53.11 | $41.93 | $42.91 | -21.14% | 185,000 |
| Mar 2, 2020 | $53.65 | $58.56 | $53.65 | $54.41 | -6.33% | 226,000 |
| Feb 24, 2020 | $65.64 | $65.64 | $57.48 | $58.09 | -11.50% | 3,400 |
| Feb 18, 2020 | $66.30 | $66.30 | $65.64 | $65.64 | -1.00% | 10,600 |
| Feb 10, 2020 | $62.00 | $68.13 | $62.00 | $66.30 | +6.93% | 1,000 |
| Feb 3, 2020 | $60.68 | $62.00 | $60.68 | $62.00 | +2.18% | 100 |
| Jan 27, 2020 | $66.48 | $66.48 | $60.68 | $60.68 | -8.72% | 1,200 |
| Jan 21, 2020 | $66.51 | $66.51 | $66.48 | $66.48 | +7.17% | 700 |
| Jan 13, 2020 | $62.58 | $62.58 | $62.03 | $62.03 | -0.87% | 1,000 |
| Jan 6, 2020 | $63.64 | $63.64 | $62.05 | $62.58 | -1.67% | 1,700 |
| Dec 30, 2019 | $64.29 | $64.29 | $58.38 | $63.64 | -1.02% | 5,800 |
| Dec 23, 2019 | $64.15 | $64.40 | $59.24 | $64.29 | -0.67% | 2,700 |
| Dec 16, 2019 | $71.49 | $71.49 | $64.73 | $64.73 | -9.46% | 9,100 |
| Dec 9, 2019 | $65.37 | $71.49 | $65.37 | $71.49 | +9.37% | 14,300 |
| Dec 2, 2019 | $65.53 | $65.53 | $65.37 | $65.37 | +0.86% | 500 |
| Nov 25, 2019 | $65.09 | $65.09 | $64.82 | $64.82 | -3.09% | 800 |
| Nov 18, 2019 | $66.88 | $66.88 | $66.88 | $66.88 | 0.00% | 200 |
| Nov 11, 2019 | $65.16 | $67.28 | $65.16 | $66.88 | +2.65% | 2,300 |
| Nov 4, 2019 | $65.16 | $65.16 | $65.16 | $65.16 | 0.00% | 300 |
| Oct 28, 2019 | $66.01 | $66.01 | $64.93 | $65.16 | -5.20% | 3,500 |
| Oct 21, 2019 | $69.26 | $69.26 | $68.73 | $68.73 | -0.76% | 1,300 |
| Oct 14, 2019 | $66.81 | $69.26 | $66.81 | $69.26 | -5.51% | 4,500 |
| Oct 7, 2019 | $73.29 | $73.29 | $73.29 | $73.29 | 0.00% | 100 |
| Sep 30, 2019 | $73.29 | $73.29 | $73.29 | $73.29 | 0.00% | 200 |
| Sep 23, 2019 | $73.29 | $73.29 | $73.29 | $73.29 | 0.00% | 300 |
| Sep 16, 2019 | $74.82 | $74.82 | $73.29 | $73.29 | -2.72% | 5,800 |
| Sep 9, 2019 | $75.34 | $75.34 | $75.34 | $75.34 | 0.00% | 100 |
| Sep 3, 2019 | $78.34 | $78.34 | $75.34 | $75.34 | -3.83% | 700 |
| Aug 26, 2019 | $75.90 | $78.34 | $75.90 | $78.34 | +3.21% | 300 |
| Aug 19, 2019 | $74.58 | $75.90 | $74.58 | $75.90 | +1.77% | 2,000 |
| Aug 12, 2019 | $74.37 | $74.58 | $74.37 | $74.58 | +4.00% | 1,200 |
| Aug 5, 2019 | $71.71 | $71.71 | $71.71 | $71.71 | -3.96% | 500 |
| Jul 29, 2019 | $74.51 | $74.68 | $74.50 | $74.66 | 0.00% | 500 |
| Jul 22, 2019 | $72.86 | $74.68 | $72.86 | $74.66 | +2.48% | 10,500 |
| Jul 15, 2019 | $70.91 | $72.86 | $70.91 | $72.86 | +2.75% | 900 |
| Jul 8, 2019 | $69.84 | $70.91 | $69.84 | $70.91 | -0.07% | 400 |
| Jul 1, 2019 | $70.96 | $70.96 | $70.96 | $70.96 | 0.00% | 100 |
| Jun 24, 2019 | $70.01 | $70.96 | $69.72 | $70.96 | +1.36% | 7,800 |
| Jun 17, 2019 | $67.89 | $70.01 | $67.85 | $70.01 | +3.22% | 4,800 |
| Jun 10, 2019 | $67.07 | $67.82 | $67.07 | $67.82 | +31.54% | 1,400 |
| Jun 3, 2019 | $65.38 | $66.23 | $51.56 | $51.56 | -22.15% | 900 |
| May 28, 2019 | $63.62 | $66.23 | $63.62 | $66.23 | +4.10% | 200 |
| May 20, 2019 | $66.40 | $66.40 | $63.62 | $63.62 | -6.92% | 11,500 |
| May 13, 2019 | $67.23 | $68.35 | $67.23 | $68.35 | +1.67% | 600 |
| May 6, 2019 | $67.24 | $67.24 | $67.00 | $67.23 | -1.06% | 1,100 |
| Apr 29, 2019 | $64.42 | $67.95 | $64.42 | $67.95 | +3.38% | 1,900 |
| Apr 22, 2019 | $66.42 | $66.42 | $65.73 | $65.73 | -2.90% | 1,200 |
| Apr 15, 2019 | $66.00 | $67.70 | $66.00 | $67.70 | +2.18% | 2,900 |
| Apr 8, 2019 | $65.73 | $66.25 | $65.21 | $66.25 | +0.85% | 6,700 |
| Apr 1, 2019 | $64.93 | $65.74 | $64.93 | $65.69 | +1.18% | 5,500 |
| Mar 25, 2019 | $63.66 | $64.93 | $63.66 | $64.93 | +1.99% | 700 |
| Mar 18, 2019 | $62.31 | $63.66 | $62.31 | $63.66 | +2.17% | 200 |
| Mar 11, 2019 | $62.31 | $62.31 | $62.31 | $62.31 | +0.01% | 500 |
| Mar 4, 2019 | $62.49 | $62.49 | $62.30 | $62.30 | -0.30% | 300 |
| Feb 25, 2019 | $62.53 | $62.96 | $62.39 | $62.49 | -1.26% | 129,400 |
| Feb 19, 2019 | $64.45 | $65.10 | $63.29 | $63.29 | -1.80% | 1,300 |
| Feb 11, 2019 | $62.22 | $64.46 | $62.22 | $64.45 | +3.58% | 1,100 |
| Feb 4, 2019 | $62.22 | $62.22 | $62.22 | $62.22 | 0.00% | 400 |
| Jan 28, 2019 | $62.28 | $62.78 | $61.96 | $62.22 | -0.84% | 800 |
| Jan 22, 2019 | $55.52 | $62.75 | $55.52 | $62.75 | +13.02% | 4,600 |
| Jan 14, 2019 | $55.52 | $55.52 | $55.52 | $55.52 | 0.00% | 200 |
| Jan 7, 2019 | $53.73 | $55.71 | $53.73 | $55.52 | +6.93% | 3,400 |
| Dec 31, 2018 | $52.63 | $52.63 | $50.96 | $51.92 | -1.35% | 5,100 |
| Dec 24, 2018 | $52.63 | $52.63 | $52.63 | $52.63 | 0.00% | 200 |
| Dec 17, 2018 | $52.64 | $52.79 | $52.63 | $52.63 | -2.09% | 1,300 |
| Dec 10, 2018 | $57.13 | $57.13 | $53.76 | $53.76 | -5.90% | 700 |
| Dec 3, 2018 | $57.13 | $57.13 | $57.13 | $57.13 | -2.34% | 700 |
| Nov 26, 2018 | $56.01 | $58.49 | $56.01 | $58.49 | +6.32% | 2,500 |
| Nov 19, 2018 | $55.02 | $55.02 | $55.02 | $55.02 | 0.00% | 100 |
| Nov 12, 2018 | $54.00 | $55.09 | $54.00 | $55.02 | +1.89% | 2,400 |
| Nov 5, 2018 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 100 |
| Oct 29, 2018 | $54.00 | $54.00 | $54.00 | $54.00 | -1.82% | 300 |
| Oct 22, 2018 | $57.50 | $57.50 | $55.00 | $55.00 | -4.35% | 400 |
| Oct 15, 2018 | $57.12 | $57.50 | $57.12 | $57.50 | +0.68% | 200 |
| Oct 8, 2018 | $59.02 | $59.02 | $57.12 | $57.12 | -3.22% | 900 |
| Oct 1, 2018 | $59.02 | $59.02 | $59.02 | $59.02 | 0.00% | 0 |
| Sep 24, 2018 | $59.02 | $59.02 | $59.02 | $59.02 | +1.30% | 300 |
| Sep 17, 2018 | $58.26 | $58.26 | $58.26 | $58.26 | 0.00% | 0 |
| Sep 10, 2018 | $56.58 | $58.26 | $56.58 | $58.26 | +2.97% | 500 |
| Sep 4, 2018 | $58.97 | $58.97 | $56.58 | $56.58 | -4.04% | 900 |
| Aug 27, 2018 | $58.97 | $58.97 | $58.97 | $58.97 | 0.00% | 0 |
| Aug 20, 2018 | $60.13 | $60.13 | $58.97 | $58.97 | -7.16% | 1,200 |
| Aug 13, 2018 | $63.52 | $63.52 | $63.52 | $63.52 | 0.00% | 0 |
| Aug 6, 2018 | $63.52 | $63.52 | $63.52 | $63.52 | 0.00% | 100 |
| Jul 30, 2018 | $62.71 | $63.52 | $62.52 | $63.52 | -1.17% | 700 |
| Jul 23, 2018 | $64.27 | $64.27 | $64.27 | $64.27 | +0.11% | 200 |
| Jul 16, 2018 | $61.28 | $64.22 | $61.28 | $64.20 | +4.77% | 2,100 |
| Jul 9, 2018 | $60.98 | $61.64 | $60.98 | $61.28 | +2.51% | 900 |
| Jul 2, 2018 | $59.78 | $59.78 | $59.78 | $59.78 | +0.19% | 100 |
| Jun 25, 2018 | $59.35 | $59.67 | $59.35 | $59.67 | -0.72% | 600 |
| Jun 18, 2018 | $60.25 | $60.25 | $60.10 | $60.10 | +1.24% | 11,800 |
| Jun 11, 2018 | $59.37 | $59.37 | $59.37 | $59.37 | +3.77% | 100 |
| Jun 4, 2018 | $57.21 | $57.21 | $57.21 | $57.21 | 0.00% | 0 |
| May 29, 2018 | $57.21 | $57.21 | $57.21 | $57.21 | -0.51% | 1,900 |
| May 21, 2018 | $56.97 | $57.51 | $56.43 | $57.51 | +0.95% | 300 |
| May 14, 2018 | $54.15 | $56.97 | $54.15 | $56.97 | +5.20% | 1,900 |
| May 7, 2018 | $54.15 | $54.15 | $54.15 | $54.15 | -1.83% | 2,300 |
| Apr 30, 2018 | $54.00 | $55.16 | $54.00 | $55.16 | +2.15% | 200 |
| Apr 23, 2018 | $57.42 | $57.42 | $54.00 | $54.00 | -1.35% | 700 |
| Apr 16, 2018 | $56.85 | $56.85 | $54.74 | $54.74 | -0.56% | 1,900 |
| Apr 9, 2018 | $56.37 | $56.37 | $55.00 | $55.05 | -1.38% | 500 |
| Apr 2, 2018 | $57.25 | $57.25 | $55.82 | $55.82 | -2.49% | 200 |
| Mar 26, 2018 | $57.95 | $57.95 | $57.25 | $57.25 | -1.21% | 0 |
| Mar 19, 2018 | $58.02 | $58.02 | $57.89 | $57.95 | -5.11% | 900 |
| Mar 12, 2018 | $57.80 | $61.07 | $57.80 | $61.07 | +5.66% | 900 |
| Mar 5, 2018 | $57.80 | $57.80 | $57.80 | $57.80 | 0.00% | 0 |
| Feb 26, 2018 | $59.09 | $59.09 | $57.80 | $57.80 | -2.18% | 2,500 |
| Feb 20, 2018 | $58.97 | $59.36 | $58.97 | $59.09 | +0.20% | 600 |
| Feb 12, 2018 | $56.08 | $65.08 | $56.08 | $58.97 | +5.16% | 3,300 |
| Feb 5, 2018 | $57.58 | $57.58 | $56.08 | $56.08 | -7.20% | 2,600 |
| Jan 29, 2018 | $65.22 | $65.22 | $60.43 | $60.43 | -7.34% | 1,000 |
| Jan 22, 2018 | $65.22 | $65.22 | $65.22 | $65.22 | 0.00% | 0 |
| Jan 16, 2018 | $65.22 | $65.22 | $65.22 | $65.22 | +8.90% | 200 |
| Jan 8, 2018 | $63.19 | $63.19 | $59.89 | $59.89 | -5.23% | 100 |
| Jan 2, 2018 | $61.86 | $63.19 | $61.86 | $63.19 | +2.15% | 200 |
| Dec 26, 2017 | $61.16 | $61.86 | $61.16 | $61.86 | +1.15% | 300 |
| Dec 18, 2017 | $61.65 | $61.65 | $61.16 | $61.16 | -0.79% | 800 |
| Dec 11, 2017 | $61.18 | $61.65 | $61.18 | $61.65 | +0.76% | 100 |
| Dec 4, 2017 | $66.15 | $66.15 | $61.18 | $61.18 | -7.51% | 100 |
| Nov 27, 2017 | $65.51 | $66.16 | $65.51 | $66.15 | +0.98% | 3,100 |
| Nov 20, 2017 | $65.51 | $65.51 | $65.51 | $65.51 | 0.00% | 0 |
| Nov 13, 2017 | $65.51 | $65.51 | $65.51 | $65.51 | 0.00% | 0 |
| Nov 6, 2017 | $64.05 | $65.64 | $64.04 | $65.51 | +0.84% | 600 |
| Oct 30, 2017 | $65.03 | $65.03 | $64.96 | $64.96 | -0.10% | 300 |
| Oct 23, 2017 | $66.73 | $67.10 | $65.03 | $65.03 | -2.55% | 1,000 |
| Oct 16, 2017 | $66.59 | $66.73 | $66.59 | $66.73 | +0.21% | 100 |
| Oct 9, 2017 | $65.58 | $66.59 | $65.58 | $66.59 | +1.55% | 600 |
| Oct 2, 2017 | $63.65 | $65.58 | $63.20 | $65.58 | +3.02% | 700 |
| Sep 25, 2017 | $64.09 | $64.09 | $63.65 | $63.65 | -0.69% | 52,000 |
| Sep 18, 2017 | $63.88 | $64.47 | $63.88 | $64.09 | +0.34% | 800 |
| Sep 11, 2017 | $63.88 | $63.88 | $63.88 | $63.88 | +3.83% | 200 |
| Sep 5, 2017 | $61.52 | $61.52 | $61.52 | $61.52 | 0.00% | 100 |
| Aug 28, 2017 | $61.52 | $61.52 | $61.52 | $61.52 | 0.00% | 0 |
| Aug 21, 2017 | $60.25 | $62.49 | $60.25 | $61.52 | +2.11% | 200 |
| Aug 14, 2017 | $59.85 | $60.25 | $59.85 | $60.25 | +0.67% | 1,200 |
| Aug 7, 2017 | $61.80 | $61.80 | $59.85 | $59.85 | -3.16% | 1,100 |
| Jul 31, 2017 | $60.93 | $61.80 | $58.65 | $61.80 | +1.43% | 500 |
| Jul 24, 2017 | $61.39 | $61.39 | $60.93 | $60.93 | -0.76% | 1,600 |
| Jul 17, 2017 | $61.39 | $61.39 | $61.39 | $61.39 | 0.00% | 1,000 |
| Jul 10, 2017 | $63.25 | $63.25 | $60.88 | $61.39 | -2.93% | 600 |
| Jul 3, 2017 | $62.12 | $63.25 | $62.12 | $63.25 | +1.83% | 100 |
| Jun 26, 2017 | $62.02 | $62.42 | $61.98 | $62.12 | +8.82% | 2,100 |
| Jun 19, 2017 | $57.08 | $57.08 | $57.08 | $57.08 | 0.00% | 1,500 |
| Jun 12, 2017 | $59.91 | $59.91 | $57.08 | $57.08 | -4.72% | 400 |
| Jun 5, 2017 | $60.63 | $60.63 | $59.73 | $59.91 | -1.19% | 200 |
| May 30, 2017 | $60.63 | $60.63 | $60.63 | $60.63 | -0.78% | 200 |
| May 22, 2017 | $55.00 | $61.11 | $54.00 | $61.11 | +1.49% | 8,800 |
| May 15, 2017 | $56.74 | $60.21 | $56.74 | $60.21 | +6.11% | 1,200 |
| May 8, 2017 | $56.74 | $56.74 | $56.74 | $56.74 | 0.00% | 0 |
| May 1, 2017 | $56.73 | $56.74 | $56.73 | $56.74 | +0.03% | 200 |
| Apr 24, 2017 | $57.27 | $57.27 | $56.73 | $56.73 | +0.13% | 1,300 |
| Apr 17, 2017 | $56.65 | $56.65 | $56.65 | $56.65 | +1.71% | 200 |
| Apr 10, 2017 | $56.06 | $56.06 | $55.70 | $55.70 | -0.98% | 700 |
| Apr 3, 2017 | $55.77 | $56.28 | $55.77 | $56.25 | +0.86% | 2,100 |
| Mar 27, 2017 | $55.00 | $55.77 | $54.84 | $55.77 | +3.71% | 2,900 |
| Mar 20, 2017 | $54.76 | $54.76 | $53.78 | $53.78 | -1.79% | 2,200 |
| Mar 13, 2017 | $54.56 | $54.76 | $53.80 | $54.76 | -0.20% | 1,000 |
| Mar 6, 2017 | $54.87 | $54.87 | $54.87 | $54.87 | 0.00% | 0 |
| Feb 27, 2017 | $55.13 | $55.63 | $54.75 | $54.87 | -2.54% | 3,300 |
| Feb 21, 2017 | $57.52 | $57.68 | $56.30 | $56.30 | +2.47% | 2,100 |
| Feb 13, 2017 | $52.37 | $54.94 | $52.37 | $54.94 | +10.16% | 1,700 |
| Feb 6, 2017 | $49.02 | $49.87 | $49.02 | $49.87 | +2.15% | 400 |
| Jan 30, 2017 | $49.47 | $49.47 | $48.82 | $48.82 | -2.43% | 400 |
| Jan 23, 2017 | $49.83 | $50.19 | $49.83 | $50.04 | +0.41% | 700 |
| Jan 17, 2017 | $49.83 | $49.83 | $49.83 | $49.83 | +0.33% | 200 |
| Jan 9, 2017 | $48.06 | $50.04 | $48.06 | $49.67 | +3.35% | 300 |
| Jan 3, 2017 | $47.62 | $48.06 | $47.48 | $48.06 | +1.61% | 1,100 |
| Dec 27, 2016 | $47.13 | $48.00 | $47.13 | $47.30 | -1.03% | 1,400 |
| Dec 19, 2016 | $48.97 | $48.97 | $47.79 | $47.79 | -0.48% | 2,700 |
| Dec 12, 2016 | $49.94 | $49.94 | $48.02 | $48.02 | -3.83% | 400 |
| Dec 5, 2016 | $47.58 | $49.94 | $47.58 | $49.94 | +4.94% | 200 |
| Nov 28, 2016 | $47.56 | $48.10 | $47.56 | $47.58 | +0.05% | 300 |
| Nov 21, 2016 | $46.06 | $47.56 | $46.06 | $47.56 | +3.26% | 200 |
| Nov 14, 2016 | $43.11 | $46.06 | $43.11 | $46.06 | +2.36% | 7,000 |
| Nov 7, 2016 | $44.46 | $45.00 | $44.46 | $45.00 | – | 300 |
Seasonality
RSTRF 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 | -0.9% | 0.8% | 0.7% | 2.4% | 3.3% | 0.9% | 3.3% | -1.8% | -1.7% | -0.9% | 5.3% | 0.0% |
| Months up | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -1.1% | 0.0% | 10.4% | 5.0% | 1.8% | -8.4% | 0.0% | 3.7% | -0.5% | 0.0% | ||
| 2025 | -13.5% | 6.0% | 1.7% | -8.8% | 19.9% | 0.9% | 0.0% | -7.7% | -0.0% | 4.8% | 5.5% | -5.0% |
| 2024 | 0.0% | 0.0% | 3.0% | -4.2% | -8.2% | -3.6% | 5.8% | -0.6% | 1.2% | -1.2% | -0.3% | 2.9% |
| 2023 | 3.6% | 0.9% | -4.2% | 4.1% | 5.7% | 13.0% | -1.3% | -12.0% | -1.8% | 0.0% | 3.5% | 12.9% |
| 2022 | -10.0% | -6.3% | 12.6% | 0.8% | -11.5% | -2.3% | 13.6% | 6.0% | -7.2% | 6.5% | 17.5% | -4.1% |
| 2021 | -3.9% | 1.3% | 10.3% | 3.4% | -0.1% | -2.8% | 1.4% | -6.2% | -8.5% | 2.2% | -1.8% | 8.4% |
| 2020 | -4.7% | -4.3% | -30.3% | 28.0% | 8.6% | -2.7% | 5.1% | -1.7% | 0.6% | -3.9% | 14.3% | 1.5% |
| 2019 | 18.2% | 0.4% | 4.7% | -0.8% | 2.8% | 7.9% | 5.2% | 4.9% | -5.8% | -11.0% | -0.7% | -1.1% |
| 2018 | -2.3% | -2.4% | -2.2% | -5.7% | 6.8% | 4.3% | 4.8% | -5.7% | 0.9% | -8.5% | 8.3% | -9.3% |
| 2017 | 4.6% | 12.5% | 0.6% | 1.7% | 7.2% | 2.4% | -1.9% | 1.0% | 3.8% | 2.2% | 1.7% | -6.2% |