Rentokil Initial PLC (RTO) stock
RTONYSEServices-Management ServicesFiscal year ends December 31Also trades as RKLIF
$23.32+0.06 (+0.26%)
Close on Oct 30, 2026Market cap $11.78BP/E –Yield –
Price history
Rentokil Initial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.32
+0.26% on the day
52-week range
$19.50 – $34.67
-32.7% from the high
Change over 52 weeks
-15.2%
From $27.50 on Oct 30, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.78 | $23.59 | $22.56 | $23.32 | +2.42% | 8,619,482 |
| Oct 19, 2026 | $20.82 | $23.02 | $20.79 | $22.77 | +7.97% | 11,144,055 |
| Oct 12, 2026 | $20.38 | $21.18 | $20.14 | $21.09 | +4.20% | 6,724,602 |
| Oct 5, 2026 | $19.88 | $20.35 | $19.67 | $20.24 | +1.45% | 9,501,368 |
| Sep 28, 2026 | $20.13 | $20.52 | $19.50 | $19.95 | -3.34% | 15,177,816 |
| Sep 21, 2026 | $21.41 | $21.70 | $20.40 | $20.64 | -3.33% | 13,119,007 |
| Sep 14, 2026 | $22.58 | $22.63 | $21.31 | $21.35 | -4.56% | 8,013,139 |
| Sep 8, 2026 | $23.53 | $23.61 | $22.24 | $22.37 | -6.13% | 5,404,176 |
| Aug 31, 2026 | $23.41 | $24.41 | $23.26 | $23.83 | +1.27% | 8,953,348 |
| Aug 24, 2026 | $23.70 | $24.04 | $23.22 | $23.53 | -0.51% | 5,682,475 |
| Aug 17, 2026 | $23.78 | $23.88 | $23.26 | $23.65 | -0.80% | 6,303,687 |
| Aug 10, 2026 | $24.28 | $24.58 | $23.81 | $23.84 | -1.53% | 7,003,386 |
| Aug 3, 2026 | $23.52 | $25.22 | $23.43 | $24.21 | +3.64% | 9,611,227 |
| Jul 27, 2026 | $28.59 | $29.78 | $23.26 | $23.36 | -17.66% | 13,562,394 |
| Jul 20, 2026 | $30.46 | $30.64 | $28.37 | $28.37 | -6.65% | 5,196,399 |
| Jul 13, 2026 | $29.37 | $30.60 | $29.37 | $30.39 | +2.53% | 3,249,309 |
| Jul 6, 2026 | $29.95 | $30.60 | $29.50 | $29.64 | -1.17% | 3,413,683 |
| Jun 29, 2026 | $28.91 | $30.07 | $28.32 | $29.99 | +3.66% | 3,310,928 |
| Jun 22, 2026 | $28.42 | $29.20 | $28.26 | $28.93 | +1.58% | 3,792,269 |
| Jun 15, 2026 | $30.90 | $30.90 | $28.16 | $28.48 | -7.11% | 3,699,600 |
| Jun 8, 2026 | $29.79 | $30.73 | $29.53 | $30.66 | +3.23% | 5,355,164 |
| Jun 1, 2026 | $29.77 | $30.05 | $29.11 | $29.70 | -1.36% | 4,570,949 |
| May 26, 2026 | $31.67 | $31.86 | $30.11 | $30.11 | -3.92% | 4,110,965 |
| May 18, 2026 | $31.98 | $32.28 | $31.07 | $31.34 | -0.60% | 3,435,724 |
| May 11, 2026 | $33.38 | $33.43 | $31.45 | $31.53 | -5.60% | 5,080,665 |
| May 4, 2026 | $33.61 | $34.49 | $33.01 | $33.40 | -1.15% | 3,755,409 |
| Apr 27, 2026 | $33.87 | $34.29 | $32.85 | $33.79 | -0.85% | 5,070,476 |
| Apr 20, 2026 | $33.83 | $34.19 | $33.36 | $34.08 | +0.62% | 5,558,816 |
| Apr 13, 2026 | $33.27 | $34.67 | $33.11 | $33.87 | +0.80% | 5,206,542 |
| Apr 6, 2026 | $32.72 | $34.09 | $32.37 | $33.60 | +2.50% | 4,290,305 |
| Mar 30, 2026 | $30.48 | $32.85 | $30.25 | $32.78 | +7.26% | 4,781,330 |
| Mar 23, 2026 | $31.32 | $31.61 | $30.47 | $30.56 | -0.84% | 6,086,773 |
| Mar 16, 2026 | $32.43 | $32.76 | $30.68 | $30.82 | -4.70% | 7,694,073 |
| Mar 9, 2026 | $31.07 | $33.47 | $30.71 | $32.34 | +1.51% | 11,332,169 |
| Mar 2, 2026 | $30.64 | $32.50 | $28.45 | $31.86 | +1.85% | 11,630,502 |
| Feb 23, 2026 | $31.57 | $31.60 | $30.22 | $31.28 | -2.25% | 7,422,482 |
| Feb 17, 2026 | $30.56 | $32.04 | $30.55 | $32.00 | +5.09% | 4,149,634 |
| Feb 9, 2026 | $32.07 | $32.77 | $30.04 | $30.45 | -5.32% | 7,424,929 |
| Feb 2, 2026 | $31.57 | $32.69 | $31.36 | $32.16 | +2.06% | 13,277,951 |
| Jan 26, 2026 | $33.00 | $33.46 | $31.28 | $31.51 | -4.34% | 5,645,769 |
| Jan 20, 2026 | $30.80 | $33.13 | $30.76 | $32.94 | +4.44% | 9,976,207 |
| Jan 12, 2026 | $31.79 | $32.20 | $30.62 | $31.54 | -0.22% | 6,891,202 |
| Jan 5, 2026 | $29.77 | $31.81 | $29.70 | $31.61 | +5.83% | 2,701,062 |
| Dec 29, 2025 | $29.88 | $30.11 | $29.43 | $29.87 | -0.43% | 2,479,409 |
| Dec 22, 2025 | $29.73 | $30.19 | $29.73 | $30.00 | +0.84% | 2,258,730 |
| Dec 15, 2025 | $28.82 | $30.16 | $28.45 | $29.75 | +3.73% | 3,317,390 |
| Dec 8, 2025 | $28.22 | $29.27 | $27.70 | $28.68 | +0.88% | 3,783,947 |
| Dec 1, 2025 | $27.83 | $28.65 | $27.47 | $28.43 | +2.82% | 2,706,796 |
| Nov 24, 2025 | $26.62 | $27.79 | $26.57 | $27.65 | +2.56% | 2,488,386 |
| Nov 17, 2025 | $26.67 | $26.99 | $25.97 | $26.96 | +1.97% | 6,529,664 |
| Nov 10, 2025 | $27.22 | $27.53 | $26.19 | $26.44 | -2.40% | 3,689,471 |
| Nov 3, 2025 | $27.61 | $27.80 | $26.82 | $27.09 | -2.62% | 5,974,899 |
| Oct 27, 2025 | $29.45 | $29.50 | $27.22 | $27.82 | -5.08% | 4,947,633 |
| Oct 20, 2025 | $26.80 | $30.10 | $26.53 | $29.31 | +9.57% | 4,558,424 |
| Oct 13, 2025 | $26.92 | $27.18 | $26.34 | $26.75 | -0.19% | 2,503,991 |
| Oct 6, 2025 | $26.47 | $27.96 | $26.41 | $26.80 | +1.48% | 2,816,889 |
| Sep 29, 2025 | $24.50 | $26.60 | $24.45 | $26.41 | +6.92% | 3,331,035 |
| Sep 22, 2025 | $24.34 | $24.76 | $23.87 | $24.70 | +1.23% | 2,853,195 |
| Sep 15, 2025 | $25.37 | $25.51 | $24.32 | $24.40 | -4.20% | 3,221,543 |
| Sep 8, 2025 | $25.70 | $25.97 | $25.30 | $25.47 | -0.31% | 2,416,418 |
| Sep 2, 2025 | $23.98 | $25.65 | $23.94 | $25.55 | +3.48% | 2,512,705 |
| Aug 25, 2025 | $24.41 | $25.04 | $23.55 | $24.69 | +1.19% | 6,466,853 |
| Aug 18, 2025 | $24.35 | $24.66 | $23.97 | $24.40 | -0.53% | 3,568,444 |
| Aug 11, 2025 | $25.08 | $25.46 | $24.50 | $24.53 | -2.89% | 3,970,337 |
| Aug 4, 2025 | $23.60 | $25.45 | $23.25 | $25.26 | +6.49% | 3,988,791 |
| Jul 28, 2025 | $24.56 | $25.51 | $22.77 | $23.72 | -5.20% | 6,410,899 |
| Jul 21, 2025 | $24.05 | $25.53 | $23.75 | $25.02 | +4.99% | 4,660,597 |
| Jul 14, 2025 | $23.05 | $24.03 | $22.79 | $23.83 | +3.70% | 2,937,150 |
| Jul 7, 2025 | $23.91 | $24.12 | $22.72 | $22.98 | -4.69% | 3,586,230 |
| Jun 30, 2025 | $24.25 | $24.30 | $23.68 | $24.11 | -1.27% | 2,976,481 |
| Jun 23, 2025 | $23.29 | $24.58 | $23.25 | $24.42 | +4.81% | 4,239,273 |
| Jun 16, 2025 | $24.05 | $24.10 | $23.19 | $23.30 | -0.38% | 2,397,804 |
| Jun 9, 2025 | $23.78 | $24.31 | $23.35 | $23.39 | -1.27% | 3,079,365 |
| Jun 2, 2025 | $23.98 | $24.86 | $23.62 | $23.69 | -0.34% | 2,873,628 |
| May 26, 2025 | $23.47 | $24.05 | $23.47 | $23.77 | -0.34% | 2,264,503 |
| May 19, 2025 | $23.44 | $23.90 | $23.13 | $23.85 | +2.05% | 2,647,954 |
| May 12, 2025 | $23.32 | $23.42 | $22.89 | $23.37 | +0.47% | 2,489,105 |
| May 5, 2025 | $23.68 | $24.27 | $23.20 | $23.26 | -2.47% | 3,339,328 |
| Apr 28, 2025 | $22.73 | $24.08 | $22.53 | $23.85 | +3.56% | 3,488,370 |
| Apr 21, 2025 | $22.96 | $23.43 | $22.23 | $23.03 | -0.22% | 6,909,507 |
| Apr 14, 2025 | $21.93 | $23.45 | $21.68 | $23.08 | +2.62% | 4,885,867 |
| Apr 7, 2025 | $20.42 | $22.53 | $19.60 | $22.49 | +7.56% | 6,925,406 |
| Mar 31, 2025 | $22.72 | $23.37 | $20.82 | $20.91 | -8.65% | 5,956,814 |
| Mar 24, 2025 | $22.52 | $23.42 | $22.52 | $22.89 | +1.78% | 3,867,918 |
| Mar 17, 2025 | $21.96 | $22.66 | $21.76 | $22.49 | +2.88% | 3,582,185 |
| Mar 10, 2025 | $22.38 | $22.38 | $20.60 | $21.86 | -4.75% | 8,363,155 |
| Mar 3, 2025 | $25.66 | $25.69 | $22.17 | $22.95 | -8.96% | 7,291,473 |
| Feb 24, 2025 | $25.52 | $26.25 | $24.18 | $25.21 | -0.63% | 4,006,846 |
| Feb 18, 2025 | $27.16 | $27.25 | $25.31 | $25.37 | -6.07% | 1,558,230 |
| Feb 10, 2025 | $24.90 | $27.37 | $24.88 | $27.01 | +8.52% | 1,875,853 |
| Feb 3, 2025 | $24.64 | $25.28 | $24.33 | $24.89 | -0.64% | 1,819,413 |
| Jan 27, 2025 | $24.31 | $25.28 | $24.29 | $25.05 | +3.64% | 3,250,790 |
| Jan 21, 2025 | $23.64 | $24.23 | $23.56 | $24.17 | +1.30% | 2,321,055 |
| Jan 13, 2025 | $23.75 | $24.15 | $23.25 | $23.86 | +1.84% | 3,579,865 |
| Jan 6, 2025 | $24.85 | $25.09 | $23.24 | $23.43 | -6.28% | 2,444,426 |
| Dec 30, 2024 | $25.02 | $25.60 | $24.80 | $25.00 | -1.50% | 1,683,141 |
| Dec 23, 2024 | $25.22 | $25.75 | $25.07 | $25.38 | -0.08% | 1,410,609 |
| Dec 16, 2024 | $26.23 | $26.48 | $24.96 | $25.40 | -3.61% | 4,438,375 |
| Dec 9, 2024 | $26.60 | $27.17 | $25.45 | $26.35 | -0.57% | 3,805,204 |
| Dec 2, 2024 | $25.61 | $26.56 | $25.61 | $26.50 | +3.76% | 3,063,379 |
| Nov 25, 2024 | $26.49 | $26.73 | $25.05 | $25.54 | -1.69% | 3,338,584 |
| Nov 18, 2024 | $25.69 | $26.07 | $25.39 | $25.98 | +1.76% | 3,754,431 |
| Nov 11, 2024 | $26.58 | $26.79 | $25.42 | $25.53 | -3.51% | 4,871,161 |
| Nov 4, 2024 | $25.57 | $27.05 | $25.39 | $26.46 | +2.80% | 3,003,662 |
| Oct 28, 2024 | $24.96 | $26.03 | $24.92 | $25.74 | +4.17% | 3,533,303 |
| Oct 21, 2024 | $24.40 | $25.02 | $24.35 | $24.71 | -0.12% | 3,411,127 |
| Oct 14, 2024 | $23.40 | $24.83 | $22.40 | $24.74 | +5.86% | 6,220,583 |
| Oct 7, 2024 | $23.96 | $24.00 | $23.33 | $23.37 | -4.14% | 5,088,201 |
| Sep 30, 2024 | $25.12 | $25.19 | $23.90 | $24.38 | -4.84% | 5,177,137 |
| Sep 23, 2024 | $24.39 | $26.01 | $24.25 | $25.62 | +4.57% | 5,685,631 |
| Sep 16, 2024 | $25.14 | $25.66 | $23.99 | $24.50 | -2.23% | 7,201,849 |
| Sep 9, 2024 | $31.24 | $31.67 | $23.95 | $25.06 | -18.98% | 11,209,708 |
| Sep 3, 2024 | $31.80 | $31.85 | $30.89 | $30.93 | -4.03% | 1,802,417 |
| Aug 26, 2024 | $32.83 | $34.07 | $31.78 | $32.23 | -0.98% | 2,411,046 |
| Aug 19, 2024 | $31.93 | $32.57 | $31.61 | $32.55 | +2.46% | 1,383,162 |
| Aug 12, 2024 | $30.42 | $31.96 | $30.22 | $31.77 | +4.47% | 1,812,251 |
| Aug 5, 2024 | $29.26 | $30.50 | $29.03 | $30.41 | -0.23% | 3,409,257 |
| Jul 29, 2024 | $30.40 | $31.31 | $29.79 | $30.48 | -0.88% | 2,405,361 |
| Jul 22, 2024 | $31.86 | $32.15 | $30.31 | $30.75 | +4.10% | 4,625,924 |
| Jul 15, 2024 | $30.10 | $30.29 | $29.36 | $29.54 | -3.15% | 1,850,851 |
| Jul 8, 2024 | $30.36 | $31.14 | $30.15 | $30.50 | -0.68% | 2,277,403 |
| Jul 1, 2024 | $30.03 | $30.72 | $29.01 | $30.71 | +3.58% | 1,801,948 |
| Jun 24, 2024 | $29.50 | $30.18 | $29.35 | $29.65 | +1.30% | 2,511,053 |
| Jun 17, 2024 | $28.96 | $29.54 | $28.87 | $29.27 | +0.90% | 2,437,966 |
| Jun 10, 2024 | $26.34 | $31.26 | $26.22 | $29.01 | +7.13% | 4,546,441 |
| Jun 3, 2024 | $27.00 | $28.54 | $27.00 | $27.08 | +0.37% | 2,476,838 |
| May 28, 2024 | $26.39 | $27.00 | $25.83 | $26.98 | +1.93% | 1,652,334 |
| May 20, 2024 | $27.35 | $27.49 | $25.97 | $26.47 | -3.04% | 2,385,798 |
| May 13, 2024 | $26.78 | $27.92 | $26.47 | $27.30 | +0.63% | 2,494,732 |
| May 6, 2024 | $25.92 | $27.16 | $25.92 | $27.13 | +4.67% | 1,659,739 |
| Apr 29, 2024 | $26.20 | $26.37 | $25.34 | $25.92 | -1.18% | 1,419,005 |
| Apr 22, 2024 | $26.65 | $26.96 | $25.97 | $26.23 | -0.83% | 2,477,878 |
| Apr 15, 2024 | $28.59 | $28.64 | $25.61 | $26.45 | -6.27% | 5,278,647 |
| Apr 8, 2024 | $29.32 | $29.73 | $28.13 | $28.22 | -6.49% | 4,007,496 |
| Apr 1, 2024 | $30.16 | $30.62 | $29.03 | $30.18 | +0.10% | 3,812,348 |
| Mar 25, 2024 | $29.96 | $30.44 | $29.52 | $30.15 | -0.07% | 2,105,339 |
| Mar 18, 2024 | $30.75 | $30.92 | $29.91 | $30.17 | -1.15% | 2,521,767 |
| Mar 11, 2024 | $32.18 | $32.33 | $30.46 | $30.52 | -5.80% | 3,160,145 |
| Mar 4, 2024 | $27.50 | $33.14 | $26.88 | $32.40 | +12.27% | 7,079,141 |
| Feb 26, 2024 | $27.95 | $28.92 | $27.32 | $28.86 | +4.00% | 6,578,805 |
| Feb 20, 2024 | $27.12 | $27.89 | $26.94 | $27.75 | +1.83% | 3,131,908 |
| Feb 12, 2024 | $25.42 | $27.47 | $25.01 | $27.25 | +6.61% | 2,703,617 |
| Feb 5, 2024 | $25.69 | $26.04 | $25.26 | $25.56 | -1.54% | 2,464,250 |
| Jan 29, 2024 | $25.87 | $26.73 | $25.73 | $25.96 | -0.80% | 2,745,939 |
| Jan 22, 2024 | $26.08 | $26.56 | $25.04 | $26.17 | +0.27% | 4,828,592 |
| Jan 16, 2024 | $26.62 | $26.62 | $25.22 | $26.10 | -3.19% | 2,679,739 |
| Jan 8, 2024 | $26.48 | $27.43 | $26.40 | $26.96 | +1.93% | 2,099,408 |
| Jan 2, 2024 | $27.89 | $27.93 | $25.93 | $26.45 | -7.55% | 3,779,046 |
| Dec 26, 2023 | $28.42 | $28.74 | $28.26 | $28.61 | +0.74% | 2,056,733 |
| Dec 18, 2023 | $26.91 | $28.47 | $26.91 | $28.40 | +5.15% | 2,130,037 |
| Dec 11, 2023 | $26.27 | $27.39 | $25.75 | $27.01 | +1.96% | 3,597,339 |
| Dec 4, 2023 | $27.02 | $27.36 | $26.10 | $26.49 | -3.43% | 3,349,241 |
| Nov 27, 2023 | $28.32 | $28.59 | $26.81 | $27.43 | -4.29% | 3,318,411 |
| Nov 20, 2023 | $29.09 | $29.26 | $28.21 | $28.66 | -0.69% | 973,132 |
| Nov 13, 2023 | $27.92 | $29.17 | $27.80 | $28.86 | +5.60% | 2,431,685 |
| Nov 6, 2023 | $27.45 | $27.70 | $26.97 | $27.33 | -0.04% | 2,459,194 |
| Oct 30, 2023 | $25.61 | $27.64 | $25.29 | $27.34 | +7.30% | 2,901,054 |
| Oct 23, 2023 | $27.77 | $28.56 | $23.39 | $25.48 | -8.61% | 5,283,771 |
| Oct 16, 2023 | $37.07 | $37.11 | $26.84 | $27.88 | -24.42% | 4,056,933 |
| Oct 9, 2023 | $36.08 | $37.44 | $36.03 | $36.89 | +2.30% | 1,045,983 |
| Oct 2, 2023 | $35.96 | $37.10 | $35.20 | $36.06 | -2.67% | 961,270 |
| Sep 25, 2023 | $35.87 | $37.38 | $35.40 | $37.05 | +1.17% | 1,222,469 |
| Sep 18, 2023 | $36.85 | $37.41 | $36.56 | $36.62 | -1.43% | 723,203 |
| Sep 11, 2023 | $36.60 | $37.62 | $36.27 | $37.15 | +1.73% | 835,214 |
| Sep 5, 2023 | $36.86 | $36.89 | $36.39 | $36.52 | -2.46% | 499,723 |
| Aug 28, 2023 | $37.03 | $38.43 | $36.97 | $37.44 | +1.22% | 553,819 |
| Aug 21, 2023 | $37.29 | $37.38 | $36.74 | $36.99 | -1.18% | 578,510 |
| Aug 14, 2023 | $38.20 | $38.78 | $36.99 | $37.43 | -3.70% | 472,692 |
| Aug 7, 2023 | $38.52 | $39.62 | $38.48 | $38.87 | +1.30% | 718,366 |
| Jul 31, 2023 | $40.63 | $40.81 | $38.34 | $38.37 | -4.77% | 741,435 |
| Jul 24, 2023 | $40.91 | $41.55 | $40.24 | $40.29 | -2.04% | 972,074 |
| Jul 17, 2023 | $40.35 | $41.20 | $40.02 | $41.13 | +2.42% | 750,237 |
| Jul 10, 2023 | $38.30 | $40.29 | $37.91 | $40.16 | +5.88% | 656,447 |
| Jul 3, 2023 | $38.68 | $38.80 | $37.89 | $37.93 | -2.77% | 588,296 |
| Jun 26, 2023 | $39.37 | $39.89 | $37.71 | $39.01 | -0.76% | 1,124,274 |
| Jun 20, 2023 | $40.55 | $40.59 | $39.04 | $39.31 | -3.30% | 921,251 |
| Jun 12, 2023 | $40.77 | $41.27 | $40.35 | $40.65 | +0.27% | 1,775,915 |
| Jun 5, 2023 | $40.24 | $41.12 | $40.12 | $40.54 | -0.15% | 666,627 |
| May 30, 2023 | $39.53 | $40.66 | $39.24 | $40.60 | +3.44% | 546,862 |
| May 22, 2023 | $39.88 | $40.04 | $38.71 | $39.25 | -1.78% | 1,251,392 |
| May 15, 2023 | $40.34 | $40.70 | $39.70 | $39.96 | -0.45% | 2,086,424 |
| May 8, 2023 | $39.88 | $40.41 | $39.70 | $40.14 | +0.78% | 2,358,867 |
| May 1, 2023 | $39.50 | $40.44 | $39.11 | $39.83 | +0.48% | 2,063,869 |
| Apr 24, 2023 | $38.18 | $39.84 | $37.52 | $39.64 | +4.54% | 2,266,426 |
| Apr 17, 2023 | $37.12 | $38.71 | $36.97 | $37.92 | +2.90% | 1,449,568 |
| Apr 10, 2023 | $36.56 | $37.60 | $36.13 | $36.85 | -0.78% | 1,514,688 |
| Apr 3, 2023 | $36.36 | $37.25 | $36.24 | $37.14 | +1.73% | 2,417,770 |
| Mar 27, 2023 | $35.18 | $36.77 | $34.75 | $36.51 | +5.86% | 1,782,239 |
| Mar 20, 2023 | $33.20 | $34.74 | $33.08 | $34.49 | +4.61% | 1,436,099 |
| Mar 13, 2023 | $30.83 | $33.97 | $30.09 | $32.97 | +7.39% | 2,218,713 |
| Mar 6, 2023 | $30.56 | $31.73 | $30.48 | $30.70 | -0.81% | 1,268,858 |
| Feb 27, 2023 | $31.14 | $31.25 | $30.29 | $30.95 | +1.18% | 1,503,390 |
| Feb 21, 2023 | $31.07 | $31.40 | $30.41 | $30.59 | +0.03% | 1,821,159 |
| Feb 13, 2023 | $30.26 | $30.91 | $30.09 | $30.58 | +1.63% | 1,164,004 |
| Feb 6, 2023 | $30.40 | $30.82 | $29.48 | $30.09 | -0.86% | 1,407,171 |
| Jan 30, 2023 | $30.68 | $31.22 | $30.04 | $30.35 | -2.88% | 1,661,125 |
| Jan 23, 2023 | $31.18 | $31.65 | $30.77 | $31.25 | -0.60% | 1,532,719 |
| Jan 17, 2023 | $31.98 | $32.32 | $30.95 | $31.44 | -1.72% | 831,095 |
| Jan 9, 2023 | $30.76 | $32.03 | $30.52 | $31.99 | +6.63% | 1,965,153 |
| Jan 3, 2023 | $31.21 | $31.96 | $29.34 | $30.00 | -2.63% | 2,369,199 |
| Dec 27, 2022 | $30.78 | $31.42 | $30.49 | $30.81 | 0.00% | 1,083,288 |
| Dec 19, 2022 | $31.29 | $31.47 | $30.50 | $30.81 | -2.35% | 2,087,346 |
| Dec 12, 2022 | $32.77 | $33.42 | $31.25 | $31.55 | -3.22% | 1,546,890 |
| Dec 5, 2022 | $32.84 | $33.14 | $32.31 | $32.60 | -2.83% | 2,932,139 |
| Nov 28, 2022 | $32.98 | $33.57 | $31.85 | $33.55 | +1.73% | 1,876,833 |
| Nov 21, 2022 | $32.01 | $33.05 | $31.87 | $32.98 | +3.42% | 1,025,795 |
| Nov 14, 2022 | $31.45 | $32.05 | $30.97 | $31.89 | -0.06% | 2,719,659 |
| Nov 7, 2022 | $30.27 | $32.85 | $29.98 | $31.91 | +8.32% | 5,824,043 |
| Oct 31, 2022 | $30.99 | $31.33 | $28.64 | $29.46 | -5.30% | 12,577,070 |
| Oct 24, 2022 | $28.98 | $31.72 | $28.69 | $31.11 | +9.97% | 11,477,297 |
| Oct 17, 2022 | $28.42 | $29.22 | $27.39 | $28.29 | +1.47% | 29,640,824 |
| Oct 10, 2022 | $26.00 | $28.52 | $25.53 | $27.88 | +6.33% | 17,861,764 |
| Oct 3, 2022 | $26.57 | $28.46 | $26.09 | $26.22 | -0.34% | 763,723 |
| Sep 26, 2022 | $26.50 | $26.80 | $24.85 | $26.31 | -2.66% | 833,428 |
| Sep 19, 2022 | $29.68 | $30.02 | $26.90 | $27.03 | -9.20% | 323,155 |
| Sep 12, 2022 | $32.55 | $32.65 | $29.51 | $29.77 | -6.91% | 278,670 |
| Sep 6, 2022 | $30.56 | $32.12 | $30.10 | $31.98 | +8.15% | 238,015 |
| Aug 29, 2022 | $31.58 | $31.58 | $29.44 | $29.57 | -4.80% | 243,390 |
| Aug 22, 2022 | $31.71 | $32.33 | $31.06 | $31.06 | -2.85% | 186,177 |
| Aug 15, 2022 | $32.76 | $32.81 | $31.81 | $31.97 | -1.57% | 243,508 |
| Aug 8, 2022 | $33.25 | $33.63 | $32.20 | $32.48 | -0.66% | 227,269 |
| Aug 1, 2022 | $32.96 | $33.49 | $32.48 | $32.70 | -0.53% | 185,319 |
| Jul 25, 2022 | $30.66 | $33.00 | $30.01 | $32.87 | +6.89% | 509,716 |
| Jul 18, 2022 | $30.68 | $31.18 | $30.45 | $30.75 | +1.55% | 550,260 |
| Jul 11, 2022 | $30.30 | $30.61 | $29.04 | $30.28 | +0.26% | 624,280 |
| Jul 5, 2022 | $28.93 | $30.34 | $28.93 | $30.20 | +3.07% | 297,084 |
| Jun 27, 2022 | $30.40 | $30.40 | $28.71 | $29.30 | -1.40% | 492,583 |
| Jun 21, 2022 | $27.44 | $30.11 | $27.30 | $29.72 | +9.17% | 305,567 |
| Jun 13, 2022 | $28.85 | $28.93 | $26.93 | $27.22 | -7.67% | 508,339 |
| Jun 6, 2022 | $31.78 | $32.10 | $29.33 | $29.48 | -2.90% | 720,665 |
| May 31, 2022 | $32.06 | $32.08 | $30.36 | $30.36 | -5.70% | 302,660 |
| May 23, 2022 | $31.42 | $32.36 | $30.53 | $32.20 | +4.97% | 333,393 |
| May 16, 2022 | $32.02 | $33.05 | $30.42 | $30.67 | -4.34% | 274,176 |
| May 9, 2022 | $32.60 | $32.69 | $31.14 | $32.06 | -1.89% | 365,314 |
| May 2, 2022 | $34.58 | $35.09 | $32.61 | $32.68 | -5.72% | 257,539 |
| Apr 25, 2022 | $33.92 | $35.49 | $33.18 | $34.66 | +0.41% | 286,201 |
| Apr 18, 2022 | $34.70 | $35.17 | $33.47 | $34.52 | -0.42% | 340,554 |
| Apr 11, 2022 | $34.35 | $35.35 | $34.24 | $34.67 | +0.80% | 148,075 |
| Apr 4, 2022 | $34.30 | $35.17 | $34.24 | $34.39 | +0.26% | 185,941 |
| Mar 28, 2022 | $34.65 | $35.54 | $34.22 | $34.30 | -2.20% | 253,378 |
| Mar 21, 2022 | $33.98 | $35.21 | $33.42 | $35.07 | +3.63% | 327,133 |
| Mar 14, 2022 | $31.61 | $34.44 | $31.61 | $33.84 | +9.09% | 402,653 |
| Mar 7, 2022 | $31.79 | $31.99 | $29.45 | $31.02 | -3.90% | 471,706 |
| Feb 28, 2022 | $34.21 | $35.75 | $32.00 | $32.28 | -5.06% | 325,398 |
| Feb 22, 2022 | $33.52 | $34.41 | $32.26 | $34.00 | +1.04% | 248,130 |
| Feb 14, 2022 | $34.08 | $34.75 | $33.47 | $33.65 | -2.18% | 247,219 |
| Feb 7, 2022 | $35.09 | $35.72 | $34.11 | $34.40 | -3.22% | 250,558 |
| Jan 31, 2022 | $35.38 | $36.69 | $35.07 | $35.54 | +0.27% | 211,313 |
| Jan 24, 2022 | $35.69 | $36.28 | $34.09 | $35.45 | -1.34% | 330,846 |
| Jan 18, 2022 | $35.19 | $37.00 | $34.85 | $35.93 | -0.17% | 253,500 |
| Jan 10, 2022 | $36.37 | $37.66 | $35.56 | $35.99 | -3.74% | 205,935 |
| Jan 3, 2022 | $39.81 | $40.09 | $37.21 | $37.39 | -6.83% | 208,170 |
| Dec 27, 2021 | $40.05 | $40.15 | $38.29 | $40.13 | +2.87% | 146,550 |
| Dec 20, 2021 | $37.23 | $40.03 | $36.60 | $39.01 | +9.01% | 329,605 |
| Dec 13, 2021 | $42.35 | $43.08 | $34.44 | $35.79 | -15.44% | 252,589 |
| Dec 6, 2021 | $41.67 | $42.97 | $41.45 | $42.32 | +2.30% | 131,767 |
| Nov 29, 2021 | $40.83 | $42.19 | $40.83 | $41.37 | -0.40% | 133,457 |
| Nov 22, 2021 | $42.53 | $43.24 | $41.20 | $41.54 | -3.60% | 62,401 |
| Nov 15, 2021 | $42.18 | $43.25 | $41.73 | $43.09 | -0.07% | 84,552 |
| Nov 8, 2021 | $41.96 | $43.69 | $41.25 | $43.12 | +2.75% | 90,962 |
| Nov 1, 2021 | $41.64 | $42.20 | $40.91 | $41.96 | +2.49% | 116,704 |
| Oct 25, 2021 | $41.59 | $41.79 | $40.30 | $40.94 | -2.73% | 98,277 |
| Oct 18, 2021 | $41.25 | $42.49 | $40.87 | $42.09 | +0.31% | 90,003 |
| Oct 11, 2021 | $40.21 | $42.00 | $40.11 | $41.96 | +2.62% | 126,976 |
| Oct 4, 2021 | $40.02 | $41.55 | $39.67 | $40.89 | +1.41% | 102,796 |
| Sep 27, 2021 | $40.38 | $40.61 | $38.80 | $40.32 | -2.28% | 70,331 |
| Sep 20, 2021 | $41.46 | $43.06 | $41.06 | $41.26 | -1.82% | 107,011 |
| Sep 13, 2021 | $41.82 | $42.81 | $41.27 | $42.03 | +0.49% | 120,954 |
| Sep 7, 2021 | $40.44 | $41.82 | $40.44 | $41.82 | +2.30% | 86,703 |
| Aug 30, 2021 | $40.60 | $41.03 | $40.11 | $40.88 | +1.06% | 268,498 |
| Aug 23, 2021 | $40.36 | $42.32 | $39.54 | $40.45 | -2.29% | 106,068 |
| Aug 16, 2021 | $39.63 | $41.40 | $39.50 | $41.40 | +4.19% | 117,229 |
| Aug 9, 2021 | $40.22 | $41.75 | $39.33 | $39.74 | +0.57% | 96,509 |
| Aug 2, 2021 | $39.75 | $41.32 | $39.13 | $39.51 | -1.59% | 94,255 |
| Jul 26, 2021 | $36.90 | $40.69 | $36.10 | $40.15 | +8.72% | 108,576 |
| Jul 19, 2021 | $36.09 | $37.36 | $35.51 | $36.93 | +1.72% | 141,392 |
| Jul 12, 2021 | $35.98 | $36.94 | $35.43 | $36.31 | +0.85% | 112,258 |
| Jul 6, 2021 | $35.18 | $36.78 | $34.99 | $36.00 | +2.68% | 61,636 |
| Jun 28, 2021 | $35.20 | $35.83 | $34.14 | $35.06 | -0.26% | 198,340 |
| Jun 21, 2021 | $34.16 | $35.41 | $34.07 | $35.15 | +3.17% | 549,291 |
| Jun 14, 2021 | $34.63 | $35.42 | $33.56 | $34.07 | -1.50% | 93,596 |
| Jun 7, 2021 | $33.81 | $34.69 | $33.62 | $34.59 | +1.65% | 163,062 |
| Jun 1, 2021 | $34.56 | $35.01 | $33.54 | $34.03 | -0.99% | 460,559 |
| May 24, 2021 | $34.93 | $35.40 | $33.62 | $34.37 | -1.38% | 145,061 |
| May 17, 2021 | $33.46 | $34.94 | $33.27 | $34.85 | +4.56% | 173,131 |
| May 10, 2021 | $34.49 | $34.64 | $32.78 | $33.33 | -3.38% | 217,741 |
| May 3, 2021 | $36.31 | $36.31 | $33.70 | $34.50 | -1.16% | 118,789 |
| Apr 26, 2021 | $35.86 | $36.33 | $34.56 | $34.90 | -1.58% | 114,337 |
| Apr 19, 2021 | $36.72 | $37.29 | $35.01 | $35.46 | -3.75% | 106,470 |
| Apr 12, 2021 | $35.70 | $36.84 | $35.00 | $36.84 | +2.45% | 167,741 |
| Apr 5, 2021 | $35.76 | $36.27 | $34.79 | $35.96 | +2.20% | 331,098 |
| Mar 29, 2021 | $34.04 | $35.71 | $33.34 | $35.19 | +2.22% | 110,144 |
| Mar 22, 2021 | $34.38 | $35.20 | $33.54 | $34.42 | +1.74% | 107,259 |
| Mar 15, 2021 | $33.41 | $34.71 | $33.05 | $33.83 | +0.93% | 206,223 |
| Mar 8, 2021 | $32.87 | $33.74 | $32.42 | $33.52 | -2.76% | 151,647 |
| Mar 1, 2021 | $33.74 | $34.55 | $33.16 | $34.47 | +3.90% | 326,042 |
| Feb 22, 2021 | $35.45 | $36.50 | $32.87 | $33.18 | -7.15% | 188,463 |
| Feb 16, 2021 | $37.58 | $37.58 | $35.45 | $35.73 | -3.51% | 141,316 |
| Feb 8, 2021 | $35.91 | $37.24 | $35.42 | $37.03 | +3.18% | 159,963 |
| Feb 1, 2021 | $35.70 | $37.19 | $34.94 | $35.89 | +3.07% | 312,421 |
| Jan 25, 2021 | $36.09 | $36.84 | $34.56 | $34.82 | -5.51% | 329,053 |
| Jan 19, 2021 | $36.18 | $36.96 | $35.69 | $36.85 | +1.77% | 106,049 |
| Jan 11, 2021 | $36.96 | $37.29 | $35.81 | $36.21 | -4.36% | 164,057 |
| Jan 4, 2021 | $36.66 | $37.86 | $36.20 | $37.86 | +6.35% | 203,958 |
| Dec 28, 2020 | $35.60 | $36.35 | $34.50 | $35.60 | +1.37% | 142,967 |
| Dec 21, 2020 | $34.52 | $35.35 | $34.09 | $35.12 | -2.53% | 91,229 |
| Dec 14, 2020 | $33.45 | $36.03 | $33.33 | $36.03 | +8.48% | 130,536 |
| Dec 7, 2020 | $33.53 | $34.35 | $32.88 | $33.22 | -2.19% | 153,442 |
| Nov 30, 2020 | $33.60 | $34.25 | $33.05 | $33.96 | +2.38% | 147,753 |
| Nov 23, 2020 | $34.82 | $34.82 | $32.51 | $33.17 | -5.03% | 122,525 |
| Nov 16, 2020 | $34.63 | $35.30 | $33.89 | $34.93 | -3.42% | 118,274 |
| Nov 9, 2020 | $36.76 | $36.76 | $34.89 | $36.16 | -3.78% | 79,148 |
| Nov 2, 2020 | $34.12 | $37.72 | $33.87 | $37.58 | +9.63% | 174,070 |
| Oct 26, 2020 | $36.04 | $36.32 | $33.87 | $34.28 | -5.24% | 88,225 |
| Oct 19, 2020 | $34.48 | $36.33 | $33.92 | $36.18 | +4.10% | 148,333 |
| Oct 12, 2020 | $35.56 | $36.09 | $34.15 | $34.75 | -1.75% | 67,958 |
| Oct 5, 2020 | $35.22 | $35.44 | $33.61 | $35.37 | +1.00% | 114,193 |
| Sep 28, 2020 | $35.39 | $35.61 | $34.58 | $35.02 | -0.03% | 284,533 |
| Sep 21, 2020 | $34.85 | $35.29 | $33.97 | $35.03 | -3.29% | 108,999 |
| Sep 14, 2020 | $35.55 | $36.70 | $35.20 | $36.22 | +2.33% | 215,699 |
| Sep 8, 2020 | $34.22 | $36.10 | $34.22 | $35.40 | +2.39% | 96,915 |
| Aug 31, 2020 | $36.20 | $36.47 | $33.42 | $34.57 | -3.11% | 205,785 |
| Aug 24, 2020 | $35.77 | $36.20 | $35.20 | $35.68 | +2.23% | 82,102 |
| Aug 17, 2020 | $35.01 | $35.37 | $34.51 | $34.90 | +0.49% | 100,260 |
| Aug 10, 2020 | $36.28 | $36.33 | $34.34 | $34.73 | -3.93% | 1,046,986 |
| Aug 3, 2020 | $35.82 | $36.60 | $34.75 | $36.15 | +1.35% | 440,916 |
| Jul 27, 2020 | $35.73 | $37.53 | $35.02 | $35.67 | +0.62% | 72,578 |
| Jul 20, 2020 | $35.62 | $36.00 | $34.77 | $35.45 | +1.90% | 71,798 |
| Jul 13, 2020 | $34.52 | $35.51 | $34.15 | $34.79 | +3.40% | 285,468 |
| Jul 6, 2020 | $33.03 | $34.03 | $32.77 | $33.65 | +2.45% | 170,655 |
| Jun 29, 2020 | $31.83 | $33.20 | $31.64 | $32.84 | +4.62% | 69,042 |
| Jun 22, 2020 | $31.86 | $32.60 | $30.55 | $31.39 | -1.60% | 90,515 |
| Jun 15, 2020 | $30.58 | $32.23 | $30.42 | $31.90 | +5.41% | 107,060 |
| Jun 8, 2020 | $30.19 | $32.02 | $29.73 | $30.26 | -1.49% | 130,301 |
| Jun 1, 2020 | $30.82 | $32.30 | $30.55 | $30.72 | -2.01% | 128,678 |
| May 26, 2020 | $30.86 | $31.35 | $29.65 | $31.35 | +3.60% | 111,861 |
| May 18, 2020 | $29.32 | $31.40 | $29.04 | $30.26 | +6.66% | 164,758 |
| May 11, 2020 | $29.17 | $30.74 | $28.00 | $28.37 | -7.77% | 389,298 |
| May 4, 2020 | $29.97 | $30.80 | $29.05 | $30.76 | +4.70% | 132,773 |
| Apr 27, 2020 | $29.35 | $30.55 | $28.11 | $29.38 | +5.19% | 196,051 |
| Apr 20, 2020 | $27.81 | $29.22 | $27.08 | $27.93 | -0.18% | 254,395 |
| Apr 13, 2020 | $24.55 | $27.98 | $23.96 | $27.98 | +14.11% | 263,409 |
| Apr 6, 2020 | $24.37 | $25.15 | $23.40 | $24.52 | +2.96% | 536,280 |
| Mar 30, 2020 | $23.22 | $25.28 | $22.28 | $23.82 | +3.73% | 260,070 |
| Mar 23, 2020 | $20.77 | $24.73 | $17.93 | $22.96 | +6.59% | 282,772 |
| Mar 16, 2020 | $24.84 | $25.45 | $19.01 | $21.54 | -24.23% | 362,588 |
| Mar 9, 2020 | $31.41 | $32.17 | $26.05 | $28.43 | -14.47% | 324,400 |
| Mar 2, 2020 | $32.89 | $34.79 | $32.68 | $33.24 | +6.03% | 210,755 |
| Feb 24, 2020 | $32.88 | $33.49 | $31.22 | $31.35 | -6.39% | 146,708 |
| Feb 18, 2020 | $32.90 | $33.57 | $32.85 | $33.49 | +2.54% | 78,231 |
| Feb 10, 2020 | $32.62 | $32.77 | $32.17 | $32.66 | -0.82% | 304,934 |
| Feb 3, 2020 | $31.48 | $33.45 | $31.48 | $32.93 | +5.17% | 723,081 |
| Jan 27, 2020 | $31.25 | $31.55 | $30.54 | $31.31 | -0.89% | 1,545,649 |
| Jan 21, 2020 | $30.69 | $31.95 | $30.67 | $31.59 | +2.33% | 1,110,749 |
| Jan 13, 2020 | $29.50 | $31.09 | $29.24 | $30.87 | +3.82% | 746,291 |
| Jan 6, 2020 | $29.72 | $30.12 | $28.88 | $29.74 | -1.18% | 140,683 |
| Dec 30, 2019 | $30.23 | $30.47 | $29.65 | $30.09 | -1.99% | 45,930 |
| Dec 23, 2019 | $30.02 | $30.74 | $29.72 | $30.70 | +2.85% | 52,474 |
| Dec 16, 2019 | $29.79 | $30.45 | $29.24 | $29.85 | +4.88% | 116,109 |
| Dec 9, 2019 | $28.64 | $29.34 | $28.36 | $28.46 | -3.33% | 681,565 |
| Dec 2, 2019 | $28.84 | $29.44 | $28.48 | $29.44 | +0.48% | 82,538 |
| Nov 25, 2019 | $29.06 | $29.53 | $28.98 | $29.30 | +3.35% | 119,605 |
| Nov 18, 2019 | $28.82 | $29.31 | $28.35 | $28.35 | -2.94% | 127,107 |
| Nov 11, 2019 | $28.00 | $29.21 | $27.96 | $29.21 | +2.31% | 128,507 |
| Nov 4, 2019 | $29.00 | $29.31 | $28.05 | $28.55 | -2.87% | 134,271 |
| Oct 28, 2019 | $28.76 | $30.05 | $28.61 | $29.40 | +2.42% | 174,150 |
| Oct 21, 2019 | $28.53 | $29.51 | $28.25 | $28.70 | -3.04% | 233,509 |
| Oct 14, 2019 | $28.53 | $29.60 | $28.18 | $29.60 | +1.95% | 85,648 |
| Oct 7, 2019 | $28.52 | $29.31 | $28.01 | $29.04 | +3.33% | 81,278 |
| Sep 30, 2019 | $29.14 | $29.16 | $27.78 | $28.10 | -2.36% | 68,080 |
| Sep 23, 2019 | $28.14 | $29.04 | $28.07 | $28.78 | +1.87% | 84,201 |
| Sep 16, 2019 | $26.80 | $28.65 | $26.70 | $28.25 | +4.29% | 126,851 |
| Sep 9, 2019 | $28.62 | $28.62 | $26.66 | $27.09 | -5.83% | 836,914 |
| Sep 3, 2019 | $27.62 | $29.06 | $27.42 | $28.77 | +4.31% | 61,434 |
| Aug 26, 2019 | $27.40 | $27.72 | $26.86 | $27.58 | +1.26% | 84,485 |
| Aug 19, 2019 | $27.87 | $28.67 | $27.02 | $27.24 | -2.18% | 225,727 |
| Aug 12, 2019 | $27.52 | $28.17 | $26.96 | $27.85 | +0.41% | 160,715 |
| Aug 5, 2019 | $26.55 | $28.00 | $26.00 | $27.73 | +4.56% | 502,049 |
| Jul 29, 2019 | $25.41 | $27.82 | $25.05 | $26.52 | +4.31% | 685,982 |
| Jul 22, 2019 | $26.75 | $27.10 | $25.28 | $25.43 | -5.80% | 577,602 |
| Jul 15, 2019 | $26.39 | $26.99 | $26.39 | $26.99 | +3.53% | 72,884 |
| Jul 8, 2019 | $25.91 | $26.63 | $25.69 | $26.07 | +0.62% | 65,552 |
| Jul 1, 2019 | $25.51 | $26.37 | $25.02 | $25.91 | +1.35% | 82,801 |
| Jun 24, 2019 | $25.97 | $26.25 | $25.19 | $25.57 | +1.65% | 83,955 |
| Jun 17, 2019 | $24.48 | $26.00 | $24.48 | $25.15 | -0.08% | 167,023 |
| Jun 10, 2019 | $24.42 | $25.27 | $24.40 | $25.17 | +2.30% | 109,696 |
| Jun 3, 2019 | $23.72 | $24.80 | $23.44 | $24.61 | +1.97% | 90,520 |
| May 28, 2019 | $24.22 | $24.33 | $23.41 | $24.13 | -1.15% | 117,106 |
| May 20, 2019 | $24.89 | $25.25 | $24.24 | $24.41 | -3.13% | 144,526 |
| May 13, 2019 | $25.26 | $25.64 | $24.47 | $25.20 | -3.11% | 94,114 |
| May 6, 2019 | $26.06 | $26.17 | $24.77 | $26.01 | -0.95% | 380,056 |
| Apr 29, 2019 | $25.50 | $26.30 | $25.33 | $26.26 | +2.24% | 116,642 |
| Apr 22, 2019 | $24.79 | $25.72 | $24.42 | $25.69 | +3.44% | 66,241 |
| Apr 15, 2019 | $24.34 | $25.00 | $24.06 | $24.83 | +2.86% | 120,351 |
| Apr 8, 2019 | $24.56 | $24.83 | $23.97 | $24.14 | -0.86% | 69,574 |
| Apr 1, 2019 | $23.66 | $24.37 | $23.50 | $24.35 | +3.93% | 449,431 |
| Mar 25, 2019 | $23.14 | $23.43 | $22.81 | $23.43 | +2.54% | 145,112 |
| Mar 18, 2019 | $23.56 | $23.61 | $22.85 | $22.85 | -2.43% | 132,203 |
| Mar 11, 2019 | $23.19 | $23.66 | $22.77 | $23.42 | +0.77% | 120,807 |
| Mar 4, 2019 | $23.80 | $24.05 | $22.80 | $23.24 | -0.21% | 750,569 |
| Feb 25, 2019 | $22.35 | $23.79 | $21.95 | $23.29 | +3.17% | 80,968 |
| Feb 19, 2019 | $23.01 | $23.01 | $22.36 | $22.58 | -2.57% | 55,296 |
| Feb 11, 2019 | $23.37 | $23.38 | $22.34 | $23.17 | +0.09% | 228,044 |
| Feb 4, 2019 | $23.07 | $23.66 | $22.79 | $23.15 | +3.46% | 131,138 |
| Jan 28, 2019 | $21.93 | $22.73 | $21.83 | $22.38 | +1.29% | 109,499 |
| Jan 22, 2019 | $22.85 | $23.07 | $21.69 | $22.09 | -4.99% | 86,952 |
| Jan 14, 2019 | $22.47 | $23.31 | $21.70 | $23.25 | +2.74% | 745,292 |
| Jan 7, 2019 | $21.69 | $23.12 | $21.68 | $22.63 | +3.71% | 137,073 |
| Dec 31, 2018 | $21.37 | $21.82 | $20.70 | $21.82 | +4.65% | 65,551 |
| Dec 24, 2018 | $20.68 | $21.40 | $20.26 | $20.85 | +0.14% | 240,792 |
| Dec 17, 2018 | $21.32 | $21.36 | $20.43 | $20.82 | 0.00% | 647,988 |
| Dec 10, 2018 | $20.53 | $21.36 | $19.97 | $20.82 | +1.81% | 162,655 |
| Dec 3, 2018 | $21.88 | $21.98 | $20.07 | $20.45 | -3.95% | 90,778 |
| Nov 26, 2018 | $21.10 | $21.95 | $20.71 | $21.29 | +1.91% | 77,223 |
| Nov 19, 2018 | $20.39 | $20.93 | $20.14 | $20.89 | +0.63% | 63,672 |
| Nov 12, 2018 | $20.42 | $21.00 | $19.86 | $20.76 | 0.00% | 73,735 |
| Nov 5, 2018 | $20.60 | $21.16 | $20.14 | $20.76 | +1.12% | 70,457 |
| Oct 29, 2018 | $19.47 | $20.96 | $19.24 | $20.53 | +7.21% | 601,718 |
| Oct 22, 2018 | $19.71 | $19.71 | $18.27 | $19.15 | -5.24% | 130,117 |
| Oct 15, 2018 | $20.00 | $21.13 | $19.75 | $20.21 | +0.30% | 367,210 |
| Oct 8, 2018 | $22.11 | $22.11 | $19.70 | $20.15 | -9.80% | 72,412 |
| Oct 1, 2018 | $21.87 | $22.40 | $21.25 | $22.34 | +5.78% | 81,856 |
| Sep 24, 2018 | $20.56 | $21.16 | $20.56 | $21.12 | +0.14% | 51,094 |
| Sep 17, 2018 | $21.40 | $21.44 | $20.47 | $21.09 | -1.08% | 65,766 |
| Sep 10, 2018 | $21.24 | $21.52 | $20.74 | $21.32 | +3.44% | 71,031 |
| Sep 4, 2018 | $21.25 | $21.30 | $20.57 | $20.61 | -4.36% | 32,599 |
| Aug 27, 2018 | $22.53 | $22.54 | $21.13 | $21.55 | +0.19% | 66,590 |
| Aug 20, 2018 | $21.71 | $22.10 | $21.48 | $21.51 | -1.96% | 201,252 |
| Aug 13, 2018 | $21.60 | $21.96 | $21.29 | $21.94 | +1.11% | 1,163,288 |
| Aug 6, 2018 | $21.31 | $22.07 | $21.17 | $21.70 | -0.28% | 83,548 |
| Jul 30, 2018 | $22.47 | $22.94 | $20.93 | $21.76 | -2.86% | 78,205 |
| Jul 23, 2018 | $22.48 | $23.05 | $22.21 | $22.40 | -0.18% | 59,758 |
| Jul 16, 2018 | $23.44 | $23.56 | $22.21 | $22.44 | -4.79% | 51,932 |
| Jul 9, 2018 | $23.27 | $23.65 | $22.85 | $23.57 | +0.68% | 47,898 |
| Jul 2, 2018 | $23.01 | $23.42 | $22.70 | $23.41 | -0.38% | 60,107 |
| Jun 25, 2018 | $23.67 | $23.67 | $22.35 | $23.50 | -1.92% | 116,766 |
| Jun 18, 2018 | $23.43 | $24.07 | $23.09 | $23.96 | +0.55% | 94,728 |
| Jun 11, 2018 | $23.60 | $24.21 | $23.60 | $23.83 | -0.25% | 88,342 |
| Jun 4, 2018 | $23.75 | $24.25 | $23.42 | $23.89 | +3.02% | 64,280 |
| May 29, 2018 | $23.10 | $23.43 | $22.74 | $23.19 | -0.02% | 46,371 |
| May 21, 2018 | $22.81 | $23.33 | $22.72 | $23.20 | +2.95% | 46,986 |
| May 14, 2018 | $22.17 | $22.64 | $21.76 | $22.53 | +1.58% | 41,809 |
| May 7, 2018 | $21.57 | $22.25 | $21.54 | $22.18 | +1.84% | 60,422 |
| Apr 30, 2018 | $21.55 | $21.80 | $21.23 | $21.78 | +0.88% | 138,294 |
| Apr 23, 2018 | $20.68 | $21.62 | $20.38 | $21.59 | +6.04% | 71,145 |
| Apr 16, 2018 | $19.90 | $20.78 | $19.40 | $20.36 | +0.39% | 66,696 |
| Apr 9, 2018 | $19.83 | $20.37 | $19.63 | $20.28 | +3.55% | 45,804 |
| Apr 2, 2018 | $19.40 | $19.76 | $18.77 | $19.59 | +0.23% | 71,844 |
| Mar 26, 2018 | $19.25 | $19.68 | $19.10 | $19.54 | +0.36% | 166,232 |
| Mar 19, 2018 | $19.26 | $19.73 | $18.80 | $19.47 | -0.87% | 82,168 |
| Mar 12, 2018 | $19.46 | $19.78 | $19.07 | $19.64 | +2.67% | 255,986 |
| Mar 5, 2018 | $18.55 | $19.25 | $18.21 | $19.13 | -0.73% | 72,058 |
| Feb 26, 2018 | $21.00 | $21.00 | $18.30 | $19.27 | -8.15% | 68,929 |
| Feb 20, 2018 | $20.77 | $21.10 | $20.62 | $20.98 | +1.73% | 53,706 |
| Feb 12, 2018 | $19.93 | $20.84 | $19.82 | $20.62 | +3.73% | 65,931 |
| Feb 5, 2018 | $20.72 | $20.72 | $19.29 | $19.88 | -6.45% | 79,747 |
| Jan 29, 2018 | $21.34 | $21.54 | $21.09 | $21.25 | -1.12% | 91,985 |
| Jan 22, 2018 | $21.91 | $21.91 | $21.11 | $21.49 | -3.33% | 71,829 |
| Jan 16, 2018 | $21.62 | $22.31 | $21.62 | $22.23 | +2.25% | 73,047 |
| Jan 8, 2018 | $21.41 | $21.74 | $21.23 | $21.74 | +1.21% | 106,005 |
| Jan 2, 2018 | $21.34 | $21.53 | $20.97 | $21.48 | -2.14% | 86,125 |
| Dec 26, 2017 | $21.21 | $22.00 | $20.65 | $21.95 | +3.78% | 32,391 |
| Dec 18, 2017 | $21.27 | $21.57 | $20.61 | $21.15 | +0.81% | 36,415 |
| Dec 11, 2017 | $21.13 | $21.27 | $20.92 | $20.98 | -1.87% | 41,923 |
| Dec 4, 2017 | $21.93 | $21.93 | $21.10 | $21.38 | -0.88% | 40,991 |
| Nov 27, 2017 | $22.45 | $22.55 | $21.55 | $21.57 | -3.23% | 46,978 |
| Nov 20, 2017 | $22.07 | $22.29 | $21.70 | $22.29 | +2.60% | 44,131 |
| Nov 13, 2017 | $21.33 | $21.88 | $21.29 | $21.73 | +0.58% | 46,985 |
| Nov 6, 2017 | $21.58 | $21.78 | $21.37 | $21.60 | -0.74% | 36,885 |
| Oct 30, 2017 | $22.62 | $22.82 | $21.51 | $21.76 | -2.33% | 52,325 |
| Oct 23, 2017 | $21.45 | $22.30 | $21.34 | $22.28 | +3.63% | 40,540 |
| Oct 16, 2017 | $20.61 | $21.60 | $20.42 | $21.50 | +4.19% | 29,665 |
| Oct 9, 2017 | $20.05 | $20.79 | $20.05 | $20.64 | +2.00% | 46,716 |
| Oct 2, 2017 | $19.99 | $20.79 | $19.96 | $20.23 | -1.65% | 116,371 |
| Sep 25, 2017 | $20.31 | $20.60 | $19.66 | $20.57 | +1.78% | 45,895 |
| Sep 18, 2017 | $20.38 | $20.49 | $19.90 | $20.21 | -1.27% | 29,243 |
| Sep 11, 2017 | $20.66 | $20.75 | $20.09 | $20.47 | -0.68% | 25,065 |
| Sep 5, 2017 | $20.16 | $20.68 | $19.73 | $20.61 | +3.62% | 22,610 |
| Aug 28, 2017 | $19.55 | $20.13 | $19.10 | $19.89 | +2.84% | 35,313 |
| Aug 21, 2017 | $19.03 | $19.57 | $19.03 | $19.34 | +0.47% | 49,491 |
| Aug 14, 2017 | $19.01 | $19.37 | $18.64 | $19.25 | +1.64% | 50,877 |
| Aug 7, 2017 | $19.39 | $19.40 | $18.60 | $18.94 | -2.47% | 25,092 |
| Jul 31, 2017 | $19.32 | $19.62 | $19.05 | $19.42 | +0.83% | 33,370 |
| Jul 24, 2017 | $18.16 | $19.43 | $17.54 | $19.26 | +4.45% | 31,999 |
| Jul 17, 2017 | $18.35 | $18.62 | $17.82 | $18.44 | +0.22% | 24,111 |
| Jul 10, 2017 | $18.05 | $18.42 | $17.61 | $18.40 | +2.74% | 24,418 |
| Jul 3, 2017 | $17.87 | $18.00 | $17.40 | $17.91 | -1.54% | 43,540 |
| Jun 26, 2017 | $18.57 | $18.57 | $17.72 | $18.19 | -1.14% | 289,595 |
| Jun 19, 2017 | $17.98 | $18.68 | $17.93 | $18.40 | +0.27% | 39,594 |
| Jun 12, 2017 | $18.01 | $18.47 | $17.29 | $18.35 | +0.77% | 33,921 |
| Jun 5, 2017 | $17.94 | $18.63 | $17.68 | $18.21 | +3.29% | 29,619 |
| May 30, 2017 | $17.30 | $17.86 | $16.88 | $17.63 | +1.91% | 26,556 |
| May 22, 2017 | $16.88 | $17.40 | $16.65 | $17.30 | +3.72% | 26,236 |
| May 15, 2017 | $16.98 | $17.15 | $16.51 | $16.68 | -2.06% | 20,147 |
| May 8, 2017 | $16.76 | $17.05 | $16.34 | $17.03 | +1.07% | 18,639 |
| May 1, 2017 | $16.20 | $16.85 | $16.20 | $16.85 | +2.12% | 15,886 |
| Apr 24, 2017 | $15.81 | $16.50 | $15.41 | $16.50 | +7.49% | 18,217 |
| Apr 17, 2017 | $16.21 | $16.60 | $15.08 | $15.35 | -3.76% | 32,689 |
| Apr 10, 2017 | $15.86 | $16.18 | $15.51 | $15.95 | +1.01% | 19,450 |
| Apr 3, 2017 | $15.46 | $15.98 | $15.44 | $15.79 | +1.61% | 25,761 |
| Mar 27, 2017 | $15.45 | $15.54 | $15.24 | $15.54 | +2.04% | 12,623 |
| Mar 20, 2017 | $15.30 | $15.54 | $15.12 | $15.23 | -1.10% | 21,378 |
| Mar 13, 2017 | $14.94 | $15.53 | $14.74 | $15.40 | +6.94% | 13,829 |
| Mar 6, 2017 | $14.86 | $15.16 | $14.37 | $14.40 | -4.51% | 44,441 |
| Feb 27, 2017 | $14.47 | $15.47 | $14.47 | $15.08 | +1.75% | 18,759 |
| Feb 21, 2017 | $14.99 | $15.23 | $14.56 | $14.82 | -1.53% | 15,463 |
| Feb 13, 2017 | $14.80 | $15.23 | $14.69 | $15.05 | +0.94% | 38,465 |
| Feb 6, 2017 | $14.77 | $15.10 | $14.43 | $14.91 | +1.84% | 88,928 |
| Jan 30, 2017 | $14.24 | $14.80 | $14.00 | $14.64 | +0.76% | 47,182 |
| Jan 23, 2017 | $13.96 | $14.53 | $13.68 | $14.53 | +5.98% | 622,201 |
| Jan 17, 2017 | $13.75 | $13.94 | $13.50 | $13.71 | -0.25% | 80,859 |
| Jan 9, 2017 | $13.70 | $14.08 | $13.51 | $13.75 | -1.82% | 65,816 |
| Jan 3, 2017 | $13.87 | $14.13 | $13.47 | $14.00 | +2.56% | 56,865 |
| Dec 27, 2016 | $13.47 | $14.08 | $13.38 | $13.65 | 0.00% | 34,989 |
| Dec 19, 2016 | $13.97 | $13.97 | $13.44 | $13.65 | -0.73% | 47,009 |
| Dec 12, 2016 | $13.19 | $13.85 | $12.97 | $13.75 | +2.15% | 120,129 |
| Dec 5, 2016 | $13.28 | $13.50 | $12.99 | $13.46 | +1.16% | 36,073 |
| Nov 28, 2016 | $13.60 | $13.74 | $12.95 | $13.31 | -0.26% | 74,461 |
| Nov 21, 2016 | $13.70 | $13.78 | $13.16 | $13.34 | -0.97% | 38,881 |
| Nov 14, 2016 | $13.16 | $13.71 | $12.71 | $13.47 | – | 26,208 |
Seasonality
RTO 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 | -0.8% | 0.8% | -0.7% | 6.5% | 0.1% | 1.2% | 3.8% | 0.1% | -5.1% | 2.8% | 1.1% | 1.4% |
| Months up | 4 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 7.0% | -0.7% | 0.6% | 8.9% | -11.1% | -5.0% | -18.4% | 2.8% | -17.0% | 18.1% | ||
| 2025 | -1.1% | 0.6% | -9.2% | 1.9% | 3.6% | 1.0% | 3.2% | 0.8% | 2.3% | 10.2% | -0.6% | 6.5% |
| 2024 | -8.9% | 9.6% | 5.6% | -13.9% | 5.3% | 9.9% | 4.6% | 4.7% | -22.6% | 1.7% | 0.7% | -0.9% |
| 2023 | -1.3% | 0.7% | 19.2% | 9.5% | 0.2% | -1.8% | 4.6% | -6.6% | -2.4% | -30.9% | 6.9% | 4.6% |
| 2022 | -11.3% | -3.3% | -0.5% | 2.0% | -8.5% | -8.2% | 12.9% | -7.7% | -12.9% | 17.6% | 6.8% | -6.8% |
| 2021 | -2.2% | -4.7% | 3.1% | 3.1% | -1.5% | 2.0% | 14.5% | 1.9% | -1.7% | 2.1% | 1.5% | -3.4% |
| 2020 | 2.8% | 0.1% | -23.1% | 23.1% | 5.6% | 3.3% | 10.1% | 0.8% | -2.9% | -1.8% | -1.8% | 5.8% |
| 2019 | 2.1% | 7.7% | -1.5% | 11.9% | -7.2% | 5.9% | 2.4% | 5.7% | 5.6% | 3.2% | -2.5% | 4.0% |
| 2018 | -2.3% | -5.5% | -3.6% | 10.9% | 8.1% | 1.2% | -3.5% | -4.6% | -2.0% | -2.5% | 3.3% | 1.6% |
| 2017 | 7.6% | 3.3% | 2.4% | 7.2% | 6.0% | 4.0% | 7.6% | 3.2% | 2.2% | 10.6% | -4.5% | 1.0% |