Revvity, Inc. (RVTY) stock
RVTYNYSELaboratory Analytical InstrumentsFiscal year ends December 29
Financials through Q2 FY2026, quarter ended Jul 5, 2026Last filing: 10-Q on Aug 11, 2026Score 11/3049% above fair value
$157.00−8.78 (-5.30%)
Close on Oct 30, 2026Market cap $17.52BP/E 74.8Yield 0.18%
Price history
Revvity share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.00
-5.30% on the day
52-week range
$81.22 – $169.06
-7.1% from the high
Change over 52 weeks
+72.5%
From $91.02 on Oct 30, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $159.37 | $169.06 | $155.81 | $157.00 | -1.11% | 9,529,382 |
| Oct 19, 2026 | $153.89 | $161.64 | $150.71 | $158.77 | +4.02% | 7,544,658 |
| Oct 12, 2026 | $153.74 | $158.00 | $148.83 | $152.64 | -1.00% | 8,238,022 |
| Oct 5, 2026 | $151.45 | $166.25 | $146.70 | $154.18 | +1.75% | 9,145,096 |
| Sep 28, 2026 | $148.97 | $158.28 | $148.12 | $151.53 | +0.28% | 11,278,132 |
| Sep 21, 2026 | $144.53 | $152.26 | $140.08 | $151.11 | +5.34% | 11,658,318 |
| Sep 14, 2026 | $124.69 | $149.52 | $123.95 | $143.45 | +15.40% | 15,068,975 |
| Sep 8, 2026 | $128.50 | $129.54 | $120.90 | $124.31 | -4.54% | 5,874,046 |
| Aug 31, 2026 | $127.34 | $133.00 | $125.46 | $130.22 | +1.10% | 9,782,253 |
| Aug 24, 2026 | $123.49 | $130.07 | $121.38 | $128.80 | +3.25% | 7,206,152 |
| Aug 17, 2026 | $115.97 | $124.97 | $113.69 | $124.75 | +6.77% | 7,939,033 |
| Aug 10, 2026 | $114.22 | $118.34 | $112.68 | $116.84 | +1.90% | 5,903,033 |
| Aug 3, 2026 | $112.48 | $117.37 | $107.73 | $114.66 | +1.90% | 9,618,215 |
| Jul 27, 2026 | $110.84 | $114.47 | $107.48 | $112.52 | +1.86% | 8,698,521 |
| Jul 20, 2026 | $109.48 | $116.00 | $102.37 | $110.47 | +0.29% | 7,215,326 |
| Jul 13, 2026 | $110.67 | $112.87 | $108.94 | $110.15 | -1.91% | 5,272,089 |
| Jul 6, 2026 | $112.88 | $114.16 | $108.02 | $112.29 | -1.29% | 5,649,254 |
| Jun 29, 2026 | $113.58 | $115.63 | $109.62 | $113.76 | +0.65% | 6,919,518 |
| Jun 22, 2026 | $99.70 | $116.16 | $97.39 | $113.02 | +13.02% | 9,852,116 |
| Jun 15, 2026 | $101.03 | $103.03 | $96.86 | $100.00 | +0.34% | 5,274,743 |
| Jun 8, 2026 | $100.11 | $106.21 | $98.42 | $99.66 | +1.31% | 6,351,642 |
| Jun 1, 2026 | $103.92 | $104.65 | $97.60 | $98.37 | -5.91% | 6,473,803 |
| May 26, 2026 | $97.05 | $105.04 | $95.34 | $104.55 | +7.84% | 9,800,109 |
| May 18, 2026 | $93.93 | $97.26 | $92.97 | $96.95 | +3.17% | 5,753,318 |
| May 11, 2026 | $100.79 | $103.00 | $93.83 | $93.97 | -6.96% | 6,204,685 |
| May 4, 2026 | $85.94 | $102.23 | $85.61 | $101.00 | +16.52% | 11,110,549 |
| Apr 27, 2026 | $86.71 | $88.75 | $81.22 | $86.68 | -0.10% | 5,716,844 |
| Apr 20, 2026 | $92.80 | $97.07 | $82.79 | $86.77 | -7.65% | 7,109,290 |
| Apr 13, 2026 | $89.27 | $94.96 | $88.82 | $93.96 | +4.64% | 3,897,009 |
| Apr 6, 2026 | $88.83 | $92.99 | $86.24 | $89.79 | +0.96% | 4,302,273 |
| Mar 30, 2026 | $84.96 | $90.63 | $83.65 | $88.94 | +6.01% | 3,911,341 |
| Mar 23, 2026 | $88.30 | $89.74 | $83.80 | $83.90 | -2.37% | 3,973,199 |
| Mar 16, 2026 | $86.67 | $89.75 | $83.68 | $85.94 | +0.43% | 6,192,149 |
| Mar 9, 2026 | $90.00 | $92.85 | $83.48 | $85.57 | -6.32% | 5,748,250 |
| Mar 2, 2026 | $96.12 | $99.18 | $90.81 | $91.34 | -7.09% | 6,345,704 |
| Feb 23, 2026 | $99.16 | $100.78 | $95.24 | $98.31 | -2.01% | 5,116,919 |
| Feb 17, 2026 | $95.20 | $101.37 | $93.94 | $100.33 | +4.48% | 5,037,285 |
| Feb 9, 2026 | $101.17 | $106.55 | $93.70 | $96.03 | -5.47% | 7,374,221 |
| Feb 2, 2026 | $104.50 | $109.29 | $98.69 | $101.59 | -6.63% | 10,312,269 |
| Jan 26, 2026 | $117.08 | $118.21 | $106.37 | $108.80 | -6.79% | 6,548,025 |
| Jan 20, 2026 | $111.14 | $118.30 | $110.17 | $116.73 | +3.76% | 7,052,711 |
| Jan 12, 2026 | $106.45 | $115.78 | $102.71 | $112.50 | +7.73% | 9,018,809 |
| Jan 5, 2026 | $97.48 | $106.39 | $97.48 | $104.43 | +6.40% | 6,040,878 |
| Dec 29, 2025 | $96.72 | $98.32 | $96.47 | $98.15 | +1.45% | 2,709,500 |
| Dec 22, 2025 | $96.58 | $98.55 | $95.87 | $96.75 | +0.53% | 2,419,577 |
| Dec 15, 2025 | $100.03 | $100.88 | $95.44 | $96.24 | -4.23% | 9,044,595 |
| Dec 8, 2025 | $100.53 | $104.44 | $98.73 | $100.49 | -0.30% | 6,248,770 |
| Dec 1, 2025 | $102.57 | $104.84 | $99.35 | $100.79 | -3.47% | 5,319,538 |
| Nov 24, 2025 | $97.74 | $106.52 | $96.52 | $104.41 | +6.25% | 16,186,844 |
| Nov 17, 2025 | $92.11 | $99.02 | $89.65 | $98.27 | +5.97% | 5,286,610 |
| Nov 10, 2025 | $91.24 | $95.79 | $91.03 | $92.73 | +2.15% | 5,652,528 |
| Nov 3, 2025 | $92.58 | $94.29 | $88.48 | $90.78 | -3.00% | 6,658,704 |
| Oct 27, 2025 | $94.86 | $98.39 | $90.34 | $93.59 | -5.36% | 7,704,970 |
| Oct 20, 2025 | $94.29 | $100.41 | $94.29 | $98.89 | +5.86% | 6,921,575 |
| Oct 13, 2025 | $89.00 | $95.35 | $88.62 | $93.42 | +5.81% | 6,105,563 |
| Oct 6, 2025 | $93.44 | $94.65 | $88.07 | $88.29 | -6.12% | 5,752,783 |
| Sep 29, 2025 | $84.65 | $94.92 | $83.30 | $94.05 | +11.88% | 6,003,634 |
| Sep 22, 2025 | $85.93 | $87.76 | $82.47 | $84.06 | -3.07% | 4,741,670 |
| Sep 15, 2025 | $83.00 | $88.60 | $81.69 | $86.72 | +4.65% | 8,778,389 |
| Sep 8, 2025 | $85.72 | $86.49 | $82.47 | $82.87 | -4.35% | 5,323,008 |
| Sep 2, 2025 | $89.43 | $89.63 | $81.36 | $86.64 | -3.85% | 6,216,552 |
| Aug 25, 2025 | $93.92 | $94.20 | $87.64 | $90.11 | -4.29% | 6,011,089 |
| Aug 18, 2025 | $91.16 | $94.72 | $89.25 | $94.15 | +3.71% | 4,498,840 |
| Aug 11, 2025 | $87.55 | $91.30 | $85.69 | $90.78 | +4.54% | 6,431,544 |
| Aug 4, 2025 | $87.49 | $89.78 | $85.12 | $86.84 | -1.58% | 4,907,798 |
| Jul 28, 2025 | $93.93 | $97.13 | $85.80 | $88.23 | -14.89% | 11,977,619 |
| Jul 21, 2025 | $92.25 | $104.41 | $89.53 | $103.67 | +11.16% | 8,734,679 |
| Jul 14, 2025 | $100.37 | $101.36 | $92.39 | $93.26 | -8.12% | 6,041,128 |
| Jul 7, 2025 | $100.88 | $104.12 | $97.84 | $101.50 | +0.19% | 4,379,658 |
| Jun 30, 2025 | $98.12 | $102.18 | $95.97 | $101.31 | +3.57% | 3,603,906 |
| Jun 23, 2025 | $94.27 | $101.28 | $93.18 | $97.82 | +2.98% | 5,410,440 |
| Jun 16, 2025 | $95.34 | $96.52 | $92.78 | $94.99 | +1.56% | 5,364,469 |
| Jun 9, 2025 | $92.86 | $98.18 | $91.58 | $93.53 | +1.70% | 5,612,897 |
| Jun 2, 2025 | $89.52 | $93.32 | $87.70 | $91.97 | +1.71% | 4,360,478 |
| May 26, 2025 | $88.65 | $93.57 | $88.01 | $90.42 | +1.22% | 6,828,229 |
| May 19, 2025 | $91.97 | $94.61 | $88.01 | $89.33 | -4.21% | 5,499,930 |
| May 12, 2025 | $93.52 | $98.78 | $88.63 | $93.26 | +2.20% | 7,425,371 |
| May 5, 2025 | $93.49 | $94.70 | $89.39 | $91.25 | -2.92% | 4,826,471 |
| Apr 28, 2025 | $101.23 | $101.23 | $91.18 | $93.99 | -0.32% | 8,391,894 |
| Apr 21, 2025 | $90.88 | $99.10 | $88.53 | $94.29 | +2.69% | 8,929,484 |
| Apr 14, 2025 | $97.32 | $97.98 | $91.74 | $91.82 | -3.20% | 5,052,163 |
| Apr 7, 2025 | $93.53 | $101.86 | $89.61 | $94.86 | +0.02% | 9,036,209 |
| Mar 31, 2025 | $105.53 | $107.16 | $93.54 | $94.84 | -10.21% | 5,589,120 |
| Mar 24, 2025 | $108.55 | $110.13 | $105.37 | $105.62 | -1.56% | 4,266,891 |
| Mar 17, 2025 | $111.59 | $114.25 | $105.45 | $107.29 | -4.13% | 5,208,093 |
| Mar 10, 2025 | $116.21 | $120.39 | $109.96 | $111.91 | -4.81% | 6,028,185 |
| Mar 3, 2025 | $112.74 | $118.26 | $106.61 | $117.56 | +4.82% | 5,455,265 |
| Feb 24, 2025 | $114.74 | $116.79 | $107.39 | $112.15 | -1.48% | 4,314,261 |
| Feb 18, 2025 | $112.30 | $116.86 | $110.95 | $113.84 | +1.41% | 3,709,392 |
| Feb 10, 2025 | $117.84 | $118.26 | $109.76 | $112.26 | -5.55% | 5,042,994 |
| Feb 3, 2025 | $125.74 | $126.57 | $116.63 | $118.86 | -5.76% | 4,459,460 |
| Jan 27, 2025 | $123.76 | $128.29 | $121.56 | $126.13 | +2.42% | 6,048,775 |
| Jan 21, 2025 | $119.02 | $124.59 | $118.83 | $123.15 | +4.02% | 3,892,539 |
| Jan 13, 2025 | $118.34 | $123.00 | $116.60 | $118.39 | +3.96% | 4,162,870 |
| Jan 6, 2025 | $113.50 | $119.41 | $113.46 | $113.88 | +0.25% | 2,867,629 |
| Dec 30, 2024 | $110.90 | $113.85 | $109.39 | $113.60 | +1.44% | 1,936,118 |
| Dec 23, 2024 | $111.32 | $113.11 | $110.35 | $111.99 | -0.51% | 1,486,463 |
| Dec 16, 2024 | $115.29 | $117.41 | $107.64 | $112.56 | -2.92% | 5,237,016 |
| Dec 9, 2024 | $116.51 | $120.81 | $113.07 | $115.94 | -0.45% | 5,157,011 |
| Dec 2, 2024 | $115.79 | $117.54 | $114.06 | $116.46 | +0.28% | 4,143,721 |
| Nov 25, 2024 | $113.00 | $117.01 | $110.95 | $116.14 | +3.67% | 3,434,796 |
| Nov 18, 2024 | $109.52 | $114.13 | $107.17 | $112.03 | +2.29% | 5,614,214 |
| Nov 11, 2024 | $121.55 | $122.10 | $109.22 | $109.52 | -10.57% | 5,343,796 |
| Nov 4, 2024 | $122.54 | $129.50 | $118.98 | $122.47 | +1.18% | 6,516,064 |
| Oct 28, 2024 | $117.67 | $124.18 | $116.39 | $121.04 | +4.05% | 4,676,701 |
| Oct 21, 2024 | $119.64 | $119.76 | $115.27 | $116.33 | -2.79% | 3,802,425 |
| Oct 14, 2024 | $121.46 | $126.09 | $118.20 | $119.67 | -1.51% | 3,769,710 |
| Oct 7, 2024 | $123.08 | $123.14 | $120.04 | $121.51 | -1.98% | 2,510,935 |
| Sep 30, 2024 | $125.71 | $127.83 | $122.72 | $123.96 | -1.67% | 3,038,651 |
| Sep 23, 2024 | $124.00 | $127.91 | $121.59 | $126.06 | +2.58% | 3,018,426 |
| Sep 16, 2024 | $122.99 | $128.00 | $121.26 | $122.89 | +0.70% | 4,154,411 |
| Sep 9, 2024 | $116.31 | $122.17 | $116.23 | $122.03 | +5.74% | 3,424,383 |
| Sep 3, 2024 | $121.51 | $122.81 | $114.92 | $115.41 | -5.82% | 2,413,613 |
| Aug 26, 2024 | $121.67 | $123.41 | $120.26 | $122.54 | +1.06% | 2,808,966 |
| Aug 19, 2024 | $119.91 | $121.86 | $119.00 | $121.25 | +1.33% | 2,569,953 |
| Aug 12, 2024 | $118.75 | $120.99 | $116.62 | $119.66 | +0.77% | 2,616,730 |
| Aug 5, 2024 | $121.19 | $123.64 | $115.20 | $118.75 | -3.67% | 3,664,322 |
| Jul 29, 2024 | $121.44 | $128.15 | $118.11 | $123.27 | +7.05% | 6,703,350 |
| Jul 22, 2024 | $109.01 | $116.78 | $108.03 | $115.15 | +6.47% | 4,750,690 |
| Jul 15, 2024 | $109.29 | $114.11 | $106.92 | $108.15 | -1.25% | 4,896,190 |
| Jul 8, 2024 | $104.90 | $111.67 | $102.88 | $109.52 | +5.76% | 4,153,429 |
| Jul 1, 2024 | $104.87 | $107.18 | $101.30 | $103.56 | -1.24% | 2,578,850 |
| Jun 24, 2024 | $108.44 | $108.44 | $103.11 | $104.86 | -2.89% | 4,731,944 |
| Jun 17, 2024 | $108.29 | $109.11 | $105.86 | $107.98 | -0.62% | 2,746,550 |
| Jun 10, 2024 | $110.39 | $112.89 | $107.62 | $108.65 | -2.05% | 5,977,389 |
| Jun 3, 2024 | $109.39 | $111.31 | $106.10 | $110.92 | +1.52% | 3,367,817 |
| May 28, 2024 | $113.05 | $113.96 | $103.41 | $109.26 | -3.54% | 5,494,837 |
| May 20, 2024 | $110.12 | $114.34 | $109.65 | $113.27 | +2.76% | 4,494,399 |
| May 13, 2024 | $104.94 | $110.33 | $104.69 | $110.23 | +5.18% | 5,231,868 |
| May 6, 2024 | $100.89 | $106.13 | $100.70 | $104.80 | +4.16% | 2,901,329 |
| Apr 29, 2024 | $103.43 | $107.34 | $100.34 | $100.61 | -0.89% | 4,196,050 |
| Apr 22, 2024 | $101.00 | $104.05 | $100.72 | $101.51 | +0.64% | 3,533,131 |
| Apr 15, 2024 | $104.35 | $104.65 | $97.32 | $100.86 | -2.54% | 4,258,823 |
| Apr 8, 2024 | $102.33 | $110.82 | $102.12 | $103.49 | +1.18% | 8,566,074 |
| Apr 1, 2024 | $105.00 | $105.00 | $100.96 | $102.28 | -2.59% | 3,259,231 |
| Mar 25, 2024 | $103.36 | $106.00 | $102.37 | $105.00 | +1.69% | 3,429,259 |
| Mar 18, 2024 | $105.11 | $106.65 | $102.33 | $103.25 | -1.57% | 3,817,397 |
| Mar 11, 2024 | $109.56 | $110.51 | $103.42 | $104.90 | -4.05% | 3,673,587 |
| Mar 4, 2024 | $106.92 | $110.75 | $106.45 | $109.33 | +2.06% | 3,500,582 |
| Feb 26, 2024 | $103.91 | $111.18 | $103.76 | $107.12 | +2.57% | 4,896,186 |
| Feb 20, 2024 | $101.30 | $105.81 | $101.00 | $104.44 | +1.93% | 2,068,444 |
| Feb 12, 2024 | $103.76 | $105.82 | $100.16 | $102.46 | -1.25% | 3,494,904 |
| Feb 5, 2024 | $105.08 | $105.85 | $100.73 | $103.76 | -1.76% | 4,514,318 |
| Jan 29, 2024 | $110.15 | $112.00 | $102.16 | $105.62 | -3.98% | 6,077,861 |
| Jan 22, 2024 | $107.79 | $111.67 | $105.77 | $110.00 | +3.35% | 4,609,556 |
| Jan 16, 2024 | $109.01 | $109.45 | $104.79 | $106.43 | -3.94% | 2,933,091 |
| Jan 8, 2024 | $106.82 | $115.00 | $106.47 | $110.80 | +3.20% | 3,581,041 |
| Jan 2, 2024 | $108.89 | $111.56 | $104.64 | $107.36 | -1.78% | 2,538,876 |
| Dec 26, 2023 | $107.98 | $111.41 | $107.72 | $109.31 | +1.49% | 2,317,626 |
| Dec 18, 2023 | $102.05 | $109.46 | $100.26 | $107.71 | +6.47% | 5,303,107 |
| Dec 11, 2023 | $90.97 | $102.69 | $88.90 | $101.16 | +11.14% | 7,022,464 |
| Dec 4, 2023 | $90.57 | $92.61 | $88.62 | $91.02 | -0.28% | 2,720,454 |
| Nov 27, 2023 | $89.43 | $91.30 | $86.30 | $91.28 | +1.32% | 3,086,409 |
| Nov 20, 2023 | $87.97 | $90.84 | $86.79 | $90.09 | +2.41% | 1,654,529 |
| Nov 13, 2023 | $83.94 | $90.73 | $82.75 | $87.97 | +4.12% | 4,217,119 |
| Nov 6, 2023 | $87.85 | $87.92 | $82.17 | $84.49 | -4.16% | 5,006,737 |
| Oct 30, 2023 | $81.01 | $88.84 | $79.50 | $88.16 | -9.92% | 10,222,321 |
| Oct 23, 2023 | $100.99 | $104.10 | $96.70 | $97.87 | -3.74% | 5,113,323 |
| Oct 16, 2023 | $106.67 | $107.62 | $100.99 | $101.67 | -3.95% | 3,043,991 |
| Oct 9, 2023 | $106.78 | $110.47 | $104.09 | $105.85 | -1.57% | 2,776,271 |
| Oct 2, 2023 | $109.88 | $109.88 | $104.74 | $107.54 | -2.85% | 3,020,542 |
| Sep 25, 2023 | $109.81 | $111.73 | $108.26 | $110.70 | +1.10% | 2,448,976 |
| Sep 18, 2023 | $112.82 | $112.89 | $107.80 | $109.50 | -3.47% | 3,071,430 |
| Sep 11, 2023 | $107.09 | $116.58 | $105.83 | $113.44 | +6.19% | 4,485,127 |
| Sep 5, 2023 | $116.55 | $116.55 | $105.97 | $106.83 | -8.63% | 3,772,465 |
| Aug 28, 2023 | $116.11 | $119.65 | $115.91 | $116.92 | +1.72% | 2,380,056 |
| Aug 21, 2023 | $113.35 | $117.53 | $112.67 | $114.94 | +1.52% | 2,360,313 |
| Aug 14, 2023 | $117.62 | $119.46 | $112.28 | $113.22 | -4.73% | 3,074,043 |
| Aug 7, 2023 | $123.36 | $123.96 | $117.92 | $118.84 | -3.57% | 2,743,128 |
| Jul 31, 2023 | $125.94 | $127.88 | $120.75 | $123.24 | -2.26% | 6,920,876 |
| Jul 24, 2023 | $130.67 | $131.96 | $124.36 | $126.09 | -3.65% | 4,469,903 |
| Jul 17, 2023 | $122.62 | $131.68 | $120.45 | $130.87 | +6.56% | 3,105,062 |
| Jul 10, 2023 | $115.90 | $123.49 | $115.21 | $122.81 | +5.58% | 3,087,665 |
| Jul 3, 2023 | $118.36 | $118.66 | $114.49 | $116.32 | -2.08% | 2,002,095 |
| Jun 26, 2023 | $115.53 | $120.11 | $114.00 | $118.79 | +2.43% | 4,658,156 |
| Jun 20, 2023 | $117.09 | $118.00 | $113.40 | $115.97 | -2.76% | 3,432,586 |
| Jun 12, 2023 | $111.14 | $119.91 | $111.09 | $119.26 | +7.35% | 5,199,044 |
| Jun 5, 2023 | $114.89 | $115.91 | $110.75 | $111.09 | -3.58% | 3,330,888 |
| May 30, 2023 | $116.85 | $118.05 | $113.22 | $115.22 | -1.24% | 2,656,057 |
| May 22, 2023 | $118.82 | $122.22 | $115.43 | $116.67 | -2.03% | 4,624,799 |
| May 15, 2023 | $115.98 | $119.68 | $113.17 | $119.09 | +2.40% | 4,763,355 |
| May 8, 2023 | $130.05 | $130.12 | $114.29 | $116.30 | -10.45% | 6,075,569 |
| May 1, 2023 | $130.71 | $132.54 | $127.84 | $129.87 | -0.48% | 3,007,900 |
| Apr 24, 2023 | $133.24 | $135.67 | $124.67 | $130.49 | -1.84% | 4,234,785 |
| Apr 17, 2023 | $136.83 | $137.09 | $131.59 | $132.94 | -3.04% | 2,775,378 |
| Apr 10, 2023 | $132.44 | $139.04 | $131.59 | $137.11 | +2.65% | 3,247,857 |
| Apr 3, 2023 | $132.33 | $134.31 | $130.04 | $133.57 | +0.23% | 3,221,291 |
| Mar 27, 2023 | $128.63 | $133.60 | $127.22 | $133.26 | +4.45% | 3,193,381 |
| Mar 20, 2023 | $122.22 | $129.30 | $121.68 | $127.58 | +4.10% | 4,034,707 |
| Mar 13, 2023 | $119.81 | $126.64 | $116.75 | $122.56 | +1.94% | 4,750,205 |
| Mar 6, 2023 | $131.53 | $132.48 | $118.85 | $120.23 | -8.46% | 3,221,501 |
| Feb 27, 2023 | $126.48 | $132.06 | $122.01 | $131.34 | +4.96% | 5,484,675 |
| Feb 21, 2023 | $131.46 | $131.46 | $123.87 | $125.13 | -6.23% | 3,958,484 |
| Feb 13, 2023 | $136.29 | $144.50 | $131.22 | $133.44 | -1.69% | 6,258,424 |
| Feb 6, 2023 | $139.88 | $141.39 | $135.01 | $135.73 | -4.25% | 2,778,817 |
| Jan 30, 2023 | $137.47 | $145.35 | $133.63 | $141.75 | +2.30% | 4,090,652 |
| Jan 23, 2023 | $137.73 | $142.55 | $132.00 | $138.56 | +0.54% | 3,838,222 |
| Jan 17, 2023 | $133.81 | $137.84 | $130.59 | $137.82 | +3.03% | 2,374,431 |
| Jan 9, 2023 | $135.12 | $140.54 | $128.12 | $133.77 | +0.18% | 6,692,616 |
| Jan 3, 2023 | $141.91 | $144.21 | $131.02 | $133.53 | -4.77% | 3,435,431 |
| Dec 27, 2022 | $140.25 | $143.02 | $137.92 | $140.22 | -0.29% | 1,432,266 |
| Dec 19, 2022 | $138.41 | $144.00 | $136.64 | $140.63 | +2.16% | 2,579,827 |
| Dec 12, 2022 | $141.34 | $150.17 | $136.69 | $137.66 | -1.07% | 5,836,406 |
| Dec 5, 2022 | $137.26 | $144.07 | $135.16 | $139.15 | -0.06% | 3,343,712 |
| Nov 28, 2022 | $137.55 | $142.71 | $131.13 | $139.23 | +1.68% | 4,115,920 |
| Nov 21, 2022 | $135.00 | $138.12 | $134.30 | $136.93 | +0.56% | 2,085,750 |
| Nov 14, 2022 | $142.64 | $146.19 | $133.97 | $136.17 | -5.08% | 4,100,033 |
| Nov 7, 2022 | $130.00 | $145.20 | $123.58 | $143.46 | +9.94% | 6,474,375 |
| Oct 31, 2022 | $134.70 | $138.06 | $124.62 | $130.49 | -4.01% | 6,578,315 |
| Oct 24, 2022 | $132.02 | $139.01 | $129.65 | $135.94 | +4.13% | 3,250,484 |
| Oct 17, 2022 | $123.98 | $132.63 | $122.89 | $130.55 | +8.68% | 3,991,232 |
| Oct 10, 2022 | $124.55 | $124.55 | $113.46 | $120.12 | -3.13% | 3,890,413 |
| Oct 3, 2022 | $121.77 | $131.89 | $120.28 | $124.00 | +3.05% | 3,974,473 |
| Sep 26, 2022 | $121.74 | $124.35 | $116.18 | $120.33 | -1.62% | 3,931,587 |
| Sep 19, 2022 | $129.13 | $131.09 | $120.12 | $122.31 | -6.02% | 3,796,268 |
| Sep 12, 2022 | $141.74 | $142.78 | $128.22 | $130.14 | -8.11% | 5,077,993 |
| Sep 6, 2022 | $134.13 | $142.13 | $130.13 | $141.62 | +5.22% | 1,913,764 |
| Aug 29, 2022 | $136.09 | $137.77 | $132.99 | $134.59 | -2.17% | 3,398,991 |
| Aug 22, 2022 | $143.09 | $144.90 | $136.99 | $137.57 | -5.21% | 2,334,029 |
| Aug 15, 2022 | $157.16 | $158.31 | $144.95 | $145.13 | -8.09% | 2,972,639 |
| Aug 8, 2022 | $154.31 | $163.93 | $150.08 | $157.91 | +2.73% | 5,138,533 |
| Aug 1, 2022 | $169.64 | $170.00 | $150.81 | $153.72 | +0.36% | 5,246,717 |
| Jul 25, 2022 | $146.32 | $155.83 | $145.38 | $153.17 | +4.43% | 2,754,484 |
| Jul 18, 2022 | $135.44 | $150.73 | $131.53 | $146.67 | +8.52% | 3,422,021 |
| Jul 11, 2022 | $144.80 | $146.35 | $130.65 | $135.15 | -7.44% | 3,299,482 |
| Jul 5, 2022 | $141.05 | $148.49 | $137.72 | $146.01 | +1.35% | 3,150,508 |
| Jun 27, 2022 | $146.57 | $146.77 | $139.37 | $144.07 | -1.00% | 2,338,168 |
| Jun 21, 2022 | $137.05 | $146.59 | $134.13 | $145.53 | +7.87% | 3,225,771 |
| Jun 13, 2022 | $137.94 | $142.07 | $132.78 | $134.91 | -4.93% | 4,433,676 |
| Jun 6, 2022 | $148.75 | $152.45 | $141.80 | $141.90 | -3.91% | 2,539,677 |
| May 31, 2022 | $154.93 | $155.30 | $144.01 | $147.67 | -5.45% | 3,285,571 |
| May 23, 2022 | $148.29 | $156.42 | $140.87 | $156.18 | +6.44% | 3,385,514 |
| May 16, 2022 | $147.06 | $150.04 | $140.18 | $146.73 | -1.27% | 3,729,840 |
| May 9, 2022 | $145.88 | $148.81 | $139.70 | $148.61 | +0.50% | 4,495,501 |
| May 2, 2022 | $146.17 | $158.15 | $140.54 | $147.87 | +0.86% | 6,864,528 |
| Apr 25, 2022 | $150.82 | $151.02 | $141.93 | $146.61 | -3.92% | 4,857,173 |
| Apr 18, 2022 | $161.48 | $165.23 | $152.22 | $152.59 | -5.47% | 2,775,810 |
| Apr 11, 2022 | $171.17 | $171.62 | $160.26 | $161.42 | -6.42% | 2,190,770 |
| Apr 4, 2022 | $171.56 | $174.10 | $161.37 | $172.49 | +0.54% | 3,546,145 |
| Mar 28, 2022 | $177.59 | $181.66 | $168.23 | $171.57 | -2.96% | 3,115,218 |
| Mar 21, 2022 | $181.19 | $184.75 | $174.17 | $176.80 | -3.06% | 2,749,777 |
| Mar 14, 2022 | $167.55 | $182.76 | $161.80 | $182.39 | +9.95% | 4,518,210 |
| Mar 7, 2022 | $176.01 | $176.01 | $165.21 | $165.89 | -5.97% | 4,059,391 |
| Feb 28, 2022 | $181.92 | $183.23 | $172.75 | $176.43 | -3.70% | 3,336,123 |
| Feb 22, 2022 | $178.67 | $184.49 | $169.03 | $183.20 | +2.23% | 2,816,944 |
| Feb 14, 2022 | $180.14 | $184.97 | $176.02 | $179.21 | -0.74% | 3,557,648 |
| Feb 7, 2022 | $183.13 | $190.56 | $178.92 | $180.55 | -1.31% | 3,380,785 |
| Jan 31, 2022 | $168.71 | $189.69 | $168.10 | $182.95 | +7.98% | 6,986,063 |
| Jan 24, 2022 | $173.20 | $174.95 | $162.20 | $169.43 | -3.12% | 5,491,552 |
| Jan 18, 2022 | $175.18 | $179.79 | $173.00 | $174.88 | -2.01% | 3,926,422 |
| Jan 10, 2022 | $178.65 | $184.00 | $172.22 | $178.47 | -1.75% | 6,761,044 |
| Jan 3, 2022 | $199.43 | $201.05 | $176.28 | $181.65 | -9.65% | 6,506,742 |
| Dec 27, 2021 | $196.00 | $203.16 | $194.27 | $201.06 | +3.76% | 2,906,195 |
| Dec 20, 2021 | $185.64 | $194.42 | $184.82 | $193.77 | +3.29% | 4,476,178 |
| Dec 13, 2021 | $188.50 | $192.85 | $181.81 | $187.59 | -0.10% | 10,581,281 |
| Dec 6, 2021 | $181.43 | $192.63 | $174.67 | $187.78 | +2.52% | 4,736,819 |
| Nov 29, 2021 | $182.72 | $188.37 | $176.73 | $183.17 | +0.04% | 5,934,428 |
| Nov 22, 2021 | $188.25 | $189.59 | $176.50 | $183.09 | -3.03% | 3,283,606 |
| Nov 15, 2021 | $184.04 | $191.91 | $182.00 | $188.82 | +2.85% | 3,799,960 |
| Nov 8, 2021 | $169.62 | $183.69 | $169.62 | $183.59 | +8.74% | 4,000,318 |
| Nov 1, 2021 | $176.90 | $182.89 | $162.65 | $168.84 | -4.55% | 4,264,030 |
| Oct 25, 2021 | $176.85 | $179.05 | $173.79 | $176.89 | +0.29% | 2,340,100 |
| Oct 18, 2021 | $169.82 | $178.06 | $169.29 | $176.38 | +3.86% | 2,318,210 |
| Oct 11, 2021 | $169.05 | $172.56 | $165.90 | $169.82 | -0.09% | 3,241,082 |
| Oct 4, 2021 | $173.00 | $174.42 | $168.17 | $169.97 | -2.09% | 3,146,935 |
| Sep 27, 2021 | $181.21 | $181.82 | $169.17 | $173.60 | -5.07% | 3,636,532 |
| Sep 20, 2021 | $185.24 | $192.00 | $181.72 | $182.88 | -2.50% | 3,263,128 |
| Sep 13, 2021 | $188.03 | $188.65 | $178.61 | $187.56 | +0.27% | 4,640,068 |
| Sep 7, 2021 | $189.74 | $191.07 | $186.42 | $187.05 | -1.81% | 2,161,614 |
| Aug 30, 2021 | $183.84 | $190.59 | $183.55 | $190.50 | +4.15% | 3,269,315 |
| Aug 23, 2021 | $182.64 | $186.84 | $180.75 | $182.91 | +1.00% | 2,737,935 |
| Aug 16, 2021 | $183.30 | $185.03 | $179.28 | $181.10 | -1.10% | 3,178,371 |
| Aug 9, 2021 | $186.19 | $187.62 | $178.06 | $183.11 | -1.25% | 3,617,853 |
| Aug 2, 2021 | $183.36 | $188.40 | $181.37 | $185.43 | +1.76% | 4,406,105 |
| Jul 26, 2021 | $162.00 | $183.85 | $161.03 | $182.23 | +10.89% | 6,508,847 |
| Jul 19, 2021 | $152.32 | $164.58 | $152.32 | $164.34 | +6.65% | 3,926,260 |
| Jul 12, 2021 | $154.40 | $156.26 | $151.38 | $154.10 | +0.09% | 2,329,284 |
| Jul 6, 2021 | $155.57 | $157.52 | $150.90 | $153.96 | -1.03% | 2,216,051 |
| Jun 28, 2021 | $153.00 | $157.09 | $152.20 | $155.57 | +2.06% | 2,873,073 |
| Jun 21, 2021 | $151.43 | $156.59 | $148.77 | $152.43 | +1.15% | 4,504,407 |
| Jun 14, 2021 | $146.74 | $151.62 | $145.61 | $150.69 | +2.64% | 3,390,248 |
| Jun 7, 2021 | $138.77 | $147.18 | $137.49 | $146.81 | +5.65% | 2,849,408 |
| Jun 1, 2021 | $144.78 | $145.15 | $137.37 | $138.96 | -4.21% | 2,906,640 |
| May 24, 2021 | $146.37 | $146.97 | $142.20 | $145.07 | +0.21% | 4,074,437 |
| May 17, 2021 | $143.50 | $149.09 | $140.30 | $144.77 | +0.84% | 4,677,341 |
| May 10, 2021 | $141.44 | $144.43 | $137.13 | $143.56 | +1.84% | 3,892,627 |
| May 3, 2021 | $130.89 | $141.32 | $126.75 | $140.97 | +8.75% | 5,789,641 |
| Apr 26, 2021 | $135.51 | $135.87 | $128.90 | $129.63 | -3.96% | 4,667,434 |
| Apr 19, 2021 | $132.49 | $135.20 | $132.25 | $134.97 | +1.36% | 3,762,680 |
| Apr 12, 2021 | $133.18 | $136.40 | $130.43 | $133.16 | -0.17% | 4,007,295 |
| Apr 5, 2021 | $131.02 | $134.50 | $128.72 | $133.39 | +2.70% | 3,101,749 |
| Mar 29, 2021 | $127.82 | $130.62 | $126.03 | $129.88 | +0.25% | 2,560,401 |
| Mar 22, 2021 | $128.01 | $129.77 | $123.30 | $129.55 | +0.90% | 3,766,962 |
| Mar 15, 2021 | $122.77 | $129.74 | $122.01 | $128.40 | +4.31% | 5,795,553 |
| Mar 8, 2021 | $124.06 | $130.17 | $119.95 | $123.10 | -0.77% | 6,814,951 |
| Mar 1, 2021 | $127.81 | $130.82 | $121.14 | $124.05 | -1.62% | 7,591,408 |
| Feb 22, 2021 | $135.49 | $135.57 | $124.90 | $126.09 | -7.82% | 6,607,037 |
| Feb 16, 2021 | $150.00 | $151.95 | $136.76 | $136.79 | -9.15% | 3,721,390 |
| Feb 8, 2021 | $145.72 | $151.88 | $142.23 | $150.57 | +3.82% | 3,483,237 |
| Feb 1, 2021 | $148.24 | $156.60 | $137.24 | $145.03 | -1.39% | 7,719,855 |
| Jan 25, 2021 | $152.73 | $153.70 | $140.27 | $147.07 | -3.19% | 3,875,830 |
| Jan 19, 2021 | $150.47 | $152.27 | $147.41 | $151.91 | +2.28% | 2,449,046 |
| Jan 11, 2021 | $158.90 | $162.70 | $146.03 | $148.52 | -7.04% | 5,501,420 |
| Jan 4, 2021 | $144.13 | $162.40 | $142.48 | $159.76 | +11.33% | 5,883,130 |
| Dec 28, 2020 | $140.96 | $143.62 | $139.12 | $143.50 | +2.71% | 1,901,542 |
| Dec 21, 2020 | $141.04 | $141.56 | $137.40 | $139.71 | -2.10% | 1,909,580 |
| Dec 14, 2020 | $146.50 | $149.95 | $140.40 | $142.70 | -2.31% | 4,904,790 |
| Dec 7, 2020 | $141.50 | $148.39 | $141.50 | $146.07 | +3.03% | 4,427,235 |
| Nov 30, 2020 | $129.61 | $141.88 | $129.45 | $141.78 | +9.69% | 4,673,425 |
| Nov 23, 2020 | $130.15 | $130.45 | $125.76 | $129.26 | -0.71% | 3,799,809 |
| Nov 16, 2020 | $132.28 | $134.33 | $127.46 | $130.19 | -1.46% | 5,069,789 |
| Nov 9, 2020 | $136.50 | $136.50 | $123.02 | $132.12 | -6.50% | 7,238,329 |
| Nov 2, 2020 | $130.19 | $142.65 | $130.19 | $141.30 | +9.07% | 5,264,471 |
| Oct 26, 2020 | $123.03 | $132.51 | $122.17 | $129.55 | +4.10% | 5,324,428 |
| Oct 19, 2020 | $123.79 | $125.96 | $122.00 | $124.45 | +0.35% | 3,769,131 |
| Oct 12, 2020 | $134.05 | $134.39 | $119.94 | $124.02 | -4.36% | 5,605,235 |
| Oct 5, 2020 | $125.62 | $129.85 | $124.82 | $129.68 | +4.11% | 3,777,684 |
| Sep 28, 2020 | $120.61 | $128.98 | $120.61 | $124.56 | +3.97% | 4,938,522 |
| Sep 21, 2020 | $116.59 | $120.62 | $114.75 | $119.80 | +1.35% | 3,047,638 |
| Sep 14, 2020 | $118.57 | $121.34 | $117.07 | $118.20 | +0.43% | 3,746,738 |
| Sep 8, 2020 | $112.80 | $119.57 | $111.50 | $117.69 | +2.97% | 2,773,997 |
| Aug 31, 2020 | $117.07 | $122.29 | $111.57 | $114.30 | -2.23% | 4,116,403 |
| Aug 24, 2020 | $117.73 | $119.80 | $111.46 | $116.91 | +0.01% | 4,661,451 |
| Aug 17, 2020 | $118.84 | $120.27 | $116.28 | $116.90 | -1.14% | 4,342,753 |
| Aug 10, 2020 | $119.19 | $120.55 | $117.49 | $118.25 | -0.91% | 2,974,963 |
| Aug 3, 2020 | $119.66 | $123.21 | $118.21 | $119.33 | +0.35% | 5,046,789 |
| Jul 27, 2020 | $111.03 | $121.44 | $110.99 | $118.91 | +7.74% | 7,326,816 |
| Jul 20, 2020 | $109.35 | $113.49 | $108.93 | $110.37 | +1.28% | 3,791,057 |
| Jul 13, 2020 | $102.93 | $110.58 | $102.81 | $108.98 | +7.40% | 7,291,844 |
| Jul 6, 2020 | $98.78 | $104.00 | $98.74 | $101.47 | +3.60% | 3,865,987 |
| Jun 29, 2020 | $94.76 | $99.42 | $93.95 | $97.94 | +4.27% | 3,221,064 |
| Jun 22, 2020 | $98.11 | $100.06 | $93.23 | $93.93 | -4.50% | 4,286,807 |
| Jun 15, 2020 | $95.22 | $101.20 | $94.54 | $98.36 | +1.26% | 3,668,090 |
| Jun 8, 2020 | $103.48 | $105.57 | $94.75 | $97.14 | -6.95% | 4,726,949 |
| Jun 1, 2020 | $99.97 | $105.70 | $99.96 | $104.40 | +3.91% | 3,987,936 |
| May 26, 2020 | $95.00 | $101.26 | $94.92 | $100.47 | +7.56% | 3,945,258 |
| May 18, 2020 | $92.86 | $94.00 | $90.47 | $93.41 | +0.59% | 4,461,338 |
| May 11, 2020 | $91.59 | $94.00 | $88.60 | $92.86 | +0.41% | 5,384,405 |
| May 4, 2020 | $88.60 | $96.03 | $85.71 | $92.48 | +3.81% | 5,449,498 |
| Apr 27, 2020 | $88.06 | $91.54 | $87.92 | $89.09 | +1.76% | 5,026,922 |
| Apr 20, 2020 | $83.20 | $87.99 | $81.97 | $87.55 | +4.69% | 5,086,243 |
| Apr 13, 2020 | $77.89 | $84.11 | $75.70 | $83.63 | +6.75% | 4,576,404 |
| Apr 6, 2020 | $74.11 | $79.58 | $73.03 | $78.34 | +10.03% | 3,820,460 |
| Mar 30, 2020 | $77.49 | $78.80 | $69.60 | $71.20 | -4.81% | 4,698,066 |
| Mar 23, 2020 | $71.56 | $80.32 | $62.91 | $74.80 | +5.52% | 5,549,386 |
| Mar 16, 2020 | $67.91 | $73.30 | $63.38 | $70.89 | -3.97% | 5,850,440 |
| Mar 9, 2020 | $79.00 | $79.20 | $66.47 | $73.82 | -11.60% | 6,547,933 |
| Mar 2, 2020 | $86.56 | $90.35 | $81.39 | $83.51 | -3.39% | 4,220,203 |
| Feb 24, 2020 | $90.52 | $90.55 | $82.62 | $86.44 | -6.90% | 4,600,398 |
| Feb 18, 2020 | $95.40 | $96.05 | $92.13 | $92.85 | -2.84% | 1,873,104 |
| Feb 10, 2020 | $92.37 | $97.24 | $92.29 | $95.56 | +2.68% | 2,481,195 |
| Feb 3, 2020 | $93.45 | $96.96 | $92.47 | $93.07 | +0.64% | 3,216,128 |
| Jan 27, 2020 | $98.40 | $99.61 | $91.95 | $92.48 | -7.32% | 5,768,198 |
| Jan 21, 2020 | $101.00 | $102.30 | $98.81 | $99.78 | -1.52% | 3,180,114 |
| Jan 13, 2020 | $100.38 | $102.46 | $99.92 | $101.32 | +0.98% | 2,981,935 |
| Jan 6, 2020 | $96.37 | $101.16 | $96.05 | $100.34 | +3.45% | 2,421,200 |
| Dec 30, 2019 | $97.09 | $98.86 | $95.77 | $96.99 | -0.06% | 1,840,522 |
| Dec 23, 2019 | $96.90 | $97.65 | $96.40 | $97.05 | +0.51% | 1,000,218 |
| Dec 16, 2019 | $95.33 | $96.77 | $94.40 | $96.56 | +2.30% | 2,339,700 |
| Dec 9, 2019 | $93.92 | $96.38 | $93.42 | $94.39 | +0.29% | 2,196,081 |
| Dec 2, 2019 | $93.19 | $94.35 | $90.30 | $94.12 | +1.31% | 2,952,403 |
| Nov 25, 2019 | $92.00 | $93.81 | $91.52 | $92.90 | +1.51% | 1,654,480 |
| Nov 18, 2019 | $91.10 | $91.71 | $89.37 | $91.52 | +0.63% | 2,925,746 |
| Nov 11, 2019 | $86.63 | $91.16 | $86.47 | $90.95 | +4.18% | 3,088,541 |
| Nov 4, 2019 | $88.90 | $89.25 | $85.47 | $87.30 | -0.90% | 3,138,303 |
| Oct 28, 2019 | $86.44 | $89.16 | $82.54 | $88.09 | +2.16% | 5,754,289 |
| Oct 21, 2019 | $83.76 | $86.58 | $83.34 | $86.23 | +3.77% | 2,659,417 |
| Oct 14, 2019 | $82.18 | $83.61 | $81.03 | $83.10 | +1.34% | 3,564,986 |
| Oct 7, 2019 | $84.94 | $85.45 | $78.35 | $82.00 | -4.03% | 4,592,699 |
| Sep 30, 2019 | $85.42 | $86.01 | $82.11 | $85.44 | +0.33% | 3,676,134 |
| Sep 23, 2019 | $86.06 | $86.45 | $83.59 | $85.16 | -1.62% | 2,960,718 |
| Sep 16, 2019 | $86.18 | $87.63 | $85.27 | $86.56 | -0.13% | 2,604,759 |
| Sep 9, 2019 | $84.13 | $87.72 | $82.96 | $86.67 | +3.50% | 3,302,406 |
| Sep 3, 2019 | $82.24 | $84.41 | $80.99 | $83.74 | +1.26% | 2,498,845 |
| Aug 26, 2019 | $81.39 | $83.71 | $79.51 | $82.70 | +2.40% | 3,112,332 |
| Aug 19, 2019 | $83.33 | $84.14 | $80.13 | $80.76 | -1.92% | 2,721,094 |
| Aug 12, 2019 | $81.67 | $83.15 | $79.36 | $82.34 | +0.15% | 3,275,622 |
| Aug 5, 2019 | $82.94 | $84.23 | $80.56 | $82.22 | -2.81% | 3,828,226 |
| Jul 29, 2019 | $95.17 | $96.09 | $83.56 | $84.60 | -10.98% | 6,917,130 |
| Jul 22, 2019 | $93.96 | $95.60 | $93.27 | $95.03 | +1.28% | 2,465,952 |
| Jul 15, 2019 | $95.28 | $96.03 | $93.77 | $93.83 | -1.42% | 2,157,243 |
| Jul 8, 2019 | $97.80 | $97.95 | $94.04 | $95.18 | -3.33% | 2,866,160 |
| Jul 1, 2019 | $97.73 | $99.57 | $96.54 | $98.46 | +2.20% | 2,968,013 |
| Jun 24, 2019 | $95.43 | $96.72 | $93.88 | $96.34 | +1.04% | 3,879,931 |
| Jun 17, 2019 | $93.07 | $97.39 | $92.69 | $95.35 | +2.59% | 3,616,144 |
| Jun 10, 2019 | $93.60 | $94.99 | $91.77 | $92.94 | +0.02% | 3,973,778 |
| Jun 3, 2019 | $86.34 | $93.27 | $85.50 | $92.92 | +7.62% | 4,027,254 |
| May 28, 2019 | $86.56 | $87.65 | $83.45 | $86.34 | -0.02% | 8,632,408 |
| May 20, 2019 | $85.30 | $88.28 | $83.45 | $86.36 | +0.49% | 4,910,382 |
| May 13, 2019 | $90.42 | $90.42 | $85.59 | $85.94 | -7.00% | 5,248,600 |
| May 6, 2019 | $95.52 | $96.96 | $90.23 | $92.41 | -4.33% | 3,915,749 |
| Apr 29, 2019 | $94.46 | $96.64 | $92.87 | $96.59 | +2.67% | 4,520,788 |
| Apr 22, 2019 | $93.70 | $95.53 | $91.15 | $94.08 | -0.07% | 5,345,644 |
| Apr 15, 2019 | $100.15 | $100.52 | $92.33 | $94.15 | -5.84% | 3,137,337 |
| Apr 8, 2019 | $99.13 | $103.00 | $98.03 | $99.99 | +1.00% | 3,636,331 |
| Apr 1, 2019 | $97.30 | $99.42 | $96.90 | $99.00 | +2.74% | 2,835,937 |
| Mar 25, 2019 | $93.78 | $96.52 | $93.28 | $96.36 | +2.83% | 1,913,321 |
| Mar 18, 2019 | $94.40 | $97.64 | $93.31 | $93.71 | -0.35% | 2,496,552 |
| Mar 11, 2019 | $92.06 | $94.36 | $92.00 | $94.04 | +2.36% | 2,665,008 |
| Mar 4, 2019 | $97.27 | $97.89 | $91.44 | $91.87 | -4.76% | 2,635,611 |
| Feb 25, 2019 | $94.10 | $97.20 | $92.07 | $96.46 | +3.08% | 2,529,200 |
| Feb 19, 2019 | $94.08 | $94.08 | $92.47 | $93.58 | -0.44% | 1,493,780 |
| Feb 11, 2019 | $91.79 | $94.64 | $91.71 | $93.99 | +2.35% | 2,127,809 |
| Feb 4, 2019 | $91.01 | $94.19 | $88.28 | $91.83 | +1.07% | 3,428,382 |
| Jan 28, 2019 | $85.41 | $94.88 | $85.26 | $90.86 | +5.05% | 4,488,370 |
| Jan 22, 2019 | $85.56 | $87.00 | $83.54 | $86.49 | +0.10% | 1,867,104 |
| Jan 14, 2019 | $82.45 | $86.41 | $81.01 | $86.40 | +3.46% | 2,839,124 |
| Jan 7, 2019 | $75.89 | $83.61 | $75.71 | $83.51 | +10.04% | 3,341,642 |
| Dec 31, 2018 | $77.93 | $78.61 | $72.16 | $75.89 | -1.81% | 2,381,255 |
| Dec 24, 2018 | $73.43 | $78.48 | $71.83 | $77.29 | +4.66% | 1,923,269 |
| Dec 17, 2018 | $83.26 | $83.96 | $73.66 | $73.85 | -11.80% | 4,502,408 |
| Dec 10, 2018 | $83.88 | $88.38 | $81.48 | $83.73 | -0.04% | 3,073,804 |
| Dec 3, 2018 | $88.48 | $91.37 | $82.99 | $83.76 | -3.79% | 3,319,220 |
| Nov 26, 2018 | $82.54 | $87.77 | $81.62 | $87.06 | +6.60% | 2,520,007 |
| Nov 19, 2018 | $82.00 | $82.59 | $78.97 | $81.67 | -0.75% | 2,087,602 |
| Nov 12, 2018 | $84.73 | $84.91 | $78.72 | $82.29 | -3.26% | 4,013,639 |
| Nov 5, 2018 | $83.61 | $87.09 | $80.97 | $85.06 | +1.72% | 2,837,455 |
| Oct 29, 2018 | $85.20 | $87.76 | $78.57 | $83.62 | -0.44% | 6,952,484 |
| Oct 22, 2018 | $86.45 | $87.08 | $81.88 | $83.99 | -2.54% | 3,639,082 |
| Oct 15, 2018 | $86.76 | $90.52 | $85.30 | $86.18 | -0.90% | 3,343,054 |
| Oct 8, 2018 | $91.56 | $91.71 | $84.19 | $86.96 | -5.49% | 3,879,699 |
| Oct 1, 2018 | $97.70 | $98.33 | $91.31 | $92.01 | -5.41% | 3,050,363 |
| Sep 24, 2018 | $96.58 | $97.77 | $95.38 | $97.27 | +0.68% | 1,831,986 |
| Sep 17, 2018 | $95.72 | $97.52 | $94.14 | $96.61 | +0.91% | 2,719,239 |
| Sep 10, 2018 | $94.34 | $96.87 | $94.10 | $95.74 | +2.32% | 2,135,932 |
| Sep 4, 2018 | $92.00 | $94.76 | $90.89 | $93.57 | +1.23% | 2,095,495 |
| Aug 27, 2018 | $88.20 | $93.15 | $87.63 | $92.43 | +5.65% | 3,417,643 |
| Aug 20, 2018 | $85.39 | $87.72 | $85.39 | $87.49 | +2.50% | 2,478,916 |
| Aug 13, 2018 | $84.92 | $86.38 | $83.90 | $85.36 | +0.52% | 2,360,613 |
| Aug 6, 2018 | $85.94 | $86.70 | $84.71 | $84.92 | -1.62% | 2,318,940 |
| Jul 30, 2018 | $78.08 | $87.72 | $77.55 | $86.32 | +10.48% | 5,721,011 |
| Jul 23, 2018 | $78.01 | $79.65 | $77.49 | $78.13 | +0.17% | 4,332,888 |
| Jul 16, 2018 | $75.54 | $78.83 | $75.07 | $78.00 | +3.08% | 3,370,093 |
| Jul 9, 2018 | $74.66 | $76.18 | $74.27 | $75.67 | +1.82% | 2,779,292 |
| Jul 2, 2018 | $72.70 | $74.60 | $71.95 | $74.32 | +1.49% | 2,503,640 |
| Jun 25, 2018 | $73.95 | $74.12 | $71.31 | $73.23 | -1.52% | 2,992,979 |
| Jun 18, 2018 | $77.59 | $77.67 | $73.97 | $74.36 | -4.47% | 2,921,856 |
| Jun 11, 2018 | $78.43 | $79.71 | $76.89 | $77.84 | -0.59% | 2,848,106 |
| Jun 4, 2018 | $75.55 | $78.63 | $75.33 | $78.30 | +4.04% | 2,033,561 |
| May 29, 2018 | $73.58 | $75.66 | $72.90 | $75.26 | +1.26% | 2,118,531 |
| May 21, 2018 | $76.06 | $76.91 | $74.04 | $74.32 | -1.52% | 2,101,668 |
| May 14, 2018 | $75.80 | $76.69 | $73.52 | $75.47 | -0.24% | 2,862,240 |
| May 7, 2018 | $72.91 | $75.74 | $72.91 | $75.65 | +3.89% | 2,396,624 |
| Apr 30, 2018 | $74.50 | $74.78 | $70.83 | $72.82 | -1.74% | 4,926,990 |
| Apr 23, 2018 | $74.99 | $75.55 | $72.15 | $74.11 | -0.66% | 2,256,339 |
| Apr 16, 2018 | $75.18 | $77.02 | $74.28 | $74.60 | +0.24% | 1,825,188 |
| Apr 9, 2018 | $73.66 | $75.87 | $73.48 | $74.42 | +1.67% | 2,615,913 |
| Apr 2, 2018 | $75.62 | $76.56 | $72.76 | $73.20 | -3.33% | 3,849,238 |
| Mar 26, 2018 | $75.16 | $76.65 | $74.10 | $75.72 | +2.38% | 2,990,937 |
| Mar 19, 2018 | $77.29 | $78.41 | $73.81 | $73.96 | -4.37% | 3,177,454 |
| Mar 12, 2018 | $79.33 | $79.82 | $76.80 | $77.34 | -2.37% | 2,982,888 |
| Mar 5, 2018 | $74.07 | $79.27 | $73.06 | $79.22 | +6.01% | 3,199,028 |
| Feb 26, 2018 | $77.31 | $78.08 | $73.40 | $74.73 | -2.97% | 3,017,310 |
| Feb 20, 2018 | $76.18 | $77.74 | $75.37 | $77.02 | +0.82% | 2,300,648 |
| Feb 12, 2018 | $73.71 | $76.98 | $72.79 | $76.39 | +4.89% | 3,126,779 |
| Feb 5, 2018 | $77.39 | $78.26 | $70.74 | $72.83 | -6.72% | 6,045,669 |
| Jan 29, 2018 | $82.36 | $82.84 | $78.06 | $78.08 | -5.64% | 3,619,090 |
| Jan 22, 2018 | $81.07 | $84.49 | $80.34 | $82.75 | +2.34% | 4,624,731 |
| Jan 16, 2018 | $79.24 | $80.90 | $78.17 | $80.86 | +2.50% | 2,185,435 |
| Jan 8, 2018 | $76.75 | $79.02 | $76.07 | $78.89 | +2.53% | 2,275,344 |
| Jan 2, 2018 | $73.71 | $77.01 | $73.27 | $76.94 | +5.22% | 2,724,213 |
| Dec 26, 2017 | $73.07 | $73.70 | $72.58 | $73.12 | +0.10% | 1,311,681 |
| Dec 18, 2017 | $72.31 | $74.12 | $72.31 | $73.05 | +1.28% | 2,617,088 |
| Dec 11, 2017 | $71.01 | $72.39 | $70.38 | $72.13 | +1.55% | 3,427,938 |
| Dec 4, 2017 | $73.30 | $73.30 | $69.21 | $71.03 | -2.86% | 3,561,388 |
| Nov 27, 2017 | $73.16 | $74.11 | $71.86 | $73.12 | -0.33% | 2,879,248 |
| Nov 20, 2017 | $72.27 | $73.43 | $72.18 | $73.36 | +1.45% | 1,562,013 |
| Nov 13, 2017 | $70.95 | $72.46 | $70.82 | $72.31 | +1.37% | 3,148,291 |
| Nov 6, 2017 | $70.51 | $71.72 | $70.10 | $71.33 | +1.01% | 3,756,704 |
| Oct 30, 2017 | $72.40 | $73.05 | $70.37 | $70.62 | -2.89% | 3,194,479 |
| Oct 23, 2017 | $71.73 | $72.77 | $70.99 | $72.72 | +1.38% | 2,785,982 |
| Oct 16, 2017 | $71.63 | $71.94 | $69.74 | $71.73 | +0.48% | 2,375,671 |
| Oct 9, 2017 | $70.64 | $72.11 | $70.35 | $71.39 | +1.10% | 3,663,938 |
| Oct 2, 2017 | $69.20 | $70.61 | $69.05 | $70.61 | +2.38% | 2,625,918 |
| Sep 25, 2017 | $68.08 | $69.15 | $67.51 | $68.97 | +1.17% | 2,027,960 |
| Sep 18, 2017 | $69.30 | $69.61 | $67.80 | $68.17 | -1.32% | 3,004,199 |
| Sep 11, 2017 | $67.98 | $69.09 | $67.52 | $69.08 | +2.11% | 5,011,114 |
| Sep 5, 2017 | $66.83 | $68.26 | $66.48 | $67.65 | +0.99% | 2,361,686 |
| Aug 28, 2017 | $65.64 | $67.24 | $65.28 | $66.99 | +2.51% | 2,247,411 |
| Aug 21, 2017 | $63.48 | $65.63 | $63.37 | $65.35 | +2.96% | 2,017,134 |
| Aug 14, 2017 | $64.46 | $64.93 | $63.11 | $63.47 | -0.72% | 2,639,533 |
| Aug 7, 2017 | $64.61 | $66.26 | $62.43 | $63.93 | -0.56% | 3,492,604 |
| Jul 31, 2017 | $66.16 | $66.85 | $63.03 | $64.29 | -2.43% | 4,336,532 |
| Jul 24, 2017 | $69.53 | $69.88 | $65.44 | $65.89 | -5.22% | 4,034,142 |
| Jul 17, 2017 | $69.52 | $70.16 | $69.11 | $69.52 | +0.09% | 2,358,793 |
| Jul 10, 2017 | $68.12 | $69.52 | $67.73 | $69.46 | +2.19% | 2,058,529 |
| Jul 3, 2017 | $68.40 | $69.19 | $67.38 | $67.97 | -0.25% | 2,059,566 |
| Jun 26, 2017 | $68.36 | $68.66 | $67.25 | $68.14 | -0.45% | 2,421,711 |
| Jun 19, 2017 | $64.75 | $68.91 | $64.75 | $68.45 | +7.68% | 5,856,623 |
| Jun 12, 2017 | $63.61 | $64.46 | $63.10 | $63.57 | -0.53% | 2,625,013 |
| Jun 5, 2017 | $64.80 | $65.35 | $63.62 | $63.91 | -1.48% | 2,489,375 |
| May 30, 2017 | $62.75 | $64.95 | $62.62 | $64.87 | +3.30% | 1,971,024 |
| May 22, 2017 | $62.05 | $63.03 | $61.78 | $62.80 | +1.31% | 1,895,532 |
| May 15, 2017 | $62.35 | $62.90 | $61.38 | $61.99 | -0.63% | 3,401,678 |
| May 8, 2017 | $61.60 | $62.92 | $61.27 | $62.38 | +1.27% | 2,985,335 |
| May 1, 2017 | $59.75 | $61.98 | $59.05 | $61.60 | +3.69% | 3,595,208 |
| Apr 24, 2017 | $58.02 | $60.35 | $57.88 | $59.41 | +3.83% | 3,348,204 |
| Apr 17, 2017 | $57.25 | $57.84 | $56.21 | $57.22 | +0.47% | 3,214,885 |
| Apr 10, 2017 | $57.84 | $58.08 | $56.91 | $56.95 | -1.56% | 1,767,617 |
| Apr 3, 2017 | $58.03 | $58.40 | $57.08 | $57.85 | -0.36% | 2,765,899 |
| Mar 27, 2017 | $57.68 | $58.37 | $57.24 | $58.06 | +0.94% | 3,153,879 |
| Mar 20, 2017 | $57.27 | $58.08 | $56.79 | $57.52 | +0.44% | 3,857,760 |
| Mar 13, 2017 | $55.68 | $57.35 | $55.22 | $57.27 | +3.02% | 3,978,685 |
| Mar 6, 2017 | $54.58 | $55.76 | $53.97 | $55.59 | +1.18% | 2,643,022 |
| Feb 27, 2017 | $54.91 | $55.46 | $54.21 | $54.94 | -0.18% | 3,281,331 |
| Feb 21, 2017 | $55.91 | $56.14 | $54.62 | $55.04 | -1.61% | 2,543,873 |
| Feb 13, 2017 | $54.02 | $55.94 | $53.99 | $55.94 | +3.65% | 3,323,828 |
| Feb 6, 2017 | $52.09 | $54.18 | $51.76 | $53.97 | +3.45% | 3,467,282 |
| Jan 30, 2017 | $52.22 | $54.00 | $50.59 | $52.17 | -0.29% | 4,992,881 |
| Jan 23, 2017 | $51.43 | $52.72 | $51.06 | $52.32 | +1.18% | 2,937,026 |
| Jan 17, 2017 | $53.58 | $53.58 | $51.63 | $51.71 | -4.06% | 2,671,795 |
| Jan 9, 2017 | $53.14 | $54.06 | $52.36 | $53.90 | +1.49% | 3,537,841 |
| Jan 3, 2017 | $52.35 | $53.58 | $52.29 | $53.11 | +1.84% | 2,877,476 |
| Dec 27, 2016 | $52.68 | $52.88 | $51.95 | $52.15 | -0.97% | 1,363,557 |
| Dec 19, 2016 | $53.86 | $54.36 | $52.17 | $52.66 | -2.25% | 3,412,247 |
| Dec 12, 2016 | $53.26 | $54.23 | $53.00 | $53.87 | +0.58% | 5,154,172 |
| Dec 5, 2016 | $51.41 | $53.80 | $50.83 | $53.56 | +5.04% | 3,009,110 |
| Nov 28, 2016 | $51.51 | $51.77 | $50.51 | $50.99 | -1.07% | 2,973,324 |
| Nov 21, 2016 | $50.04 | $52.54 | $50.04 | $51.54 | +3.18% | 2,007,301 |
| Nov 14, 2016 | $50.95 | $52.31 | $49.72 | $49.95 | – | 3,880,874 |
Seasonality
RVTY 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 | 3.3% | -4.3% | -1.9% | -1.3% | 3.5% | 3.0% | 5.7% | 1.3% | 1.6% | -1.1% | 4.2% | 2.7% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 12.5% | -9.6% | -10.9% | -1.1% | 20.7% | 6.4% | 1.2% | 14.4% | 18.8% | 2.7% | ||
| 2025 | 13.1% | -11.1% | -5.7% | -11.6% | -3.2% | 7.0% | -9.1% | 2.5% | -2.7% | 6.9% | 11.6% | -7.3% |
| 2024 | -1.9% | 2.2% | -4.2% | -2.3% | 6.6% | -4.0% | 19.9% | -2.4% | 4.3% | -7.1% | -2.1% | -3.9% |
| 2023 | -1.9% | -9.4% | 7.0% | -2.0% | -11.6% | 3.0% | 3.6% | -4.8% | -5.4% | -25.1% | 7.3% | 23.0% |
| 2022 | -14.3% | 4.3% | -2.9% | -15.9% | 2.1% | -5.0% | 7.8% | -11.8% | -10.9% | 11.1% | 4.6% | 0.4% |
| 2021 | 2.5% | -14.3% | 1.7% | 1.1% | 11.9% | 6.4% | 18.1% | 1.4% | -6.2% | 2.1% | 3.0% | 10.4% |
| 2020 | -4.7% | -6.5% | -12.9% | 20.4% | 11.0% | -2.4% | 21.3% | -1.0% | 6.6% | 3.3% | 2.7% | 7.9% |
| 2019 | 15.3% | 4.0% | 2.3% | -0.5% | -9.9% | 11.6% | -10.5% | -4.0% | 3.0% | 1.0% | 8.1% | 4.5% |
| 2018 | 9.7% | -4.8% | -0.8% | -3.0% | 1.3% | -1.5% | 8.2% | 16.7% | 5.2% | -11.0% | 0.7% | -9.8% |
| 2017 | 2.1% | 2.0% | 7.0% | 2.4% | 6.1% | 8.1% | -3.3% | 1.8% | 3.0% | 5.0% | 1.9% | -0.8% |