Shell plc (RYDAF) stock
RYDAFOTCCrude Petroleum & Natural GasFiscal year ends December 31Also trades as SHEL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 5/30
$52.00−0.11 (-0.21%)
Close on Oct 19, 2026Market cap $309.22BP/E –Yield –
Price history
Shell share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$52.00
-0.21% on the day
52-week range
$33.55 – $52.60
-1.1% from the high
Change over 52 weeks
+46.4%
From $35.51 on Oct 17, 2025
Average volume
10,311
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $52.11 | $52.60 | $50.31 | $52.00 | -0.21% | 10,107 |
| Oct 12, 2026 | $50.00 | $52.52 | $48.75 | $52.11 | +8.59% | 67,614 |
| Oct 5, 2026 | $47.26 | $50.00 | $46.52 | $47.99 | +1.54% | 129,610 |
| Sep 28, 2026 | $49.77 | $49.77 | $45.35 | $47.26 | +0.28% | 67,429 |
| Sep 21, 2026 | $49.15 | $49.85 | $45.60 | $47.13 | +1.11% | 121,580 |
| Sep 14, 2026 | $48.54 | $49.09 | $45.60 | $46.61 | -1.96% | 23,064 |
| Sep 8, 2026 | $47.50 | $48.36 | $46.55 | $47.55 | +5.06% | 8,096 |
| Aug 31, 2026 | $45.80 | $46.96 | $44.40 | $45.26 | +0.30% | 25,233 |
| Aug 24, 2026 | $47.30 | $47.40 | $44.01 | $45.13 | +0.73% | 60,644 |
| Aug 17, 2026 | $44.00 | $47.10 | $44.00 | $44.80 | +0.45% | 40,590 |
| Aug 10, 2026 | $44.17 | $45.50 | $42.80 | $44.60 | +2.91% | 99,015 |
| Aug 3, 2026 | $45.55 | $45.70 | $43.26 | $43.34 | -1.53% | 18,660 |
| Jul 27, 2026 | $43.50 | $45.91 | $41.45 | $44.01 | +2.07% | 23,726 |
| Jul 20, 2026 | $42.92 | $44.95 | $42.86 | $43.12 | +2.18% | 21,493 |
| Jul 13, 2026 | $41.00 | $43.35 | $41.00 | $42.20 | +5.25% | 50,734 |
| Jul 6, 2026 | $37.35 | $41.05 | $37.35 | $40.09 | +8.36% | 26,161 |
| Jun 29, 2026 | $37.40 | $39.87 | $37.00 | $37.00 | -3.72% | 91,006 |
| Jun 22, 2026 | $38.40 | $40.93 | $37.37 | $38.43 | -2.57% | 15,760 |
| Jun 15, 2026 | $40.35 | $42.30 | $39.10 | $39.45 | -10.68% | 17,375 |
| Jun 8, 2026 | $43.14 | $44.49 | $42.23 | $44.16 | +1.78% | 18,273 |
| Jun 1, 2026 | $41.01 | $44.37 | $41.01 | $43.39 | +5.80% | 658,181 |
| May 26, 2026 | $43.01 | $43.01 | $40.66 | $41.01 | -7.32% | 560,952 |
| May 18, 2026 | $42.02 | $45.10 | $42.02 | $44.25 | +4.86% | 10,886 |
| May 11, 2026 | $41.74 | $43.52 | $41.05 | $42.20 | +1.50% | 32,867 |
| May 4, 2026 | $44.71 | $45.35 | $41.37 | $41.58 | -7.01% | 822,379 |
| Apr 27, 2026 | $44.60 | $46.40 | $42.70 | $44.71 | +1.80% | 2,152,759 |
| Apr 20, 2026 | $45.50 | $45.50 | $43.20 | $43.92 | +1.20% | 5,587 |
| Apr 13, 2026 | $46.67 | $46.99 | $43.40 | $43.40 | -5.63% | 26,886 |
| Apr 6, 2026 | $46.99 | $47.07 | $43.25 | $45.99 | +2.41% | 29,889 |
| Mar 30, 2026 | $44.90 | $47.44 | $44.17 | $44.91 | -2.67% | 92,352 |
| Mar 23, 2026 | $42.65 | $47.90 | $42.65 | $46.14 | +2.08% | 42,593 |
| Mar 16, 2026 | $45.89 | $46.56 | $44.05 | $45.20 | +0.44% | 153,028 |
| Mar 9, 2026 | $40.81 | $45.36 | $40.81 | $45.00 | +6.51% | 83,300 |
| Mar 2, 2026 | $42.00 | $42.75 | $39.85 | $42.25 | +4.27% | 42,442 |
| Feb 23, 2026 | $39.99 | $41.00 | $39.05 | $40.52 | +3.76% | 26,633 |
| Feb 17, 2026 | $38.12 | $40.08 | $38.12 | $39.05 | +2.23% | 20,644 |
| Feb 9, 2026 | $38.60 | $39.85 | $38.00 | $38.20 | +2.58% | 34,714 |
| Feb 2, 2026 | $38.32 | $39.28 | $36.01 | $37.24 | +0.64% | 50,789 |
| Jan 26, 2026 | $37.00 | $38.82 | $35.48 | $37.00 | +1.91% | 51,708 |
| Jan 20, 2026 | $35.70 | $37.14 | $34.95 | $36.31 | -0.53% | 133,010 |
| Jan 12, 2026 | $34.95 | $38.00 | $34.55 | $36.50 | +4.67% | 29,840 |
| Jan 5, 2026 | $35.85 | $37.01 | $33.55 | $34.87 | -2.87% | 160,742 |
| Dec 29, 2025 | $36.43 | $37.26 | $35.34 | $35.90 | -1.45% | 7,694 |
| Dec 22, 2025 | $36.34 | $36.75 | $35.30 | $36.43 | +1.48% | 9,653 |
| Dec 15, 2025 | $36.00 | $36.67 | $35.50 | $35.90 | -0.17% | 47,311 |
| Dec 8, 2025 | $36.80 | $37.31 | $35.06 | $35.96 | -2.26% | 8,020 |
| Dec 1, 2025 | $35.75 | $37.95 | $35.75 | $36.79 | +1.02% | 13,635 |
| Nov 24, 2025 | $35.90 | $37.60 | $35.90 | $36.42 | -1.30% | 16,690 |
| Nov 17, 2025 | $36.84 | $38.80 | $36.25 | $36.90 | -3.59% | 14,503 |
| Nov 10, 2025 | $37.72 | $38.55 | $36.64 | $38.28 | +6.44% | 23,530 |
| Nov 3, 2025 | $37.24 | $37.97 | $35.01 | $35.96 | -2.04% | 15,941 |
| Oct 27, 2025 | $36.55 | $38.00 | $36.36 | $36.71 | -3.27% | 112,016 |
| Oct 20, 2025 | $35.49 | $38.00 | $35.25 | $37.95 | +6.87% | 8,410 |
| Oct 13, 2025 | $37.11 | $37.75 | $35.05 | $35.51 | -5.10% | 15,135 |
| Oct 6, 2025 | $36.85 | $37.64 | $36.00 | $37.42 | +1.55% | 26,516 |
| Sep 29, 2025 | $36.50 | $36.85 | $34.80 | $36.85 | +2.86% | 10,827 |
| Sep 22, 2025 | $36.46 | $36.46 | $34.05 | $35.83 | -1.74% | 80,497 |
| Sep 15, 2025 | $35.93 | $37.00 | $34.29 | $36.46 | +1.27% | 26,206 |
| Sep 8, 2025 | $36.50 | $36.50 | $34.71 | $36.00 | +0.91% | 8,991 |
| Sep 2, 2025 | $35.30 | $36.79 | $34.93 | $35.68 | -2.73% | 11,229 |
| Aug 25, 2025 | $36.00 | $38.00 | $34.23 | $36.68 | +2.00% | 8,913 |
| Aug 18, 2025 | $34.20 | $36.50 | $34.20 | $35.95 | +2.01% | 10,929 |
| Aug 11, 2025 | $34.84 | $36.50 | $34.50 | $35.25 | +1.78% | 72,960 |
| Aug 4, 2025 | $34.65 | $36.17 | $34.15 | $34.63 | -4.15% | 66,599 |
| Jul 28, 2025 | $35.85 | $37.20 | $34.35 | $36.13 | +0.03% | 26,141 |
| Jul 21, 2025 | $34.75 | $36.39 | $34.75 | $36.12 | +2.27% | 87,551 |
| Jul 14, 2025 | $35.04 | $36.40 | $34.30 | $35.32 | -2.97% | 7,812 |
| Jul 7, 2025 | $35.10 | $37.05 | $33.65 | $36.40 | +2.63% | 12,787 |
| Jun 30, 2025 | $35.20 | $36.05 | $34.40 | $35.47 | +0.27% | 82,420 |
| Jun 23, 2025 | $36.91 | $37.70 | $33.65 | $35.37 | -2.96% | 50,200 |
| Jun 16, 2025 | $36.21 | $36.95 | $34.85 | $36.45 | +2.93% | 19,267 |
| Jun 9, 2025 | $34.20 | $36.73 | $32.30 | $35.41 | +2.94% | 114,752 |
| Jun 2, 2025 | $33.41 | $34.93 | $32.96 | $34.40 | +2.97% | 15,852 |
| May 27, 2025 | $33.92 | $33.98 | $32.01 | $33.41 | -1.56% | 73,522 |
| May 19, 2025 | $33.50 | $34.50 | $32.50 | $33.94 | -1.57% | 8,615 |
| May 12, 2025 | $33.29 | $35.30 | $31.70 | $34.48 | +0.47% | 35,546 |
| May 5, 2025 | $33.12 | $34.70 | $32.39 | $34.32 | +1.92% | 9,348 |
| Apr 28, 2025 | $32.85 | $34.10 | $30.75 | $33.67 | +4.28% | 177,581 |
| Apr 21, 2025 | $30.04 | $33.64 | $29.52 | $32.29 | +6.78% | 56,827 |
| Apr 14, 2025 | $31.00 | $33.00 | $30.24 | $30.24 | -0.85% | 14,228 |
| Apr 7, 2025 | $28.05 | $33.09 | $28.05 | $30.50 | -4.85% | 27,446 |
| Mar 31, 2025 | $36.50 | $37.10 | $32.05 | $32.05 | -10.99% | 815,738 |
| Mar 24, 2025 | $35.00 | $36.67 | $34.15 | $36.01 | +1.44% | 14,846 |
| Mar 17, 2025 | $34.12 | $35.50 | $33.45 | $35.50 | +5.97% | 11,467 |
| Mar 10, 2025 | $33.96 | $34.18 | $31.45 | $33.50 | +4.36% | 26,680 |
| Mar 3, 2025 | $33.40 | $33.62 | $31.67 | $32.10 | -2.65% | 65,863 |
| Feb 24, 2025 | $33.62 | $33.90 | $32.00 | $32.98 | -1.39% | 26,934 |
| Feb 18, 2025 | $33.03 | $36.05 | $31.95 | $33.44 | -0.31% | 8,202 |
| Feb 10, 2025 | $32.20 | $34.00 | $31.65 | $33.55 | +2.04% | 23,539 |
| Feb 3, 2025 | $32.25 | $33.50 | $31.92 | $32.88 | -0.90% | 17,625 |
| Jan 27, 2025 | $32.50 | $33.50 | $31.25 | $33.18 | +1.89% | 8,956 |
| Jan 21, 2025 | $32.05 | $33.52 | $32.05 | $32.56 | -1.21% | 13,249 |
| Jan 13, 2025 | $33.75 | $33.75 | $31.27 | $32.96 | +1.60% | 77,921 |
| Jan 6, 2025 | $32.35 | $32.78 | $31.88 | $32.44 | +2.14% | 22,701 |
| Dec 30, 2024 | $31.80 | $31.96 | $29.60 | $31.76 | +4.13% | 16,690 |
| Dec 23, 2024 | $29.01 | $31.78 | $29.01 | $30.50 | -1.65% | 12,720 |
| Dec 16, 2024 | $31.80 | $31.80 | $28.75 | $31.01 | -2.20% | 31,890 |
| Dec 9, 2024 | $31.05 | $33.85 | $31.05 | $31.71 | +1.83% | 15,152 |
| Dec 2, 2024 | $31.35 | $32.90 | $31.00 | $31.14 | -0.67% | 25,265 |
| Nov 25, 2024 | $32.63 | $33.25 | $31.35 | $31.35 | -4.06% | 11,657 |
| Nov 18, 2024 | $31.54 | $33.24 | $31.45 | $32.68 | +3.40% | 9,876 |
| Nov 11, 2024 | $33.63 | $33.63 | $31.06 | $31.60 | -6.02% | 24,492 |
| Nov 4, 2024 | $34.50 | $34.50 | $32.30 | $33.63 | -1.23% | 7,545 |
| Oct 28, 2024 | $32.04 | $34.04 | $31.35 | $34.04 | +2.08% | 56,296 |
| Oct 21, 2024 | $33.64 | $33.74 | $31.95 | $33.35 | 0.00% | 16,903 |
| Oct 14, 2024 | $33.50 | $34.10 | $31.85 | $33.35 | -1.01% | 16,700 |
| Oct 7, 2024 | $34.60 | $35.20 | $32.46 | $33.69 | -2.49% | 85,400 |
| Sep 30, 2024 | $32.05 | $34.94 | $32.05 | $34.55 | +5.63% | 16,200 |
| Sep 23, 2024 | $33.75 | $34.75 | $30.95 | $32.71 | -1.00% | 7,700 |
| Sep 16, 2024 | $32.95 | $34.50 | $32.55 | $33.04 | -0.93% | 24,300 |
| Sep 9, 2024 | $32.36 | $34.47 | $32.00 | $33.35 | -0.03% | 12,000 |
| Sep 3, 2024 | $35.15 | $35.15 | $32.66 | $33.36 | -5.09% | 53,500 |
| Aug 26, 2024 | $34.42 | $36.40 | $34.42 | $35.15 | -0.17% | 6,400 |
| Aug 19, 2024 | $36.10 | $36.10 | $34.74 | $35.21 | +0.54% | 12,900 |
| Aug 12, 2024 | $33.65 | $35.42 | $33.65 | $35.02 | -0.77% | 7,100 |
| Aug 5, 2024 | $31.95 | $35.55 | $31.90 | $35.29 | -2.65% | 10,900 |
| Jul 29, 2024 | $35.48 | $36.95 | $34.45 | $36.25 | +0.72% | 20,500 |
| Jul 22, 2024 | $35.67 | $35.99 | $34.01 | $35.99 | -0.72% | 26,800 |
| Jul 15, 2024 | $36.00 | $36.84 | $35.23 | $36.25 | +1.17% | 20,300 |
| Jul 8, 2024 | $35.50 | $36.65 | $35.35 | $35.83 | -2.77% | 5,800 |
| Jul 1, 2024 | $36.59 | $37.01 | $35.20 | $36.85 | +5.74% | 7,500 |
| Jun 24, 2024 | $34.85 | $36.60 | $34.85 | $34.85 | 0.00% | 34,200 |
| Jun 17, 2024 | $34.20 | $35.47 | $33.93 | $34.85 | +2.23% | 5,200 |
| Jun 10, 2024 | $34.75 | $35.44 | $34.00 | $34.09 | -2.88% | 16,700 |
| Jun 3, 2024 | $35.85 | $36.39 | $33.10 | $35.10 | -2.80% | 22,500 |
| May 28, 2024 | $35.03 | $36.60 | $33.81 | $36.11 | +2.35% | 12,200 |
| May 20, 2024 | $35.70 | $36.45 | $34.30 | $35.28 | -1.26% | 14,600 |
| May 13, 2024 | $36.95 | $37.07 | $35.10 | $35.73 | -2.91% | 27,300 |
| May 6, 2024 | $36.37 | $36.85 | $34.76 | $36.80 | +3.81% | 18,300 |
| Apr 29, 2024 | $35.10 | $36.75 | $33.40 | $35.45 | -2.42% | 18,200 |
| Apr 22, 2024 | $33.91 | $36.39 | $33.69 | $36.33 | +2.05% | 15,800 |
| Apr 15, 2024 | $36.45 | $36.47 | $34.45 | $35.60 | -2.33% | 46,400 |
| Apr 8, 2024 | $33.75 | $37.95 | $33.75 | $36.45 | +3.40% | 36,100 |
| Apr 1, 2024 | $31.50 | $35.25 | $31.50 | $35.25 | +11.87% | 39,900 |
| Mar 25, 2024 | $32.04 | $33.50 | $31.51 | $31.51 | -4.22% | 24,300 |
| Mar 18, 2024 | $31.70 | $33.40 | $31.48 | $32.90 | +2.81% | 14,800 |
| Mar 11, 2024 | $30.65 | $32.25 | $30.65 | $32.00 | +2.07% | 12,800 |
| Mar 4, 2024 | $30.01 | $32.00 | $29.76 | $31.35 | -1.01% | 14,600 |
| Feb 26, 2024 | $30.20 | $32.10 | $30.20 | $31.67 | +0.16% | 18,800 |
| Feb 20, 2024 | $31.00 | $32.00 | $30.15 | $31.62 | +0.67% | 12,500 |
| Feb 12, 2024 | $31.51 | $32.00 | $28.96 | $31.41 | +2.11% | 19,000 |
| Feb 5, 2024 | $31.75 | $32.48 | $30.25 | $30.76 | -1.98% | 22,100 |
| Jan 29, 2024 | $30.15 | $32.91 | $29.65 | $31.38 | +1.23% | 24,700 |
| Jan 22, 2024 | $31.00 | $31.90 | $28.35 | $31.00 | +8.20% | 19,800 |
| Jan 16, 2024 | $29.70 | $31.20 | $28.40 | $28.65 | -10.16% | 32,000 |
| Jan 8, 2024 | $30.93 | $33.25 | $30.45 | $31.89 | -0.65% | 19,300 |
| Jan 2, 2024 | $32.65 | $33.34 | $31.75 | $32.10 | +0.31% | 11,100 |
| Dec 26, 2023 | $32.20 | $33.01 | $31.00 | $32.00 | -0.22% | 24,000 |
| Dec 18, 2023 | $31.15 | $32.50 | $31.00 | $32.07 | +1.55% | 7,700 |
| Dec 11, 2023 | $31.15 | $32.37 | $30.45 | $31.58 | +1.58% | 9,100 |
| Dec 4, 2023 | $32.70 | $32.70 | $30.66 | $31.09 | -4.46% | 13,000 |
| Nov 27, 2023 | $31.61 | $32.95 | $30.71 | $32.54 | -1.24% | 10,900 |
| Nov 20, 2023 | $33.00 | $33.42 | $30.16 | $32.95 | +7.47% | 20,800 |
| Nov 13, 2023 | $31.00 | $33.65 | $30.66 | $30.66 | -3.74% | 9,300 |
| Nov 6, 2023 | $32.86 | $32.86 | $30.90 | $31.85 | -3.04% | 8,500 |
| Oct 30, 2023 | $32.28 | $33.78 | $30.95 | $32.85 | +1.77% | 22,400 |
| Oct 23, 2023 | $33.25 | $33.25 | $31.35 | $32.28 | -2.18% | 11,800 |
| Oct 16, 2023 | $33.30 | $34.39 | $32.00 | $33.00 | +2.90% | 21,000 |
| Oct 9, 2023 | $31.80 | $32.85 | $31.23 | $32.07 | +1.46% | 31,100 |
| Oct 2, 2023 | $31.08 | $31.85 | $29.84 | $31.61 | -1.06% | 5,900 |
| Sep 25, 2023 | $32.49 | $33.20 | $30.57 | $31.95 | +1.08% | 27,200 |
| Sep 18, 2023 | $32.00 | $32.22 | $31.40 | $31.61 | -1.34% | 43,600 |
| Sep 11, 2023 | $31.33 | $32.49 | $30.14 | $32.04 | +3.42% | 45,600 |
| Sep 5, 2023 | $31.20 | $31.40 | $30.80 | $30.98 | +2.72% | 10,000 |
| Aug 28, 2023 | $29.50 | $31.07 | $29.50 | $30.16 | +1.89% | 16,800 |
| Aug 21, 2023 | $30.33 | $30.43 | $28.75 | $29.60 | +1.79% | 14,000 |
| Aug 14, 2023 | $31.05 | $31.05 | $28.75 | $29.08 | -5.49% | 17,000 |
| Aug 7, 2023 | $29.65 | $30.90 | $29.53 | $30.77 | +2.74% | 8,300 |
| Jul 31, 2023 | $30.78 | $30.82 | $28.75 | $29.95 | -1.80% | 11,400 |
| Jul 24, 2023 | $31.25 | $31.51 | $30.05 | $30.50 | -1.61% | 35,000 |
| Jul 17, 2023 | $29.83 | $31.05 | $29.46 | $31.00 | +2.14% | 18,600 |
| Jul 10, 2023 | $29.95 | $31.25 | $29.75 | $30.35 | +1.71% | 18,900 |
| Jul 3, 2023 | $29.35 | $30.25 | $28.80 | $29.84 | +0.30% | 220,300 |
| Jun 26, 2023 | $28.66 | $30.20 | $28.66 | $29.75 | +4.35% | 12,900 |
| Jun 20, 2023 | $29.01 | $30.20 | $28.51 | $28.51 | -4.93% | 5,300 |
| Jun 12, 2023 | $27.11 | $30.60 | $27.11 | $29.99 | +5.23% | 36,100 |
| Jun 5, 2023 | $29.25 | $29.99 | $27.11 | $28.50 | +6.70% | 23,900 |
| May 30, 2023 | $27.75 | $29.00 | $26.65 | $26.71 | -5.65% | 10,500 |
| May 22, 2023 | $29.60 | $30.30 | $27.45 | $28.31 | -5.98% | 25,300 |
| May 15, 2023 | $30.15 | $30.95 | $28.90 | $30.11 | -0.46% | 7,300 |
| May 8, 2023 | $30.50 | $30.99 | $29.35 | $30.25 | +1.54% | 23,200 |
| May 1, 2023 | $30.75 | $31.00 | $28.51 | $29.79 | -0.20% | 15,100 |
| Apr 24, 2023 | $30.05 | $30.90 | $29.15 | $29.85 | -1.00% | 30,700 |
| Apr 17, 2023 | $31.40 | $31.40 | $29.60 | $30.15 | +0.77% | 21,100 |
| Apr 10, 2023 | $31.35 | $31.35 | $29.40 | $29.92 | +2.57% | 69,700 |
| Apr 3, 2023 | $30.70 | $31.35 | $28.80 | $29.17 | +4.89% | 17,100 |
| Mar 27, 2023 | $27.10 | $30.20 | $26.85 | $27.81 | +1.42% | 10,500 |
| Mar 20, 2023 | $28.59 | $28.59 | $26.50 | $27.42 | +1.71% | 69,500 |
| Mar 13, 2023 | $28.31 | $30.00 | $26.20 | $26.96 | -11.20% | 854,500 |
| Mar 6, 2023 | $30.26 | $31.24 | $29.88 | $30.36 | +0.86% | 26,700 |
| Feb 27, 2023 | $29.55 | $30.80 | $29.55 | $30.10 | +0.67% | 27,900 |
| Feb 21, 2023 | $30.08 | $30.97 | $28.41 | $29.90 | -0.83% | 31,300 |
| Feb 13, 2023 | $30.95 | $31.15 | $29.76 | $30.15 | -2.11% | 24,900 |
| Feb 6, 2023 | $28.15 | $30.80 | $28.15 | $30.80 | +6.21% | 632,500 |
| Jan 30, 2023 | $29.00 | $31.20 | $28.21 | $29.00 | +0.03% | 64,600 |
| Jan 23, 2023 | $28.27 | $29.81 | $28.05 | $28.99 | -0.89% | 39,500 |
| Jan 17, 2023 | $29.00 | $30.00 | $29.00 | $29.25 | -2.34% | 19,900 |
| Jan 9, 2023 | $28.15 | $29.95 | $28.15 | $29.95 | +4.65% | 21,700 |
| Jan 3, 2023 | $27.75 | $28.63 | $27.70 | $28.62 | +4.07% | 9,300 |
| Dec 27, 2022 | $27.31 | $28.85 | $27.31 | $27.50 | -3.78% | 9,900 |
| Dec 19, 2022 | $28.18 | $29.00 | $27.11 | $28.58 | +5.42% | 31,100 |
| Dec 12, 2022 | $28.55 | $29.03 | $27.11 | $27.11 | -3.52% | 28,000 |
| Dec 5, 2022 | $29.20 | $30.15 | $27.80 | $28.10 | -2.94% | 24,500 |
| Nov 28, 2022 | $28.10 | $30.10 | $28.10 | $28.95 | +4.14% | 150,000 |
| Nov 21, 2022 | $28.00 | $28.90 | $27.02 | $27.80 | +0.62% | 12,100 |
| Nov 14, 2022 | $28.38 | $28.99 | $27.05 | $27.63 | +0.66% | 33,000 |
| Nov 7, 2022 | $27.90 | $29.00 | $25.79 | $27.45 | -1.96% | 25,200 |
| Oct 31, 2022 | $28.25 | $29.37 | $26.70 | $28.00 | +1.82% | 222,400 |
| Oct 24, 2022 | $25.30 | $29.05 | $25.30 | $27.50 | +8.48% | 242,200 |
| Oct 17, 2022 | $25.64 | $26.28 | $25.15 | $25.35 | +1.08% | 11,100 |
| Oct 10, 2022 | $25.15 | $26.35 | $24.80 | $25.08 | -3.98% | 17,700 |
| Oct 3, 2022 | $25.83 | $27.00 | $25.60 | $26.12 | +6.48% | 29,800 |
| Sep 26, 2022 | $23.35 | $25.29 | $23.25 | $24.53 | +2.21% | 46,400 |
| Sep 19, 2022 | $26.49 | $26.60 | $24.00 | $24.00 | -8.75% | 47,300 |
| Sep 12, 2022 | $26.68 | $27.64 | $25.85 | $26.30 | -0.38% | 34,200 |
| Sep 6, 2022 | $25.90 | $27.45 | $25.60 | $26.40 | -0.11% | 15,000 |
| Aug 29, 2022 | $27.28 | $27.85 | $25.65 | $26.43 | -3.89% | 123,700 |
| Aug 22, 2022 | $26.20 | $27.82 | $26.20 | $27.50 | +4.40% | 45,600 |
| Aug 15, 2022 | $26.50 | $27.17 | $25.65 | $26.34 | -0.60% | 27,700 |
| Aug 8, 2022 | $27.14 | $27.24 | $25.91 | $26.50 | +1.92% | 54,600 |
| Aug 1, 2022 | $26.31 | $27.00 | $25.62 | $26.00 | -3.70% | 21,400 |
| Jul 25, 2022 | $24.24 | $27.00 | $24.24 | $27.00 | +12.45% | 27,100 |
| Jul 18, 2022 | $24.04 | $25.10 | $23.36 | $24.01 | +2.69% | 18,900 |
| Jul 11, 2022 | $24.35 | $24.35 | $22.40 | $23.38 | -3.87% | 37,200 |
| Jul 5, 2022 | $25.98 | $25.98 | $23.02 | $24.32 | -5.55% | 38,200 |
| Jun 27, 2022 | $25.05 | $27.00 | $25.05 | $25.75 | +3.79% | 25,500 |
| Jun 21, 2022 | $25.50 | $26.00 | $24.15 | $24.81 | +0.24% | 61,800 |
| Jun 13, 2022 | $27.15 | $29.07 | $24.60 | $24.75 | -15.96% | 51,200 |
| Jun 6, 2022 | $29.90 | $30.85 | $28.50 | $29.45 | -0.88% | 28,300 |
| May 31, 2022 | $30.10 | $30.36 | $28.99 | $29.71 | -0.17% | 178,500 |
| May 23, 2022 | $29.25 | $30.13 | $28.65 | $29.76 | +2.66% | 55,600 |
| May 16, 2022 | $28.90 | $30.15 | $28.08 | $28.99 | +3.87% | 94,600 |
| May 9, 2022 | $28.47 | $29.34 | $26.99 | $27.91 | -1.38% | 74,700 |
| May 2, 2022 | $25.71 | $28.88 | $25.71 | $28.30 | +6.11% | 88,600 |
| Apr 25, 2022 | $25.85 | $27.51 | $25.85 | $26.67 | -3.02% | 31,900 |
| Apr 18, 2022 | $27.96 | $29.00 | $26.94 | $27.50 | -3.41% | 43,900 |
| Apr 11, 2022 | $28.70 | $28.70 | $26.62 | $28.47 | +1.21% | 87,900 |
| Apr 4, 2022 | $27.36 | $28.41 | $26.86 | $28.13 | +1.74% | 59,400 |
| Mar 28, 2022 | $27.10 | $27.99 | $26.30 | $27.65 | +0.14% | 234,200 |
| Mar 21, 2022 | $25.53 | $28.00 | $25.53 | $27.61 | +8.44% | 75,000 |
| Mar 14, 2022 | $26.08 | $26.08 | $24.50 | $25.46 | +0.08% | 23,200 |
| Mar 7, 2022 | $24.60 | $27.25 | $24.10 | $25.44 | +5.56% | 75,200 |
| Feb 28, 2022 | $26.45 | $27.50 | $21.21 | $24.10 | -10.74% | 69,500 |
| Feb 22, 2022 | $27.19 | $28.25 | $25.25 | $27.00 | +4.29% | 29,100 |
| Feb 14, 2022 | $28.00 | $28.18 | $24.76 | $25.89 | -4.99% | 57,800 |
| Feb 7, 2022 | $27.83 | $28.75 | $25.00 | $27.25 | -2.08% | 44,200 |
| Jan 31, 2022 | $24.94 | $28.80 | $21.50 | $27.83 | +9.91% | 67,900 |
| Jan 24, 2022 | $24.01 | $26.13 | $23.07 | $25.32 | +3.14% | 245,700 |
| Jan 18, 2022 | $25.04 | $25.67 | $24.07 | $24.55 | -1.41% | 22,600 |
| Jan 10, 2022 | $24.23 | $25.11 | $23.40 | $24.90 | +5.96% | 344,900 |
| Jan 3, 2022 | $22.20 | $23.69 | $21.85 | $23.50 | +7.06% | 1,249,700 |
| Dec 27, 2021 | $21.75 | $22.20 | $21.50 | $21.95 | +1.29% | 22,800 |
| Dec 20, 2021 | $20.77 | $22.25 | $20.44 | $21.67 | +1.31% | 30,400 |
| Dec 13, 2021 | $21.21 | $21.86 | $20.87 | $21.39 | -2.99% | 92,000 |
| Dec 6, 2021 | $21.90 | $22.51 | $21.65 | $22.05 | +3.09% | 305,100 |
| Nov 29, 2021 | $21.98 | $21.98 | $20.63 | $21.39 | +5.01% | 521,000 |
| Nov 22, 2021 | $21.55 | $21.94 | $20.36 | $20.37 | -5.61% | 213,800 |
| Nov 15, 2021 | $22.15 | $22.98 | $21.58 | $21.58 | -1.05% | 908,800 |
| Nov 8, 2021 | $23.14 | $23.21 | $21.72 | $21.81 | -3.24% | 29,500 |
| Nov 1, 2021 | $22.89 | $23.55 | $22.20 | $22.54 | -0.75% | 418,000 |
| Oct 25, 2021 | $24.90 | $25.00 | $22.71 | $22.71 | -5.77% | 354,200 |
| Oct 18, 2021 | $24.37 | $25.00 | $24.00 | $24.10 | +0.46% | 520,100 |
| Oct 11, 2021 | $23.62 | $24.40 | $23.19 | $23.99 | +2.52% | 1,050,400 |
| Oct 4, 2021 | $22.40 | $23.40 | $22.00 | $23.40 | +5.03% | 316,700 |
| Sep 27, 2021 | $21.25 | $22.68 | $21.25 | $22.28 | +8.05% | 560,100 |
| Sep 20, 2021 | $19.68 | $21.08 | $19.51 | $20.62 | +4.14% | 460,200 |
| Sep 13, 2021 | $19.55 | $20.50 | $19.55 | $19.80 | +1.54% | 25,200 |
| Sep 7, 2021 | $19.57 | $20.24 | $19.50 | $19.50 | -1.37% | 22,900 |
| Aug 30, 2021 | $20.02 | $20.45 | $19.54 | $19.77 | -1.15% | 806,400 |
| Aug 23, 2021 | $19.48 | $20.04 | $19.24 | $20.00 | +6.67% | 27,900 |
| Aug 16, 2021 | $19.65 | $20.04 | $18.75 | $18.75 | -6.25% | 294,900 |
| Aug 9, 2021 | $20.71 | $20.85 | $20.00 | $20.00 | -1.62% | 140,400 |
| Aug 2, 2021 | $20.40 | $20.87 | $20.07 | $20.33 | -0.34% | 208,500 |
| Jul 26, 2021 | $18.92 | $20.52 | $18.92 | $20.40 | +9.38% | 90,700 |
| Jul 19, 2021 | $18.28 | $19.20 | $17.95 | $18.65 | -1.84% | 18,200 |
| Jul 12, 2021 | $19.72 | $20.53 | $19.00 | $19.00 | -6.91% | 345,100 |
| Jul 6, 2021 | $20.41 | $20.88 | $19.73 | $20.41 | +0.79% | 31,900 |
| Jun 28, 2021 | $20.21 | $20.77 | $19.82 | $20.25 | -3.16% | 14,700 |
| Jun 21, 2021 | $19.33 | $21.00 | $19.33 | $20.91 | +4.92% | 1,133,000 |
| Jun 14, 2021 | $20.27 | $21.02 | $19.79 | $19.93 | -1.34% | 789,100 |
| Jun 7, 2021 | $20.00 | $20.32 | $19.35 | $20.20 | +1.15% | 300,900 |
| Jun 1, 2021 | $19.48 | $20.00 | $19.42 | $19.97 | +3.20% | 196,700 |
| May 24, 2021 | $19.80 | $20.20 | $19.00 | $19.35 | -1.48% | 314,600 |
| May 17, 2021 | $20.14 | $20.50 | $19.28 | $19.64 | -1.75% | 200,100 |
| May 10, 2021 | $20.50 | $20.50 | $19.43 | $19.99 | -0.55% | 423,300 |
| May 3, 2021 | $19.21 | $20.23 | $19.00 | $20.10 | +6.35% | 22,100 |
| Apr 26, 2021 | $18.75 | $19.74 | $18.75 | $18.90 | +0.80% | 40,300 |
| Apr 19, 2021 | $19.35 | $19.59 | $18.64 | $18.75 | -3.25% | 426,900 |
| Apr 12, 2021 | $19.51 | $19.94 | $19.12 | $19.38 | +0.94% | 192,600 |
| Apr 5, 2021 | $19.50 | $20.00 | $19.05 | $19.20 | -1.54% | 1,231,400 |
| Mar 29, 2021 | $20.02 | $20.21 | $19.48 | $19.50 | -2.55% | 77,100 |
| Mar 22, 2021 | $20.36 | $20.86 | $19.20 | $20.01 | -2.63% | 28,300 |
| Mar 15, 2021 | $22.09 | $22.09 | $20.36 | $20.55 | -6.04% | 33,500 |
| Mar 8, 2021 | $21.05 | $22.16 | $21.04 | $21.87 | +1.02% | 79,300 |
| Mar 1, 2021 | $20.50 | $21.90 | $20.20 | $21.65 | +7.02% | 432,700 |
| Feb 22, 2021 | $19.39 | $21.45 | $19.39 | $20.23 | +3.11% | 345,900 |
| Feb 16, 2021 | $19.96 | $20.23 | $19.18 | $19.62 | +3.92% | 73,000 |
| Feb 8, 2021 | $18.85 | $19.09 | $18.17 | $18.88 | +2.44% | 2,248,900 |
| Feb 1, 2021 | $18.01 | $18.51 | $17.67 | $18.43 | +0.22% | 8,421,000 |
| Jan 25, 2021 | $18.71 | $19.40 | $18.30 | $18.39 | -4.96% | 366,000 |
| Jan 19, 2021 | $20.33 | $20.33 | $19.24 | $19.35 | -4.11% | 292,200 |
| Jan 11, 2021 | $19.23 | $20.73 | $19.23 | $20.18 | +1.00% | 42,800 |
| Jan 4, 2021 | $17.83 | $20.31 | $17.48 | $19.98 | +13.91% | 232,900 |
| Dec 28, 2020 | $17.75 | $18.31 | $17.45 | $17.54 | -2.07% | 53,000 |
| Dec 21, 2020 | $17.16 | $18.21 | $17.16 | $17.91 | -3.86% | 41,500 |
| Dec 14, 2020 | $18.32 | $19.08 | $17.94 | $18.63 | +1.36% | 65,900 |
| Dec 7, 2020 | $19.02 | $19.20 | $18.25 | $18.38 | -2.96% | 93,800 |
| Nov 30, 2020 | $17.92 | $19.12 | $16.81 | $18.94 | +7.19% | 151,400 |
| Nov 23, 2020 | $16.99 | $18.35 | $16.99 | $17.67 | +6.96% | 161,800 |
| Nov 16, 2020 | $16.14 | $16.83 | $16.11 | $16.52 | +8.19% | 566,000 |
| Nov 9, 2020 | $14.94 | $16.09 | $14.73 | $15.27 | +14.81% | 267,200 |
| Nov 2, 2020 | $12.90 | $13.61 | $12.81 | $13.30 | +5.47% | 91,200 |
| Oct 26, 2020 | $12.40 | $12.63 | $11.40 | $12.61 | +0.56% | 1,607,700 |
| Oct 19, 2020 | $12.56 | $12.96 | $12.05 | $12.54 | +0.56% | 328,300 |
| Oct 12, 2020 | $13.18 | $13.18 | $12.19 | $12.47 | -5.89% | 60,200 |
| Oct 5, 2020 | $12.57 | $13.42 | $12.24 | $13.25 | +9.05% | 475,900 |
| Sep 28, 2020 | $12.90 | $13.17 | $11.70 | $12.15 | -5.52% | 379,900 |
| Sep 21, 2020 | $13.19 | $13.47 | $12.68 | $12.86 | -4.03% | 254,300 |
| Sep 14, 2020 | $13.80 | $14.05 | $13.36 | $13.40 | -3.18% | 77,700 |
| Sep 8, 2020 | $14.18 | $14.46 | $13.78 | $13.84 | -4.16% | 305,600 |
| Aug 31, 2020 | $15.01 | $15.05 | $14.16 | $14.44 | -3.09% | 379,200 |
| Aug 24, 2020 | $14.91 | $15.39 | $14.68 | $14.90 | +1.29% | 229,700 |
| Aug 17, 2020 | $15.22 | $15.50 | $14.56 | $14.71 | -5.04% | 481,500 |
| Aug 10, 2020 | $15.30 | $16.36 | $15.22 | $15.49 | +1.37% | 53,500 |
| Aug 3, 2020 | $14.70 | $15.98 | $14.70 | $15.28 | +2.62% | 120,200 |
| Jul 27, 2020 | $15.86 | $16.16 | $14.70 | $14.89 | -7.57% | 105,400 |
| Jul 20, 2020 | $16.20 | $16.73 | $15.90 | $16.11 | -0.80% | 238,500 |
| Jul 13, 2020 | $16.01 | $16.88 | $15.91 | $16.24 | +3.44% | 445,900 |
| Jul 6, 2020 | $16.44 | $16.79 | $15.55 | $15.70 | -2.61% | 61,700 |
| Jun 29, 2020 | $16.87 | $16.87 | $15.80 | $16.12 | -0.86% | 55,700 |
| Jun 22, 2020 | $17.08 | $17.60 | $15.94 | $16.26 | -3.33% | 2,697,100 |
| Jun 15, 2020 | $16.85 | $17.89 | $16.35 | $16.82 | -1.81% | 1,731,800 |
| Jun 8, 2020 | $19.79 | $19.79 | $16.55 | $17.13 | -8.98% | 614,300 |
| Jun 1, 2020 | $16.22 | $19.05 | $15.65 | $18.82 | +19.11% | 887,500 |
| May 26, 2020 | $16.35 | $16.86 | $15.65 | $15.80 | -2.23% | 355,100 |
| May 18, 2020 | $15.88 | $16.67 | $15.58 | $16.16 | +5.55% | 970,900 |
| May 11, 2020 | $16.75 | $16.89 | $14.59 | $15.31 | -8.87% | 444,600 |
| May 4, 2020 | $15.84 | $17.29 | $15.60 | $16.80 | +6.46% | 492,200 |
| Apr 27, 2020 | $17.49 | $19.00 | $15.46 | $15.78 | -9.52% | 1,852,000 |
| Apr 20, 2020 | $16.57 | $19.00 | $16.01 | $17.44 | +0.52% | 659,700 |
| Apr 13, 2020 | $19.05 | $19.75 | $16.11 | $17.35 | -8.44% | 832,100 |
| Apr 6, 2020 | $18.94 | $19.55 | $17.92 | $18.95 | +3.72% | 265,100 |
| Mar 30, 2020 | $15.77 | $20.00 | $15.62 | $18.27 | +14.04% | 524,400 |
| Mar 23, 2020 | $13.80 | $17.83 | $12.70 | $16.02 | +30.24% | 1,072,200 |
| Mar 16, 2020 | $14.60 | $14.65 | $10.70 | $12.30 | -19.03% | 416,600 |
| Mar 9, 2020 | $18.84 | $19.48 | $13.75 | $15.19 | -28.45% | 501,800 |
| Mar 2, 2020 | $22.04 | $23.25 | $21.00 | $21.23 | -3.10% | 556,800 |
| Feb 24, 2020 | $23.81 | $24.10 | $21.00 | $21.91 | -10.02% | 382,800 |
| Feb 18, 2020 | $25.30 | $25.59 | $24.30 | $24.35 | -3.45% | 518,300 |
| Feb 10, 2020 | $25.50 | $26.55 | $25.07 | $25.22 | -4.54% | 640,000 |
| Feb 3, 2020 | $26.13 | $26.83 | $25.50 | $26.42 | +1.46% | 467,100 |
| Jan 27, 2020 | $27.88 | $28.65 | $26.04 | $26.04 | -7.76% | 338,600 |
| Jan 21, 2020 | $29.29 | $29.39 | $28.23 | $28.23 | -4.56% | 102,100 |
| Jan 13, 2020 | $29.41 | $30.01 | $29.23 | $29.58 | +0.24% | 175,500 |
| Jan 6, 2020 | $30.90 | $30.90 | $29.37 | $29.51 | -2.22% | 212,100 |
| Dec 30, 2019 | $30.01 | $30.49 | $28.75 | $30.18 | +1.65% | 158,600 |
| Dec 23, 2019 | $29.51 | $30.00 | $28.78 | $29.69 | +1.47% | 149,000 |
| Dec 16, 2019 | $29.63 | $30.22 | $28.95 | $29.26 | +0.62% | 351,700 |
| Dec 9, 2019 | $28.75 | $29.50 | $28.60 | $29.08 | +1.64% | 193,100 |
| Dec 2, 2019 | $28.55 | $29.11 | $28.07 | $28.61 | +0.39% | 111,800 |
| Nov 25, 2019 | $29.90 | $29.90 | $28.45 | $28.50 | -3.55% | 197,400 |
| Nov 18, 2019 | $30.15 | $30.15 | $29.09 | $29.55 | -1.34% | 359,300 |
| Nov 11, 2019 | $30.32 | $30.57 | $29.40 | $29.95 | -1.96% | 367,100 |
| Nov 4, 2019 | $30.29 | $30.64 | $29.60 | $30.55 | +3.81% | 541,800 |
| Oct 28, 2019 | $30.49 | $30.51 | $28.75 | $29.43 | -0.57% | 134,700 |
| Oct 21, 2019 | $28.94 | $30.09 | $28.90 | $29.60 | +2.96% | 15,800 |
| Oct 14, 2019 | $28.99 | $29.44 | $28.55 | $28.75 | +0.17% | 115,100 |
| Oct 7, 2019 | $29.15 | $29.17 | $28.15 | $28.70 | -0.83% | 233,100 |
| Sep 30, 2019 | $29.05 | $29.50 | $28.00 | $28.94 | -2.59% | 340,600 |
| Sep 23, 2019 | $28.95 | $29.74 | $28.74 | $29.71 | -0.13% | 766,100 |
| Sep 16, 2019 | $29.10 | $29.75 | $28.50 | $29.75 | +5.31% | 472,200 |
| Sep 9, 2019 | $27.80 | $28.86 | $27.80 | $28.25 | +1.73% | 636,700 |
| Sep 3, 2019 | $27.45 | $28.46 | $27.45 | $27.77 | +0.98% | 696,100 |
| Aug 26, 2019 | $27.70 | $28.26 | $27.45 | $27.50 | -1.15% | 476,000 |
| Aug 19, 2019 | $27.95 | $28.61 | $27.35 | $27.82 | -1.83% | 606,700 |
| Aug 12, 2019 | $28.79 | $28.92 | $27.25 | $28.34 | -0.21% | 179,600 |
| Aug 5, 2019 | $28.79 | $29.23 | $28.00 | $28.40 | -2.41% | 954,700 |
| Jul 29, 2019 | $31.70 | $32.59 | $29.00 | $29.10 | -8.49% | 277,700 |
| Jul 22, 2019 | $32.04 | $32.49 | $31.35 | $31.80 | +0.16% | 901,100 |
| Jul 15, 2019 | $32.30 | $32.30 | $31.35 | $31.75 | -2.25% | 333,200 |
| Jul 8, 2019 | $32.20 | $32.93 | $32.10 | $32.48 | +0.71% | 93,600 |
| Jul 1, 2019 | $33.10 | $33.26 | $32.25 | $32.25 | -1.07% | 110,700 |
| Jun 24, 2019 | $33.03 | $33.50 | $32.40 | $32.60 | -1.21% | 27,300 |
| Jun 17, 2019 | $31.88 | $33.00 | $31.65 | $33.00 | +4.93% | 97,600 |
| Jun 10, 2019 | $32.00 | $32.50 | $31.45 | $31.45 | -3.23% | 11,900 |
| Jun 3, 2019 | $31.00 | $32.60 | $30.60 | $32.50 | +3.97% | 433,800 |
| May 28, 2019 | $31.40 | $31.83 | $30.97 | $31.26 | -1.54% | 224,600 |
| May 20, 2019 | $32.05 | $32.79 | $31.20 | $31.75 | -1.09% | 170,600 |
| May 13, 2019 | $32.09 | $32.90 | $31.80 | $32.10 | -1.08% | 12,900 |
| May 6, 2019 | $32.06 | $32.45 | $30.95 | $32.45 | +0.93% | 452,500 |
| Apr 29, 2019 | $31.25 | $32.50 | $31.25 | $32.15 | +2.23% | 514,200 |
| Apr 22, 2019 | $31.85 | $32.49 | $31.34 | $31.45 | -0.47% | 69,200 |
| Apr 15, 2019 | $32.70 | $32.76 | $31.60 | $31.60 | -2.77% | 16,800 |
| Apr 8, 2019 | $32.35 | $32.99 | $31.72 | $32.50 | 0.00% | 28,500 |
| Apr 1, 2019 | $31.61 | $32.61 | $31.60 | $32.50 | +2.27% | 214,500 |
| Mar 25, 2019 | $31.40 | $32.25 | $31.15 | $31.78 | +1.05% | 224,000 |
| Mar 18, 2019 | $31.65 | $32.95 | $31.45 | $31.45 | -0.16% | 146,100 |
| Mar 11, 2019 | $30.50 | $32.00 | $30.35 | $31.50 | +3.41% | 10,400 |
| Mar 4, 2019 | $31.00 | $31.39 | $30.05 | $30.46 | -2.87% | 82,200 |
| Feb 25, 2019 | $31.80 | $31.88 | $31.10 | $31.36 | -0.76% | 14,300 |
| Feb 19, 2019 | $31.35 | $32.00 | $31.15 | $31.60 | -0.63% | 80,200 |
| Feb 11, 2019 | $31.60 | $32.12 | $31.04 | $31.80 | -0.31% | 154,200 |
| Feb 4, 2019 | $31.35 | $32.11 | $31.20 | $31.90 | +2.94% | 159,200 |
| Jan 28, 2019 | $29.55 | $31.35 | $29.04 | $30.99 | +4.91% | 57,100 |
| Jan 22, 2019 | $30.39 | $30.43 | $29.30 | $29.54 | -2.54% | 14,000 |
| Jan 14, 2019 | $29.90 | $30.67 | $29.80 | $30.31 | -0.13% | 159,600 |
| Jan 7, 2019 | $30.03 | $30.89 | $29.95 | $30.35 | -1.49% | 562,200 |
| Dec 31, 2018 | $29.10 | $30.81 | $28.56 | $30.81 | +7.05% | 61,100 |
| Dec 24, 2018 | $28.50 | $29.62 | $27.55 | $28.78 | +0.98% | 22,100 |
| Dec 17, 2018 | $29.22 | $29.56 | $28.00 | $28.50 | -3.62% | 25,300 |
| Dec 10, 2018 | $29.15 | $30.51 | $28.80 | $29.57 | -0.44% | 218,700 |
| Dec 3, 2018 | $30.75 | $31.44 | $29.01 | $29.70 | -3.76% | 18,000 |
| Nov 26, 2018 | $30.57 | $31.00 | $29.70 | $30.86 | +4.43% | 51,100 |
| Nov 19, 2018 | $31.25 | $31.26 | $29.05 | $29.55 | -5.23% | 26,500 |
| Nov 12, 2018 | $31.35 | $31.56 | $30.02 | $31.18 | -1.05% | 1,081,900 |
| Nov 5, 2018 | $31.55 | $32.40 | $30.90 | $31.51 | +1.32% | 135,900 |
| Oct 29, 2018 | $31.66 | $32.43 | $29.81 | $31.10 | -0.96% | 19,400 |
| Oct 22, 2018 | $32.19 | $32.19 | $30.70 | $31.40 | -5.88% | 9,500 |
| Oct 15, 2018 | $32.80 | $33.41 | $31.96 | $33.36 | +0.03% | 10,000 |
| Oct 8, 2018 | $33.87 | $34.48 | $31.68 | $33.35 | -3.33% | 65,400 |
| Oct 1, 2018 | $34.88 | $35.23 | $33.76 | $34.50 | 0.00% | 3,355,500 |
| Sep 24, 2018 | $33.50 | $35.46 | $33.50 | $34.50 | +3.02% | 1,440,700 |
| Sep 17, 2018 | $32.30 | $34.20 | $32.18 | $33.49 | +4.66% | 15,300 |
| Sep 10, 2018 | $31.99 | $32.32 | $31.25 | $32.00 | -0.40% | 152,400 |
| Sep 4, 2018 | $32.50 | $33.15 | $31.10 | $32.13 | -1.59% | 79,100 |
| Aug 27, 2018 | $32.90 | $33.52 | $32.65 | $32.65 | -0.46% | 92,800 |
| Aug 20, 2018 | $31.80 | $33.44 | $31.80 | $32.80 | +3.86% | 913,500 |
| Aug 13, 2018 | $32.00 | $32.71 | $30.75 | $31.58 | 0.00% | 80,600 |
| Aug 6, 2018 | $32.85 | $34.21 | $31.55 | $31.58 | -4.74% | 24,500 |
| Jul 30, 2018 | $34.00 | $34.61 | $32.98 | $33.15 | -2.36% | 19,800 |
| Jul 23, 2018 | $34.65 | $35.65 | $33.50 | $33.95 | -1.74% | 14,200 |
| Jul 16, 2018 | $34.75 | $34.87 | $33.80 | $34.55 | -0.58% | 5,500 |
| Jul 9, 2018 | $35.35 | $36.00 | $34.65 | $34.75 | +0.87% | 117,500 |
| Jul 2, 2018 | $34.43 | $35.35 | $34.20 | $34.45 | -1.71% | 7,900 |
| Jun 25, 2018 | $34.47 | $35.30 | $33.50 | $35.05 | +1.30% | 486,200 |
| Jun 18, 2018 | $33.55 | $34.60 | $33.00 | $34.60 | +2.03% | 246,400 |
| Jun 11, 2018 | $35.09 | $35.93 | $33.90 | $33.91 | -2.84% | 2,623,300 |
| Jun 4, 2018 | $35.33 | $35.60 | $34.15 | $34.90 | -1.11% | 181,700 |
| May 29, 2018 | $33.85 | $35.59 | $33.65 | $35.29 | +4.25% | 338,700 |
| May 21, 2018 | $36.84 | $37.12 | $33.81 | $33.85 | -8.12% | 74,800 |
| May 14, 2018 | $35.85 | $37.27 | $35.85 | $36.84 | +2.91% | 892,900 |
| May 7, 2018 | $34.80 | $36.00 | $34.34 | $35.80 | +3.17% | 368,900 |
| Apr 30, 2018 | $34.50 | $35.45 | $34.31 | $34.70 | -0.29% | 292,000 |
| Apr 23, 2018 | $35.63 | $35.85 | $34.65 | $34.80 | -0.57% | 63,300 |
| Apr 16, 2018 | $33.90 | $35.85 | $33.90 | $35.00 | +3.09% | 33,600 |
| Apr 9, 2018 | $33.85 | $34.54 | $33.10 | $33.95 | +2.91% | 166,600 |
| Apr 2, 2018 | $32.40 | $33.51 | $30.06 | $32.99 | +4.40% | 43,300 |
| Mar 26, 2018 | $31.91 | $32.55 | $30.16 | $31.60 | -0.50% | 274,400 |
| Mar 19, 2018 | $31.20 | $31.76 | $30.50 | $31.76 | +2.78% | 547,200 |
| Mar 12, 2018 | $31.20 | $31.90 | $30.62 | $30.90 | -2.52% | 14,000 |
| Mar 5, 2018 | $31.75 | $32.85 | $31.09 | $31.70 | -0.78% | 16,400 |
| Feb 26, 2018 | $31.80 | $33.41 | $30.95 | $31.95 | +0.53% | 711,000 |
| Feb 20, 2018 | $31.84 | $32.55 | $31.50 | $31.78 | -2.37% | 7,400 |
| Feb 12, 2018 | $30.25 | $33.10 | $30.25 | $32.55 | +7.64% | 16,600 |
| Feb 5, 2018 | $34.83 | $34.83 | $30.24 | $30.24 | -10.16% | 55,600 |
| Jan 29, 2018 | $36.23 | $36.23 | $33.07 | $33.66 | -5.53% | 166,400 |
| Jan 22, 2018 | $34.90 | $36.23 | $34.90 | $35.63 | +1.95% | 215,200 |
| Jan 16, 2018 | $35.65 | $35.65 | $34.55 | $34.95 | -1.85% | 359,000 |
| Jan 8, 2018 | $34.75 | $35.61 | $34.35 | $35.61 | +4.06% | 276,400 |
| Jan 2, 2018 | $34.30 | $34.75 | $33.25 | $34.22 | +1.33% | 178,200 |
| Dec 26, 2017 | $32.65 | $34.05 | $32.45 | $33.77 | +3.40% | 180,900 |
| Dec 18, 2017 | $33.10 | $33.10 | $32.15 | $32.66 | +1.46% | 884,100 |
| Dec 11, 2017 | $31.75 | $32.95 | $31.75 | $32.19 | +1.67% | 556,300 |
| Dec 4, 2017 | $32.63 | $32.72 | $31.50 | $31.66 | -3.00% | 260,700 |
| Nov 27, 2017 | $31.00 | $32.67 | $31.00 | $32.64 | +5.05% | 770,400 |
| Nov 20, 2017 | $31.23 | $31.71 | $30.70 | $31.07 | -1.46% | 20,200 |
| Nov 13, 2017 | $32.44 | $32.55 | $30.66 | $31.53 | -2.63% | 179,200 |
| Nov 6, 2017 | $32.20 | $33.07 | $31.75 | $32.38 | +0.56% | 321,400 |
| Oct 30, 2017 | $31.00 | $32.25 | $31.00 | $32.20 | +6.20% | 147,000 |
| Oct 23, 2017 | $30.30 | $31.22 | $30.19 | $30.32 | -0.92% | 221,500 |
| Oct 16, 2017 | $31.00 | $31.00 | $30.05 | $30.60 | +0.82% | 424,000 |
| Oct 9, 2017 | $30.75 | $31.00 | $30.10 | $30.35 | +1.34% | 122,400 |
| Oct 2, 2017 | $29.85 | $30.98 | $29.85 | $29.95 | -0.27% | 287,800 |
| Sep 25, 2017 | $30.15 | $30.76 | $29.56 | $30.03 | +1.59% | 95,400 |
| Sep 18, 2017 | $28.66 | $30.00 | $28.45 | $29.56 | +3.90% | 58,800 |
| Sep 11, 2017 | $28.35 | $29.31 | $28.15 | $28.45 | +0.64% | 644,400 |
| Sep 5, 2017 | $27.67 | $28.46 | $27.67 | $28.27 | +2.17% | 86,500 |
| Aug 28, 2017 | $27.70 | $28.05 | $27.30 | $27.67 | +0.87% | 641,800 |
| Aug 21, 2017 | $27.50 | $28.04 | $27.01 | $27.43 | 0.00% | 185,500 |
| Aug 14, 2017 | $27.72 | $28.15 | $26.95 | $27.43 | -1.30% | 188,200 |
| Aug 7, 2017 | $28.90 | $28.90 | $27.55 | $27.79 | -3.47% | 207,200 |
| Jul 31, 2017 | $28.00 | $28.79 | $27.97 | $28.79 | +4.05% | 211,300 |
| Jul 24, 2017 | $26.75 | $27.81 | $26.68 | $27.67 | +2.71% | 22,300 |
| Jul 17, 2017 | $26.70 | $27.21 | $26.70 | $26.94 | +0.15% | 13,900 |
| Jul 10, 2017 | $26.05 | $27.05 | $26.05 | $26.90 | +0.64% | 181,800 |
| Jul 3, 2017 | $26.80 | $26.88 | $26.38 | $26.73 | +0.34% | 9,100 |
| Jun 26, 2017 | $26.52 | $27.00 | $26.11 | $26.64 | +0.45% | 59,400 |
| Jun 19, 2017 | $27.41 | $27.45 | $26.00 | $26.52 | -2.39% | 16,700 |
| Jun 12, 2017 | $27.00 | $27.48 | $26.49 | $27.17 | +1.84% | 73,500 |
| Jun 5, 2017 | $27.00 | $27.44 | $26.52 | $26.68 | -1.00% | 47,400 |
| May 30, 2017 | $27.50 | $27.50 | $26.87 | $26.95 | -0.74% | 303,600 |
| May 22, 2017 | $27.99 | $27.99 | $27.15 | $27.15 | -1.56% | 200,000 |
| May 15, 2017 | $27.85 | $28.28 | $27.20 | $27.58 | +0.69% | 204,000 |
| May 8, 2017 | $27.27 | $27.95 | $27.10 | $27.39 | +2.01% | 438,800 |
| May 1, 2017 | $26.24 | $27.06 | $25.85 | $26.85 | +2.13% | 219,400 |
| Apr 24, 2017 | $26.00 | $26.84 | $25.85 | $26.29 | +3.10% | 958,300 |
| Apr 17, 2017 | $26.86 | $26.94 | $25.50 | $25.50 | -4.24% | 180,100 |
| Apr 10, 2017 | $26.60 | $26.91 | $26.57 | $26.63 | 0.00% | 43,500 |
| Apr 3, 2017 | $26.10 | $27.02 | $25.90 | $26.63 | +1.02% | 890,600 |
| Mar 27, 2017 | $26.00 | $26.96 | $26.00 | $26.36 | +1.03% | 417,300 |
| Mar 20, 2017 | $26.50 | $26.74 | $25.86 | $26.09 | -1.77% | 285,600 |
| Mar 13, 2017 | $26.00 | $26.75 | $25.28 | $26.56 | +3.11% | 932,300 |
| Mar 6, 2017 | $26.73 | $26.77 | $25.25 | $25.76 | -1.87% | 17,900 |
| Feb 27, 2017 | $26.10 | $26.30 | $25.74 | $26.25 | +0.96% | 11,700 |
| Feb 21, 2017 | $26.15 | $26.66 | $26.00 | $26.00 | -0.54% | 89,400 |
| Feb 13, 2017 | $26.95 | $27.27 | $26.03 | $26.14 | -3.26% | 13,700 |
| Feb 6, 2017 | $27.30 | $27.78 | $26.46 | $27.02 | -1.03% | 72,100 |
| Jan 30, 2017 | $27.05 | $27.85 | $26.65 | $27.30 | -1.44% | 223,000 |
| Jan 23, 2017 | $28.06 | $28.06 | $27.38 | $27.70 | -1.07% | 91,600 |
| Jan 17, 2017 | $27.56 | $28.25 | $27.00 | $28.00 | +0.90% | 14,500 |
| Jan 9, 2017 | $27.69 | $28.00 | $27.25 | $27.75 | -1.03% | 85,500 |
| Jan 3, 2017 | $28.21 | $28.49 | $27.35 | $28.04 | +2.75% | 97,300 |
| Dec 27, 2016 | $26.93 | $27.41 | $26.93 | $27.29 | +1.45% | 45,400 |
| Dec 19, 2016 | $27.05 | $27.50 | $26.85 | $26.90 | -1.47% | 767,800 |
| Dec 12, 2016 | $26.85 | $27.76 | $26.65 | $27.30 | +4.12% | 133,500 |
| Dec 5, 2016 | $26.15 | $26.91 | $25.97 | $26.22 | +1.43% | 74,800 |
| Nov 28, 2016 | $25.26 | $26.25 | $24.30 | $25.85 | +2.13% | 107,400 |
| Nov 21, 2016 | $24.95 | $25.47 | $24.92 | $25.31 | +3.69% | 6,500 |
| Nov 14, 2016 | $24.65 | $25.08 | $24.12 | $24.41 | -2.55% | 188,100 |
| Nov 7, 2016 | $25.20 | $26.14 | $24.70 | $25.05 | – | 152,700 |
Seasonality
RYDAF 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 | 3.2% | 0.6% | 0.4% | 1.0% | 0.1% | 0.2% | 1.7% | -1.5% | 0.8% | 3.0% | 3.5% | 0.1% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -0.6% | 10.6% | 13.3% | 1.1% | -11.6% | -2.8% | 10.4% | 4.3% | 2.7% | 11.3% | ||
| 2025 | 11.0% | 0.5% | 11.8% | -11.5% | 3.4% | 6.3% | 2.0% | 2.3% | -4.0% | 4.2% | -0.8% | 2.2% |
| 2024 | -1.1% | 1.2% | -0.5% | 13.9% | 1.6% | -3.5% | 1.9% | -0.0% | -6.6% | -2.2% | -1.3% | -4.6% |
| 2023 | 4.0% | 7.6% | -8.8% | 7.3% | -5.8% | 6.8% | 3.0% | 1.0% | 4.4% | -2.0% | 5.3% | -1.9% |
| 2022 | 15.3% | 1.1% | 7.9% | -2.5% | 12.5% | -14.2% | 5.8% | -1.5% | -6.9% | 14.6% | 4.2% | -5.2% |
| 2021 | 4.8% | 10.9% | -3.0% | -3.7% | 3.3% | 2.4% | 2.9% | -2.9% | 13.2% | 2.5% | -7.1% | 5.2% |
| 2020 | -11.0% | -14.4% | -19.6% | -5.5% | -4.1% | 2.8% | -8.3% | -0.1% | -15.2% | 1.0% | 34.8% | 4.3% |
| 2019 | 5.5% | 2.7% | 2.2% | 0.5% | -0.7% | 4.3% | -3.4% | -11.2% | 4.9% | 1.8% | -1.4% | 2.6% |
| 2018 | 2.4% | -7.8% | -0.9% | 10.1% | -1.0% | 1.7% | -2.8% | -4.1% | 5.7% | -6.2% | -4.7% | -5.6% |
| 2017 | 1.5% | -6.1% | 1.4% | -0.3% | 3.5% | -2.1% | 5.4% | -2.7% | 10.0% | 4.7% | 3.1% | 4.3% |