Koninklijke Philips NV (RYLPF) stock
RYLPFOTCX-Ray Apparatus & Tubes & Related Irradiation ApparatusFiscal year ends December 31Also trades as PHG
$25.86+0.43 (+1.69%)
Close on Oct 19, 2026Market cap $24.90BP/E 24.9Yield –
Price history
Koninklijke Philips share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.86
+1.69% on the day
52-week range
$23.34 – $33.00
-21.6% from the high
Change over 52 weeks
-5.5%
From $27.35 on Oct 17, 2025
Average volume
17,915
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | +1.69% | 209 |
| Oct 12, 2026 | $23.85 | $25.43 | $23.85 | $25.43 | +2.73% | 260,995 |
| Oct 5, 2026 | $23.74 | $24.75 | $23.74 | $24.75 | +6.05% | 1,277,787 |
| Sep 28, 2026 | $25.05 | $25.05 | $23.34 | $23.34 | -6.81% | 173 |
| Sep 21, 2026 | $24.20 | $25.05 | $24.20 | $25.05 | +3.48% | 723 |
| Sep 14, 2026 | $25.42 | $25.42 | $24.20 | $24.20 | -4.00% | 6,750 |
| Sep 8, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | -8.59% | 429 |
| Aug 31, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | 0.00% | 0 |
| Aug 24, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | 0.00% | 0 |
| Aug 17, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | -0.01% | 1,424 |
| Aug 10, 2026 | $26.42 | $27.58 | $26.42 | $27.58 | +4.41% | 2,550 |
| Aug 3, 2026 | $26.34 | $26.42 | $26.15 | $26.42 | +5.39% | 2,249 |
| Jul 27, 2026 | $26.77 | $26.77 | $24.85 | $25.07 | -9.94% | 29,687 |
| Jul 20, 2026 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | 0 |
| Jul 13, 2026 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | 0 |
| Jul 6, 2026 | $28.01 | $28.01 | $27.84 | $27.84 | -0.63% | 254 |
| Jun 29, 2026 | $26.19 | $28.01 | $26.19 | $28.01 | +6.95% | 2,936 |
| Jun 22, 2026 | $25.81 | $26.64 | $25.81 | $26.19 | +1.49% | 654 |
| Jun 15, 2026 | $25.81 | $25.81 | $25.81 | $25.81 | 0.00% | 0 |
| Jun 8, 2026 | $26.06 | $26.06 | $25.81 | $25.81 | -0.98% | 25,744 |
| Jun 1, 2026 | $25.44 | $26.06 | $25.44 | $26.06 | -2.49% | 1,599 |
| May 26, 2026 | $27.23 | $27.23 | $26.73 | $26.73 | -1.83% | 1,640 |
| May 18, 2026 | $25.50 | $27.23 | $25.50 | $27.23 | +6.78% | 22,030 |
| May 11, 2026 | $26.93 | $26.93 | $25.50 | $25.50 | -5.30% | 2,340 |
| May 4, 2026 | $25.51 | $26.93 | $25.51 | $26.93 | +5.56% | 1,889 |
| Apr 27, 2026 | $27.75 | $27.75 | $25.51 | $25.51 | -11.28% | 27,831 |
| Apr 20, 2026 | $29.26 | $29.31 | $28.75 | $28.75 | -5.15% | 2,863 |
| Apr 13, 2026 | $28.70 | $30.31 | $28.70 | $30.31 | +4.94% | 2,270 |
| Apr 6, 2026 | $26.46 | $28.89 | $26.46 | $28.89 | +9.18% | 436 |
| Mar 30, 2026 | $26.46 | $26.46 | $26.46 | $26.46 | 0.00% | 0 |
| Mar 23, 2026 | $26.46 | $26.46 | $26.46 | $26.46 | -5.13% | 600 |
| Mar 16, 2026 | $27.89 | $27.89 | $27.89 | $27.89 | 0.00% | 0 |
| Mar 9, 2026 | $31.47 | $31.47 | $27.89 | $27.89 | -11.37% | 258 |
| Mar 2, 2026 | $31.47 | $31.47 | $31.47 | $31.47 | 0.00% | 0 |
| Feb 23, 2026 | $33.00 | $33.00 | $31.47 | $31.47 | -4.65% | 2,115 |
| Feb 17, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Feb 9, 2026 | $29.28 | $33.00 | $29.28 | $33.00 | +15.63% | 5,430 |
| Feb 2, 2026 | $29.16 | $29.16 | $28.54 | $28.54 | -2.13% | 206 |
| Jan 26, 2026 | $30.06 | $30.06 | $29.16 | $29.16 | -3.00% | 135 |
| Jan 20, 2026 | $30.06 | $30.06 | $30.06 | $30.06 | 0.00% | 0 |
| Jan 12, 2026 | $30.19 | $30.19 | $29.50 | $30.06 | +6.81% | 3,839 |
| Jan 5, 2026 | $27.50 | $28.15 | $27.45 | $28.15 | +6.90% | 560 |
| Dec 29, 2025 | $26.33 | $26.33 | $26.33 | $26.33 | 0.00% | 0 |
| Dec 22, 2025 | $26.70 | $26.70 | $26.33 | $26.33 | +1.54% | 1,504 |
| Dec 15, 2025 | $26.24 | $26.44 | $25.93 | $25.93 | -1.20% | 10,383 |
| Dec 8, 2025 | $27.09 | $27.10 | $26.15 | $26.24 | -3.51% | 119,101 |
| Dec 1, 2025 | $27.07 | $27.20 | $27.07 | $27.20 | +0.48% | 208 |
| Nov 24, 2025 | $26.67 | $27.07 | $26.67 | $27.07 | -2.10% | 687 |
| Nov 17, 2025 | $27.65 | $27.65 | $27.65 | $27.65 | 0.00% | 0 |
| Nov 10, 2025 | $27.65 | $27.65 | $27.65 | $27.65 | 0.00% | 0 |
| Nov 3, 2025 | $27.35 | $27.65 | $27.35 | $27.65 | +0.02% | 318 |
| Oct 27, 2025 | $28.36 | $28.36 | $26.84 | $27.65 | -2.51% | 2,554 |
| Oct 20, 2025 | $27.35 | $28.36 | $27.35 | $28.36 | +3.69% | 355 |
| Oct 13, 2025 | $27.35 | $27.35 | $27.35 | $27.35 | 0.00% | 0 |
| Oct 6, 2025 | $27.34 | $27.35 | $27.34 | $27.35 | +0.04% | 138 |
| Sep 29, 2025 | $28.42 | $28.42 | $27.34 | $27.34 | -3.79% | 36,271 |
| Sep 22, 2025 | $28.42 | $28.42 | $28.42 | $28.42 | 0.00% | 0 |
| Sep 15, 2025 | $28.25 | $28.42 | $27.69 | $28.42 | +0.59% | 972 |
| Sep 8, 2025 | $27.72 | $28.25 | $27.72 | $28.25 | +1.90% | 2,337 |
| Sep 2, 2025 | $27.51 | $27.72 | $27.35 | $27.72 | +0.77% | 1,365 |
| Aug 25, 2025 | $27.08 | $27.51 | $27.08 | $27.51 | +1.59% | 1,325 |
| Aug 18, 2025 | $27.59 | $27.59 | $27.01 | $27.08 | -1.85% | 7,135 |
| Aug 11, 2025 | $26.84 | $27.59 | $26.84 | $27.59 | +2.80% | 141 |
| Aug 4, 2025 | $26.50 | $26.84 | $26.50 | $26.84 | -4.15% | 1,403 |
| Jul 28, 2025 | $25.69 | $28.10 | $25.69 | $28.00 | +8.99% | 342 |
| Jul 21, 2025 | $23.85 | $26.01 | $23.85 | $25.69 | +7.72% | 867 |
| Jul 14, 2025 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | 0 |
| Jul 7, 2025 | $24.02 | $24.49 | $23.85 | $23.85 | -2.13% | 2,524 |
| Jun 30, 2025 | $24.37 | $24.37 | $24.37 | $24.37 | 0.00% | 0 |
| Jun 23, 2025 | $22.28 | $24.37 | $22.28 | $24.37 | +4.96% | 3,221 |
| Jun 16, 2025 | $23.21 | $23.21 | $23.21 | $23.21 | 0.00% | 0 |
| Jun 9, 2025 | $23.88 | $24.12 | $22.70 | $23.21 | +3.58% | 750 |
| Jun 2, 2025 | $22.87 | $22.87 | $22.41 | $22.41 | -3.50% | 1,189 |
| May 27, 2025 | $22.86 | $23.39 | $22.86 | $23.23 | -0.32% | 1,207 |
| May 19, 2025 | $24.21 | $24.21 | $23.30 | $23.30 | -1.55% | 1,757 |
| May 12, 2025 | $24.03 | $24.83 | $23.67 | $23.67 | -3.53% | 608,130 |
| May 5, 2025 | $25.45 | $25.45 | $23.90 | $24.53 | -0.38% | 503 |
| Apr 28, 2025 | $25.25 | $25.25 | $24.60 | $24.63 | -2.46% | 1,443 |
| Apr 21, 2025 | $23.18 | $25.25 | $23.18 | $25.25 | +3.77% | 2,189 |
| Apr 14, 2025 | $23.77 | $24.33 | $23.77 | $24.33 | +4.97% | 1,293 |
| Apr 7, 2025 | $21.85 | $23.18 | $21.27 | $23.18 | +5.56% | 6,592 |
| Mar 31, 2025 | $25.41 | $25.41 | $21.96 | $21.96 | -13.58% | 645 |
| Mar 24, 2025 | $25.55 | $25.55 | $25.41 | $25.41 | -5.19% | 386 |
| Mar 17, 2025 | $26.80 | $26.80 | $26.80 | $26.80 | +2.08% | 5,842 |
| Mar 10, 2025 | $26.42 | $26.42 | $26.25 | $26.25 | +0.56% | 1,577 |
| Mar 3, 2025 | $26.11 | $26.11 | $26.11 | $26.11 | 0.00% | 0 |
| Feb 24, 2025 | $25.55 | $26.11 | $25.55 | $26.11 | +1.26% | 714 |
| Feb 18, 2025 | $27.71 | $27.71 | $24.56 | $25.78 | -7.56% | 2,560 |
| Feb 10, 2025 | $27.89 | $27.89 | $27.89 | $27.89 | 0.00% | 0 |
| Feb 3, 2025 | $26.86 | $27.89 | $26.86 | $27.89 | +2.18% | 547 |
| Jan 27, 2025 | $26.55 | $27.58 | $26.55 | $27.30 | +2.82% | 875 |
| Jan 21, 2025 | $26.57 | $26.57 | $26.55 | $26.55 | +3.55% | 912 |
| Jan 13, 2025 | $25.18 | $25.73 | $25.18 | $25.64 | -0.23% | 1,973 |
| Jan 6, 2025 | $24.91 | $25.82 | $24.91 | $25.70 | +3.21% | 4,150 |
| Dec 30, 2024 | $25.25 | $25.25 | $24.90 | $24.90 | -1.39% | 219 |
| Dec 23, 2024 | $24.62 | $25.80 | $24.62 | $25.25 | +2.57% | 2,447 |
| Dec 16, 2024 | $25.75 | $25.75 | $24.62 | $24.62 | -4.40% | 1,123 |
| Dec 9, 2024 | $25.79 | $26.35 | $25.75 | $25.75 | -0.14% | 33,288 |
| Dec 2, 2024 | $27.22 | $27.22 | $25.79 | $25.79 | -5.26% | 1,182 |
| Nov 25, 2024 | $25.88 | $27.22 | $25.88 | $27.22 | +5.15% | 160 |
| Nov 18, 2024 | $26.00 | $26.00 | $25.88 | $25.88 | -0.43% | 1,915 |
| Nov 11, 2024 | $26.10 | $26.10 | $26.00 | $26.00 | -0.39% | 169 |
| Nov 4, 2024 | $25.58 | $27.18 | $25.58 | $26.10 | +2.03% | 1,179 |
| Oct 28, 2024 | $25.58 | $25.58 | $25.58 | $25.58 | -20.06% | 200 |
| Oct 21, 2024 | $31.60 | $32.00 | $31.60 | $32.00 | +1.53% | 1,535 |
| Oct 14, 2024 | $31.08 | $31.52 | $31.08 | $31.52 | +1.41% | 300 |
| Oct 7, 2024 | $32.04 | $32.04 | $31.08 | $31.08 | -2.42% | 400 |
| Sep 30, 2024 | $30.52 | $31.85 | $30.52 | $31.85 | +4.36% | 200 |
| Sep 23, 2024 | $30.52 | $30.52 | $30.52 | $30.52 | 0.00% | 0 |
| Sep 16, 2024 | $30.52 | $30.52 | $30.52 | $30.52 | 0.00% | 0 |
| Sep 9, 2024 | $30.52 | $30.52 | $30.52 | $30.52 | +5.42% | 200 |
| Sep 3, 2024 | $29.84 | $29.84 | $28.95 | $28.95 | -3.00% | 200 |
| Aug 26, 2024 | $30.00 | $30.00 | $29.84 | $29.84 | -0.52% | 200 |
| Aug 19, 2024 | $27.87 | $30.00 | $27.87 | $30.00 | +7.64% | 500 |
| Aug 12, 2024 | $28.60 | $28.60 | $27.85 | $27.87 | -2.55% | 300 |
| Aug 5, 2024 | $25.96 | $28.60 | $25.96 | $28.60 | +10.17% | 9,400 |
| Jul 29, 2024 | $25.96 | $25.96 | $25.96 | $25.96 | 0.00% | 42,900 |
| Jul 22, 2024 | $25.90 | $25.96 | $25.90 | $25.96 | -1.37% | 1,400 |
| Jul 15, 2024 | $26.32 | $26.32 | $26.32 | $26.32 | 0.00% | 0 |
| Jul 8, 2024 | $25.53 | $26.85 | $25.53 | $26.32 | +3.08% | 101,500 |
| Jul 1, 2024 | $25.53 | $25.53 | $25.53 | $25.53 | 0.00% | 320,000 |
| Jun 24, 2024 | $25.58 | $25.58 | $25.50 | $25.53 | -0.18% | 1,500 |
| Jun 17, 2024 | $25.71 | $26.19 | $25.58 | $25.58 | -0.52% | 38,500 |
| Jun 10, 2024 | $26.74 | $26.74 | $25.71 | $25.71 | -3.84% | 2,600 |
| Jun 3, 2024 | $25.97 | $26.74 | $25.97 | $26.74 | -3.12% | 300 |
| May 28, 2024 | $26.42 | $27.60 | $26.42 | $27.60 | +4.49% | 7,500 |
| May 20, 2024 | $27.40 | $27.40 | $26.42 | $26.42 | -3.37% | 2,000 |
| May 13, 2024 | $26.24 | $27.34 | $26.24 | $27.34 | +4.17% | 300 |
| May 6, 2024 | $26.92 | $26.92 | $26.24 | $26.24 | -0.43% | 1,700 |
| Apr 29, 2024 | $28.98 | $28.98 | $26.36 | $26.36 | +28.44% | 118,700 |
| Apr 22, 2024 | $20.52 | $20.52 | $20.52 | $20.52 | +1.74% | 114,000 |
| Apr 15, 2024 | $20.52 | $20.52 | $20.17 | $20.17 | -1.68% | 1,300 |
| Apr 8, 2024 | $20.50 | $20.52 | $20.50 | $20.52 | -0.82% | 10,200 |
| Apr 1, 2024 | $20.44 | $20.68 | $20.21 | $20.68 | +2.65% | 242,400 |
| Mar 25, 2024 | $19.80 | $20.38 | $19.80 | $20.15 | +1.16% | 15,500 |
| Mar 18, 2024 | $21.03 | $21.03 | $19.92 | $19.92 | -6.33% | 2,500 |
| Mar 11, 2024 | $20.40 | $21.33 | $20.40 | $21.26 | +4.24% | 2,500 |
| Mar 4, 2024 | $20.42 | $20.42 | $20.17 | $20.40 | +1.14% | 800 |
| Feb 26, 2024 | $20.01 | $20.17 | $20.01 | $20.17 | 0.00% | 2,500 |
| Feb 20, 2024 | $19.90 | $20.17 | $19.90 | $20.17 | +0.30% | 22,700 |
| Feb 12, 2024 | $20.40 | $20.40 | $19.63 | $20.11 | -1.17% | 16,500 |
| Feb 5, 2024 | $20.55 | $20.55 | $20.35 | $20.35 | -0.98% | 1,500 |
| Jan 29, 2024 | $21.10 | $21.70 | $20.55 | $20.55 | -9.67% | 2,700 |
| Jan 22, 2024 | $23.68 | $23.68 | $22.70 | $22.75 | -1.30% | 1,000 |
| Jan 16, 2024 | $23.05 | $23.05 | $23.05 | $23.05 | -4.63% | 600 |
| Jan 8, 2024 | $24.09 | $24.18 | $23.76 | $24.17 | +4.13% | 1,300 |
| Jan 2, 2024 | $23.25 | $23.25 | $22.61 | $23.21 | -0.17% | 1,900 |
| Dec 26, 2023 | $22.25 | $23.25 | $22.25 | $23.25 | +4.49% | 700 |
| Dec 18, 2023 | $22.28 | $23.10 | $22.25 | $22.25 | +0.52% | 122,400 |
| Dec 11, 2023 | $20.05 | $22.49 | $20.05 | $22.14 | +9.03% | 2,200 |
| Dec 4, 2023 | $20.41 | $20.41 | $19.54 | $20.30 | +1.68% | 1,600 |
| Nov 27, 2023 | $21.03 | $21.10 | $19.89 | $19.97 | -3.27% | 188,400 |
| Nov 20, 2023 | $21.10 | $21.10 | $20.64 | $20.64 | -3.97% | 1,000 |
| Nov 13, 2023 | $19.82 | $21.49 | $19.60 | $21.49 | +9.34% | 900 |
| Nov 6, 2023 | $20.34 | $20.34 | $19.66 | $19.66 | -3.36% | 800 |
| Oct 30, 2023 | $18.47 | $20.34 | $18.47 | $20.34 | +10.87% | 3,900 |
| Oct 23, 2023 | $18.67 | $18.67 | $18.35 | $18.35 | -1.71% | 7,800 |
| Oct 16, 2023 | $18.90 | $18.90 | $18.67 | $18.67 | -1.23% | 600 |
| Oct 9, 2023 | $17.78 | $19.21 | $17.78 | $18.90 | +6.30% | 331,600 |
| Oct 2, 2023 | $20.04 | $20.04 | $17.78 | $17.78 | -11.27% | 52,900 |
| Sep 25, 2023 | $20.45 | $20.60 | $19.75 | $20.04 | -1.57% | 217,000 |
| Sep 18, 2023 | $21.17 | $21.35 | $20.36 | $20.36 | -3.84% | 400 |
| Sep 11, 2023 | $21.74 | $21.93 | $20.81 | $21.17 | +2.06% | 121,400 |
| Sep 5, 2023 | $21.38 | $21.38 | $20.74 | $20.74 | -7.29% | 600 |
| Aug 28, 2023 | $21.58 | $22.37 | $21.58 | $22.37 | +1.70% | 800 |
| Aug 21, 2023 | $22.37 | $22.40 | $21.71 | $22.00 | -1.55% | 6,000 |
| Aug 14, 2023 | $20.63 | $22.35 | $20.63 | $22.35 | +11.32% | 500 |
| Aug 7, 2023 | $20.37 | $20.69 | $20.07 | $20.07 | -0.58% | 900 |
| Jul 31, 2023 | $20.87 | $20.87 | $20.19 | $20.19 | -3.27% | 240,400 |
| Jul 24, 2023 | $22.81 | $22.81 | $20.87 | $20.87 | -8.48% | 10,500 |
| Jul 17, 2023 | $22.31 | $23.00 | $22.31 | $22.81 | +2.26% | 1,200 |
| Jul 10, 2023 | $21.53 | $22.31 | $21.53 | $22.31 | +7.49% | 1,800 |
| Jul 3, 2023 | $21.10 | $21.10 | $20.75 | $20.75 | -1.67% | 2,900 |
| Jun 26, 2023 | $20.36 | $21.10 | $20.36 | $21.10 | +3.67% | 200 |
| Jun 20, 2023 | $20.42 | $20.42 | $20.08 | $20.36 | +0.52% | 900 |
| Jun 12, 2023 | $19.90 | $20.25 | $19.69 | $20.25 | +6.62% | 1,100 |
| Jun 5, 2023 | $18.89 | $19.25 | $18.89 | $18.99 | +0.54% | 1,200 |
| May 30, 2023 | $19.30 | $19.30 | $18.89 | $18.89 | -2.12% | 300 |
| May 22, 2023 | $20.21 | $20.21 | $19.30 | $19.30 | -4.52% | 1,900 |
| May 15, 2023 | $20.27 | $20.66 | $20.21 | $20.21 | -0.28% | 900 |
| May 8, 2023 | $20.80 | $21.11 | $20.27 | $20.27 | -2.52% | 23,500 |
| May 1, 2023 | $21.21 | $21.21 | $20.50 | $20.80 | -1.94% | 401,300 |
| Apr 24, 2023 | $21.84 | $21.84 | $21.21 | $21.21 | +13.51% | 51,400 |
| Apr 17, 2023 | $18.26 | $18.68 | $18.26 | $18.68 | +1.33% | 900 |
| Apr 10, 2023 | $18.28 | $18.51 | $18.28 | $18.44 | +0.84% | 1,500 |
| Apr 3, 2023 | $18.47 | $18.47 | $18.28 | $18.28 | +13.68% | 1,300 |
| Mar 27, 2023 | $16.05 | $16.08 | $16.05 | $16.08 | +0.22% | 200 |
| Mar 20, 2023 | $16.03 | $16.69 | $16.03 | $16.05 | -1.80% | 141,300 |
| Mar 13, 2023 | $16.15 | $16.34 | $16.01 | $16.34 | +1.18% | 206,000 |
| Mar 6, 2023 | $16.74 | $16.74 | $16.15 | $16.15 | -3.52% | 4,000 |
| Feb 27, 2023 | $16.74 | $16.74 | $16.74 | $16.74 | 0.00% | 170,400 |
| Feb 21, 2023 | $16.67 | $17.03 | $16.67 | $16.74 | -0.13% | 174,400 |
| Feb 13, 2023 | $16.47 | $16.76 | $16.47 | $16.76 | +1.74% | 600 |
| Feb 6, 2023 | $17.67 | $17.67 | $16.47 | $16.47 | -7.97% | 176,000 |
| Jan 30, 2023 | $18.00 | $18.00 | $17.90 | $17.90 | +6.09% | 64,000 |
| Jan 23, 2023 | $17.18 | $17.35 | $16.76 | $16.87 | +2.35% | 203,600 |
| Jan 17, 2023 | $16.67 | $16.67 | $16.19 | $16.48 | -4.08% | 905,700 |
| Jan 9, 2023 | $16.83 | $17.31 | $16.52 | $17.19 | +7.27% | 211,300 |
| Jan 3, 2023 | $15.69 | $16.02 | $15.63 | $16.02 | +7.43% | 201,600 |
| Dec 27, 2022 | $14.70 | $14.91 | $14.69 | $14.91 | +2.03% | 6,300 |
| Dec 19, 2022 | $13.55 | $14.85 | $12.95 | $14.62 | +7.71% | 55,300 |
| Dec 12, 2022 | $14.10 | $14.85 | $13.57 | $13.57 | -4.44% | 668,400 |
| Dec 5, 2022 | $15.07 | $15.08 | $13.86 | $14.20 | -6.15% | 481,700 |
| Nov 28, 2022 | $14.52 | $15.13 | $14.41 | $15.13 | +4.21% | 982,500 |
| Nov 21, 2022 | $14.03 | $14.55 | $13.89 | $14.52 | +4.00% | 699,300 |
| Nov 14, 2022 | $15.15 | $15.15 | $13.96 | $13.96 | -7.62% | 821,300 |
| Nov 7, 2022 | $12.97 | $15.11 | $12.80 | $15.11 | +26.41% | 853,500 |
| Oct 31, 2022 | $12.53 | $13.01 | $11.96 | $11.96 | -3.19% | 637,000 |
| Oct 24, 2022 | $12.89 | $13.35 | $12.35 | $12.35 | -4.32% | 2,196,100 |
| Oct 17, 2022 | $13.61 | $13.71 | $12.70 | $12.91 | -1.22% | 1,393,900 |
| Oct 10, 2022 | $15.00 | $15.08 | $13.00 | $13.07 | -12.58% | 636,100 |
| Oct 3, 2022 | $15.39 | $15.86 | $14.95 | $14.95 | -3.84% | 203,000 |
| Sep 26, 2022 | $15.67 | $15.68 | $14.91 | $15.55 | -8.69% | 306,800 |
| Sep 19, 2022 | $17.75 | $18.06 | $17.03 | $17.03 | -4.57% | 3,500 |
| Sep 12, 2022 | $18.41 | $18.41 | $17.51 | $17.84 | +3.64% | 1,518,600 |
| Sep 6, 2022 | $17.00 | $17.24 | $17.00 | $17.21 | +1.26% | 160,800 |
| Aug 29, 2022 | $16.89 | $17.00 | $16.89 | $17.00 | +2.91% | 19,500 |
| Aug 22, 2022 | $18.07 | $18.07 | $16.52 | $16.52 | -12.18% | 6,200 |
| Aug 15, 2022 | $19.87 | $20.61 | $18.79 | $18.81 | -6.90% | 4,800 |
| Aug 8, 2022 | $20.81 | $20.81 | $19.93 | $20.21 | -0.36% | 7,800 |
| Aug 1, 2022 | $19.93 | $20.51 | $19.93 | $20.28 | -2.28% | 9,800 |
| Jul 25, 2022 | $20.26 | $21.32 | $20.26 | $20.75 | -5.38% | 20,800 |
| Jul 18, 2022 | $21.09 | $22.26 | $20.95 | $21.93 | +5.59% | 12,200 |
| Jul 11, 2022 | $21.00 | $21.00 | $20.39 | $20.77 | -3.84% | 16,400 |
| Jul 5, 2022 | $20.52 | $21.60 | $20.52 | $21.60 | +1.84% | 18,100 |
| Jun 27, 2022 | $22.05 | $22.05 | $21.12 | $21.21 | -2.04% | 45,600 |
| Jun 21, 2022 | $21.10 | $21.87 | $20.29 | $21.65 | +4.38% | 57,400 |
| Jun 13, 2022 | $22.33 | $22.33 | $20.52 | $20.74 | -10.45% | 444,100 |
| Jun 6, 2022 | $25.44 | $25.44 | $23.16 | $23.16 | -5.93% | 135,300 |
| May 31, 2022 | $25.66 | $25.95 | $24.45 | $24.62 | -2.39% | 53,900 |
| May 23, 2022 | $25.04 | $25.54 | $24.39 | $25.23 | +3.84% | 1,416,700 |
| May 16, 2022 | $24.12 | $24.95 | $24.12 | $24.29 | +0.74% | 188,500 |
| May 9, 2022 | $25.14 | $25.14 | $22.98 | $24.12 | -6.41% | 1,232,000 |
| May 2, 2022 | $25.81 | $26.33 | $25.56 | $25.77 | -0.87% | 1,007,400 |
| Apr 25, 2022 | $26.51 | $27.03 | $25.50 | $25.99 | -13.64% | 263,100 |
| Apr 18, 2022 | $30.32 | $30.92 | $29.12 | $30.10 | +3.24% | 67,200 |
| Apr 11, 2022 | $31.06 | $31.06 | $28.83 | $29.16 | -6.70% | 88,800 |
| Apr 4, 2022 | $31.18 | $31.55 | $29.92 | $31.25 | +0.66% | 7,000 |
| Mar 28, 2022 | $30.36 | $31.74 | $30.14 | $31.05 | +3.42% | 362,600 |
| Mar 21, 2022 | $31.01 | $31.19 | $29.45 | $30.02 | -2.96% | 140,900 |
| Mar 14, 2022 | $31.35 | $31.71 | $30.65 | $30.93 | -1.43% | 120,900 |
| Mar 7, 2022 | $29.79 | $32.61 | $29.14 | $31.38 | +5.46% | 1,000,500 |
| Feb 28, 2022 | $34.04 | $34.04 | $29.76 | $29.76 | -14.52% | 50,300 |
| Feb 22, 2022 | $33.84 | $34.81 | $33.21 | $34.81 | +2.97% | 7,100 |
| Feb 14, 2022 | $33.14 | $34.19 | $32.56 | $33.81 | +1.53% | 11,200 |
| Feb 7, 2022 | $33.46 | $34.51 | $33.29 | $33.30 | +0.24% | 12,800 |
| Jan 31, 2022 | $32.77 | $33.46 | $32.71 | $33.22 | +2.45% | 204,300 |
| Jan 24, 2022 | $31.67 | $33.28 | $31.32 | $32.43 | -2.60% | 32,800 |
| Jan 18, 2022 | $33.72 | $34.31 | $33.21 | $33.29 | -2.55% | 41,200 |
| Jan 10, 2022 | $37.26 | $38.39 | $32.57 | $34.16 | -8.05% | 2,171,100 |
| Jan 3, 2022 | $37.42 | $37.99 | $36.82 | $37.15 | -0.74% | 44,200 |
| Dec 27, 2021 | $36.41 | $37.50 | $36.14 | $37.43 | +2.48% | 28,200 |
| Dec 20, 2021 | $34.44 | $36.52 | $33.90 | $36.52 | +4.23% | 52,700 |
| Dec 13, 2021 | $34.21 | $35.54 | $33.50 | $35.04 | +2.31% | 97,400 |
| Dec 6, 2021 | $34.33 | $35.24 | $34.22 | $34.25 | +1.06% | 44,400 |
| Nov 29, 2021 | $35.40 | $36.86 | $33.29 | $33.89 | -8.12% | 616,400 |
| Nov 22, 2021 | $39.35 | $39.35 | $36.89 | $36.89 | -10.89% | 60,500 |
| Nov 15, 2021 | $42.67 | $42.90 | $41.17 | $41.39 | -12.94% | 102,000 |
| Nov 8, 2021 | $48.77 | $48.77 | $47.39 | $47.54 | -1.02% | 12,600 |
| Nov 1, 2021 | $47.28 | $48.04 | $46.89 | $48.04 | +1.63% | 8,100 |
| Oct 25, 2021 | $48.13 | $48.13 | $46.37 | $47.26 | -0.27% | 6,900 |
| Oct 18, 2021 | $43.71 | $48.06 | $42.90 | $47.39 | +7.31% | 84,500 |
| Oct 11, 2021 | $44.84 | $44.84 | $43.01 | $44.16 | +0.37% | 47,200 |
| Oct 4, 2021 | $44.44 | $44.44 | $41.85 | $44.00 | -1.51% | 7,500 |
| Sep 27, 2021 | $46.29 | $46.97 | $43.42 | $44.67 | -3.81% | 36,900 |
| Sep 20, 2021 | $46.64 | $47.29 | $45.83 | $46.44 | -0.47% | 812,500 |
| Sep 13, 2021 | $47.39 | $47.56 | $46.47 | $46.66 | -0.88% | 7,500 |
| Sep 7, 2021 | $49.13 | $49.13 | $47.07 | $47.07 | -1.84% | 2,900 |
| Aug 30, 2021 | $44.98 | $48.14 | $44.98 | $47.96 | +6.62% | 64,000 |
| Aug 23, 2021 | $44.56 | $45.34 | $44.56 | $44.98 | +0.32% | 3,400 |
| Aug 16, 2021 | $44.94 | $45.64 | $43.26 | $44.84 | -0.44% | 4,000 |
| Aug 9, 2021 | $44.36 | $45.83 | $43.66 | $45.04 | +0.33% | 4,600 |
| Aug 2, 2021 | $45.72 | $47.17 | $44.89 | $44.89 | -0.49% | 16,100 |
| Jul 26, 2021 | $46.78 | $46.98 | $44.92 | $45.11 | -6.12% | 6,300 |
| Jul 19, 2021 | $45.92 | $48.05 | $45.74 | $48.05 | +3.52% | 8,800 |
| Jul 12, 2021 | $47.52 | $47.52 | $45.97 | $46.42 | -0.64% | 199,800 |
| Jul 6, 2021 | $48.27 | $48.27 | $46.71 | $46.72 | -3.48% | 4,500 |
| Jun 28, 2021 | $51.00 | $51.00 | $48.29 | $48.40 | -4.02% | 2,700 |
| Jun 21, 2021 | $51.50 | $51.50 | $49.62 | $50.43 | -0.48% | 6,200 |
| Jun 14, 2021 | $55.00 | $55.00 | $50.67 | $50.67 | -11.42% | 54,300 |
| Jun 7, 2021 | $55.05 | $57.50 | $55.05 | $57.20 | +3.91% | 5,600 |
| Jun 1, 2021 | $56.75 | $56.75 | $55.05 | $55.05 | -0.78% | 98,600 |
| May 24, 2021 | $58.41 | $58.41 | $55.48 | $55.48 | -5.01% | 25,200 |
| May 17, 2021 | $56.45 | $58.48 | $54.07 | $58.41 | +3.29% | 4,700 |
| May 10, 2021 | $57.12 | $57.12 | $54.68 | $56.55 | -3.56% | 28,100 |
| May 3, 2021 | $57.67 | $58.64 | $56.96 | $58.64 | +3.43% | 74,300 |
| Apr 26, 2021 | $58.79 | $58.79 | $56.05 | $56.69 | -6.47% | 50,700 |
| Apr 19, 2021 | $60.84 | $60.85 | $59.76 | $60.61 | +0.16% | 44,400 |
| Apr 12, 2021 | $60.44 | $61.06 | $58.45 | $60.52 | -0.39% | 19,400 |
| Apr 5, 2021 | $58.44 | $60.76 | $57.30 | $60.76 | +5.48% | 114,900 |
| Mar 29, 2021 | $57.07 | $58.09 | $56.25 | $57.60 | +1.84% | 4,800 |
| Mar 22, 2021 | $57.34 | $57.50 | $56.35 | $56.56 | -0.68% | 9,200 |
| Mar 15, 2021 | $56.95 | $57.49 | $56.11 | $56.95 | 0.00% | 61,400 |
| Mar 8, 2021 | $54.47 | $56.95 | $54.47 | $56.95 | +5.44% | 6,600 |
| Mar 1, 2021 | $55.50 | $55.65 | $53.75 | $54.01 | -1.28% | 60,500 |
| Feb 22, 2021 | $57.49 | $57.49 | $54.71 | $54.71 | -3.96% | 7,100 |
| Feb 16, 2021 | $57.37 | $58.20 | $56.76 | $56.97 | -1.56% | 5,200 |
| Feb 8, 2021 | $57.54 | $58.15 | $56.55 | $57.87 | +2.61% | 9,800 |
| Feb 1, 2021 | $57.01 | $57.09 | $55.89 | $56.40 | +2.10% | 78,300 |
| Jan 25, 2021 | $56.83 | $57.85 | $55.24 | $55.24 | -0.56% | 127,200 |
| Jan 19, 2021 | $54.77 | $55.65 | $54.70 | $55.55 | +1.68% | 6,300 |
| Jan 11, 2021 | $54.84 | $54.90 | $53.80 | $54.63 | -2.10% | 5,800 |
| Jan 4, 2021 | $55.97 | $56.25 | $55.05 | $55.80 | +1.90% | 204,400 |
| Dec 28, 2020 | $55.61 | $55.63 | $52.60 | $54.76 | +4.60% | 4,200 |
| Dec 21, 2020 | $52.42 | $53.85 | $52.35 | $52.35 | -5.09% | 6,400 |
| Dec 14, 2020 | $52.54 | $55.16 | $52.54 | $55.16 | +7.00% | 8,000 |
| Dec 7, 2020 | $52.11 | $52.60 | $51.45 | $51.55 | -1.75% | 38,300 |
| Nov 30, 2020 | $52.04 | $52.57 | $51.60 | $52.47 | +1.59% | 54,400 |
| Nov 23, 2020 | $51.65 | $51.65 | $50.50 | $51.65 | -0.19% | 5,300 |
| Nov 16, 2020 | $53.35 | $53.35 | $51.75 | $51.75 | -3.19% | 6,100 |
| Nov 9, 2020 | $53.59 | $53.59 | $52.61 | $53.46 | +4.10% | 68,400 |
| Nov 2, 2020 | $46.81 | $51.42 | $46.81 | $51.35 | +9.71% | 33,500 |
| Oct 26, 2020 | $49.32 | $49.48 | $46.37 | $46.81 | -6.48% | 5,100 |
| Oct 19, 2020 | $50.13 | $51.13 | $49.18 | $50.05 | +3.20% | 228,000 |
| Oct 12, 2020 | $49.00 | $49.00 | $46.74 | $48.50 | +0.83% | 10,300 |
| Oct 5, 2020 | $48.50 | $48.50 | $47.30 | $48.10 | +2.89% | 31,900 |
| Sep 28, 2020 | $46.69 | $47.46 | $46.69 | $46.75 | +3.89% | 18,100 |
| Sep 21, 2020 | $47.00 | $47.00 | $44.50 | $45.00 | -4.26% | 14,100 |
| Sep 14, 2020 | $46.85 | $47.65 | $46.85 | $47.00 | -1.47% | 218,400 |
| Sep 8, 2020 | $47.60 | $48.20 | $47.20 | $47.70 | +3.36% | 63,000 |
| Aug 31, 2020 | $47.70 | $48.75 | $46.15 | $46.15 | -6.67% | 115,700 |
| Aug 24, 2020 | $50.85 | $51.30 | $49.30 | $49.45 | -1.49% | 60,300 |
| Aug 17, 2020 | $52.90 | $52.90 | $50.05 | $50.20 | -4.47% | 8,200 |
| Aug 10, 2020 | $52.35 | $53.30 | $52.00 | $52.55 | -0.29% | 39,200 |
| Aug 3, 2020 | $52.95 | $53.20 | $52.15 | $52.70 | +1.35% | 6,000 |
| Jul 27, 2020 | $52.15 | $54.05 | $51.60 | $52.00 | +0.28% | 9,600 |
| Jul 20, 2020 | $52.60 | $53.10 | $51.65 | $51.85 | +4.65% | 236,200 |
| Jul 13, 2020 | $48.65 | $50.95 | $47.90 | $49.55 | +5.65% | 113,800 |
| Jul 6, 2020 | $48.80 | $49.05 | $46.90 | $46.90 | -1.78% | 36,400 |
| Jun 29, 2020 | $46.75 | $47.75 | $46.50 | $47.75 | +0.84% | 9,100 |
| Jun 22, 2020 | $47.25 | $48.30 | $46.35 | $47.35 | +0.11% | 44,600 |
| Jun 15, 2020 | $44.68 | $47.55 | $44.68 | $47.30 | +4.80% | 42,600 |
| Jun 8, 2020 | $46.60 | $47.60 | $44.99 | $45.13 | -5.68% | 155,100 |
| Jun 1, 2020 | $45.65 | $47.85 | $45.50 | $47.85 | +4.07% | 62,000 |
| May 26, 2020 | $45.00 | $46.15 | $45.00 | $45.98 | +5.74% | 41,100 |
| May 18, 2020 | $42.68 | $43.49 | $42.68 | $43.49 | +5.56% | 103,200 |
| May 11, 2020 | $42.85 | $42.85 | $40.83 | $41.20 | -3.86% | 273,900 |
| May 4, 2020 | $42.75 | $43.60 | $42.60 | $42.85 | -0.21% | 120,300 |
| Apr 27, 2020 | $43.19 | $43.81 | $42.94 | $42.94 | +0.39% | 1,000 |
| Apr 20, 2020 | $42.24 | $43.53 | $41.74 | $42.78 | +6.96% | 32,800 |
| Apr 13, 2020 | $39.68 | $42.74 | $39.68 | $39.99 | -4.69% | 109,100 |
| Apr 6, 2020 | $38.01 | $41.96 | $38.01 | $41.96 | +7.55% | 41,800 |
| Mar 30, 2020 | $41.52 | $41.52 | $37.16 | $39.01 | -0.40% | 104,100 |
| Mar 23, 2020 | $34.73 | $39.17 | $33.64 | $39.17 | +15.21% | 176,200 |
| Mar 16, 2020 | $33.17 | $36.36 | $30.89 | $34.00 | -1.84% | 22,700 |
| Mar 9, 2020 | $38.45 | $39.34 | $33.53 | $34.64 | -17.82% | 396,400 |
| Mar 2, 2020 | $42.45 | $43.72 | $42.15 | $42.15 | +2.55% | 806,800 |
| Feb 24, 2020 | $46.62 | $46.62 | $41.10 | $41.10 | -14.33% | 83,500 |
| Feb 18, 2020 | $48.80 | $48.80 | $47.97 | $47.97 | -1.69% | 300 |
| Feb 10, 2020 | $48.30 | $48.90 | $48.30 | $48.80 | +1.99% | 1,900 |
| Feb 3, 2020 | $47.35 | $48.00 | $47.35 | $47.85 | +1.06% | 43,900 |
| Jan 27, 2020 | $49.77 | $49.77 | $47.35 | $47.35 | -4.86% | 51,400 |
| Jan 21, 2020 | $49.55 | $50.50 | $49.55 | $49.77 | -0.36% | 2,500 |
| Jan 13, 2020 | $49.24 | $49.95 | $49.24 | $49.95 | +0.91% | 43,500 |
| Jan 6, 2020 | $48.51 | $49.50 | $48.51 | $49.50 | +1.64% | 22,600 |
| Dec 30, 2019 | $49.10 | $49.10 | $48.70 | $48.70 | -0.81% | 300 |
| Dec 23, 2019 | $49.00 | $49.10 | $48.50 | $49.10 | +1.66% | 7,100 |
| Dec 16, 2019 | $47.50 | $48.45 | $47.50 | $48.30 | +1.68% | 13,800 |
| Dec 9, 2019 | $45.40 | $47.50 | $45.40 | $47.50 | +4.63% | 3,500 |
| Dec 2, 2019 | $45.95 | $45.95 | $45.33 | $45.40 | -1.20% | 800 |
| Nov 25, 2019 | $45.55 | $46.40 | $45.55 | $45.95 | +0.77% | 3,200 |
| Nov 18, 2019 | $43.75 | $45.67 | $43.75 | $45.60 | +4.23% | 303,100 |
| Nov 11, 2019 | $43.75 | $43.75 | $43.75 | $43.75 | 0.00% | 0 |
| Nov 4, 2019 | $42.55 | $43.75 | $42.55 | $43.75 | +2.82% | 1,300 |
| Oct 28, 2019 | $43.47 | $43.47 | $42.55 | $42.55 | -2.11% | 800 |
| Oct 21, 2019 | $43.30 | $43.47 | $43.30 | $43.47 | +0.39% | 41,400 |
| Oct 14, 2019 | $41.95 | $43.30 | $41.95 | $43.30 | +3.22% | 150,700 |
| Oct 7, 2019 | $43.51 | $43.51 | $41.95 | $41.95 | -3.59% | 90,200 |
| Sep 30, 2019 | $48.54 | $48.54 | $43.51 | $43.51 | -10.35% | 46,400 |
| Sep 23, 2019 | $48.15 | $48.54 | $47.86 | $48.54 | +0.80% | 113,100 |
| Sep 16, 2019 | $47.09 | $48.85 | $47.09 | $48.15 | +2.25% | 109,800 |
| Sep 9, 2019 | $47.57 | $47.57 | $47.09 | $47.09 | -1.01% | 500 |
| Sep 3, 2019 | $46.00 | $47.60 | $46.00 | $47.57 | +3.41% | 2,000 |
| Aug 26, 2019 | $46.00 | $46.00 | $46.00 | $46.00 | -0.76% | 200 |
| Aug 19, 2019 | $45.70 | $46.35 | $45.70 | $46.35 | +1.42% | 300 |
| Aug 12, 2019 | $46.76 | $46.76 | $45.30 | $45.70 | -2.27% | 300 |
| Aug 5, 2019 | $45.94 | $46.76 | $45.11 | $46.76 | -2.58% | 210,900 |
| Jul 29, 2019 | $47.40 | $48.00 | $47.05 | $48.00 | +2.65% | 5,800 |
| Jul 22, 2019 | $44.17 | $47.10 | $44.17 | $46.76 | +5.87% | 4,700 |
| Jul 15, 2019 | $44.17 | $44.17 | $44.17 | $44.17 | 0.00% | 0 |
| Jul 8, 2019 | $44.43 | $44.52 | $44.17 | $44.17 | -0.58% | 6,900 |
| Jul 1, 2019 | $44.12 | $44.43 | $44.12 | $44.43 | +1.43% | 8,300 |
| Jun 24, 2019 | $43.02 | $43.80 | $42.65 | $43.80 | +1.81% | 2,200 |
| Jun 17, 2019 | $41.70 | $43.02 | $41.70 | $43.02 | +3.79% | 1,400 |
| Jun 10, 2019 | $39.80 | $41.45 | $39.80 | $41.45 | +4.16% | 30,900 |
| Jun 3, 2019 | $39.26 | $39.87 | $39.26 | $39.80 | +1.36% | 452,000 |
| May 28, 2019 | $40.05 | $40.05 | $39.26 | $39.26 | -2.67% | 500 |
| May 20, 2019 | $40.43 | $40.43 | $40.34 | $40.34 | -0.23% | 80,000 |
| May 13, 2019 | $41.88 | $41.88 | $40.43 | $40.43 | -3.45% | 600 |
| May 6, 2019 | $42.70 | $42.70 | $41.38 | $41.88 | -1.93% | 419,900 |
| Apr 29, 2019 | $41.18 | $42.70 | $41.18 | $42.70 | +6.09% | 102,000 |
| Apr 22, 2019 | $39.95 | $40.38 | $39.95 | $40.25 | +0.75% | 16,800 |
| Apr 15, 2019 | $39.95 | $39.95 | $39.95 | $39.95 | +0.60% | 500 |
| Apr 8, 2019 | $40.16 | $40.16 | $39.71 | $39.71 | -1.12% | 200 |
| Apr 1, 2019 | $40.30 | $40.30 | $40.16 | $40.16 | -0.35% | 254,500 |
| Mar 25, 2019 | $40.30 | $40.30 | $40.30 | $40.30 | 0.00% | 0 |
| Mar 18, 2019 | $40.20 | $40.30 | $40.20 | $40.30 | +0.25% | 500 |
| Mar 11, 2019 | $38.25 | $40.20 | $38.25 | $40.20 | +5.10% | 100 |
| Mar 4, 2019 | $38.25 | $38.25 | $38.25 | $38.25 | 0.00% | 0 |
| Feb 25, 2019 | $38.25 | $38.25 | $38.25 | $38.25 | 0.00% | 0 |
| Feb 19, 2019 | $38.25 | $38.25 | $38.25 | $38.25 | 0.00% | 0 |
| Feb 11, 2019 | $38.25 | $38.25 | $38.25 | $38.25 | 0.00% | 0 |
| Feb 4, 2019 | $38.57 | $38.70 | $38.25 | $38.25 | -0.83% | 83,300 |
| Jan 28, 2019 | $36.24 | $38.57 | $36.24 | $38.57 | +6.43% | 1,200 |
| Jan 22, 2019 | $34.70 | $36.24 | $34.70 | $36.24 | +4.44% | 500 |
| Jan 14, 2019 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jan 7, 2019 | $35.15 | $36.05 | $34.30 | $34.70 | -1.28% | 7,300 |
| Dec 31, 2018 | $35.15 | $35.15 | $35.15 | $35.15 | +0.72% | 300 |
| Dec 24, 2018 | $34.90 | $34.90 | $34.90 | $34.90 | 0.00% | 100 |
| Dec 17, 2018 | $36.55 | $36.55 | $34.90 | $34.90 | -4.51% | 3,900 |
| Dec 10, 2018 | $36.55 | $36.55 | $36.55 | $36.55 | 0.00% | 1,800 |
| Dec 3, 2018 | $38.20 | $38.20 | $36.55 | $36.55 | -0.68% | 900 |
| Nov 26, 2018 | $37.32 | $37.32 | $36.80 | $36.80 | -1.39% | 100 |
| Nov 19, 2018 | $37.49 | $37.49 | $37.32 | $37.32 | -0.45% | 300 |
| Nov 12, 2018 | $38.42 | $38.42 | $37.11 | $37.49 | -2.42% | 500 |
| Nov 5, 2018 | $38.35 | $38.42 | $38.35 | $38.42 | +0.18% | 900 |
| Oct 29, 2018 | $40.75 | $40.75 | $38.35 | $38.35 | -5.89% | 100 |
| Oct 22, 2018 | $40.75 | $40.75 | $40.75 | $40.75 | 0.00% | 0 |
| Oct 15, 2018 | $40.38 | $40.75 | $40.38 | $40.75 | -0.53% | 94,500 |
| Oct 8, 2018 | $43.19 | $43.19 | $40.97 | $40.97 | -5.13% | 120,000 |
| Oct 1, 2018 | $46.64 | $46.64 | $43.19 | $43.19 | -7.41% | 40,000 |
| Sep 24, 2018 | $45.33 | $46.64 | $45.33 | $46.64 | +2.89% | 40,000 |
| Sep 17, 2018 | $45.53 | $45.53 | $45.33 | $45.33 | +0.47% | 600 |
| Sep 10, 2018 | $45.13 | $45.13 | $44.29 | $45.12 | -0.02% | 575,700 |
| Sep 4, 2018 | $45.13 | $45.13 | $45.13 | $45.13 | 0.00% | 0 |
| Aug 27, 2018 | $44.55 | $45.13 | $44.55 | $45.13 | +7.14% | 3,100 |
| Aug 20, 2018 | $42.12 | $42.12 | $42.12 | $42.12 | 0.00% | 0 |
| Aug 13, 2018 | $42.79 | $42.79 | $42.12 | $42.12 | -5.34% | 20,400 |
| Aug 6, 2018 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 0 |
| Jul 30, 2018 | $44.50 | $44.50 | $44.50 | $44.50 | +0.56% | 200 |
| Jul 23, 2018 | $43.66 | $44.25 | $42.86 | $44.25 | +1.36% | 105,600 |
| Jul 16, 2018 | $43.26 | $43.66 | $43.26 | $43.66 | +0.91% | 100,000 |
| Jul 9, 2018 | $40.85 | $43.26 | $40.85 | $43.26 | +5.90% | 40,000 |
| Jul 2, 2018 | $40.85 | $40.85 | $40.85 | $40.85 | 0.00% | 0 |
| Jun 25, 2018 | $42.63 | $42.63 | $40.85 | $40.85 | -4.18% | 600 |
| Jun 18, 2018 | $42.63 | $42.63 | $42.63 | $42.63 | 0.00% | 0 |
| Jun 11, 2018 | $42.63 | $42.63 | $42.63 | $42.63 | 0.00% | 0 |
| Jun 4, 2018 | $43.14 | $43.14 | $42.49 | $42.63 | -1.17% | 500 |
| May 29, 2018 | $43.14 | $43.14 | $43.14 | $43.14 | 0.00% | 0 |
| May 21, 2018 | $43.39 | $43.41 | $43.04 | $43.14 | +2.29% | 61,100 |
| May 14, 2018 | $42.17 | $42.17 | $42.17 | $42.17 | 0.00% | 0 |
| May 7, 2018 | $42.17 | $42.17 | $42.17 | $42.17 | 0.00% | 0 |
| Apr 30, 2018 | $42.17 | $42.17 | $42.17 | $42.17 | 0.00% | 0 |
| Apr 23, 2018 | $40.32 | $42.17 | $40.32 | $42.17 | +4.60% | 15,000 |
| Apr 16, 2018 | $39.59 | $40.76 | $39.59 | $40.32 | +1.85% | 55,400 |
| Apr 9, 2018 | $38.00 | $39.59 | $38.00 | $39.59 | +4.17% | 130,300 |
| Apr 2, 2018 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Mar 26, 2018 | $38.00 | $38.00 | $38.00 | $38.00 | -4.80% | 100 |
| Mar 19, 2018 | $38.65 | $39.92 | $38.65 | $39.92 | +3.27% | 54,000 |
| Mar 12, 2018 | $38.65 | $38.65 | $38.65 | $38.65 | 0.00% | 0 |
| Mar 5, 2018 | $37.87 | $38.94 | $37.87 | $38.65 | +2.06% | 43,500 |
| Feb 26, 2018 | $38.46 | $38.66 | $37.87 | $37.87 | -1.53% | 48,900 |
| Feb 20, 2018 | $38.46 | $38.46 | $38.46 | $38.46 | -1.61% | 600 |
| Feb 12, 2018 | $36.46 | $39.12 | $36.46 | $39.09 | +7.21% | 348,800 |
| Feb 5, 2018 | $39.02 | $39.02 | $36.46 | $36.46 | -10.44% | 109,400 |
| Jan 29, 2018 | $41.62 | $41.62 | $40.51 | $40.71 | -1.93% | 176,300 |
| Jan 22, 2018 | $40.73 | $41.51 | $40.73 | $41.51 | +2.16% | 242,300 |
| Jan 16, 2018 | $40.64 | $40.64 | $40.64 | $40.64 | +3.14% | 1,300 |
| Jan 8, 2018 | $38.35 | $39.40 | $38.35 | $39.40 | +2.74% | 100 |
| Jan 2, 2018 | $37.70 | $38.35 | $37.70 | $38.35 | +1.72% | 3,500 |
| Dec 26, 2017 | $38.67 | $38.67 | $37.70 | $37.70 | -2.51% | 2,400 |
| Dec 18, 2017 | $38.67 | $38.67 | $38.67 | $38.67 | 0.00% | 0 |
| Dec 11, 2017 | $37.92 | $38.67 | $37.92 | $38.67 | +1.50% | 2,400 |
| Dec 4, 2017 | $38.10 | $38.10 | $38.10 | $38.10 | 0.00% | 0 |
| Nov 27, 2017 | $39.05 | $39.05 | $38.10 | $38.10 | -2.43% | 55,300 |
| Nov 20, 2017 | $38.67 | $39.05 | $38.67 | $39.05 | -0.29% | 21,200 |
| Nov 13, 2017 | $39.17 | $39.17 | $39.17 | $39.17 | 0.00% | 0 |
| Nov 6, 2017 | $41.24 | $41.24 | $39.16 | $39.17 | -5.03% | 176,600 |
| Oct 30, 2017 | $40.20 | $41.24 | $40.20 | $41.24 | +2.59% | 700 |
| Oct 23, 2017 | $41.54 | $41.54 | $40.20 | $40.20 | -3.23% | 150,200 |
| Oct 16, 2017 | $40.90 | $41.54 | $40.90 | $41.54 | +1.56% | 100 |
| Oct 9, 2017 | $41.54 | $41.54 | $40.90 | $40.90 | -1.54% | 400 |
| Oct 2, 2017 | $41.54 | $41.54 | $41.54 | $41.54 | +2.50% | 200 |
| Sep 25, 2017 | $41.69 | $41.69 | $40.48 | $40.53 | -2.42% | 169,800 |
| Sep 18, 2017 | $41.53 | $41.53 | $41.53 | $41.53 | 0.00% | 0 |
| Sep 11, 2017 | $40.00 | $41.60 | $40.00 | $41.53 | +3.83% | 500,200 |
| Sep 5, 2017 | $38.10 | $40.00 | $38.10 | $40.00 | +5.00% | 100,100 |
| Aug 28, 2017 | $38.60 | $38.60 | $37.55 | $38.10 | -1.77% | 218,000 |
| Aug 21, 2017 | $37.25 | $38.78 | $37.25 | $38.78 | +4.11% | 100,600 |
| Aug 14, 2017 | $37.25 | $37.25 | $37.25 | $37.25 | 0.00% | 0 |
| Aug 7, 2017 | $37.25 | $37.25 | $37.25 | $37.25 | 0.00% | 0 |
| Jul 31, 2017 | $37.25 | $37.25 | $37.25 | $37.25 | 0.00% | 0 |
| Jul 24, 2017 | $37.25 | $37.25 | $37.25 | $37.25 | +5.17% | 600 |
| Jul 17, 2017 | $35.42 | $35.42 | $35.42 | $35.42 | 0.00% | 0 |
| Jul 10, 2017 | $35.42 | $35.42 | $35.42 | $35.42 | 0.00% | 0 |
| Jul 3, 2017 | $36.70 | $36.70 | $35.42 | $35.42 | -3.49% | 200,000 |
| Jun 26, 2017 | $36.70 | $36.70 | $36.70 | $36.70 | +0.14% | 700 |
| Jun 19, 2017 | $37.60 | $37.66 | $36.65 | $36.65 | +4.03% | 900 |
| Jun 12, 2017 | $35.58 | $36.27 | $35.23 | $35.23 | -2.27% | 705,300 |
| Jun 5, 2017 | $36.21 | $36.21 | $36.05 | $36.05 | -0.45% | 100 |
| May 30, 2017 | $35.37 | $36.65 | $35.20 | $36.21 | +2.37% | 81,800 |
| May 22, 2017 | $35.37 | $35.37 | $35.37 | $35.37 | 0.00% | 0 |
| May 15, 2017 | $35.38 | $35.66 | $35.11 | $35.37 | -1.47% | 185,800 |
| May 8, 2017 | $35.90 | $35.90 | $35.90 | $35.90 | +1.24% | 400 |
| May 1, 2017 | $31.17 | $35.46 | $31.17 | $35.46 | +13.76% | 41,300 |
| Apr 24, 2017 | $31.17 | $31.17 | $31.17 | $31.17 | 0.00% | 0 |
| Apr 17, 2017 | $31.17 | $31.17 | $31.17 | $31.17 | -1.55% | 500 |
| Apr 10, 2017 | $31.66 | $31.66 | $31.66 | $31.66 | 0.00% | 0 |
| Apr 3, 2017 | $31.75 | $31.75 | $31.66 | $31.66 | -0.28% | 1,500 |
| Mar 27, 2017 | $32.00 | $32.00 | $31.75 | $31.75 | +1.11% | 500 |
| Mar 20, 2017 | $31.54 | $31.60 | $31.40 | $31.40 | +1.95% | 114,000 |
| Mar 13, 2017 | $30.20 | $30.80 | $30.20 | $30.80 | +1.99% | 1,200 |
| Mar 6, 2017 | $30.51 | $30.56 | $30.20 | $30.20 | -1.03% | 393,500 |
| Feb 27, 2017 | $30.04 | $30.71 | $30.04 | $30.51 | +3.96% | 1,677,500 |
| Feb 21, 2017 | $29.20 | $29.56 | $29.20 | $29.35 | +0.51% | 400,400 |
| Feb 13, 2017 | $29.20 | $29.20 | $29.20 | $29.20 | 0.00% | 0 |
| Feb 6, 2017 | $29.20 | $29.20 | $29.20 | $29.20 | -1.22% | 100,000 |
| Jan 30, 2017 | $29.18 | $29.57 | $29.08 | $29.56 | -1.29% | 1,999,000 |
| Jan 23, 2017 | $30.29 | $30.29 | $29.35 | $29.95 | -1.13% | 120,500 |
| Jan 17, 2017 | $30.29 | $30.29 | $30.29 | $30.29 | -0.37% | 100,000 |
| Jan 9, 2017 | $30.40 | $30.40 | $30.40 | $30.40 | 0.00% | 0 |
| Jan 3, 2017 | $30.40 | $30.40 | $30.40 | $30.40 | 0.00% | 0 |
| Dec 27, 2016 | $29.75 | $30.40 | $29.75 | $30.40 | +2.18% | 251,500 |
| Dec 19, 2016 | $29.05 | $29.75 | $29.05 | $29.75 | +2.41% | 343,200 |
| Dec 12, 2016 | $29.00 | $29.65 | $29.00 | $29.05 | +0.17% | 2,200 |
| Dec 5, 2016 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 28, 2016 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 21, 2016 | $28.72 | $29.00 | $28.72 | $29.00 | +0.98% | 100 |
| Nov 14, 2016 | $30.12 | $30.12 | $28.72 | $28.72 | -4.64% | 24,200 |
| Nov 7, 2016 | $30.14 | $30.15 | $29.75 | $30.12 | – | 189,600 |
Seasonality
RYLPF 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% | -2.6% | -1.7% | 7.0% | 0.7% | -0.9% | 2.9% | 0.7% | -0.9% | -6.5% | 0.8% | 2.4% |
| Months up | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 10.7% | 7.9% | -15.9% | 4.9% | -3.7% | -2.0% | -4.3% | 10.0% | -9.2% | 3.2% | ||
| 2025 | 8.1% | -4.4% | -2.7% | -3.1% | -1.9% | 4.9% | 14.9% | -1.7% | 3.3% | -2.7% | -2.1% | -2.7% |
| 2024 | -8.9% | -5.5% | 0.7% | 32.6% | 3.3% | -7.5% | 1.7% | 15.0% | 2.3% | -16.2% | 6.4% | -7.2% |
| 2023 | 20.7% | -7.0% | -3.9% | 31.9% | -10.5% | 11.2% | -1.1% | 7.2% | -10.4% | -6.5% | 6.2% | 16.9% |
| 2022 | -10.6% | -0.7% | -7.2% | -15.7% | 3.6% | -18.6% | -1.7% | -18.1% | -8.6% | -20.4% | 17.9% | 2.2% |
| 2021 | 0.9% | -1.0% | 4.9% | -1.2% | -0.4% | -9.1% | -10.6% | 2.3% | -1.8% | 4.3% | -25.7% | 6.6% |
| 2020 | -3.6% | -13.2% | -1.5% | 6.0% | 7.1% | 1.1% | 11.8% | -7.6% | -1.6% | -0.9% | 10.2% | 6.1% |
| 2019 | 9.7% | -0.8% | 5.4% | 6.0% | -5.9% | 11.6% | 7.4% | -2.2% | 5.5% | -12.3% | 8.0% | 6.9% |
| 2018 | 7.4% | -4.6% | -1.7% | 11.0% | 2.3% | -5.3% | 8.9% | 1.4% | 3.3% | -12.6% | -9.7% | -4.5% |
| 2017 | -2.8% | 2.7% | 4.5% | -1.8% | 12.9% | 4.3% | 1.5% | 0.8% | 7.9% | -0.8% | -3.7% | -2.7% |
See a number that looks wrong?