Energy Focus, Inc (EFOI) stock
EFOINasdaqElectric Lighting & Wiring EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 4/30112% above fair value
$4.07−0.32 (-7.29%)
Close on Oct 30, 2026Market cap $25.92MP/E –Yield –
Price history
Energy Focus share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.07
-7.29% on the day
52-week range
$1.66 – $9.84
-58.6% from the high
Change over 52 weeks
+48.0%
From $2.75 on Oct 30, 2025
Average volume
18,307
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.93 | $4.50 | $2.93 | $4.07 | +38.91% | 639,246 |
| Oct 19, 2026 | $2.60 | $3.10 | $2.60 | $2.93 | +12.69% | 69,245 |
| Oct 12, 2026 | $2.93 | $2.95 | $2.56 | $2.60 | -13.05% | 78,668 |
| Oct 5, 2026 | $2.98 | $3.37 | $2.98 | $2.99 | +0.17% | 78,535 |
| Sep 28, 2026 | $2.74 | $3.07 | $2.68 | $2.99 | +9.74% | 58,020 |
| Sep 21, 2026 | $2.72 | $2.81 | $2.60 | $2.72 | +1.12% | 124,662 |
| Sep 14, 2026 | $2.85 | $2.91 | $2.60 | $2.69 | -4.27% | 39,256 |
| Sep 8, 2026 | $2.89 | $3.00 | $2.78 | $2.81 | -1.23% | 26,103 |
| Aug 31, 2026 | $2.79 | $2.89 | $2.75 | $2.85 | -1.56% | 23,242 |
| Aug 24, 2026 | $2.82 | $3.00 | $2.71 | $2.89 | -1.03% | 36,517 |
| Aug 17, 2026 | $3.02 | $3.04 | $2.63 | $2.92 | -3.12% | 59,379 |
| Aug 10, 2026 | $3.12 | $3.29 | $2.96 | $3.01 | -5.52% | 26,256 |
| Aug 3, 2026 | $3.05 | $3.27 | $2.98 | $3.19 | +4.59% | 50,700 |
| Jul 27, 2026 | $2.80 | $3.15 | $2.76 | $3.05 | +6.27% | 59,344 |
| Jul 20, 2026 | $2.83 | $2.95 | $2.70 | $2.87 | -1.14% | 52,080 |
| Jul 13, 2026 | $3.05 | $3.13 | $2.84 | $2.90 | -2.58% | 55,796 |
| Jul 6, 2026 | $3.02 | $3.37 | $2.89 | $2.98 | +1.02% | 53,233 |
| Jun 29, 2026 | $2.95 | $3.37 | $2.93 | $2.95 | -0.34% | 80,152 |
| Jun 22, 2026 | $3.13 | $3.14 | $2.81 | $2.96 | -5.43% | 125,360 |
| Jun 15, 2026 | $3.10 | $3.25 | $2.79 | $3.13 | +3.64% | 154,395 |
| Jun 8, 2026 | $3.49 | $3.83 | $3.02 | $3.02 | -15.64% | 161,083 |
| Jun 1, 2026 | $3.74 | $4.10 | $3.57 | $3.58 | -2.45% | 415,451 |
| May 26, 2026 | $3.92 | $4.08 | $3.65 | $3.67 | -4.92% | 167,561 |
| May 18, 2026 | $3.98 | $4.22 | $3.55 | $3.86 | -3.98% | 309,599 |
| May 11, 2026 | $3.78 | $4.50 | $3.76 | $4.02 | +2.29% | 514,382 |
| May 4, 2026 | $3.93 | $4.21 | $3.64 | $3.93 | +1.03% | 561,753 |
| Apr 27, 2026 | $4.45 | $4.81 | $3.42 | $3.89 | -15.62% | 749,405 |
| Apr 20, 2026 | $6.00 | $6.20 | $4.30 | $4.61 | -28.97% | 9,368,252 |
| Apr 13, 2026 | $1.96 | $9.84 | $1.86 | $6.49 | +229.79% | 167,198,165 |
| Apr 6, 2026 | $2.08 | $2.22 | $1.74 | $1.97 | -4.47% | 22,516 |
| Mar 30, 2026 | $1.92 | $2.08 | $1.84 | $2.06 | +8.42% | 26,293 |
| Mar 23, 2026 | $1.83 | $2.08 | $1.72 | $1.90 | +3.83% | 85,059 |
| Mar 16, 2026 | $2.07 | $2.14 | $1.69 | $1.83 | -9.85% | 84,011 |
| Mar 9, 2026 | $1.94 | $2.03 | $1.72 | $2.03 | +3.31% | 96,528 |
| Mar 2, 2026 | $1.71 | $2.16 | $1.66 | $1.97 | +12.29% | 109,346 |
| Feb 23, 2026 | $1.79 | $1.89 | $1.70 | $1.75 | -1.69% | 40,884 |
| Feb 17, 2026 | $1.75 | $1.83 | $1.70 | $1.78 | -1.66% | 28,586 |
| Feb 9, 2026 | $1.92 | $2.07 | $1.66 | $1.81 | -6.22% | 72,631 |
| Feb 2, 2026 | $2.20 | $2.75 | $1.93 | $1.93 | -11.87% | 469,556 |
| Jan 26, 2026 | $2.41 | $2.53 | $2.11 | $2.19 | -10.61% | 47,973 |
| Jan 20, 2026 | $2.61 | $2.61 | $2.30 | $2.45 | -5.41% | 58,019 |
| Jan 12, 2026 | $2.26 | $2.59 | $2.22 | $2.59 | +18.26% | 77,830 |
| Jan 5, 2026 | $2.21 | $2.36 | $2.08 | $2.19 | -1.35% | 65,589 |
| Dec 29, 2025 | $2.27 | $2.59 | $2.00 | $2.22 | -1.33% | 153,544 |
| Dec 22, 2025 | $2.41 | $2.57 | $2.16 | $2.25 | -3.43% | 43,152 |
| Dec 15, 2025 | $2.52 | $2.65 | $1.97 | $2.33 | -5.28% | 101,049 |
| Dec 8, 2025 | $2.07 | $2.83 | $1.93 | $2.46 | +18.84% | 171,433 |
| Dec 1, 2025 | $2.19 | $2.29 | $1.92 | $2.07 | -10.39% | 81,921 |
| Nov 24, 2025 | $2.34 | $2.58 | $2.20 | $2.31 | -2.33% | 25,483 |
| Nov 17, 2025 | $2.23 | $2.49 | $2.23 | $2.37 | -0.53% | 35,893 |
| Nov 10, 2025 | $2.31 | $2.63 | $2.24 | $2.38 | +4.74% | 23,015 |
| Nov 3, 2025 | $2.74 | $2.83 | $2.23 | $2.27 | -16.54% | 48,848 |
| Oct 27, 2025 | $2.68 | $2.88 | $2.68 | $2.72 | -4.90% | 14,885 |
| Oct 20, 2025 | $2.75 | $2.99 | $2.64 | $2.86 | -0.35% | 48,540 |
| Oct 13, 2025 | $2.83 | $3.10 | $2.74 | $2.87 | +3.24% | 81,843 |
| Oct 6, 2025 | $2.60 | $2.94 | $2.60 | $2.78 | +7.34% | 51,364 |
| Sep 29, 2025 | $2.83 | $2.89 | $2.55 | $2.59 | -8.80% | 74,820 |
| Sep 22, 2025 | $2.95 | $3.50 | $2.82 | $2.84 | -5.33% | 202,244 |
| Sep 15, 2025 | $2.42 | $3.56 | $2.42 | $3.00 | +22.65% | 274,383 |
| Sep 8, 2025 | $2.41 | $2.54 | $2.41 | $2.45 | +0.43% | 37,678 |
| Sep 2, 2025 | $2.53 | $2.70 | $2.36 | $2.44 | -7.04% | 31,080 |
| Aug 25, 2025 | $2.47 | $2.77 | $2.41 | $2.62 | +5.67% | 68,843 |
| Aug 18, 2025 | $1.92 | $2.78 | $1.82 | $2.48 | +29.81% | 379,118 |
| Aug 11, 2025 | $1.94 | $2.08 | $1.89 | $1.91 | 0.00% | 13,353 |
| Aug 4, 2025 | $1.98 | $2.17 | $1.91 | $1.91 | -4.98% | 18,503 |
| Jul 28, 2025 | $2.13 | $2.49 | $1.98 | $2.01 | -7.37% | 45,486 |
| Jul 21, 2025 | $2.24 | $2.32 | $2.00 | $2.17 | -1.81% | 66,877 |
| Jul 14, 2025 | $2.59 | $2.59 | $2.19 | $2.21 | -15.00% | 83,612 |
| Jul 7, 2025 | $2.31 | $2.92 | $2.23 | $2.60 | +13.04% | 102,421 |
| Jun 30, 2025 | $2.39 | $2.48 | $2.21 | $2.30 | -1.40% | 41,475 |
| Jun 23, 2025 | $1.70 | $2.42 | $1.69 | $2.33 | +40.52% | 349,924 |
| Jun 16, 2025 | $1.81 | $1.97 | $1.64 | $1.66 | -9.29% | 20,102 |
| Jun 9, 2025 | $1.87 | $1.94 | $1.76 | $1.83 | -2.14% | 14,908 |
| Jun 2, 2025 | $2.01 | $2.11 | $1.80 | $1.87 | -8.78% | 35,212 |
| May 27, 2025 | $2.05 | $2.10 | $1.85 | $2.05 | +0.99% | 41,427 |
| May 19, 2025 | $1.76 | $2.19 | $1.65 | $2.03 | +15.34% | 77,879 |
| May 12, 2025 | $1.65 | $1.86 | $1.49 | $1.76 | +8.51% | 51,345 |
| May 5, 2025 | $1.71 | $1.78 | $1.43 | $1.62 | -6.79% | 25,651 |
| Apr 28, 2025 | $1.75 | $1.81 | $1.67 | $1.74 | -1.14% | 15,647 |
| Apr 21, 2025 | $1.77 | $1.86 | $1.70 | $1.76 | -2.22% | 21,970 |
| Apr 14, 2025 | $1.69 | $1.85 | $1.68 | $1.80 | +9.76% | 13,227 |
| Apr 7, 2025 | $1.58 | $1.72 | $1.58 | $1.64 | -2.09% | 23,169 |
| Mar 31, 2025 | $1.85 | $1.86 | $1.62 | $1.68 | -9.46% | 27,149 |
| Mar 24, 2025 | $2.04 | $2.14 | $1.81 | $1.85 | -7.96% | 65,831 |
| Mar 17, 2025 | $2.10 | $2.23 | $1.96 | $2.01 | -4.74% | 91,175 |
| Mar 10, 2025 | $2.46 | $2.61 | $2.04 | $2.11 | -17.90% | 109,150 |
| Mar 3, 2025 | $2.22 | $2.87 | $2.10 | $2.57 | +17.35% | 354,752 |
| Feb 24, 2025 | $1.99 | $2.40 | $1.81 | $2.19 | +9.50% | 548,043 |
| Feb 18, 2025 | $1.95 | $2.95 | $1.67 | $2.00 | +55.04% | 79,428,366 |
| Feb 10, 2025 | $1.25 | $1.33 | $1.19 | $1.29 | +3.20% | 57,723 |
| Feb 3, 2025 | $1.26 | $1.45 | $1.19 | $1.25 | -4.58% | 83,798 |
| Jan 27, 2025 | $1.37 | $1.45 | $1.25 | $1.31 | -7.09% | 38,318 |
| Jan 21, 2025 | $1.30 | $1.48 | $1.30 | $1.41 | +7.63% | 42,466 |
| Jan 13, 2025 | $1.33 | $1.37 | $1.27 | $1.31 | -1.50% | 25,629 |
| Jan 6, 2025 | $1.28 | $1.33 | $1.27 | $1.33 | +3.91% | 30,085 |
| Dec 30, 2024 | $1.24 | $1.33 | $1.19 | $1.28 | +2.40% | 54,274 |
| Dec 23, 2024 | $1.26 | $1.26 | $1.21 | $1.25 | -0.79% | 23,854 |
| Dec 16, 2024 | $1.38 | $1.45 | $1.23 | $1.26 | -8.03% | 23,196 |
| Dec 9, 2024 | $1.36 | $1.55 | $1.26 | $1.37 | -0.73% | 29,622 |
| Dec 2, 2024 | $1.50 | $1.50 | $1.36 | $1.38 | -7.38% | 21,133 |
| Nov 25, 2024 | $1.35 | $1.61 | $1.28 | $1.49 | +19.20% | 31,755 |
| Nov 18, 2024 | $1.41 | $1.43 | $1.20 | $1.25 | -13.79% | 31,356 |
| Nov 11, 2024 | $1.27 | $1.80 | $1.20 | $1.45 | +18.83% | 278,215 |
| Nov 4, 2024 | $1.27 | $1.33 | $1.22 | $1.22 | -3.17% | 6,325 |
| Oct 28, 2024 | $1.23 | $1.41 | $1.23 | $1.26 | +2.86% | 19,240 |
| Oct 21, 2024 | $1.28 | $1.39 | $1.21 | $1.23 | -5.77% | 46,825 |
| Oct 14, 2024 | $1.28 | $1.38 | $1.21 | $1.30 | +4.00% | 24,484 |
| Oct 7, 2024 | $1.29 | $1.39 | $1.23 | $1.25 | +2.35% | 57,684 |
| Sep 30, 2024 | $1.16 | $1.28 | $1.15 | $1.22 | +6.20% | 15,917 |
| Sep 23, 2024 | $1.28 | $1.28 | $1.14 | $1.15 | -9.45% | 22,448 |
| Sep 16, 2024 | $1.24 | $1.47 | $1.20 | $1.27 | +2.01% | 68,571 |
| Sep 9, 2024 | $1.53 | $1.53 | $1.23 | $1.25 | -13.54% | 24,502 |
| Sep 3, 2024 | $1.42 | $1.50 | $1.41 | $1.44 | -2.76% | 10,946 |
| Aug 26, 2024 | $1.49 | $1.59 | $1.45 | $1.48 | -1.72% | 17,795 |
| Aug 19, 2024 | $1.52 | $1.57 | $1.40 | $1.51 | +6.11% | 25,848 |
| Aug 12, 2024 | $1.26 | $1.51 | $1.26 | $1.42 | +12.70% | 44,389 |
| Aug 5, 2024 | $1.35 | $1.51 | $1.20 | $1.26 | -7.35% | 37,076 |
| Jul 29, 2024 | $1.35 | $1.41 | $1.31 | $1.36 | -4.23% | 11,378 |
| Jul 22, 2024 | $1.38 | $1.66 | $1.30 | $1.42 | +4.41% | 17,644 |
| Jul 15, 2024 | $1.39 | $1.45 | $1.36 | $1.36 | +0.74% | 19,016 |
| Jul 8, 2024 | $1.32 | $1.53 | $1.30 | $1.35 | -1.46% | 30,647 |
| Jul 1, 2024 | $1.45 | $1.45 | $1.30 | $1.37 | -1.37% | 18,096 |
| Jun 24, 2024 | $1.57 | $1.57 | $1.22 | $1.39 | -12.09% | 143,599 |
| Jun 17, 2024 | $1.75 | $1.79 | $1.43 | $1.58 | -9.70% | 68,343 |
| Jun 10, 2024 | $1.60 | $1.95 | $1.60 | $1.75 | +3.85% | 41,770 |
| Jun 3, 2024 | $1.68 | $1.78 | $1.61 | $1.69 | +2.12% | 20,342 |
| May 28, 2024 | $1.80 | $1.80 | $1.60 | $1.65 | -7.30% | 11,389 |
| May 20, 2024 | $1.83 | $1.90 | $1.72 | $1.78 | -1.11% | 44,297 |
| May 13, 2024 | $1.65 | $2.45 | $1.60 | $1.80 | +7.78% | 301,653 |
| May 6, 2024 | $1.59 | $1.71 | $1.54 | $1.67 | +5.03% | 14,741 |
| Apr 29, 2024 | $1.58 | $1.60 | $1.50 | $1.59 | +6.00% | 28,330 |
| Apr 22, 2024 | $1.40 | $1.70 | $1.20 | $1.50 | +7.14% | 66,318 |
| Apr 15, 2024 | $1.44 | $1.53 | $1.35 | $1.40 | -5.08% | 30,295 |
| Apr 8, 2024 | $1.46 | $1.61 | $1.35 | $1.48 | +1.03% | 426,920 |
| Apr 1, 2024 | $1.60 | $1.60 | $1.42 | $1.46 | -8.18% | 27,670 |
| Mar 25, 2024 | $1.60 | $1.63 | $1.42 | $1.59 | -0.62% | 25,630 |
| Mar 18, 2024 | $1.74 | $1.75 | $1.56 | $1.60 | -1.84% | 55,540 |
| Mar 11, 2024 | $1.65 | $1.98 | $1.59 | $1.63 | +1.24% | 94,915 |
| Mar 4, 2024 | $2.03 | $2.03 | $1.60 | $1.61 | -18.69% | 78,551 |
| Feb 26, 2024 | $2.06 | $2.57 | $1.80 | $1.98 | -7.22% | 302,749 |
| Feb 20, 2024 | $1.30 | $2.90 | $1.26 | $2.13 | +70.11% | 14,414,163 |
| Feb 12, 2024 | $1.38 | $1.79 | $1.25 | $1.25 | -15.80% | 38,524 |
| Feb 5, 2024 | $1.27 | $1.49 | $1.20 | $1.49 | +14.61% | 14,373 |
| Jan 29, 2024 | $1.38 | $1.48 | $1.30 | $1.30 | -2.98% | 13,566 |
| Jan 22, 2024 | $1.49 | $1.52 | $1.20 | $1.34 | -8.86% | 14,940 |
| Jan 16, 2024 | $1.57 | $1.57 | $1.47 | $1.47 | -1.34% | 8,057 |
| Jan 8, 2024 | $1.55 | $1.60 | $1.45 | $1.49 | -5.83% | 14,722 |
| Jan 2, 2024 | $1.51 | $1.58 | $1.45 | $1.58 | +4.79% | 11,969 |
| Dec 26, 2023 | $1.49 | $1.65 | $1.48 | $1.51 | +2.03% | 31,529 |
| Dec 18, 2023 | $1.46 | $1.62 | $1.45 | $1.48 | +4.23% | 28,179 |
| Dec 11, 2023 | $1.49 | $1.66 | $1.37 | $1.42 | -14.97% | 37,476 |
| Dec 4, 2023 | $1.75 | $1.75 | $1.65 | $1.67 | +1.21% | 15,518 |
| Nov 27, 2023 | $1.68 | $1.83 | $1.59 | $1.65 | -1.79% | 56,219 |
| Nov 20, 2023 | $1.25 | $1.85 | $1.25 | $1.68 | +38.83% | 108,718 |
| Nov 13, 2023 | $1.23 | $1.29 | $1.20 | $1.21 | -3.96% | 16,559 |
| Nov 6, 2023 | $1.54 | $1.59 | $1.20 | $1.26 | -18.18% | 26,073 |
| Oct 30, 2023 | $1.51 | $1.58 | $1.47 | $1.54 | +1.32% | 6,855 |
| Oct 23, 2023 | $1.66 | $1.72 | $1.50 | $1.52 | -5.00% | 9,933 |
| Oct 16, 2023 | $1.90 | $1.90 | $1.49 | $1.60 | -17.95% | 36,543 |
| Oct 9, 2023 | $1.89 | $2.00 | $1.73 | $1.95 | -2.01% | 31,988 |
| Oct 2, 2023 | $2.02 | $2.05 | $1.90 | $1.99 | -0.50% | 10,248 |
| Sep 25, 2023 | $2.18 | $2.29 | $2.00 | $2.00 | -10.37% | 33,996 |
| Sep 18, 2023 | $2.27 | $2.27 | $2.05 | $2.23 | -1.26% | 14,533 |
| Sep 11, 2023 | $2.04 | $2.28 | $1.98 | $2.26 | +10.24% | 38,297 |
| Sep 5, 2023 | $2.00 | $2.19 | $1.92 | $2.05 | +1.99% | 32,374 |
| Aug 28, 2023 | $1.90 | $2.10 | $1.90 | $2.01 | +5.79% | 16,576 |
| Aug 21, 2023 | $1.95 | $2.00 | $1.86 | $1.90 | -3.55% | 9,972 |
| Aug 14, 2023 | $1.97 | $2.08 | $1.87 | $1.97 | +2.07% | 11,826 |
| Aug 7, 2023 | $1.78 | $2.09 | $1.78 | $1.93 | +4.89% | 36,803 |
| Jul 31, 2023 | $1.92 | $1.95 | $1.75 | $1.84 | -6.42% | 30,932 |
| Jul 24, 2023 | $2.19 | $2.30 | $1.95 | $1.97 | -9.80% | 54,729 |
| Jul 17, 2023 | $2.00 | $2.61 | $2.00 | $2.18 | +10.28% | 187,891 |
| Jul 10, 2023 | $1.90 | $2.24 | $1.90 | $1.98 | +1.90% | 97,249 |
| Jul 3, 2023 | $1.76 | $1.94 | $1.76 | $1.94 | +7.18% | 12,850 |
| Jun 26, 2023 | $1.66 | $1.94 | $1.65 | $1.81 | +7.74% | 69,780 |
| Jun 20, 2023 | $2.17 | $2.38 | $1.68 | $1.68 | -22.58% | 186,855 |
| Jun 12, 2023 | $2.83 | $2.85 | $1.89 | $2.17 | -20.53% | 149,046 |
| Jun 5, 2023 | $2.80 | $3.07 | $2.72 | $2.73 | -2.48% | 24,038 |
| May 30, 2023 | $3.08 | $3.15 | $2.72 | $2.80 | -9.07% | 25,461 |
| May 22, 2023 | $3.22 | $3.66 | $2.87 | $3.08 | -6.41% | 30,389 |
| May 15, 2023 | $3.29 | $3.30 | $2.94 | $3.29 | +0.43% | 12,305 |
| May 8, 2023 | $3.24 | $3.64 | $3.09 | $3.28 | +0.32% | 15,412 |
| May 1, 2023 | $2.94 | $3.36 | $2.87 | $3.27 | +8.49% | 28,451 |
| Apr 24, 2023 | $3.49 | $3.50 | $2.87 | $3.01 | -14.00% | 31,658 |
| Apr 17, 2023 | $3.71 | $3.78 | $3.50 | $3.50 | -5.66% | 19,202 |
| Apr 10, 2023 | $3.71 | $4.13 | $3.50 | $3.71 | -3.64% | 26,651 |
| Apr 3, 2023 | $3.85 | $4.06 | $3.57 | $3.85 | -1.78% | 19,856 |
| Mar 27, 2023 | $3.43 | $3.92 | $3.43 | $3.92 | +6.61% | 39,365 |
| Mar 20, 2023 | $3.64 | $3.96 | $3.36 | $3.68 | +9.21% | 32,958 |
| Mar 13, 2023 | $3.92 | $4.13 | $3.36 | $3.37 | -16.20% | 36,180 |
| Mar 6, 2023 | $3.46 | $5.94 | $3.30 | $4.02 | +17.14% | 288,774 |
| Feb 27, 2023 | $3.43 | $3.64 | $3.22 | $3.43 | -5.29% | 38,267 |
| Feb 21, 2023 | $3.99 | $4.13 | $3.36 | $3.62 | -9.23% | 18,822 |
| Feb 13, 2023 | $4.39 | $4.41 | $3.53 | $3.99 | -11.63% | 42,605 |
| Feb 6, 2023 | $4.20 | $5.32 | $4.20 | $4.51 | +7.54% | 52,256 |
| Jan 30, 2023 | $5.88 | $5.88 | $3.97 | $4.20 | -28.60% | 104,886 |
| Jan 23, 2023 | $5.41 | $6.16 | $4.69 | $5.88 | +22.36% | 119,642 |
| Jan 17, 2023 | $4.13 | $5.39 | $3.99 | $4.81 | +22.59% | 236,274 |
| Jan 9, 2023 | $3.01 | $4.13 | $2.80 | $3.92 | +33.34% | 151,746 |
| Jan 3, 2023 | $2.31 | $3.08 | $2.28 | $2.94 | +33.33% | 50,543 |
| Dec 27, 2022 | $2.10 | $2.38 | $2.03 | $2.21 | +4.55% | 120,276 |
| Dec 19, 2022 | $2.66 | $2.80 | $1.96 | $2.11 | -18.59% | 81,249 |
| Dec 12, 2022 | $2.73 | $3.42 | $2.45 | $2.59 | -7.48% | 178,079 |
| Dec 5, 2022 | $2.52 | $2.94 | $2.31 | $2.80 | +5.26% | 47,358 |
| Nov 28, 2022 | $2.52 | $2.66 | $2.38 | $2.66 | +5.56% | 45,823 |
| Nov 21, 2022 | $2.73 | $2.73 | $2.38 | $2.52 | -7.69% | 20,765 |
| Nov 14, 2022 | $2.52 | $2.80 | $2.25 | $2.73 | +11.42% | 57,707 |
| Nov 7, 2022 | $2.66 | $2.80 | $2.24 | $2.45 | -8.16% | 83,910 |
| Oct 31, 2022 | $2.80 | $2.89 | $2.56 | $2.67 | -4.73% | 105,038 |
| Oct 24, 2022 | $3.16 | $3.39 | $2.51 | $2.80 | -18.37% | 530,493 |
| Oct 17, 2022 | $2.90 | $4.42 | $2.73 | $3.43 | +18.24% | 3,383,621 |
| Oct 10, 2022 | $3.71 | $3.83 | $2.87 | $2.90 | -21.99% | 62,407 |
| Oct 3, 2022 | $3.71 | $4.06 | $3.53 | $3.72 | +2.15% | 66,703 |
| Sep 26, 2022 | $3.52 | $4.17 | $3.50 | $3.64 | -0.21% | 35,118 |
| Sep 19, 2022 | $4.79 | $5.04 | $3.64 | $3.65 | -25.56% | 85,502 |
| Sep 12, 2022 | $5.25 | $5.32 | $4.69 | $4.90 | 0.00% | 77,685 |
| Sep 6, 2022 | $5.00 | $5.00 | $4.62 | $4.90 | 0.00% | 42,669 |
| Aug 29, 2022 | $5.32 | $5.53 | $4.76 | $4.90 | -11.39% | 124,370 |
| Aug 22, 2022 | $5.32 | $5.87 | $5.14 | $5.53 | +5.35% | 170,904 |
| Aug 15, 2022 | $5.25 | $5.53 | $5.11 | $5.25 | +1.70% | 143,743 |
| Aug 8, 2022 | $5.88 | $7.09 | $5.04 | $5.16 | -9.19% | 752,666 |
| Aug 1, 2022 | $5.24 | $6.19 | $4.97 | $5.68 | +9.73% | 422,747 |
| Jul 25, 2022 | $6.05 | $6.16 | $4.62 | $5.18 | -15.14% | 412,170 |
| Jul 18, 2022 | $6.37 | $6.76 | $5.85 | $6.10 | -0.75% | 288,021 |
| Jul 11, 2022 | $7.00 | $7.21 | $5.83 | $6.15 | -12.14% | 201,175 |
| Jul 5, 2022 | $8.40 | $8.40 | $6.93 | $7.00 | -16.67% | 189,997 |
| Jun 27, 2022 | $11.20 | $12.39 | $8.12 | $8.40 | -27.27% | 185,938 |
| Jun 21, 2022 | $13.37 | $13.37 | $10.29 | $11.55 | -12.23% | 194,775 |
| Jun 13, 2022 | $17.15 | $18.20 | $12.67 | $13.16 | -25.40% | 1,456,478 |
| Jun 6, 2022 | $10.22 | $21.84 | $9.45 | $17.64 | +52.73% | 12,491,375 |
| May 31, 2022 | $6.16 | $12.81 | $6.02 | $11.55 | +88.31% | 18,281,934 |
| May 23, 2022 | $6.02 | $6.86 | $5.81 | $6.13 | +1.88% | 16,186 |
| May 16, 2022 | $6.86 | $6.93 | $5.88 | $6.02 | +0.26% | 37,300 |
| May 9, 2022 | $7.28 | $7.28 | $5.30 | $6.00 | -16.72% | 53,671 |
| May 2, 2022 | $7.84 | $7.98 | $7.00 | $7.21 | -8.03% | 32,149 |
| Apr 25, 2022 | $7.70 | $8.12 | $7.70 | $7.84 | +0.90% | 22,745 |
| Apr 18, 2022 | $8.26 | $9.10 | $7.70 | $7.77 | -5.93% | 57,205 |
| Apr 11, 2022 | $8.89 | $9.10 | $8.12 | $8.26 | -7.09% | 60,090 |
| Apr 4, 2022 | $9.87 | $9.94 | $8.61 | $8.89 | -7.97% | 67,249 |
| Mar 28, 2022 | $10.29 | $10.29 | $9.24 | $9.66 | -3.50% | 88,025 |
| Mar 21, 2022 | $9.38 | $10.71 | $9.03 | $10.01 | +2.14% | 283,536 |
| Mar 14, 2022 | $10.08 | $10.92 | $8.40 | $9.80 | -2.78% | 690,495 |
| Mar 7, 2022 | $9.31 | $14.70 | $8.40 | $10.08 | +9.09% | 584,558 |
| Feb 28, 2022 | $9.94 | $9.94 | $8.75 | $9.24 | -1.49% | 67,578 |
| Feb 22, 2022 | $9.17 | $9.94 | $7.98 | $9.38 | +2.29% | 61,899 |
| Feb 14, 2022 | $10.22 | $10.43 | $8.96 | $9.17 | -11.49% | 69,550 |
| Feb 7, 2022 | $10.57 | $11.83 | $10.08 | $10.36 | -1.99% | 132,567 |
| Jan 31, 2022 | $10.50 | $12.46 | $10.01 | $10.57 | -3.21% | 108,276 |
| Jan 24, 2022 | $11.27 | $13.79 | $10.50 | $10.92 | -8.77% | 319,272 |
| Jan 18, 2022 | $15.12 | $17.15 | $11.76 | $11.97 | -20.83% | 364,779 |
| Jan 10, 2022 | $23.59 | $24.43 | $14.70 | $15.12 | -37.03% | 523,607 |
| Jan 3, 2022 | $29.33 | $32.41 | $23.21 | $24.01 | -19.67% | 605,144 |
| Dec 27, 2021 | $28.70 | $42.84 | $26.11 | $29.89 | +6.22% | 5,251,665 |
| Dec 20, 2021 | $23.80 | $30.03 | $23.24 | $28.14 | +21.08% | 511,842 |
| Dec 13, 2021 | $23.24 | $35.63 | $22.40 | $23.24 | -3.77% | 3,184,616 |
| Dec 6, 2021 | $13.65 | $30.94 | $13.30 | $24.15 | +76.92% | 32,096,232 |
| Nov 29, 2021 | $16.52 | $17.71 | $13.58 | $13.65 | -17.02% | 74,911 |
| Nov 22, 2021 | $16.80 | $18.62 | $15.68 | $16.45 | -2.08% | 63,416 |
| Nov 15, 2021 | $17.78 | $19.18 | $16.10 | $16.80 | -5.70% | 36,491 |
| Nov 8, 2021 | $21.07 | $22.26 | $17.50 | $17.81 | -15.17% | 69,376 |
| Nov 1, 2021 | $23.03 | $24.36 | $20.75 | $21.00 | -6.25% | 71,384 |
| Oct 25, 2021 | $21.07 | $23.62 | $20.23 | $22.40 | +5.26% | 76,241 |
| Oct 18, 2021 | $20.93 | $22.47 | $20.58 | $21.28 | +1.33% | 36,478 |
| Oct 11, 2021 | $20.44 | $21.56 | $19.32 | $21.00 | +4.17% | 34,298 |
| Oct 4, 2021 | $21.84 | $22.33 | $18.41 | $20.16 | -6.49% | 57,739 |
| Sep 27, 2021 | $21.91 | $23.52 | $21.28 | $21.56 | -1.60% | 66,144 |
| Sep 20, 2021 | $21.91 | $23.31 | $21.56 | $21.91 | -3.39% | 24,109 |
| Sep 13, 2021 | $22.89 | $23.45 | $21.70 | $22.68 | -0.31% | 23,941 |
| Sep 7, 2021 | $24.29 | $24.99 | $22.05 | $22.75 | -6.61% | 30,312 |
| Aug 30, 2021 | $23.66 | $25.97 | $22.19 | $24.36 | +4.50% | 111,038 |
| Aug 23, 2021 | $21.84 | $24.50 | $21.11 | $23.31 | +7.07% | 64,845 |
| Aug 16, 2021 | $19.39 | $22.12 | $18.19 | $21.77 | +12.68% | 125,962 |
| Aug 9, 2021 | $26.74 | $32.62 | $19.11 | $19.32 | -28.50% | 958,690 |
| Aug 2, 2021 | $25.97 | $28.21 | $25.55 | $27.02 | +3.21% | 56,896 |
| Jul 26, 2021 | $25.41 | $28.28 | $24.08 | $26.18 | +1.91% | 117,549 |
| Jul 19, 2021 | $25.48 | $28.49 | $24.50 | $25.69 | -0.27% | 146,563 |
| Jul 12, 2021 | $29.40 | $33.60 | $25.34 | $25.76 | -11.11% | 385,246 |
| Jul 6, 2021 | $29.61 | $32.48 | $26.39 | $28.98 | -6.33% | 390,843 |
| Jun 28, 2021 | $28.49 | $37.59 | $26.74 | $30.94 | +7.54% | 1,127,836 |
| Jun 21, 2021 | $29.47 | $29.54 | $26.25 | $28.77 | -2.14% | 160,127 |
| Jun 14, 2021 | $37.45 | $49.70 | $27.44 | $29.40 | -18.60% | 1,515,851 |
| Jun 7, 2021 | $35.84 | $39.48 | $32.76 | $36.12 | +3.82% | 440,165 |
| Jun 1, 2021 | $29.26 | $57.19 | $28.63 | $34.79 | +20.05% | 3,462,672 |
| May 24, 2021 | $27.58 | $31.36 | $26.04 | $28.98 | +7.53% | 394,412 |
| May 17, 2021 | $24.50 | $31.01 | $24.50 | $26.95 | +10.95% | 153,900 |
| May 10, 2021 | $30.80 | $39.83 | $22.75 | $24.29 | -20.96% | 1,204,540 |
| May 3, 2021 | $25.90 | $37.10 | $25.22 | $30.73 | +19.29% | 1,250,678 |
| Apr 26, 2021 | $28.00 | $28.44 | $25.62 | $25.76 | -7.07% | 27,202 |
| Apr 19, 2021 | $28.98 | $29.19 | $22.89 | $27.72 | -5.94% | 127,963 |
| Apr 12, 2021 | $28.35 | $31.85 | $25.34 | $29.47 | +2.43% | 1,084,992 |
| Apr 5, 2021 | $30.45 | $30.94 | $27.02 | $28.77 | -4.42% | 59,239 |
| Mar 29, 2021 | $29.54 | $33.39 | $26.18 | $30.10 | +2.38% | 63,550 |
| Mar 22, 2021 | $32.27 | $32.55 | $27.30 | $29.40 | -8.10% | 74,118 |
| Mar 15, 2021 | $33.32 | $34.72 | $30.03 | $31.99 | -5.58% | 23,578 |
| Mar 8, 2021 | $30.10 | $34.16 | $28.28 | $33.88 | +13.35% | 65,990 |
| Mar 1, 2021 | $37.17 | $40.53 | $28.14 | $29.89 | -17.73% | 260,132 |
| Feb 22, 2021 | $39.20 | $45.01 | $35.00 | $36.33 | -7.16% | 743,231 |
| Feb 16, 2021 | $38.43 | $41.86 | $36.26 | $39.13 | +3.90% | 187,791 |
| Feb 8, 2021 | $35.35 | $67.48 | $34.65 | $37.66 | +9.13% | 2,560,576 |
| Feb 1, 2021 | $32.27 | $35.21 | $30.66 | $34.51 | +7.17% | 50,650 |
| Jan 25, 2021 | $34.58 | $36.89 | $31.57 | $32.20 | -6.69% | 61,340 |
| Jan 19, 2021 | $33.67 | $36.12 | $33.46 | $34.51 | +2.49% | 49,547 |
| Jan 11, 2021 | $34.51 | $38.43 | $32.97 | $33.67 | -2.43% | 111,818 |
| Jan 4, 2021 | $28.42 | $36.30 | $28.38 | $34.51 | +22.33% | 110,282 |
| Dec 28, 2020 | $30.66 | $30.89 | $27.37 | $28.21 | -4.05% | 57,345 |
| Dec 21, 2020 | $30.45 | $30.80 | $29.05 | $29.40 | -3.67% | 24,832 |
| Dec 14, 2020 | $30.52 | $35.70 | $30.24 | $30.52 | +0.46% | 85,065 |
| Dec 7, 2020 | $33.60 | $34.07 | $29.82 | $30.38 | -9.20% | 68,740 |
| Nov 30, 2020 | $36.75 | $38.15 | $32.34 | $33.46 | -11.65% | 74,697 |
| Nov 23, 2020 | $33.04 | $40.25 | $32.62 | $37.87 | +16.34% | 147,628 |
| Nov 16, 2020 | $38.08 | $40.18 | $30.66 | $32.55 | -12.92% | 95,264 |
| Nov 9, 2020 | $49.35 | $51.52 | $36.12 | $37.38 | -23.82% | 122,834 |
| Nov 2, 2020 | $45.85 | $50.05 | $45.29 | $49.07 | +7.19% | 20,417 |
| Oct 26, 2020 | $50.61 | $52.57 | $45.15 | $45.78 | -10.90% | 31,985 |
| Oct 19, 2020 | $57.19 | $58.31 | $49.88 | $51.38 | -10.16% | 44,558 |
| Oct 12, 2020 | $57.75 | $81.20 | $51.17 | $57.19 | +0.12% | 1,242,875 |
| Oct 5, 2020 | $46.76 | $62.16 | $46.76 | $57.12 | +21.79% | 50,791 |
| Sep 28, 2020 | $53.55 | $53.55 | $45.60 | $46.90 | -8.84% | 31,191 |
| Sep 21, 2020 | $54.81 | $56.07 | $46.43 | $51.45 | -8.24% | 31,916 |
| Sep 14, 2020 | $54.74 | $61.81 | $54.67 | $56.07 | +3.35% | 22,373 |
| Sep 8, 2020 | $55.09 | $57.26 | $52.08 | $54.25 | -2.76% | 18,619 |
| Aug 31, 2020 | $60.55 | $66.81 | $52.57 | $55.79 | -7.86% | 60,491 |
| Aug 24, 2020 | $59.50 | $64.19 | $55.86 | $60.55 | +4.47% | 67,806 |
| Aug 17, 2020 | $58.10 | $68.67 | $56.35 | $57.96 | +0.36% | 72,410 |
| Aug 10, 2020 | $46.20 | $59.43 | $44.66 | $57.75 | +25.00% | 95,012 |
| Aug 3, 2020 | $36.33 | $49.07 | $36.33 | $46.20 | +28.65% | 92,971 |
| Jul 27, 2020 | $36.47 | $37.31 | $34.09 | $35.91 | -2.66% | 22,080 |
| Jul 20, 2020 | $37.10 | $40.21 | $34.49 | $36.89 | -1.68% | 40,599 |
| Jul 13, 2020 | $38.92 | $40.18 | $29.96 | $37.52 | -3.60% | 52,647 |
| Jul 6, 2020 | $43.05 | $44.38 | $38.57 | $38.92 | -9.45% | 41,935 |
| Jun 29, 2020 | $42.28 | $52.43 | $41.91 | $42.98 | +0.82% | 57,487 |
| Jun 22, 2020 | $46.76 | $49.25 | $39.41 | $42.63 | -10.31% | 66,675 |
| Jun 15, 2020 | $44.80 | $55.16 | $40.25 | $47.53 | +12.60% | 164,830 |
| Jun 8, 2020 | $50.05 | $62.30 | $36.05 | $42.21 | -6.51% | 151,035 |
| Jun 1, 2020 | $31.50 | $46.90 | $29.40 | $45.15 | +41.76% | 105,740 |
| May 26, 2020 | $26.25 | $40.60 | $26.25 | $31.85 | +28.57% | 228,153 |
| May 18, 2020 | $19.25 | $26.17 | $18.20 | $24.77 | +22.03% | 136,448 |
| May 11, 2020 | $14.35 | $24.50 | $13.30 | $20.30 | +61.11% | 483,601 |
| May 4, 2020 | $10.50 | $18.20 | $10.50 | $12.60 | +19.84% | 151,923 |
| Apr 27, 2020 | $11.55 | $12.25 | $10.50 | $10.51 | -6.13% | 36,672 |
| Apr 20, 2020 | $12.95 | $12.95 | $9.10 | $11.20 | -15.79% | 92,686 |
| Apr 13, 2020 | $11.20 | $16.80 | $10.50 | $13.30 | +26.67% | 63,609 |
| Apr 6, 2020 | $9.76 | $11.02 | $9.45 | $10.50 | +7.14% | 8,944 |
| Mar 30, 2020 | $11.55 | $12.64 | $9.45 | $9.80 | -20.00% | 24,151 |
| Mar 23, 2020 | $10.50 | $12.94 | $9.18 | $12.25 | +7.69% | 26,099 |
| Mar 16, 2020 | $12.25 | $12.94 | $9.93 | $11.37 | -5.80% | 21,239 |
| Mar 9, 2020 | $16.80 | $17.85 | $5.65 | $12.07 | -32.35% | 32,023 |
| Mar 2, 2020 | $17.85 | $19.07 | $17.85 | $17.85 | +0.22% | 19,479 |
| Feb 24, 2020 | $20.69 | $21.00 | $16.10 | $17.81 | -13.75% | 33,706 |
| Feb 18, 2020 | $23.45 | $24.50 | $20.30 | $20.65 | -7.62% | 49,569 |
| Feb 10, 2020 | $20.70 | $23.45 | $20.65 | $22.35 | +13.41% | 29,178 |
| Feb 3, 2020 | $19.95 | $21.70 | $19.71 | $19.71 | -6.13% | 17,644 |
| Jan 27, 2020 | $20.30 | $22.05 | $19.30 | $21.00 | +1.51% | 28,041 |
| Jan 21, 2020 | $21.70 | $23.45 | $20.65 | $20.69 | -4.66% | 39,977 |
| Jan 13, 2020 | $21.35 | $22.61 | $19.95 | $21.70 | +6.90% | 76,324 |
| Jan 6, 2020 | $19.11 | $34.65 | $18.55 | $20.30 | +11.54% | 207,406 |
| Dec 30, 2019 | $17.15 | $19.25 | $16.10 | $18.20 | +13.07% | 11,581 |
| Dec 23, 2019 | $15.92 | $18.90 | $15.92 | $16.10 | -1.65% | 14,434 |
| Dec 16, 2019 | $15.59 | $17.32 | $14.52 | $16.37 | +8.74% | 11,208 |
| Dec 9, 2019 | $17.67 | $17.67 | $14.52 | $15.05 | -7.53% | 8,789 |
| Dec 2, 2019 | $13.65 | $19.25 | $13.65 | $16.27 | +16.25% | 34,410 |
| Nov 25, 2019 | $14.03 | $15.75 | $13.65 | $14.00 | -2.44% | 9,644 |
| Nov 18, 2019 | $14.70 | $15.05 | $14.00 | $14.35 | -4.43% | 4,731 |
| Nov 11, 2019 | $15.57 | $16.62 | $14.35 | $15.01 | +0.92% | 12,131 |
| Nov 4, 2019 | $14.00 | $15.40 | $13.68 | $14.88 | +8.17% | 10,614 |
| Oct 28, 2019 | $15.15 | $15.35 | $13.49 | $13.75 | -9.13% | 9,662 |
| Oct 21, 2019 | $15.40 | $16.45 | $15.05 | $15.14 | +0.58% | 8,027 |
| Oct 14, 2019 | $20.30 | $20.30 | $15.05 | $15.05 | -24.55% | 31,314 |
| Oct 7, 2019 | $17.15 | $21.00 | $16.10 | $19.95 | +18.61% | 38,950 |
| Sep 30, 2019 | $16.90 | $18.20 | $16.10 | $16.82 | +1.61% | 5,022 |
| Sep 23, 2019 | $16.45 | $19.25 | $15.40 | $16.55 | +5.09% | 34,684 |
| Sep 16, 2019 | $19.25 | $20.65 | $15.05 | $15.75 | +4.90% | 21,254 |
| Sep 9, 2019 | $14.70 | $19.60 | $13.65 | $15.01 | +2.24% | 37,557 |
| Sep 3, 2019 | $14.70 | $15.05 | $13.30 | $14.69 | +4.90% | 5,528 |
| Aug 26, 2019 | $16.45 | $16.45 | $13.59 | $14.00 | -13.26% | 17,877 |
| Aug 19, 2019 | $17.25 | $17.85 | $16.14 | $16.14 | -5.89% | 4,439 |
| Aug 12, 2019 | $18.23 | $19.95 | $16.80 | $17.15 | -9.29% | 6,996 |
| Aug 5, 2019 | $20.30 | $21.00 | $18.20 | $18.91 | -11.44% | 17,200 |
| Jul 29, 2019 | $14.02 | $32.55 | $14.02 | $21.35 | +52.31% | 729,332 |
| Jul 22, 2019 | $15.40 | $15.40 | $14.00 | $14.02 | -6.86% | 3,867 |
| Jul 15, 2019 | $16.10 | $16.80 | $14.00 | $15.05 | -4.46% | 7,025 |
| Jul 8, 2019 | $15.40 | $18.20 | $14.13 | $15.75 | +4.67% | 28,094 |
| Jul 1, 2019 | $15.05 | $15.57 | $13.82 | $15.05 | +4.98% | 9,008 |
| Jun 24, 2019 | $15.18 | $15.74 | $13.14 | $14.34 | -4.75% | 13,145 |
| Jun 17, 2019 | $15.75 | $26.60 | $14.19 | $15.05 | +0.00% | 137,905 |
| Jun 10, 2019 | $14.84 | $16.79 | $14.17 | $15.05 | -4.42% | 8,777 |
| Jun 3, 2019 | $15.40 | $17.32 | $14.17 | $15.75 | +4.60% | 14,242 |
| May 28, 2019 | $18.20 | $19.25 | $15.05 | $15.05 | -21.71% | 7,895 |
| May 20, 2019 | $18.20 | $21.40 | $15.75 | $19.23 | +5.65% | 20,838 |
| May 13, 2019 | $20.07 | $21.00 | $16.80 | $18.20 | -7.16% | 10,364 |
| May 6, 2019 | $22.05 | $22.75 | $19.30 | $19.60 | -8.12% | 7,353 |
| Apr 29, 2019 | $23.72 | $23.72 | $19.25 | $21.34 | -6.22% | 9,873 |
| Apr 22, 2019 | $23.10 | $24.85 | $21.70 | $22.75 | +1.71% | 17,771 |
| Apr 15, 2019 | $26.95 | $27.30 | $21.75 | $22.37 | -13.64% | 18,615 |
| Apr 8, 2019 | $19.70 | $32.90 | $19.70 | $25.90 | +38.06% | 68,135 |
| Apr 1, 2019 | $42.35 | $46.20 | $16.84 | $18.76 | -56.07% | 97,458 |
| Mar 25, 2019 | $43.05 | $43.40 | $39.55 | $42.70 | 0.00% | 3,952 |
| Mar 18, 2019 | $43.75 | $43.75 | $39.20 | $42.70 | 0.00% | 3,548 |
| Mar 11, 2019 | $38.15 | $44.08 | $37.18 | $42.70 | +11.93% | 5,047 |
| Mar 4, 2019 | $41.65 | $44.27 | $37.45 | $38.15 | -4.39% | 4,405 |
| Feb 25, 2019 | $42.00 | $48.30 | $39.20 | $39.90 | -0.31% | 4,790 |
| Feb 19, 2019 | $47.60 | $47.60 | $38.50 | $40.02 | -14.02% | 3,579 |
| Feb 11, 2019 | $36.40 | $50.75 | $35.40 | $46.55 | +33.00% | 9,390 |
| Feb 4, 2019 | $36.05 | $38.50 | $34.02 | $35.00 | +4.16% | 5,589 |
| Jan 28, 2019 | $25.55 | $35.00 | $25.20 | $33.60 | +31.87% | 5,215 |
| Jan 22, 2019 | $26.25 | $26.25 | $24.85 | $25.48 | -1.63% | 1,821 |
| Jan 14, 2019 | $25.70 | $27.30 | $25.56 | $25.90 | +1.38% | 869 |
| Jan 7, 2019 | $26.07 | $28.38 | $24.85 | $25.55 | -3.87% | 2,148 |
| Dec 31, 2018 | $19.42 | $27.89 | $19.42 | $26.58 | +33.23% | 4,606 |
| Dec 24, 2018 | $23.03 | $23.03 | $17.22 | $19.95 | -13.90% | 7,995 |
| Dec 17, 2018 | $30.45 | $30.45 | $23.17 | $23.17 | -18.65% | 6,848 |
| Dec 10, 2018 | $33.95 | $36.05 | $24.57 | $28.48 | -16.10% | 6,432 |
| Dec 3, 2018 | $36.05 | $36.05 | $33.95 | $33.95 | -2.02% | 1,423 |
| Nov 26, 2018 | $44.31 | $44.92 | $34.65 | $34.65 | -16.81% | 8,244 |
| Nov 19, 2018 | $35.35 | $46.55 | $32.20 | $41.65 | +20.15% | 7,251 |
| Nov 12, 2018 | $46.55 | $46.55 | $31.15 | $34.66 | -22.02% | 5,673 |
| Nov 5, 2018 | $46.20 | $48.65 | $35.70 | $44.45 | -2.31% | 6,296 |
| Oct 29, 2018 | $49.35 | $49.35 | $43.75 | $45.50 | -7.80% | 2,541 |
| Oct 22, 2018 | $55.65 | $67.15 | $44.62 | $49.35 | -7.84% | 6,190 |
| Oct 15, 2018 | $65.45 | $65.71 | $51.45 | $53.55 | -17.30% | 2,512 |
| Oct 8, 2018 | $67.90 | $71.05 | $63.46 | $64.75 | -4.15% | 2,009 |
| Oct 1, 2018 | $71.75 | $76.30 | $67.55 | $67.55 | -5.85% | 1,204 |
| Sep 24, 2018 | $73.85 | $77.35 | $70.00 | $71.75 | -0.49% | 1,599 |
| Sep 17, 2018 | $77.00 | $80.50 | $72.10 | $72.10 | -7.62% | 1,961 |
| Sep 10, 2018 | $81.55 | $81.90 | $75.60 | $78.05 | -3.88% | 1,270 |
| Sep 4, 2018 | $75.25 | $81.55 | $75.25 | $81.20 | +5.94% | 1,055 |
| Aug 27, 2018 | $78.05 | $78.75 | $74.55 | $76.65 | 0.00% | 1,779 |
| Aug 20, 2018 | $77.00 | $78.75 | $71.75 | $76.65 | +0.46% | 1,571 |
| Aug 13, 2018 | $79.80 | $79.80 | $70.70 | $76.30 | -4.39% | 1,569 |
| Aug 6, 2018 | $76.30 | $83.65 | $68.25 | $79.80 | +4.59% | 2,185 |
| Jul 30, 2018 | $77.00 | $83.96 | $74.55 | $76.30 | -0.91% | 1,966 |
| Jul 23, 2018 | $72.97 | $77.00 | $69.33 | $77.00 | +2.99% | 770 |
| Jul 16, 2018 | $76.30 | $77.35 | $71.78 | $74.77 | -0.18% | 633 |
| Jul 9, 2018 | $73.50 | $80.15 | $70.00 | $74.90 | +4.90% | 2,106 |
| Jul 2, 2018 | $63.03 | $74.55 | $63.03 | $71.40 | +7.37% | 1,556 |
| Jun 25, 2018 | $73.85 | $76.30 | $62.30 | $66.50 | -5.94% | 2,996 |
| Jun 18, 2018 | $78.75 | $80.50 | $70.70 | $70.70 | -9.82% | 1,525 |
| Jun 11, 2018 | $86.10 | $86.10 | $76.30 | $78.40 | -8.20% | 1,453 |
| Jun 4, 2018 | $78.40 | $88.90 | $78.40 | $85.40 | +7.49% | 1,445 |
| May 29, 2018 | $75.98 | $86.45 | $75.98 | $79.45 | +4.13% | 2,171 |
| May 21, 2018 | $79.45 | $79.80 | $75.60 | $76.30 | -3.75% | 748 |
| May 14, 2018 | $79.80 | $80.85 | $78.40 | $79.27 | -2.37% | 953 |
| May 7, 2018 | $82.60 | $85.75 | $77.77 | $81.20 | +0.22% | 1,405 |
| Apr 30, 2018 | $99.75 | $99.75 | $78.72 | $81.02 | -18.20% | 2,380 |
| Apr 23, 2018 | $91.00 | $101.50 | $87.88 | $99.05 | +5.99% | 4,883 |
| Apr 16, 2018 | $80.50 | $93.80 | $80.50 | $93.45 | +8.10% | 655 |
| Apr 9, 2018 | $79.23 | $90.15 | $75.25 | $86.45 | +12.79% | 2,251 |
| Apr 2, 2018 | $89.25 | $89.60 | $75.25 | $76.65 | -14.12% | 2,090 |
| Mar 26, 2018 | $91.35 | $92.05 | $81.90 | $89.25 | -2.30% | 1,240 |
| Mar 19, 2018 | $92.05 | $93.45 | $88.20 | $91.35 | -1.14% | 1,164 |
| Mar 12, 2018 | $96.25 | $99.05 | $88.90 | $92.40 | -5.38% | 1,439 |
| Mar 5, 2018 | $86.45 | $98.87 | $85.75 | $97.65 | +12.05% | 1,379 |
| Feb 26, 2018 | $88.90 | $92.05 | $84.00 | $87.15 | -3.43% | 1,024 |
| Feb 20, 2018 | $91.70 | $104.65 | $88.02 | $90.24 | -3.79% | 3,399 |
| Feb 12, 2018 | $82.60 | $94.15 | $80.32 | $93.80 | +21.27% | 1,725 |
| Feb 5, 2018 | $92.75 | $97.65 | $75.25 | $77.35 | -16.92% | 4,420 |
| Jan 29, 2018 | $102.90 | $102.90 | $93.10 | $93.10 | -8.59% | 872 |
| Jan 22, 2018 | $100.50 | $108.50 | $93.35 | $101.85 | +1.39% | 2,420 |
| Jan 16, 2018 | $106.40 | $108.85 | $100.45 | $100.45 | -6.82% | 2,479 |
| Jan 8, 2018 | $116.55 | $120.75 | $105.00 | $107.80 | -6.67% | 2,833 |
| Jan 2, 2018 | $85.75 | $120.05 | $85.05 | $115.50 | +34.69% | 12,269 |
| Dec 26, 2017 | $92.05 | $95.90 | $85.75 | $85.75 | -4.30% | 5,355 |
| Dec 18, 2017 | $86.80 | $96.25 | $81.00 | $89.60 | +3.64% | 5,838 |
| Dec 11, 2017 | $92.05 | $94.50 | $81.23 | $86.45 | -7.49% | 6,306 |
| Dec 4, 2017 | $98.70 | $98.70 | $85.78 | $93.45 | -5.99% | 4,851 |
| Nov 27, 2017 | $98.00 | $121.21 | $92.39 | $99.40 | 0.00% | 14,760 |
| Nov 20, 2017 | $100.45 | $102.20 | $91.00 | $99.40 | -0.35% | 3,069 |
| Nov 13, 2017 | $98.70 | $101.15 | $87.50 | $99.75 | -0.18% | 3,445 |
| Nov 6, 2017 | $87.15 | $108.50 | $87.15 | $99.92 | +14.66% | 5,297 |
| Oct 30, 2017 | $84.70 | $94.81 | $70.00 | $87.15 | +2.89% | 1,993 |
| Oct 23, 2017 | $75.60 | $90.27 | $72.80 | $84.70 | +10.00% | 2,869 |
| Oct 16, 2017 | $90.30 | $91.00 | $75.25 | $77.00 | -15.71% | 4,398 |
| Oct 9, 2017 | $92.75 | $95.37 | $87.85 | $91.35 | -4.40% | 1,866 |
| Oct 2, 2017 | $93.80 | $97.65 | $90.65 | $95.55 | 0.00% | 2,962 |
| Sep 25, 2017 | $96.25 | $99.69 | $87.15 | $95.55 | +0.74% | 3,946 |
| Sep 18, 2017 | $82.25 | $95.55 | $82.25 | $94.85 | +9.27% | 4,061 |
| Sep 11, 2017 | $68.25 | $113.40 | $65.46 | $86.80 | +33.33% | 9,242 |
| Sep 5, 2017 | $67.55 | $71.40 | $64.75 | $65.10 | -4.62% | 2,636 |
| Aug 28, 2017 | $67.90 | $70.00 | $61.25 | $68.25 | +2.63% | 5,508 |
| Aug 21, 2017 | $68.95 | $75.25 | $63.00 | $66.50 | -4.52% | 3,846 |
| Aug 14, 2017 | $70.70 | $80.85 | $69.65 | $69.65 | +1.02% | 3,864 |
| Aug 7, 2017 | $64.75 | $77.00 | $61.60 | $68.95 | +6.49% | 7,330 |
| Jul 31, 2017 | $75.77 | $78.40 | $52.85 | $64.75 | -18.50% | 8,057 |
| Jul 24, 2017 | $77.00 | $82.25 | $75.25 | $79.45 | +2.25% | 5,883 |
| Jul 17, 2017 | $78.05 | $79.80 | $75.25 | $77.70 | +0.91% | 4,113 |
| Jul 10, 2017 | $82.60 | $85.92 | $71.40 | $77.00 | -8.71% | 3,923 |
| Jul 3, 2017 | $91.13 | $91.13 | $83.89 | $84.35 | -8.37% | 2,119 |
| Jun 26, 2017 | $86.10 | $94.85 | $82.25 | $92.05 | +7.35% | 4,188 |
| Jun 19, 2017 | $98.91 | $101.50 | $81.20 | $85.75 | -14.04% | 10,791 |
| Jun 12, 2017 | $99.40 | $111.65 | $97.65 | $99.75 | 0.00% | 5,559 |
| Jun 5, 2017 | $110.95 | $113.75 | $99.75 | $99.75 | -9.81% | 3,552 |
| May 30, 2017 | $121.80 | $121.80 | $106.75 | $110.60 | -4.82% | 3,572 |
| May 22, 2017 | $110.25 | $121.80 | $110.25 | $116.20 | +4.40% | 4,309 |
| May 15, 2017 | $107.10 | $114.80 | $106.76 | $111.30 | +2.75% | 2,471 |
| May 8, 2017 | $116.20 | $118.30 | $106.40 | $108.32 | -8.70% | 4,942 |
| May 1, 2017 | $106.75 | $123.20 | $85.78 | $118.65 | +9.71% | 16,677 |
| Apr 24, 2017 | $109.55 | $114.10 | $106.05 | $108.15 | -0.96% | 3,618 |
| Apr 17, 2017 | $109.55 | $115.15 | $106.75 | $109.20 | +0.32% | 2,834 |
| Apr 10, 2017 | $109.90 | $113.75 | $106.05 | $108.85 | +0.32% | 2,284 |
| Apr 3, 2017 | $117.25 | $121.86 | $105.70 | $108.50 | -5.78% | 5,400 |
| Mar 27, 2017 | $110.95 | $124.25 | $108.50 | $115.15 | +2.49% | 7,315 |
| Mar 20, 2017 | $124.56 | $131.60 | $109.55 | $112.35 | -9.83% | 10,194 |
| Mar 13, 2017 | $111.30 | $130.55 | $109.55 | $124.60 | +13.38% | 6,736 |
| Mar 6, 2017 | $110.95 | $115.67 | $108.50 | $109.90 | -0.95% | 6,976 |
| Feb 27, 2017 | $127.75 | $131.58 | $106.05 | $110.95 | -13.86% | 15,312 |
| Feb 21, 2017 | $152.25 | $157.13 | $122.15 | $128.80 | -18.22% | 20,784 |
| Feb 13, 2017 | $162.05 | $168.00 | $152.25 | $157.50 | -1.75% | 11,676 |
| Feb 6, 2017 | $161.00 | $167.82 | $156.27 | $160.30 | -0.43% | 5,139 |
| Jan 30, 2017 | $162.75 | $171.50 | $158.55 | $161.00 | -2.95% | 4,467 |
| Jan 23, 2017 | $164.50 | $173.25 | $157.50 | $165.90 | -0.21% | 4,476 |
| Jan 17, 2017 | $176.75 | $176.75 | $163.10 | $166.25 | -6.13% | 3,384 |
| Jan 9, 2017 | $176.75 | $181.43 | $171.67 | $177.10 | +0.40% | 6,464 |
| Jan 3, 2017 | $149.10 | $178.15 | $147.89 | $176.40 | +18.59% | 4,480 |
| Dec 27, 2016 | $152.25 | $165.55 | $147.00 | $148.75 | -3.41% | 7,919 |
| Dec 19, 2016 | $171.15 | $172.55 | $149.45 | $154.00 | -10.39% | 7,022 |
| Dec 12, 2016 | $177.10 | $180.25 | $165.90 | $171.85 | -2.96% | 6,138 |
| Dec 5, 2016 | $179.20 | $182.00 | $165.90 | $177.10 | -1.56% | 8,507 |
| Nov 28, 2016 | $176.40 | $183.40 | $163.80 | $179.90 | +1.78% | 6,125 |
| Nov 21, 2016 | $180.60 | $186.20 | $170.45 | $176.75 | -0.59% | 6,394 |
| Nov 14, 2016 | $154.00 | $180.95 | $147.00 | $177.80 | – | 17,713 |
Seasonality
EFOI 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 | 18.7% | 3.5% | -4.5% | -4.0% | 17.3% | 0.6% | -6.6% | 5.4% | -1.3% | -4.6% | -7.7% | -0.5% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 3 of 9 | 2 of 9 |
| 2026 | -5.2% | -20.1% | 9.7% | 86.5% | 2.5% | -10.1% | -7.6% | -9.2% | -2.5% | 50.7% | ||
| 2025 | 10.1% | 67.2% | -16.0% | -7.6% | 20.6% | 19.3% | -15.1% | 26.2% | 6.1% | -2.2% | -15.1% | 0.0% |
| 2024 | -10.6% | 51.9% | -22.4% | -2.5% | 6.4% | -15.8% | -5.0% | 12.2% | -19.6% | 10.9% | 12.9% | -20.1% |
| 2023 | 154.0% | -38.7% | 14.2% | -23.2% | -2.3% | -38.4% | 6.1% | 1.0% | 3.1% | -24.5% | 12.6% | -11.2% |
| 2022 | -61.8% | -20.9% | 5.4% | -17.6% | -20.7% | 46.4% | -43.1% | 1.3% | -30.7% | -21.4% | -11.9% | -12.5% |
| 2021 | 14.1% | 12.8% | -11.4% | -20.0% | 12.5% | -3.9% | -6.0% | -8.6% | -9.4% | 3.2% | -30.6% | 92.3% |
| 2020 | 27.7% | -15.2% | -35.2% | -5.1% | 190.5% | 52.1% | -25.9% | 76.0% | -23.9% | -4.8% | -20.0% | -22.9% |
| 2019 | 37.4% | 37.6% | 4.3% | -49.2% | -30.6% | -4.8% | 27.2% | -23.2% | 17.6% | -12.9% | -2.4% | 17.5% |
| 2018 | 11.0% | -5.9% | -0.4% | 5.1% | -10.3% | -21.0% | 20.0% | -3.9% | -6.4% | -39.0% | -20.8% | -37.5% |
| 2017 | 9.9% | -33.8% | 6.5% | -6.1% | 4.2% | -18.3% | -17.1% | -17.9% | 52.5% | -6.2% | 6.3% | -9.9% |