Eni SpA (EIPAF) stock
EIPAFOTCCrude Petroleum & Natural GasFiscal year ends December 31Also trades as E
$28.41+0.00 (0.00%)
Close on Oct 19, 2026Market cap $95.66BP/E 34.8Yield –
Price history
Eni SpA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$28.41
0.00% on the day
52-week range
$17.01 – $29.30
-3.0% from the high
Change over 52 weeks
+54.9%
From $18.34 on Oct 17, 2025
Average volume
31,696
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | 0.00% | 0 |
| Oct 12, 2026 | $27.60 | $29.19 | $27.60 | $28.41 | +3.80% | 1,771 |
| Oct 5, 2026 | $26.88 | $27.37 | $26.88 | $27.37 | +1.82% | 189 |
| Sep 28, 2026 | $28.00 | $28.33 | $26.30 | $26.88 | +1.09% | 392,073 |
| Sep 21, 2026 | $28.48 | $28.48 | $26.59 | $26.59 | -6.64% | 1,919 |
| Sep 14, 2026 | $28.43 | $28.48 | $28.43 | $28.48 | +0.18% | 1,049 |
| Sep 8, 2026 | $27.80 | $28.43 | $27.80 | $28.43 | +2.27% | 2,022 |
| Aug 31, 2026 | $28.13 | $28.54 | $26.68 | $27.80 | +6.26% | 1,463 |
| Aug 24, 2026 | $28.72 | $28.72 | $26.16 | $26.16 | -6.23% | 588 |
| Aug 17, 2026 | $27.95 | $29.10 | $27.90 | $27.90 | -1.63% | 1,071 |
| Aug 10, 2026 | $28.90 | $28.90 | $27.00 | $28.36 | -1.86% | 3,651 |
| Aug 3, 2026 | $27.58 | $28.90 | $26.68 | $28.90 | +7.04% | 914 |
| Jul 27, 2026 | $26.49 | $27.40 | $25.09 | $27.00 | +0.07% | 2,457 |
| Jul 20, 2026 | $25.26 | $26.98 | $24.81 | $26.98 | +6.81% | 2,913 |
| Jul 13, 2026 | $23.98 | $25.80 | $23.98 | $25.26 | +8.60% | 39,031 |
| Jul 6, 2026 | $23.01 | $23.83 | $23.01 | $23.26 | +1.09% | 648 |
| Jun 29, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jun 22, 2026 | $24.06 | $24.06 | $23.01 | $23.01 | -7.07% | 2,400,750 |
| Jun 15, 2026 | $26.05 | $26.05 | $24.76 | $24.76 | -4.95% | 109 |
| Jun 8, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 1, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| May 26, 2026 | $28.44 | $28.44 | $26.05 | $26.05 | -8.40% | 180 |
| May 18, 2026 | $29.30 | $29.30 | $28.44 | $28.44 | -2.94% | 6,553 |
| May 11, 2026 | $28.54 | $29.30 | $26.76 | $29.30 | +2.66% | 201,451 |
| May 4, 2026 | $27.24 | $28.54 | $27.24 | $28.54 | +4.77% | 23,307 |
| Apr 27, 2026 | $26.90 | $27.24 | $26.90 | $27.24 | +1.26% | 1,400 |
| Apr 20, 2026 | $27.40 | $27.40 | $26.40 | $26.90 | -1.82% | 6,508 |
| Apr 13, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | +0.07% | 110 |
| Apr 6, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Mar 30, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | +0.02% | 0 |
| Mar 23, 2026 | $29.27 | $29.27 | $25.55 | $27.38 | -6.47% | 41,246 |
| Mar 16, 2026 | $26.51 | $29.27 | $26.51 | $29.27 | +18.41% | 4,910 |
| Mar 9, 2026 | $24.29 | $24.72 | $24.29 | $24.72 | +5.64% | 1,283 |
| Mar 2, 2026 | $24.69 | $24.69 | $22.56 | $23.40 | -5.22% | 2,132 |
| Feb 23, 2026 | $22.39 | $24.69 | $21.61 | $24.69 | +15.86% | 1,312,441 |
| Feb 17, 2026 | $22.41 | $22.41 | $21.31 | $21.31 | -4.95% | 842 |
| Feb 9, 2026 | $20.25 | $22.42 | $20.25 | $22.42 | +10.72% | 325 |
| Feb 2, 2026 | $19.58 | $22.04 | $19.58 | $20.25 | +0.75% | 2,583 |
| Jan 26, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 20, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | +5.02% | 4,898 |
| Jan 12, 2026 | $18.99 | $20.24 | $18.32 | $19.14 | +0.80% | 4,901 |
| Jan 5, 2026 | $20.51 | $20.51 | $18.32 | $18.99 | -0.38% | 1,633 |
| Dec 29, 2025 | $18.42 | $19.06 | $18.42 | $19.06 | +3.47% | 249 |
| Dec 22, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | +1.71% | 151 |
| Dec 15, 2025 | $18.66 | $19.18 | $18.11 | $18.11 | -2.95% | 342 |
| Dec 8, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | +0.81% | 1,870 |
| Dec 1, 2025 | $18.81 | $18.94 | $18.51 | $18.51 | -4.29% | 1,019 |
| Nov 24, 2025 | $19.34 | $19.34 | $19.34 | $19.34 | +4.82% | 319 |
| Nov 17, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 10, 2025 | $18.35 | $18.70 | $18.35 | $18.45 | +1.27% | 3,270 |
| Nov 3, 2025 | $18.78 | $19.00 | $18.22 | $18.22 | +1.72% | 1,003 |
| Oct 27, 2025 | $17.01 | $17.91 | $17.01 | $17.91 | +5.29% | 643 |
| Oct 20, 2025 | $18.34 | $18.34 | $17.01 | $17.01 | -7.25% | 100,456 |
| Oct 13, 2025 | $18.49 | $18.49 | $18.34 | $18.34 | -2.34% | 364 |
| Oct 6, 2025 | $17.22 | $18.78 | $17.22 | $18.78 | +9.06% | 105 |
| Sep 29, 2025 | $18.99 | $18.99 | $17.22 | $17.22 | -9.32% | 1,908 |
| Sep 22, 2025 | $18.46 | $18.99 | $17.20 | $18.99 | +2.87% | 200,427 |
| Sep 15, 2025 | $16.70 | $18.46 | $16.70 | $18.46 | +10.54% | 7,122 |
| Sep 8, 2025 | $16.70 | $16.70 | $16.70 | $16.70 | 0.00% | 0 |
| Sep 2, 2025 | $17.21 | $17.25 | $16.70 | $16.70 | -3.24% | 3,016 |
| Aug 25, 2025 | $17.20 | $18.52 | $17.16 | $17.26 | -7.75% | 1,520 |
| Aug 18, 2025 | $18.64 | $19.00 | $18.64 | $18.71 | +0.54% | 1,637 |
| Aug 11, 2025 | $18.34 | $18.61 | $18.34 | $18.61 | +1.47% | 163 |
| Aug 4, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | +1.82% | 0 |
| Jul 28, 2025 | $18.00 | $18.34 | $16.66 | $18.01 | -1.25% | 3,977 |
| Jul 21, 2025 | $16.46 | $18.24 | $16.45 | $18.24 | +12.18% | 1,419 |
| Jul 14, 2025 | $17.59 | $17.59 | $16.26 | $16.26 | -8.60% | 501 |
| Jul 7, 2025 | $17.33 | $17.79 | $16.19 | $17.79 | +8.54% | 1,764 |
| Jun 30, 2025 | $16.19 | $17.58 | $16.19 | $16.39 | -1.92% | 1,731 |
| Jun 23, 2025 | $15.86 | $17.09 | $15.86 | $16.71 | +5.36% | 834 |
| Jun 16, 2025 | $16.73 | $16.73 | $15.86 | $15.86 | +2.52% | 1,662 |
| Jun 9, 2025 | $16.49 | $16.49 | $15.47 | $15.47 | -0.35% | 2,187 |
| Jun 2, 2025 | $15.95 | $16.08 | $15.53 | $15.53 | +2.81% | 10,073 |
| May 27, 2025 | $15.15 | $16.05 | $15.09 | $15.10 | -0.33% | 5,530 |
| May 19, 2025 | $15.89 | $15.89 | $14.21 | $15.15 | -4.96% | 6,814 |
| May 12, 2025 | $15.50 | $15.99 | $15.50 | $15.94 | +11.78% | 14,659 |
| May 5, 2025 | $14.35 | $15.54 | $14.14 | $14.26 | -0.63% | 186,090 |
| Apr 28, 2025 | $15.29 | $15.44 | $13.86 | $14.35 | -6.15% | 1,566 |
| Apr 21, 2025 | $12.64 | $15.29 | $12.64 | $15.29 | +20.97% | 2,272 |
| Apr 14, 2025 | $12.64 | $12.64 | $12.64 | $12.64 | 0.00% | 0 |
| Apr 7, 2025 | $14.54 | $14.54 | $12.56 | $12.64 | -23.58% | 7,087 |
| Mar 31, 2025 | $16.51 | $16.54 | $15.53 | $16.54 | +0.18% | 100,442 |
| Mar 24, 2025 | $15.78 | $16.51 | $15.78 | $16.51 | +4.63% | 200,121 |
| Mar 17, 2025 | $15.74 | $16.14 | $15.74 | $15.78 | +0.25% | 277 |
| Mar 10, 2025 | $15.41 | $15.74 | $14.30 | $15.74 | +5.99% | 24,275 |
| Mar 3, 2025 | $14.83 | $15.20 | $14.83 | $14.85 | +1.54% | 43,299 |
| Feb 24, 2025 | $14.95 | $14.95 | $14.63 | $14.63 | -2.17% | 9,079 |
| Feb 18, 2025 | $13.86 | $14.95 | $13.86 | $14.95 | +4.11% | 1,586 |
| Feb 10, 2025 | $14.27 | $15.31 | $14.27 | $14.36 | -7.12% | 886 |
| Feb 3, 2025 | $13.95 | $15.46 | $13.95 | $15.46 | +7.74% | 2,265 |
| Jan 27, 2025 | $14.79 | $14.79 | $14.35 | $14.35 | -2.97% | 757 |
| Jan 21, 2025 | $14.79 | $14.79 | $14.79 | $14.79 | -2.95% | 258 |
| Jan 13, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Jan 6, 2025 | $13.61 | $15.24 | $13.61 | $15.24 | +13.65% | 9,020 |
| Dec 30, 2024 | $13.16 | $13.41 | $13.16 | $13.41 | +1.90% | 192 |
| Dec 23, 2024 | $13.16 | $13.16 | $13.16 | $13.16 | 0.00% | 0 |
| Dec 16, 2024 | $13.91 | $13.91 | $13.16 | $13.16 | -5.39% | 515 |
| Dec 9, 2024 | $14.19 | $14.57 | $13.60 | $13.91 | -2.04% | 5,108 |
| Dec 2, 2024 | $15.50 | $15.50 | $14.20 | $14.20 | -8.39% | 2,253 |
| Nov 25, 2024 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Nov 18, 2024 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Nov 11, 2024 | $14.85 | $15.50 | $14.85 | $15.50 | +2.31% | 858 |
| Nov 4, 2024 | $16.05 | $16.05 | $15.15 | $15.15 | -5.61% | 100 |
| Oct 28, 2024 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Oct 21, 2024 | $15.25 | $16.05 | $15.25 | $16.05 | +6.22% | 202,000 |
| Oct 14, 2024 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | 800 |
| Oct 7, 2024 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | 205,100 |
| Sep 30, 2024 | $14.71 | $15.11 | $14.71 | $15.11 | +2.72% | 1,680,600 |
| Sep 23, 2024 | $13.76 | $14.71 | $13.76 | $14.71 | +6.90% | 200 |
| Sep 16, 2024 | $15.59 | $15.59 | $13.76 | $13.76 | -11.74% | 770,100 |
| Sep 9, 2024 | $15.59 | $15.59 | $15.59 | $15.59 | +0.58% | 460,500 |
| Sep 3, 2024 | $15.56 | $15.56 | $14.76 | $15.50 | -0.39% | 1,200 |
| Aug 26, 2024 | $15.56 | $15.56 | $15.56 | $15.56 | 0.00% | 0 |
| Aug 19, 2024 | $15.56 | $15.56 | $15.56 | $15.56 | 0.00% | 0 |
| Aug 12, 2024 | $15.56 | $15.56 | $15.56 | $15.56 | 0.00% | 300 |
| Aug 5, 2024 | $16.00 | $16.00 | $13.88 | $15.56 | -2.75% | 3,200 |
| Jul 29, 2024 | $15.80 | $16.00 | $15.80 | $16.00 | +0.88% | 11,500 |
| Jul 22, 2024 | $15.35 | $15.86 | $14.17 | $15.86 | +3.32% | 1,200 |
| Jul 15, 2024 | $15.71 | $16.00 | $15.15 | $15.35 | -2.29% | 6,600 |
| Jul 8, 2024 | $13.93 | $15.71 | $13.31 | $15.71 | +18.21% | 17,000 |
| Jul 1, 2024 | $15.20 | $15.20 | $13.29 | $13.29 | -12.57% | 700 |
| Jun 24, 2024 | $13.87 | $15.20 | $13.84 | $15.20 | +2.36% | 339,900 |
| Jun 17, 2024 | $15.15 | $15.15 | $14.85 | $14.85 | -1.98% | 480,700 |
| Jun 10, 2024 | $14.72 | $15.15 | $14.72 | $15.15 | +2.92% | 403,000 |
| Jun 3, 2024 | $14.72 | $14.72 | $14.72 | $14.72 | 0.00% | 0 |
| May 28, 2024 | $14.72 | $14.72 | $14.72 | $14.72 | 0.00% | 100 |
| May 20, 2024 | $14.72 | $14.72 | $14.72 | $14.72 | -8.11% | 460,800 |
| May 13, 2024 | $15.18 | $16.02 | $15.18 | $16.02 | +5.53% | 200 |
| May 6, 2024 | $14.60 | $16.49 | $14.60 | $15.18 | +3.97% | 700 |
| Apr 29, 2024 | $15.08 | $15.08 | $14.60 | $14.60 | -3.18% | 300 |
| Apr 22, 2024 | $16.09 | $16.09 | $15.08 | $15.08 | -6.28% | 1,700 |
| Apr 15, 2024 | $16.09 | $16.09 | $16.09 | $16.09 | 0.00% | 0 |
| Apr 8, 2024 | $16.09 | $16.09 | $16.09 | $16.09 | 0.00% | 0 |
| Apr 1, 2024 | $14.64 | $16.09 | $14.64 | $16.09 | +9.90% | 5,000 |
| Mar 25, 2024 | $14.64 | $14.64 | $14.64 | $14.64 | 0.00% | 23,300 |
| Mar 18, 2024 | $14.64 | $14.64 | $14.64 | $14.64 | 0.00% | 0 |
| Mar 11, 2024 | $14.64 | $14.64 | $14.64 | $14.64 | 0.00% | 0 |
| Mar 4, 2024 | $14.23 | $14.64 | $14.23 | $14.64 | +2.88% | 200 |
| Feb 26, 2024 | $13.14 | $15.79 | $13.14 | $14.23 | +8.30% | 5,200 |
| Feb 20, 2024 | $13.14 | $13.14 | $13.14 | $13.14 | 0.00% | 0 |
| Feb 12, 2024 | $16.71 | $16.71 | $13.14 | $13.14 | -21.36% | 6,100 |
| Feb 5, 2024 | $16.71 | $16.71 | $16.71 | $16.71 | 0.00% | 0 |
| Jan 29, 2024 | $15.50 | $16.71 | $13.88 | $16.71 | +7.81% | 1,700 |
| Jan 22, 2024 | $17.14 | $17.14 | $13.28 | $15.50 | -9.57% | 9,000 |
| Jan 16, 2024 | $17.14 | $17.14 | $17.14 | $17.14 | 0.00% | 303,000 |
| Jan 8, 2024 | $17.14 | $17.14 | $17.14 | $17.14 | +7.80% | 300 |
| Jan 2, 2024 | $14.76 | $16.22 | $14.56 | $15.90 | +9.20% | 1,100 |
| Dec 26, 2023 | $15.90 | $15.90 | $14.56 | $14.56 | -8.43% | 300 |
| Dec 18, 2023 | $15.00 | $16.78 | $13.93 | $15.90 | +5.86% | 6,400 |
| Dec 11, 2023 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | 2,200 |
| Dec 4, 2023 | $14.84 | $15.02 | $13.98 | $15.02 | +1.21% | 400 |
| Nov 27, 2023 | $14.84 | $14.84 | $14.84 | $14.84 | +5.92% | 1,500 |
| Nov 20, 2023 | $14.01 | $14.01 | $14.01 | $14.01 | 0.00% | 400 |
| Nov 13, 2023 | $16.34 | $16.34 | $14.01 | $14.01 | -14.26% | 200 |
| Nov 6, 2023 | $16.15 | $16.34 | $16.15 | $16.34 | +1.18% | 200 |
| Oct 30, 2023 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 366,800 |
| Oct 23, 2023 | $16.63 | $16.63 | $16.15 | $16.15 | -2.89% | 2,000 |
| Oct 16, 2023 | $15.54 | $16.63 | $14.91 | $16.63 | +7.01% | 4,900 |
| Oct 9, 2023 | $14.41 | $15.54 | $14.41 | $15.54 | +7.84% | 3,400 |
| Oct 2, 2023 | $14.41 | $14.41 | $14.41 | $14.41 | 0.00% | 1,200 |
| Sep 25, 2023 | $14.37 | $15.31 | $14.37 | $14.41 | +0.28% | 6,600 |
| Sep 18, 2023 | $16.59 | $16.59 | $14.37 | $14.37 | -13.38% | 19,000 |
| Sep 11, 2023 | $13.52 | $16.59 | $13.52 | $16.59 | +22.71% | 4,500 |
| Sep 5, 2023 | $15.34 | $15.34 | $13.52 | $13.52 | -11.86% | 400 |
| Aug 28, 2023 | $15.34 | $15.34 | $15.34 | $15.34 | -0.65% | 1,100 |
| Aug 21, 2023 | $15.44 | $15.44 | $15.44 | $15.44 | 0.00% | 100 |
| Aug 14, 2023 | $13.58 | $15.64 | $13.01 | $15.44 | +13.70% | 2,800 |
| Aug 7, 2023 | $13.58 | $13.58 | $13.58 | $13.58 | 0.00% | 0 |
| Jul 31, 2023 | $13.58 | $13.58 | $13.58 | $13.58 | -1.16% | 100 |
| Jul 24, 2023 | $13.72 | $13.74 | $13.40 | $13.74 | +0.15% | 400 |
| Jul 17, 2023 | $14.78 | $14.78 | $13.72 | $13.72 | -7.17% | 700 |
| Jul 10, 2023 | $14.59 | $14.78 | $14.59 | $14.78 | +2.64% | 1,400 |
| Jul 3, 2023 | $14.62 | $14.62 | $14.40 | $14.40 | +2.71% | 1,500 |
| Jun 26, 2023 | $13.94 | $14.02 | $13.94 | $14.02 | +0.57% | 14,000 |
| Jun 20, 2023 | $13.94 | $13.94 | $13.94 | $13.94 | 0.00% | 0 |
| Jun 12, 2023 | $14.29 | $14.29 | $13.94 | $13.94 | +14.08% | 1,200 |
| Jun 5, 2023 | $12.22 | $12.22 | $12.22 | $12.22 | 0.00% | 100 |
| May 30, 2023 | $14.25 | $14.25 | $12.22 | $12.22 | -14.25% | 300 |
| May 22, 2023 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| May 15, 2023 | $12.09 | $14.25 | $12.09 | $14.25 | +17.87% | 2,900 |
| May 8, 2023 | $15.00 | $15.05 | $12.09 | $12.09 | -18.80% | 2,200 |
| May 1, 2023 | $13.79 | $14.89 | $13.79 | $14.89 | +7.98% | 1,000 |
| Apr 24, 2023 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Apr 17, 2023 | $13.79 | $13.79 | $13.79 | $13.79 | +6.65% | 1,700 |
| Apr 10, 2023 | $13.26 | $14.19 | $12.93 | $12.93 | -2.49% | 1,900 |
| Apr 3, 2023 | $14.69 | $14.69 | $13.26 | $13.26 | +5.32% | 13,700 |
| Mar 27, 2023 | $13.89 | $14.25 | $12.59 | $12.59 | -9.36% | 400,200 |
| Mar 20, 2023 | $13.09 | $13.89 | $13.09 | $13.89 | +3.73% | 1,300 |
| Mar 13, 2023 | $12.45 | $13.39 | $12.15 | $13.39 | +7.55% | 33,900 |
| Mar 6, 2023 | $12.87 | $14.34 | $12.45 | $12.45 | -3.26% | 13,400 |
| Feb 27, 2023 | $13.98 | $13.98 | $12.87 | $12.87 | -8.01% | 37,200 |
| Feb 21, 2023 | $14.24 | $15.10 | $13.99 | $13.99 | -1.76% | 2,200 |
| Feb 13, 2023 | $14.24 | $14.24 | $14.24 | $14.24 | 0.00% | 1,400 |
| Feb 6, 2023 | $14.24 | $14.24 | $14.24 | $14.24 | 0.00% | 200,000 |
| Jan 30, 2023 | $14.60 | $15.41 | $14.24 | $14.24 | -4.04% | 21,200 |
| Jan 23, 2023 | $15.01 | $15.01 | $14.84 | $14.84 | -1.13% | 37,000 |
| Jan 17, 2023 | $15.82 | $15.82 | $15.01 | $15.01 | -5.12% | 200 |
| Jan 9, 2023 | $15.00 | $15.82 | $14.15 | $15.82 | +6.32% | 7,400 |
| Jan 3, 2023 | $14.96 | $14.96 | $14.88 | $14.88 | -0.53% | 200 |
| Dec 27, 2022 | $13.63 | $15.00 | $13.63 | $14.96 | +6.86% | 1,700 |
| Dec 19, 2022 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 300 |
| Dec 12, 2022 | $14.39 | $14.60 | $13.70 | $14.00 | -2.64% | 2,000 |
| Dec 5, 2022 | $14.69 | $14.69 | $14.38 | $14.38 | +2.35% | 1,000 |
| Nov 28, 2022 | $14.94 | $14.94 | $13.83 | $14.05 | -9.06% | 11,100 |
| Nov 21, 2022 | $15.08 | $15.45 | $14.62 | $15.45 | +2.45% | 500 |
| Nov 14, 2022 | $15.08 | $15.08 | $15.08 | $15.08 | +9.04% | 305,100 |
| Nov 7, 2022 | $13.45 | $13.83 | $13.45 | $13.83 | +2.83% | 3,900 |
| Oct 31, 2022 | $12.10 | $13.81 | $12.10 | $13.45 | +11.16% | 5,700 |
| Oct 24, 2022 | $12.11 | $13.53 | $11.71 | $12.10 | +1.85% | 583,200 |
| Oct 17, 2022 | $10.65 | $12.15 | $10.65 | $11.88 | +11.55% | 312,100 |
| Oct 10, 2022 | $11.85 | $11.85 | $10.65 | $10.65 | -0.19% | 58,600 |
| Oct 3, 2022 | $10.83 | $10.83 | $10.67 | $10.67 | -0.28% | 3,000 |
| Sep 26, 2022 | $10.15 | $10.70 | $10.15 | $10.70 | +0.75% | 700 |
| Sep 19, 2022 | $11.25 | $11.50 | $10.62 | $10.62 | -8.13% | 53,700 |
| Sep 12, 2022 | $12.35 | $12.35 | $10.96 | $11.56 | -0.52% | 3,400 |
| Sep 6, 2022 | $11.81 | $11.81 | $11.62 | $11.62 | -1.61% | 17,100 |
| Aug 29, 2022 | $11.83 | $11.83 | $11.81 | $11.81 | -0.17% | 8,100 |
| Aug 22, 2022 | $12.10 | $12.34 | $11.83 | $11.83 | -2.23% | 8,500 |
| Aug 15, 2022 | $11.74 | $12.10 | $11.37 | $12.10 | -2.81% | 1,500 |
| Aug 8, 2022 | $11.12 | $12.45 | $11.12 | $12.45 | +11.96% | 1,500 |
| Aug 1, 2022 | $11.33 | $11.33 | $11.12 | $11.12 | -1.85% | 18,800 |
| Jul 25, 2022 | $11.50 | $11.50 | $11.33 | $11.33 | +8.73% | 110,900 |
| Jul 18, 2022 | $11.48 | $11.64 | $10.42 | $10.42 | -6.04% | 6,500 |
| Jul 11, 2022 | $10.90 | $11.09 | $10.51 | $11.09 | +1.74% | 4,200 |
| Jul 5, 2022 | $11.45 | $11.45 | $10.90 | $10.90 | -4.80% | 1,300 |
| Jun 27, 2022 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 8,500 |
| Jun 21, 2022 | $13.25 | $13.25 | $11.45 | $11.45 | -12.13% | 2,200 |
| Jun 13, 2022 | $13.05 | $13.60 | $12.50 | $13.03 | -9.70% | 8,800 |
| Jun 6, 2022 | $15.22 | $15.22 | $14.43 | $14.43 | -5.19% | 1,400 |
| May 31, 2022 | $15.22 | $15.22 | $15.22 | $15.22 | 0.00% | 100 |
| May 23, 2022 | $14.12 | $15.22 | $14.12 | $15.22 | +7.79% | 156,900 |
| May 16, 2022 | $13.76 | $14.12 | $13.68 | $14.12 | -1.88% | 4,600 |
| May 9, 2022 | $14.39 | $14.39 | $14.39 | $14.39 | 0.00% | 300 |
| May 2, 2022 | $13.10 | $14.81 | $13.10 | $14.39 | +9.85% | 1,300 |
| Apr 25, 2022 | $14.00 | $14.00 | $13.10 | $13.10 | -6.50% | 1,000 |
| Apr 18, 2022 | $15.48 | $15.90 | $13.98 | $14.01 | -9.50% | 1,200 |
| Apr 11, 2022 | $13.58 | $15.48 | $13.58 | $15.48 | +3.41% | 1,000 |
| Apr 4, 2022 | $15.00 | $15.00 | $14.02 | $14.97 | -0.20% | 6,500 |
| Mar 28, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 21, 2022 | $14.58 | $15.00 | $13.34 | $15.00 | +1.01% | 7,500 |
| Mar 14, 2022 | $15.10 | $15.10 | $14.00 | $14.85 | -1.66% | 93,800 |
| Mar 7, 2022 | $15.31 | $15.31 | $15.10 | $15.10 | -1.37% | 16,300 |
| Feb 28, 2022 | $15.85 | $15.85 | $14.58 | $15.31 | -3.41% | 4,900 |
| Feb 22, 2022 | $15.35 | $15.85 | $15.35 | $15.85 | +3.26% | 3,200 |
| Feb 14, 2022 | $14.39 | $15.40 | $14.39 | $15.35 | +1.79% | 8,300 |
| Feb 7, 2022 | $15.08 | $15.08 | $15.08 | $15.08 | +1.48% | 900 |
| Jan 31, 2022 | $15.70 | $15.70 | $14.39 | $14.86 | -4.01% | 4,800 |
| Jan 24, 2022 | $14.53 | $15.48 | $14.53 | $15.48 | +1.18% | 49,300 |
| Jan 18, 2022 | $15.25 | $15.30 | $14.37 | $15.30 | +4.29% | 2,500 |
| Jan 10, 2022 | $15.10 | $15.10 | $14.67 | $14.67 | -0.20% | 4,200 |
| Jan 3, 2022 | $14.45 | $14.70 | $13.85 | $14.70 | +5.76% | 3,300 |
| Dec 27, 2021 | $13.64 | $13.92 | $13.64 | $13.90 | +1.91% | 2,400 |
| Dec 20, 2021 | $13.64 | $13.64 | $13.64 | $13.64 | -1.80% | 7,800 |
| Dec 13, 2021 | $13.82 | $13.89 | $13.30 | $13.89 | +0.51% | 3,400 |
| Dec 6, 2021 | $13.46 | $13.83 | $13.46 | $13.82 | +2.67% | 5,000 |
| Nov 29, 2021 | $13.40 | $13.46 | $13.40 | $13.46 | +0.45% | 149,800 |
| Nov 22, 2021 | $13.29 | $13.48 | $13.29 | $13.40 | -3.25% | 1,600 |
| Nov 15, 2021 | $14.85 | $14.85 | $13.85 | $13.85 | -6.73% | 64,700 |
| Nov 8, 2021 | $14.37 | $14.99 | $14.37 | $14.85 | +3.34% | 240,900 |
| Nov 1, 2021 | $14.37 | $14.37 | $14.37 | $14.37 | 0.00% | 0 |
| Oct 25, 2021 | $14.18 | $14.37 | $14.18 | $14.37 | +1.34% | 76,000 |
| Oct 18, 2021 | $14.18 | $14.18 | $14.18 | $14.18 | +3.35% | 5,300 |
| Oct 11, 2021 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 431,400 |
| Oct 4, 2021 | $13.00 | $13.72 | $13.00 | $13.72 | +19.10% | 553,100 |
| Sep 27, 2021 | $11.52 | $11.52 | $11.52 | $11.52 | 0.00% | 100 |
| Sep 20, 2021 | $11.52 | $11.52 | $11.52 | $11.52 | -10.49% | 538,100 |
| Sep 13, 2021 | $12.80 | $12.87 | $12.65 | $12.87 | +0.55% | 2,100 |
| Sep 7, 2021 | $13.15 | $13.15 | $12.80 | $12.80 | -2.66% | 800 |
| Aug 30, 2021 | $11.96 | $13.15 | $11.96 | $13.15 | +9.95% | 400 |
| Aug 23, 2021 | $11.96 | $11.96 | $11.96 | $11.96 | 0.00% | 0 |
| Aug 16, 2021 | $11.96 | $11.96 | $11.96 | $11.96 | 0.00% | 0 |
| Aug 9, 2021 | $11.36 | $11.96 | $11.36 | $11.96 | +5.28% | 100 |
| Aug 2, 2021 | $11.36 | $11.36 | $11.36 | $11.36 | 0.00% | 0 |
| Jul 26, 2021 | $10.90 | $11.36 | $10.90 | $11.36 | +4.22% | 1,000 |
| Jul 19, 2021 | $12.55 | $12.55 | $10.90 | $10.90 | -13.15% | 2,200 |
| Jul 12, 2021 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 0 |
| Jul 6, 2021 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 0 |
| Jun 28, 2021 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 0 |
| Jun 21, 2021 | $12.66 | $12.66 | $12.55 | $12.55 | -0.87% | 63,100 |
| Jun 14, 2021 | $12.04 | $13.30 | $12.04 | $12.66 | +5.15% | 1,500 |
| Jun 7, 2021 | $11.96 | $12.08 | $11.96 | $12.04 | -4.82% | 722,800 |
| Jun 1, 2021 | $12.60 | $12.65 | $12.60 | $12.65 | +0.40% | 146,800 |
| May 24, 2021 | $12.18 | $12.60 | $12.18 | $12.60 | +4.48% | 207,000 |
| May 17, 2021 | $12.01 | $12.06 | $11.80 | $12.06 | +0.42% | 700 |
| May 10, 2021 | $12.01 | $12.01 | $12.01 | $12.01 | -1.40% | 290,500 |
| May 3, 2021 | $12.25 | $12.25 | $11.59 | $12.18 | -0.57% | 400 |
| Apr 26, 2021 | $12.13 | $12.70 | $12.09 | $12.25 | +0.99% | 2,200 |
| Apr 19, 2021 | $11.58 | $12.13 | $11.58 | $12.13 | +4.75% | 8,500 |
| Apr 12, 2021 | $11.58 | $11.58 | $11.58 | $11.58 | 0.00% | 120,000 |
| Apr 5, 2021 | $12.95 | $12.95 | $11.58 | $11.58 | -3.50% | 2,500 |
| Mar 29, 2021 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Mar 22, 2021 | $11.90 | $12.00 | $11.90 | $12.00 | +0.84% | 1,500 |
| Mar 15, 2021 | $12.37 | $12.37 | $11.49 | $11.90 | -3.80% | 279,600 |
| Mar 8, 2021 | $11.50 | $12.37 | $11.50 | $12.37 | +7.57% | 430,600 |
| Mar 1, 2021 | $11.70 | $11.70 | $11.50 | $11.50 | +5.22% | 512,600 |
| Feb 22, 2021 | $11.70 | $12.10 | $10.93 | $10.93 | -6.18% | 478,400 |
| Feb 16, 2021 | $10.58 | $11.65 | $10.58 | $11.65 | +10.11% | 400 |
| Feb 8, 2021 | $10.40 | $10.85 | $10.18 | $10.58 | +1.73% | 882,500 |
| Feb 1, 2021 | $10.05 | $10.40 | $10.05 | $10.40 | +2.67% | 75,500 |
| Jan 25, 2021 | $10.37 | $10.79 | $10.13 | $10.13 | -2.31% | 282,500 |
| Jan 19, 2021 | $11.15 | $11.15 | $10.37 | $10.37 | -8.15% | 219,200 |
| Jan 11, 2021 | $11.05 | $11.29 | $10.33 | $11.29 | +0.36% | 5,800 |
| Jan 4, 2021 | $10.55 | $11.25 | $10.55 | $11.25 | +2.74% | 2,700 |
| Dec 28, 2020 | $9.93 | $10.95 | $9.85 | $10.95 | +3.30% | 6,100 |
| Dec 21, 2020 | $10.04 | $10.60 | $9.62 | $10.60 | +5.58% | 1,100 |
| Dec 14, 2020 | $10.75 | $10.75 | $10.04 | $10.04 | -1.08% | 8,600 |
| Dec 7, 2020 | $10.05 | $10.90 | $10.05 | $10.15 | +0.40% | 4,900 |
| Nov 30, 2020 | $9.28 | $10.80 | $9.28 | $10.11 | +8.94% | 11,600 |
| Nov 23, 2020 | $9.28 | $9.28 | $9.28 | $9.28 | -4.82% | 100 |
| Nov 16, 2020 | $9.03 | $9.75 | $9.03 | $9.75 | +12.72% | 2,100 |
| Nov 9, 2020 | $8.36 | $9.10 | $8.36 | $8.65 | +16.58% | 281,400 |
| Nov 2, 2020 | $6.89 | $7.79 | $6.89 | $7.42 | +5.85% | 25,200 |
| Oct 26, 2020 | $7.06 | $7.23 | $6.62 | $7.01 | -6.53% | 15,600 |
| Oct 19, 2020 | $8.25 | $8.25 | $7.50 | $7.50 | -9.09% | 6,000 |
| Oct 12, 2020 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 189,900 |
| Oct 5, 2020 | $7.50 | $8.25 | $7.50 | $8.25 | +10.00% | 867,700 |
| Sep 28, 2020 | $8.00 | $8.00 | $7.32 | $7.50 | -6.25% | 4,400 |
| Sep 21, 2020 | $9.00 | $9.00 | $7.94 | $8.00 | -11.11% | 74,100 |
| Sep 14, 2020 | $8.34 | $9.35 | $8.34 | $9.00 | +7.91% | 600 |
| Sep 8, 2020 | $8.34 | $8.34 | $8.34 | $8.34 | -12.21% | 400 |
| Aug 31, 2020 | $9.45 | $9.50 | $8.75 | $9.50 | +0.53% | 86,400 |
| Aug 24, 2020 | $9.29 | $9.45 | $9.29 | $9.45 | +1.72% | 1,900 |
| Aug 17, 2020 | $8.39 | $9.37 | $8.39 | $9.29 | +10.73% | 1,500 |
| Aug 10, 2020 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 3,400 |
| Aug 3, 2020 | $8.39 | $8.39 | $8.39 | $8.39 | -11.22% | 300 |
| Jul 27, 2020 | $10.15 | $10.15 | $9.45 | $9.45 | +1.18% | 1,200 |
| Jul 20, 2020 | $9.50 | $10.15 | $9.34 | $9.34 | -1.68% | 144,100 |
| Jul 13, 2020 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Jul 6, 2020 | $9.47 | $9.85 | $9.47 | $9.50 | +0.32% | 10,100 |
| Jun 29, 2020 | $9.90 | $9.90 | $9.47 | $9.47 | -1.87% | 2,500 |
| Jun 22, 2020 | $9.46 | $9.65 | $9.04 | $9.65 | -3.21% | 221,800 |
| Jun 15, 2020 | $9.75 | $10.09 | $9.75 | $9.97 | +2.26% | 273,200 |
| Jun 8, 2020 | $10.90 | $10.90 | $9.75 | $9.75 | -10.55% | 96,200 |
| Jun 1, 2020 | $9.50 | $10.90 | $9.50 | $10.90 | +15.59% | 6,300 |
| May 26, 2020 | $8.80 | $9.43 | $8.80 | $9.43 | +7.16% | 26,800 |
| May 18, 2020 | $9.16 | $9.19 | $8.70 | $8.80 | -3.93% | 3,100 |
| May 11, 2020 | $9.25 | $9.25 | $9.16 | $9.16 | -0.97% | 28,600 |
| May 4, 2020 | $8.63 | $9.25 | $8.63 | $9.25 | +7.18% | 41,700 |
| Apr 27, 2020 | $8.93 | $9.04 | $8.63 | $8.63 | -3.36% | 28,400 |
| Apr 20, 2020 | $8.64 | $9.73 | $8.63 | $8.93 | -4.70% | 71,500 |
| Apr 13, 2020 | $10.95 | $10.95 | $9.19 | $9.37 | -14.43% | 22,500 |
| Apr 6, 2020 | $10.04 | $11.13 | $10.04 | $10.95 | +9.06% | 165,000 |
| Mar 30, 2020 | $9.10 | $10.71 | $9.10 | $10.04 | +10.33% | 33,200 |
| Mar 23, 2020 | $7.86 | $9.63 | $7.83 | $9.10 | +10.98% | 93,800 |
| Mar 16, 2020 | $6.66 | $8.20 | $6.65 | $8.20 | +4.19% | 25,500 |
| Mar 9, 2020 | $9.13 | $9.70 | $7.65 | $7.87 | -33.70% | 1,359,400 |
| Mar 2, 2020 | $11.99 | $12.45 | $11.87 | $11.87 | -1.00% | 408,700 |
| Feb 24, 2020 | $13.85 | $13.85 | $11.87 | $11.99 | -13.43% | 26,400 |
| Feb 18, 2020 | $13.93 | $14.02 | $13.85 | $13.85 | -3.15% | 800,800 |
| Feb 10, 2020 | $14.37 | $14.37 | $13.94 | $14.30 | -0.49% | 317,300 |
| Feb 3, 2020 | $15.00 | $15.00 | $14.37 | $14.37 | -4.20% | 139,000 |
| Jan 27, 2020 | $15.94 | $15.94 | $15.00 | $15.00 | -5.90% | 100 |
| Jan 21, 2020 | $15.94 | $15.94 | $15.94 | $15.94 | 0.00% | 0 |
| Jan 13, 2020 | $15.94 | $15.94 | $15.94 | $15.94 | 0.00% | 500 |
| Jan 6, 2020 | $15.48 | $15.94 | $15.48 | $15.94 | +2.97% | 18,100 |
| Dec 30, 2019 | $15.31 | $15.48 | $15.31 | $15.48 | +1.11% | 300 |
| Dec 23, 2019 | $15.31 | $15.31 | $15.31 | $15.31 | -0.52% | 1,000 |
| Dec 16, 2019 | $15.13 | $15.39 | $15.13 | $15.39 | +1.72% | 300 |
| Dec 9, 2019 | $15.09 | $15.17 | $14.85 | $15.13 | -0.33% | 792,600 |
| Dec 2, 2019 | $15.01 | $15.18 | $14.88 | $15.18 | -1.75% | 750,000 |
| Nov 25, 2019 | $15.25 | $15.45 | $15.25 | $15.45 | +1.31% | 400 |
| Nov 18, 2019 | $15.35 | $15.35 | $15.25 | $15.25 | -3.24% | 5,600 |
| Nov 11, 2019 | $15.43 | $15.76 | $15.43 | $15.76 | +2.14% | 100 |
| Nov 4, 2019 | $15.28 | $15.65 | $15.28 | $15.43 | +0.98% | 7,100 |
| Oct 28, 2019 | $15.97 | $15.97 | $14.95 | $15.28 | -4.32% | 3,000 |
| Oct 21, 2019 | $15.34 | $15.97 | $15.34 | $15.97 | +4.11% | 3,800 |
| Oct 14, 2019 | $14.85 | $15.35 | $14.85 | $15.34 | +3.30% | 1,200,500 |
| Oct 7, 2019 | $14.84 | $14.85 | $14.84 | $14.85 | +0.07% | 800 |
| Sep 30, 2019 | $15.30 | $15.30 | $14.84 | $14.84 | -3.01% | 400 |
| Sep 23, 2019 | $15.49 | $15.49 | $15.30 | $15.30 | -1.23% | 300 |
| Sep 16, 2019 | $15.28 | $15.49 | $15.28 | $15.49 | +1.37% | 200 |
| Sep 9, 2019 | $15.31 | $15.31 | $15.20 | $15.28 | -0.20% | 2,100 |
| Sep 3, 2019 | $14.88 | $15.31 | $14.88 | $15.31 | +1.46% | 40,100 |
| Aug 26, 2019 | $14.55 | $15.10 | $14.55 | $15.09 | +3.71% | 401,300 |
| Aug 19, 2019 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Aug 12, 2019 | $15.10 | $15.10 | $14.55 | $14.55 | -3.64% | 142,500 |
| Aug 5, 2019 | $15.06 | $15.10 | $14.55 | $15.10 | -2.52% | 695,200 |
| Jul 29, 2019 | $16.69 | $16.69 | $15.49 | $15.49 | -7.19% | 3,300 |
| Jul 22, 2019 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | 0 |
| Jul 15, 2019 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | 0 |
| Jul 8, 2019 | $15.70 | $16.69 | $15.70 | $16.69 | +6.31% | 104,100 |
| Jul 1, 2019 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jun 24, 2019 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jun 17, 2019 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 100 |
| Jun 10, 2019 | $15.60 | $16.16 | $15.60 | $15.70 | +0.64% | 9,600 |
| Jun 3, 2019 | $15.20 | $15.60 | $15.20 | $15.60 | +4.42% | 3,800 |
| May 28, 2019 | $16.46 | $16.46 | $14.94 | $14.94 | -9.23% | 200 |
| May 20, 2019 | $16.46 | $16.46 | $16.46 | $16.46 | 0.00% | 100 |
| May 13, 2019 | $16.46 | $16.46 | $16.46 | $16.46 | -5.94% | 200 |
| May 6, 2019 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 100 |
| Apr 29, 2019 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Apr 22, 2019 | $17.15 | $17.50 | $17.15 | $17.50 | +2.04% | 2,300 |
| Apr 15, 2019 | $17.65 | $17.65 | $17.15 | $17.15 | -2.22% | 203,300 |
| Apr 8, 2019 | $17.54 | $17.54 | $17.54 | $17.54 | 0.00% | 600 |
| Apr 1, 2019 | $17.10 | $17.54 | $17.10 | $17.54 | +2.57% | 3,000 |
| Mar 25, 2019 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 100 |
| Mar 18, 2019 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 100 |
| Mar 11, 2019 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Mar 4, 2019 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Feb 25, 2019 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Feb 19, 2019 | $16.10 | $17.10 | $16.10 | $17.10 | +6.21% | 5,600 |
| Feb 11, 2019 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Feb 4, 2019 | $16.05 | $16.10 | $16.05 | $16.10 | +0.31% | 400 |
| Jan 28, 2019 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Jan 22, 2019 | $16.45 | $16.45 | $16.05 | $16.05 | -1.29% | 32,000 |
| Jan 14, 2019 | $16.01 | $16.26 | $16.01 | $16.26 | +8.69% | 42,700 |
| Jan 7, 2019 | $14.96 | $14.96 | $14.96 | $14.96 | 0.00% | 50,000 |
| Dec 31, 2018 | $14.96 | $14.96 | $14.96 | $14.96 | 0.00% | 0 |
| Dec 24, 2018 | $15.15 | $15.37 | $14.96 | $14.96 | -5.02% | 600 |
| Dec 17, 2018 | $16.70 | $16.70 | $15.50 | $15.75 | -5.69% | 1,100 |
| Dec 10, 2018 | $16.70 | $16.70 | $16.70 | $16.70 | 0.00% | 0 |
| Dec 3, 2018 | $16.70 | $16.70 | $16.70 | $16.70 | 0.00% | 0 |
| Nov 26, 2018 | $16.70 | $16.70 | $16.70 | $16.70 | 0.00% | 200 |
| Nov 19, 2018 | $16.70 | $16.70 | $16.70 | $16.70 | 0.00% | 0 |
| Nov 12, 2018 | $17.20 | $17.20 | $16.70 | $16.70 | -2.91% | 1,500 |
| Nov 5, 2018 | $16.90 | $17.20 | $16.90 | $17.20 | +1.78% | 5,400 |
| Oct 29, 2018 | $16.90 | $16.90 | $16.90 | $16.90 | 0.00% | 8,300 |
| Oct 22, 2018 | $18.70 | $18.70 | $16.90 | $16.90 | -9.63% | 100 |
| Oct 15, 2018 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Oct 8, 2018 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Oct 1, 2018 | $18.73 | $18.73 | $18.70 | $18.70 | -0.16% | 391,900 |
| Sep 24, 2018 | $18.73 | $18.73 | $18.73 | $18.73 | 0.00% | 0 |
| Sep 17, 2018 | $18.73 | $18.73 | $18.73 | $18.73 | 0.00% | 0 |
| Sep 10, 2018 | $19.05 | $19.05 | $18.45 | $18.73 | -1.68% | 200 |
| Sep 4, 2018 | $19.05 | $19.05 | $19.05 | $19.05 | 0.00% | 1,400 |
| Aug 27, 2018 | $19.05 | $19.05 | $19.05 | $19.05 | 0.00% | 0 |
| Aug 20, 2018 | $18.00 | $19.07 | $18.00 | $19.05 | +5.83% | 122,800 |
| Aug 13, 2018 | $18.21 | $18.21 | $18.00 | $18.00 | -4.26% | 28,900 |
| Aug 6, 2018 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 66,700 |
| Jul 30, 2018 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Jul 23, 2018 | $18.85 | $18.85 | $18.80 | $18.80 | -0.27% | 2,000 |
| Jul 16, 2018 | $18.85 | $18.85 | $18.85 | $18.85 | 0.00% | 0 |
| Jul 9, 2018 | $18.85 | $18.85 | $18.85 | $18.85 | 0.00% | 0 |
| Jul 2, 2018 | $18.85 | $18.85 | $18.85 | $18.85 | 0.00% | 0 |
| Jun 25, 2018 | $18.10 | $18.85 | $18.10 | $18.85 | +4.14% | 53,000 |
| Jun 18, 2018 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Jun 11, 2018 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 9,500 |
| Jun 4, 2018 | $18.75 | $18.75 | $18.10 | $18.10 | -3.47% | 500 |
| May 29, 2018 | $18.75 | $18.75 | $18.75 | $18.75 | 0.00% | 0 |
| May 21, 2018 | $18.50 | $18.75 | $18.50 | $18.75 | -5.59% | 7,600 |
| May 14, 2018 | $19.75 | $19.86 | $19.65 | $19.86 | +0.86% | 2,000 |
| May 7, 2018 | $19.69 | $19.69 | $19.69 | $19.69 | -0.05% | 273,700 |
| Apr 30, 2018 | $19.30 | $19.70 | $19.30 | $19.70 | +2.07% | 51,500 |
| Apr 23, 2018 | $19.30 | $19.30 | $19.30 | $19.30 | 0.00% | 500 |
| Apr 16, 2018 | $17.30 | $19.30 | $17.30 | $19.30 | +11.56% | 1,200 |
| Apr 9, 2018 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | 7,500 |
| Apr 2, 2018 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | 0 |
| Mar 26, 2018 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | 0 |
| Mar 19, 2018 | $16.35 | $17.30 | $16.35 | $17.30 | +5.81% | 300 |
| Mar 12, 2018 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Mar 5, 2018 | $16.10 | $16.35 | $16.10 | $16.35 | +1.55% | 900 |
| Feb 26, 2018 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 274,400 |
| Feb 20, 2018 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Feb 12, 2018 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Feb 5, 2018 | $18.27 | $18.27 | $16.10 | $16.10 | -11.88% | 700 |
| Jan 29, 2018 | $18.62 | $18.62 | $17.80 | $18.27 | -1.88% | 430,200 |
| Jan 22, 2018 | $17.90 | $18.86 | $17.90 | $18.62 | +4.02% | 400,000 |
| Jan 16, 2018 | $18.19 | $18.22 | $17.90 | $17.90 | -0.11% | 300,800 |
| Jan 8, 2018 | $16.95 | $17.92 | $16.95 | $17.92 | +5.72% | 100,000 |
| Jan 2, 2018 | $16.37 | $16.97 | $16.37 | $16.95 | +3.54% | 4,400 |
| Dec 26, 2017 | $16.37 | $16.37 | $16.37 | $16.37 | 0.00% | 0 |
| Dec 18, 2017 | $16.31 | $16.40 | $16.31 | $16.37 | +0.49% | 5,100 |
| Dec 11, 2017 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 900 |
| Dec 4, 2017 | $16.28 | $16.29 | $16.05 | $16.29 | +0.06% | 4,700 |
| Nov 27, 2017 | $16.28 | $16.28 | $16.28 | $16.28 | 0.00% | 0 |
| Nov 20, 2017 | $15.97 | $16.28 | $15.97 | $16.28 | -3.73% | 300 |
| Nov 13, 2017 | $16.91 | $16.91 | $16.91 | $16.91 | 0.00% | 6,100 |
| Nov 6, 2017 | $16.96 | $16.96 | $16.91 | $16.91 | +3.55% | 2,200 |
| Oct 30, 2017 | $16.33 | $16.33 | $16.33 | $16.33 | 0.00% | 0 |
| Oct 23, 2017 | $16.33 | $16.33 | $16.33 | $16.33 | 0.00% | 0 |
| Oct 16, 2017 | $16.33 | $16.33 | $16.33 | $16.33 | 0.00% | 500 |
| Oct 9, 2017 | $16.33 | $16.33 | $16.33 | $16.33 | 0.00% | 0 |
| Oct 2, 2017 | $16.55 | $16.55 | $16.32 | $16.33 | -1.33% | 781,500 |
| Sep 25, 2017 | $16.54 | $16.55 | $16.54 | $16.55 | +0.24% | 100,000 |
| Sep 18, 2017 | $16.17 | $16.51 | $16.02 | $16.51 | +0.18% | 801,700 |
| Sep 11, 2017 | $15.34 | $16.48 | $15.34 | $16.48 | +7.43% | 6,300 |
| Sep 5, 2017 | $15.34 | $15.34 | $15.34 | $15.34 | 0.00% | 0 |
| Aug 28, 2017 | $15.34 | $15.34 | $15.34 | $15.34 | 0.00% | 0 |
| Aug 21, 2017 | $15.55 | $15.55 | $15.34 | $15.34 | -1.35% | 800 |
| Aug 14, 2017 | $15.55 | $15.55 | $15.55 | $15.55 | +3.39% | 53,900 |
| Aug 7, 2017 | $15.04 | $15.04 | $15.04 | $15.04 | 0.00% | 0 |
| Jul 31, 2017 | $15.04 | $15.04 | $15.04 | $15.04 | 0.00% | 2,400 |
| Jul 24, 2017 | $15.04 | $15.04 | $15.04 | $15.04 | 0.00% | 0 |
| Jul 17, 2017 | $15.04 | $15.04 | $15.04 | $15.04 | 0.00% | 0 |
| Jul 10, 2017 | $15.04 | $15.04 | $15.04 | $15.04 | 0.00% | 0 |
| Jul 3, 2017 | $15.04 | $15.04 | $15.04 | $15.04 | 0.00% | 0 |
| Jun 26, 2017 | $15.04 | $15.04 | $15.04 | $15.04 | 0.00% | 160,400 |
| Jun 19, 2017 | $16.00 | $16.00 | $15.04 | $15.04 | -6.00% | 500 |
| Jun 12, 2017 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jun 5, 2017 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| May 30, 2017 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| May 22, 2017 | $15.67 | $16.00 | $15.67 | $16.00 | +2.11% | 100,000 |
| May 15, 2017 | $15.67 | $15.67 | $15.67 | $15.67 | 0.00% | 0 |
| May 8, 2017 | $15.67 | $15.67 | $15.67 | $15.67 | 0.00% | 0 |
| May 1, 2017 | $15.67 | $15.67 | $15.67 | $15.67 | 0.00% | 0 |
| Apr 24, 2017 | $15.65 | $15.67 | $15.65 | $15.67 | +0.13% | 45,800 |
| Apr 17, 2017 | $15.65 | $15.65 | $15.65 | $15.65 | -0.95% | 600 |
| Apr 10, 2017 | $16.30 | $16.30 | $15.80 | $15.80 | -3.07% | 1,000 |
| Apr 3, 2017 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 0 |
| Mar 27, 2017 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 0 |
| Mar 20, 2017 | $15.80 | $16.30 | $15.80 | $16.30 | +3.16% | 600 |
| Mar 13, 2017 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Mar 6, 2017 | $15.66 | $15.80 | $15.66 | $15.80 | +0.89% | 200 |
| Feb 27, 2017 | $15.50 | $15.66 | $15.50 | $15.66 | +1.03% | 3,900 |
| Feb 21, 2017 | $15.50 | $15.50 | $15.50 | $15.50 | +2.04% | 1,500 |
| Feb 13, 2017 | $15.04 | $15.19 | $15.04 | $15.19 | +1.00% | 294,900 |
| Feb 6, 2017 | $15.04 | $15.04 | $15.04 | $15.04 | -1.12% | 600 |
| Jan 30, 2017 | $16.45 | $16.45 | $15.20 | $15.21 | -7.54% | 1,710,000 |
| Jan 23, 2017 | $16.45 | $16.45 | $16.45 | $16.45 | 0.00% | 1,977,600 |
| Jan 17, 2017 | $16.45 | $16.45 | $16.45 | $16.45 | 0.00% | 0 |
| Jan 9, 2017 | $16.45 | $16.45 | $16.45 | $16.45 | 0.00% | 18,800 |
| Jan 3, 2017 | $15.70 | $16.45 | $15.70 | $16.45 | +4.78% | 69,600 |
| Dec 27, 2016 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Dec 19, 2016 | $15.56 | $15.70 | $15.56 | $15.70 | +0.90% | 100 |
| Dec 12, 2016 | $15.58 | $15.75 | $15.48 | $15.56 | +6.14% | 3,900 |
| Dec 5, 2016 | $14.62 | $14.66 | $14.62 | $14.66 | +4.34% | 22,700 |
| Nov 28, 2016 | $13.39 | $14.05 | $13.39 | $14.05 | +4.93% | 10,800 |
| Nov 21, 2016 | $13.33 | $13.39 | $13.33 | $13.39 | +0.45% | 200 |
| Nov 14, 2016 | $13.28 | $13.33 | $13.27 | $13.33 | -4.79% | 2,616,300 |
| Nov 7, 2016 | $14.01 | $14.01 | $14.00 | $14.00 | – | 284,300 |
Seasonality
EIPAF 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 | 4.9% | -2.1% | 3.3% | -1.3% | 2.0% | -1.1% | 1.3% | 1.9% | -1.4% | 4.8% | 5.2% | 0.0% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 5.5% | 22.8% | 12.0% | -0.5% | -4.4% | -11.7% | 17.3% | -1.2% | 1.9% | 5.7% | ||
| 2025 | 9.0% | 1.9% | 14.9% | -15.6% | 10.3% | 7.2% | 7.3% | -0.7% | 4.9% | 0.6% | 9.8% | -1.4% |
| 2024 | 13.7% | -14.1% | 4.8% | 3.0% | -0.8% | 3.3% | 5.3% | -2.8% | -3.5% | 9.1% | -1.8% | -15.1% |
| 2023 | -2.4% | -11.8% | -0.5% | 9.5% | -9.9% | 14.7% | -3.1% | 13.0% | -4.6% | 12.1% | -6.4% | -1.9% |
| 2022 | 12.9% | 1.0% | -5.4% | -12.7% | 20.0% | -24.8% | -1.0% | 4.4% | -7.8% | 13.1% | 17.6% | 6.7% |
| 2021 | -7.5% | 7.9% | 9.8% | 2.1% | 5.4% | -0.4% | -9.5% | 5.3% | 0.2% | 24.7% | -6.8% | 3.7% |
| 2020 | -3.1% | -20.1% | -15.1% | -11.2% | 9.9% | 1.5% | -1.3% | 0.0% | -21.3% | -4.2% | 32.4% | 18.0% |
| 2019 | 7.3% | 6.5% | 0.0% | 2.3% | -12.2% | 5.1% | -1.3% | -2.6% | 4.6% | -2.3% | 3.3% | 0.2% |
| 2018 | 8.7% | -9.6% | 7.5% | 11.6% | -0.5% | 0.5% | -0.3% | 1.3% | 1.0% | -9.8% | -1.2% | -10.4% |
| 2017 | 4.8% | -5.8% | 5.2% | -1.2% | 2.1% | -6.0% | 0.0% | 2.0% | 11.1% | -1.3% | -0.3% | 0.6% |