Equinor ASA (EQNR) stock
EQNRNYSEPetroleum RefiningFiscal year ends December 31Also trades as STOHF
Financials through Q4 FY2025, quarter ended Dec 31, 2025Score 3/30
$48.75+1.17 (+2.46%)
Close on Oct 30, 2026Market cap $121.89BP/E 25.1Yield 3.04%
Price history
Equinor ASA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.75
+2.46% on the day
52-week range
$22.26 – $49.08
-0.7% from the high
Change over 52 weeks
+103.4%
From $23.97 on Oct 30, 2025
Average volume
3.66M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $47.88 | $48.88 | $46.85 | $48.75 | -0.14% | 21,726,116 |
| Oct 19, 2026 | $46.24 | $49.08 | $44.70 | $48.82 | +3.92% | 22,715,777 |
| Oct 12, 2026 | $43.91 | $47.01 | $43.66 | $46.98 | +9.23% | 20,669,310 |
| Oct 5, 2026 | $42.26 | $43.88 | $41.51 | $43.01 | +1.06% | 23,967,221 |
| Sep 28, 2026 | $42.80 | $43.09 | $40.96 | $42.56 | +0.88% | 19,588,282 |
| Sep 21, 2026 | $43.84 | $44.10 | $41.33 | $42.19 | -4.31% | 21,795,210 |
| Sep 14, 2026 | $45.40 | $45.84 | $43.72 | $44.09 | -1.58% | 17,645,658 |
| Sep 8, 2026 | $42.99 | $45.55 | $42.75 | $44.80 | +6.44% | 14,832,815 |
| Aug 31, 2026 | $42.62 | $44.33 | $41.98 | $42.09 | +1.69% | 12,090,012 |
| Aug 24, 2026 | $42.49 | $42.74 | $40.72 | $41.39 | -3.43% | 14,231,885 |
| Aug 17, 2026 | $41.36 | $43.17 | $41.04 | $42.86 | +5.13% | 11,878,496 |
| Aug 10, 2026 | $39.68 | $41.22 | $39.66 | $40.77 | +4.75% | 10,960,353 |
| Aug 3, 2026 | $40.07 | $40.17 | $38.07 | $38.92 | -5.30% | 16,535,805 |
| Jul 27, 2026 | $39.00 | $41.26 | $37.88 | $41.10 | +1.86% | 18,457,483 |
| Jul 20, 2026 | $36.97 | $41.63 | $36.83 | $40.35 | +7.97% | 26,323,924 |
| Jul 13, 2026 | $34.90 | $37.42 | $34.85 | $37.37 | +10.17% | 19,792,553 |
| Jul 6, 2026 | $32.11 | $34.83 | $31.93 | $33.92 | +5.87% | 18,458,536 |
| Jun 29, 2026 | $31.18 | $32.20 | $31.08 | $32.04 | +3.25% | 11,245,239 |
| Jun 22, 2026 | $32.62 | $32.89 | $30.83 | $31.03 | -4.17% | 17,217,698 |
| Jun 15, 2026 | $34.03 | $34.52 | $31.83 | $32.38 | -10.50% | 20,331,055 |
| Jun 8, 2026 | $37.80 | $38.45 | $35.51 | $36.18 | -2.06% | 21,244,673 |
| Jun 1, 2026 | $37.77 | $38.47 | $36.92 | $36.94 | +2.64% | 15,001,124 |
| May 26, 2026 | $38.19 | $38.55 | $35.52 | $35.99 | -7.27% | 14,420,838 |
| May 18, 2026 | $39.22 | $40.94 | $38.31 | $38.81 | -1.70% | 22,576,092 |
| May 11, 2026 | $37.57 | $39.64 | $37.41 | $39.48 | +7.60% | 14,293,624 |
| May 4, 2026 | $40.68 | $41.70 | $36.07 | $36.69 | -7.61% | 25,734,015 |
| Apr 27, 2026 | $38.46 | $40.85 | $37.96 | $39.71 | +4.67% | 19,078,714 |
| Apr 20, 2026 | $35.68 | $39.09 | $35.44 | $37.94 | +6.96% | 22,397,730 |
| Apr 13, 2026 | $39.80 | $40.14 | $34.44 | $35.47 | -8.96% | 38,420,814 |
| Apr 6, 2026 | $42.81 | $42.83 | $37.00 | $38.96 | -6.68% | 32,764,766 |
| Mar 30, 2026 | $42.82 | $43.46 | $39.47 | $41.75 | +0.53% | 37,623,414 |
| Mar 23, 2026 | $37.82 | $41.57 | $37.74 | $41.53 | -0.17% | 57,983,755 |
| Mar 16, 2026 | $35.58 | $42.06 | $35.41 | $41.60 | +18.01% | 57,900,406 |
| Mar 9, 2026 | $33.78 | $35.67 | $31.45 | $35.25 | +4.94% | 55,239,263 |
| Mar 2, 2026 | $32.48 | $33.64 | $30.70 | $33.59 | +12.60% | 53,683,408 |
| Feb 23, 2026 | $28.84 | $29.94 | $28.45 | $29.83 | +3.50% | 17,677,228 |
| Feb 17, 2026 | $27.13 | $29.39 | $26.83 | $28.82 | +2.56% | 26,598,490 |
| Feb 9, 2026 | $27.50 | $28.73 | $27.39 | $28.10 | +2.11% | 22,939,983 |
| Feb 2, 2026 | $26.03 | $27.76 | $25.63 | $27.52 | +2.50% | 35,948,492 |
| Jan 26, 2026 | $25.80 | $27.49 | $25.45 | $26.85 | +4.84% | 19,819,721 |
| Jan 20, 2026 | $25.01 | $25.74 | $24.47 | $25.61 | +0.95% | 24,617,758 |
| Jan 12, 2026 | $23.76 | $25.47 | $23.69 | $25.37 | +7.96% | 33,379,880 |
| Jan 5, 2026 | $24.09 | $24.22 | $22.85 | $23.50 | -4.28% | 25,789,009 |
| Dec 29, 2025 | $23.30 | $24.55 | $23.21 | $24.55 | +6.55% | 12,624,704 |
| Dec 22, 2025 | $22.69 | $23.19 | $22.52 | $23.04 | +0.96% | 8,339,510 |
| Dec 15, 2025 | $22.95 | $23.01 | $22.26 | $22.82 | -1.04% | 17,722,727 |
| Dec 8, 2025 | $23.01 | $23.31 | $22.58 | $23.06 | +0.30% | 15,421,017 |
| Dec 1, 2025 | $22.81 | $23.44 | $22.48 | $22.99 | +0.35% | 16,349,517 |
| Nov 24, 2025 | $22.77 | $23.04 | $22.26 | $22.91 | -0.30% | 18,146,774 |
| Nov 17, 2025 | $24.36 | $24.58 | $22.66 | $22.98 | -5.97% | 27,379,379 |
| Nov 10, 2025 | $24.35 | $24.90 | $23.74 | $24.44 | +0.41% | 13,969,011 |
| Nov 3, 2025 | $24.01 | $24.38 | $23.59 | $24.34 | +1.59% | 16,195,638 |
| Oct 27, 2025 | $24.19 | $24.44 | $23.77 | $23.96 | -1.07% | 20,808,190 |
| Oct 20, 2025 | $22.99 | $25.11 | $22.99 | $24.22 | +4.76% | 19,210,810 |
| Oct 13, 2025 | $23.50 | $23.61 | $22.72 | $23.12 | -0.39% | 22,200,960 |
| Oct 6, 2025 | $25.13 | $25.55 | $23.19 | $23.21 | -6.22% | 17,548,438 |
| Sep 29, 2025 | $25.29 | $25.32 | $24.21 | $24.75 | -3.09% | 18,074,638 |
| Sep 22, 2025 | $24.20 | $25.81 | $24.16 | $25.54 | +5.76% | 17,013,073 |
| Sep 15, 2025 | $24.33 | $24.78 | $24.09 | $24.15 | -0.49% | 18,256,274 |
| Sep 8, 2025 | $24.10 | $24.93 | $23.89 | $24.27 | +1.93% | 18,061,733 |
| Sep 2, 2025 | $24.66 | $24.91 | $23.58 | $23.81 | -3.25% | 16,183,719 |
| Aug 25, 2025 | $24.75 | $24.98 | $24.10 | $24.61 | -2.22% | 14,810,871 |
| Aug 18, 2025 | $24.27 | $25.21 | $23.75 | $25.17 | +2.57% | 16,658,611 |
| Aug 11, 2025 | $24.50 | $24.69 | $24.18 | $24.54 | +0.16% | 15,149,511 |
| Aug 4, 2025 | $25.22 | $25.98 | $24.22 | $24.50 | -3.73% | 26,718,224 |
| Jul 28, 2025 | $25.82 | $27.07 | $25.30 | $25.45 | +0.35% | 20,898,893 |
| Jul 21, 2025 | $25.83 | $25.95 | $25.16 | $25.36 | -1.32% | 24,407,287 |
| Jul 14, 2025 | $27.12 | $27.12 | $25.43 | $25.70 | -5.17% | 14,441,867 |
| Jul 7, 2025 | $25.50 | $27.18 | $25.26 | $27.10 | +5.49% | 16,563,203 |
| Jun 30, 2025 | $25.08 | $25.96 | $25.04 | $25.69 | +2.31% | 14,770,811 |
| Jun 23, 2025 | $27.67 | $27.76 | $24.83 | $25.11 | -9.58% | 28,980,950 |
| Jun 16, 2025 | $27.80 | $28.27 | $27.38 | $27.77 | +0.07% | 18,491,172 |
| Jun 9, 2025 | $24.61 | $27.80 | $24.36 | $27.75 | +13.17% | 17,412,807 |
| Jun 2, 2025 | $24.37 | $24.59 | $23.86 | $24.52 | +4.38% | 14,590,245 |
| May 26, 2025 | $23.47 | $24.62 | $23.32 | $23.49 | -1.39% | 18,170,685 |
| May 19, 2025 | $23.40 | $24.11 | $23.00 | $23.82 | +0.85% | 21,144,644 |
| May 12, 2025 | $23.46 | $23.75 | $22.99 | $23.62 | +2.56% | 15,910,246 |
| May 5, 2025 | $23.17 | $23.63 | $22.69 | $23.03 | -0.95% | 20,100,446 |
| Apr 28, 2025 | $22.69 | $23.30 | $21.96 | $23.25 | +2.60% | 30,533,725 |
| Apr 21, 2025 | $23.11 | $23.72 | $22.48 | $22.66 | -2.83% | 18,024,348 |
| Apr 14, 2025 | $23.60 | $23.63 | $22.95 | $23.32 | +0.30% | 12,559,472 |
| Apr 7, 2025 | $22.40 | $23.86 | $21.41 | $23.25 | -0.68% | 28,132,897 |
| Mar 31, 2025 | $26.13 | $26.99 | $23.30 | $23.41 | -10.07% | 19,512,568 |
| Mar 24, 2025 | $25.48 | $26.32 | $25.39 | $26.03 | +1.40% | 15,041,250 |
| Mar 17, 2025 | $24.64 | $25.76 | $24.56 | $25.67 | +5.68% | 15,035,055 |
| Mar 10, 2025 | $24.19 | $24.59 | $23.49 | $24.29 | +4.83% | 24,912,954 |
| Mar 3, 2025 | $23.40 | $23.49 | $22.00 | $23.17 | -0.94% | 21,716,531 |
| Feb 24, 2025 | $23.25 | $23.95 | $22.46 | $23.39 | +0.65% | 23,313,808 |
| Feb 18, 2025 | $22.51 | $23.50 | $22.42 | $23.24 | +0.65% | 18,389,339 |
| Feb 10, 2025 | $24.20 | $25.04 | $22.92 | $23.09 | -1.95% | 30,920,482 |
| Feb 3, 2025 | $23.83 | $24.85 | $22.90 | $23.55 | -1.83% | 35,939,672 |
| Jan 27, 2025 | $23.73 | $24.37 | $23.39 | $23.99 | +0.67% | 16,025,274 |
| Jan 21, 2025 | $24.17 | $24.74 | $23.83 | $23.83 | -4.37% | 13,715,003 |
| Jan 13, 2025 | $25.70 | $26.00 | $24.88 | $24.92 | -1.39% | 17,449,311 |
| Jan 6, 2025 | $25.22 | $26.06 | $24.92 | $25.27 | +0.28% | 14,279,354 |
| Dec 30, 2024 | $23.32 | $25.21 | $23.17 | $25.20 | +9.28% | 10,155,216 |
| Dec 23, 2024 | $22.38 | $23.17 | $22.34 | $23.06 | +3.45% | 6,809,985 |
| Dec 16, 2024 | $22.61 | $22.72 | $21.85 | $22.29 | -3.88% | 12,510,935 |
| Dec 9, 2024 | $24.00 | $24.23 | $23.04 | $23.19 | -0.17% | 15,819,373 |
| Dec 2, 2024 | $24.28 | $24.69 | $23.19 | $23.23 | -3.93% | 10,968,306 |
| Nov 25, 2024 | $24.64 | $24.72 | $23.77 | $24.18 | -1.99% | 10,081,526 |
| Nov 18, 2024 | $24.17 | $25.16 | $23.55 | $24.67 | +2.96% | 19,804,946 |
| Nov 11, 2024 | $22.73 | $24.35 | $22.31 | $23.96 | +5.18% | 27,834,828 |
| Nov 4, 2024 | $23.79 | $23.93 | $22.15 | $22.78 | -2.15% | 28,660,165 |
| Oct 28, 2024 | $24.64 | $24.93 | $23.24 | $23.28 | -8.63% | 26,126,603 |
| Oct 21, 2024 | $24.60 | $25.87 | $24.01 | $25.48 | +5.51% | 17,720,316 |
| Oct 14, 2024 | $25.50 | $25.70 | $23.95 | $24.15 | -5.44% | 14,489,956 |
| Oct 7, 2024 | $26.02 | $26.36 | $24.75 | $25.54 | -5.83% | 21,741,791 |
| Sep 30, 2024 | $25.16 | $27.13 | $25.04 | $27.12 | +8.52% | 19,151,522 |
| Sep 23, 2024 | $25.05 | $25.75 | $24.02 | $24.99 | +0.52% | 17,238,518 |
| Sep 16, 2024 | $25.25 | $25.49 | $24.59 | $24.86 | -0.92% | 19,872,295 |
| Sep 9, 2024 | $24.66 | $25.31 | $24.09 | $25.09 | +0.64% | 14,165,727 |
| Sep 3, 2024 | $25.87 | $25.89 | $24.88 | $24.93 | -7.29% | 12,813,626 |
| Aug 26, 2024 | $27.20 | $27.39 | $26.37 | $26.89 | -0.55% | 13,727,400 |
| Aug 19, 2024 | $27.47 | $27.96 | $26.41 | $27.04 | -2.84% | 10,676,709 |
| Aug 12, 2024 | $28.17 | $28.29 | $27.53 | $27.83 | +1.09% | 9,245,167 |
| Aug 5, 2024 | $25.11 | $27.59 | $25.05 | $27.53 | +5.60% | 16,903,843 |
| Jul 29, 2024 | $26.24 | $26.99 | $25.63 | $26.07 | +0.23% | 18,540,063 |
| Jul 22, 2024 | $26.57 | $26.76 | $25.65 | $26.01 | -2.51% | 14,528,618 |
| Jul 15, 2024 | $26.90 | $27.65 | $26.49 | $26.68 | -1.84% | 14,271,115 |
| Jul 8, 2024 | $27.80 | $27.97 | $26.62 | $27.18 | -4.80% | 14,562,210 |
| Jul 1, 2024 | $28.67 | $29.03 | $28.38 | $28.55 | -0.04% | 8,399,504 |
| Jun 24, 2024 | $27.62 | $28.71 | $27.62 | $28.56 | +3.78% | 10,477,078 |
| Jun 17, 2024 | $27.04 | $27.84 | $26.88 | $27.52 | +1.62% | 8,831,791 |
| Jun 10, 2024 | $27.89 | $28.47 | $26.94 | $27.08 | -1.88% | 8,638,437 |
| Jun 3, 2024 | $29.32 | $29.32 | $27.33 | $27.60 | -5.28% | 14,370,659 |
| May 28, 2024 | $28.91 | $29.14 | $28.02 | $29.14 | +2.82% | 11,409,656 |
| May 20, 2024 | $28.50 | $29.27 | $28.24 | $28.34 | -0.60% | 14,453,599 |
| May 13, 2024 | $28.53 | $28.77 | $27.68 | $28.51 | -0.07% | 13,344,114 |
| May 6, 2024 | $28.12 | $29.04 | $27.70 | $28.53 | +4.09% | 15,815,008 |
| Apr 29, 2024 | $27.24 | $27.64 | $26.32 | $27.41 | -1.01% | 19,423,181 |
| Apr 22, 2024 | $26.92 | $28.31 | $26.81 | $27.69 | +1.39% | 24,832,935 |
| Apr 15, 2024 | $27.83 | $28.24 | $26.78 | $27.31 | -3.22% | 20,655,644 |
| Apr 8, 2024 | $27.74 | $28.89 | $27.51 | $28.22 | +0.28% | 18,782,076 |
| Apr 1, 2024 | $27.11 | $28.18 | $26.88 | $28.14 | +4.11% | 14,809,928 |
| Mar 25, 2024 | $27.03 | $27.35 | $26.46 | $27.03 | +0.82% | 10,565,820 |
| Mar 18, 2024 | $26.65 | $26.89 | $26.30 | $26.81 | +2.09% | 15,222,034 |
| Mar 11, 2024 | $25.78 | $26.49 | $25.50 | $26.26 | +0.04% | 19,024,580 |
| Mar 4, 2024 | $25.09 | $26.29 | $24.88 | $26.25 | +4.67% | 17,489,302 |
| Feb 26, 2024 | $24.87 | $25.27 | $24.50 | $25.08 | -0.52% | 19,421,884 |
| Feb 20, 2024 | $25.30 | $25.71 | $24.84 | $25.21 | -0.98% | 15,718,055 |
| Feb 12, 2024 | $26.43 | $26.66 | $24.44 | $25.46 | -2.82% | 23,392,157 |
| Feb 5, 2024 | $28.31 | $29.45 | $26.14 | $26.20 | -7.55% | 30,825,578 |
| Jan 29, 2024 | $29.12 | $29.49 | $28.20 | $28.34 | -2.88% | 15,912,270 |
| Jan 22, 2024 | $27.72 | $29.21 | $27.58 | $29.18 | +3.00% | 12,886,521 |
| Jan 16, 2024 | $29.65 | $29.75 | $28.14 | $28.33 | -7.18% | 11,682,936 |
| Jan 8, 2024 | $30.91 | $31.02 | $29.90 | $30.52 | -4.71% | 20,289,316 |
| Jan 2, 2024 | $31.53 | $32.66 | $31.38 | $32.03 | +1.23% | 8,500,596 |
| Dec 26, 2023 | $32.00 | $32.46 | $31.54 | $31.64 | -0.38% | 4,830,901 |
| Dec 18, 2023 | $31.90 | $32.00 | $31.09 | $31.76 | +2.92% | 8,670,815 |
| Dec 11, 2023 | $30.41 | $31.72 | $29.85 | $30.86 | +0.23% | 12,324,256 |
| Dec 4, 2023 | $30.92 | $31.11 | $29.72 | $30.79 | -2.90% | 12,573,019 |
| Nov 27, 2023 | $33.16 | $33.19 | $31.56 | $31.71 | -3.65% | 15,006,971 |
| Nov 20, 2023 | $32.79 | $33.24 | $31.51 | $32.91 | +1.54% | 10,078,082 |
| Nov 13, 2023 | $33.04 | $33.63 | $31.33 | $32.41 | -1.97% | 11,168,935 |
| Nov 6, 2023 | $33.90 | $33.91 | $31.63 | $33.06 | -0.24% | 12,051,047 |
| Oct 30, 2023 | $34.13 | $34.21 | $32.92 | $33.14 | -1.34% | 11,919,104 |
| Oct 23, 2023 | $33.69 | $33.87 | $32.48 | $33.59 | -1.21% | 15,398,533 |
| Oct 16, 2023 | $34.58 | $34.73 | $33.90 | $34.00 | -1.28% | 13,814,488 |
| Oct 9, 2023 | $32.77 | $34.52 | $32.71 | $34.44 | +9.30% | 15,253,214 |
| Oct 2, 2023 | $32.87 | $32.91 | $30.54 | $31.51 | -3.90% | 14,788,632 |
| Sep 25, 2023 | $32.18 | $33.32 | $31.98 | $32.79 | +2.09% | 9,319,139 |
| Sep 18, 2023 | $32.89 | $33.38 | $32.11 | $32.12 | -1.83% | 11,504,050 |
| Sep 11, 2023 | $32.86 | $33.20 | $32.30 | $32.72 | +1.21% | 10,315,331 |
| Sep 5, 2023 | $31.97 | $32.64 | $31.53 | $32.33 | +2.31% | 10,171,222 |
| Aug 28, 2023 | $30.24 | $31.87 | $30.15 | $31.60 | +5.26% | 10,168,581 |
| Aug 21, 2023 | $30.94 | $31.05 | $29.52 | $30.02 | -1.22% | 11,588,922 |
| Aug 14, 2023 | $30.45 | $30.86 | $29.86 | $30.39 | -4.25% | 12,987,702 |
| Aug 7, 2023 | $31.04 | $33.00 | $29.90 | $31.74 | +2.35% | 18,839,786 |
| Jul 31, 2023 | $30.60 | $31.48 | $29.74 | $31.01 | +3.71% | 11,221,007 |
| Jul 24, 2023 | $31.04 | $31.65 | $29.73 | $29.90 | -3.14% | 11,944,702 |
| Jul 17, 2023 | $29.30 | $30.92 | $29.09 | $30.87 | +5.61% | 12,232,346 |
| Jul 10, 2023 | $28.93 | $30.42 | $28.78 | $29.23 | +0.97% | 11,718,562 |
| Jul 3, 2023 | $29.69 | $29.80 | $28.06 | $28.95 | -0.89% | 8,811,088 |
| Jun 26, 2023 | $28.80 | $29.32 | $28.45 | $29.21 | +2.92% | 11,224,635 |
| Jun 20, 2023 | $29.94 | $30.28 | $28.30 | $28.38 | -5.81% | 12,802,966 |
| Jun 12, 2023 | $28.88 | $30.91 | $28.78 | $30.13 | +3.15% | 21,629,038 |
| Jun 5, 2023 | $27.67 | $29.25 | $26.45 | $29.21 | +8.63% | 17,340,131 |
| May 30, 2023 | $26.06 | $26.96 | $25.23 | $26.89 | +1.36% | 13,163,960 |
| May 22, 2023 | $27.54 | $28.34 | $26.41 | $26.53 | -3.95% | 16,152,256 |
| May 15, 2023 | $28.20 | $28.45 | $27.16 | $27.62 | -0.97% | 13,382,910 |
| May 8, 2023 | $30.21 | $30.27 | $27.59 | $27.89 | -5.59% | 14,616,096 |
| May 1, 2023 | $28.52 | $29.66 | $26.93 | $29.54 | +2.78% | 18,497,518 |
| Apr 24, 2023 | $28.58 | $28.94 | $27.70 | $28.74 | +1.05% | 12,051,682 |
| Apr 17, 2023 | $29.60 | $29.64 | $28.24 | $28.44 | -3.72% | 10,049,077 |
| Apr 10, 2023 | $28.80 | $29.88 | $28.54 | $29.54 | +2.86% | 15,701,498 |
| Apr 3, 2023 | $30.13 | $30.48 | $28.60 | $28.72 | +1.02% | 16,827,149 |
| Mar 27, 2023 | $27.22 | $28.71 | $27.05 | $28.43 | +5.06% | 12,595,294 |
| Mar 20, 2023 | $27.24 | $28.42 | $26.58 | $27.06 | -0.07% | 21,450,826 |
| Mar 13, 2023 | $28.77 | $29.57 | $26.28 | $27.08 | -9.10% | 27,313,980 |
| Mar 6, 2023 | $30.95 | $31.13 | $29.35 | $29.79 | -4.58% | 18,868,776 |
| Feb 27, 2023 | $31.18 | $31.27 | $30.24 | $31.22 | -0.64% | 12,983,045 |
| Feb 21, 2023 | $30.68 | $31.53 | $30.43 | $31.42 | +2.51% | 10,560,842 |
| Feb 13, 2023 | $32.62 | $32.78 | $30.60 | $30.65 | -7.21% | 15,957,573 |
| Feb 6, 2023 | $28.88 | $33.03 | $28.46 | $33.03 | +13.47% | 23,439,048 |
| Jan 30, 2023 | $30.24 | $30.62 | $29.05 | $29.11 | -4.18% | 14,976,664 |
| Jan 23, 2023 | $31.23 | $31.59 | $29.55 | $30.38 | -2.97% | 16,644,661 |
| Jan 17, 2023 | $31.25 | $31.75 | $30.51 | $31.31 | -0.35% | 13,002,711 |
| Jan 9, 2023 | $31.52 | $31.92 | $30.32 | $31.42 | -1.38% | 21,794,308 |
| Jan 3, 2023 | $33.98 | $34.05 | $31.27 | $31.86 | -11.03% | 26,207,026 |
| Dec 27, 2022 | $37.16 | $37.34 | $35.43 | $35.81 | -3.27% | 7,866,471 |
| Dec 19, 2022 | $36.69 | $37.58 | $36.07 | $37.02 | +2.58% | 10,346,558 |
| Dec 12, 2022 | $35.90 | $37.97 | $35.73 | $36.09 | +1.29% | 12,931,788 |
| Dec 5, 2022 | $37.80 | $38.00 | $35.58 | $35.63 | -3.36% | 12,720,278 |
| Nov 28, 2022 | $36.08 | $38.83 | $35.89 | $36.87 | +0.16% | 12,710,559 |
| Nov 21, 2022 | $33.52 | $37.14 | $32.83 | $36.81 | +8.58% | 12,282,263 |
| Nov 14, 2022 | $35.18 | $36.20 | $33.35 | $33.90 | -3.75% | 16,416,109 |
| Nov 7, 2022 | $38.17 | $38.48 | $34.40 | $35.22 | -7.27% | 15,136,814 |
| Oct 31, 2022 | $36.08 | $38.66 | $35.96 | $37.98 | +3.18% | 12,980,930 |
| Oct 24, 2022 | $34.10 | $37.14 | $33.85 | $36.81 | +6.91% | 16,737,497 |
| Oct 17, 2022 | $34.32 | $34.89 | $33.46 | $34.43 | +1.98% | 14,853,206 |
| Oct 10, 2022 | $35.40 | $35.72 | $33.73 | $33.76 | -4.20% | 15,812,916 |
| Oct 3, 2022 | $34.32 | $36.07 | $34.22 | $35.24 | +6.43% | 20,969,856 |
| Sep 26, 2022 | $31.97 | $33.70 | $31.57 | $33.11 | +2.99% | 24,501,202 |
| Sep 19, 2022 | $33.58 | $35.37 | $31.69 | $32.15 | -8.35% | 18,650,099 |
| Sep 12, 2022 | $36.08 | $37.18 | $34.60 | $35.08 | -2.53% | 17,088,040 |
| Sep 6, 2022 | $38.11 | $38.25 | $34.93 | $35.99 | -7.46% | 21,720,738 |
| Aug 29, 2022 | $40.79 | $41.60 | $37.48 | $38.89 | -6.40% | 23,626,585 |
| Aug 22, 2022 | $39.58 | $42.53 | $39.06 | $41.55 | +8.09% | 17,119,452 |
| Aug 15, 2022 | $36.18 | $38.75 | $35.88 | $38.44 | +1.26% | 11,046,166 |
| Aug 8, 2022 | $36.49 | $38.74 | $36.17 | $37.96 | +4.26% | 9,602,049 |
| Aug 1, 2022 | $37.53 | $38.15 | $35.21 | $36.41 | -5.21% | 12,107,650 |
| Jul 25, 2022 | $34.54 | $38.46 | $34.39 | $38.41 | +12.31% | 13,440,082 |
| Jul 18, 2022 | $33.89 | $35.32 | $33.04 | $34.20 | +5.69% | 14,613,891 |
| Jul 11, 2022 | $33.38 | $33.95 | $31.04 | $32.36 | -3.40% | 11,441,283 |
| Jul 5, 2022 | $33.72 | $34.41 | $31.94 | $33.50 | -0.98% | 13,566,488 |
| Jun 27, 2022 | $33.68 | $36.30 | $32.72 | $33.83 | +3.96% | 13,998,252 |
| Jun 21, 2022 | $35.65 | $35.98 | $31.90 | $32.54 | -4.41% | 15,081,693 |
| Jun 13, 2022 | $34.68 | $36.17 | $33.50 | $34.04 | -5.15% | 30,707,306 |
| Jun 6, 2022 | $37.44 | $37.93 | $35.68 | $35.89 | -3.29% | 10,503,386 |
| May 31, 2022 | $38.44 | $38.70 | $36.24 | $37.11 | -1.46% | 12,224,757 |
| May 23, 2022 | $34.92 | $37.79 | $34.62 | $37.66 | +10.83% | 16,066,898 |
| May 16, 2022 | $33.68 | $35.20 | $33.37 | $33.98 | +0.27% | 20,363,637 |
| May 9, 2022 | $34.05 | $34.51 | $32.34 | $33.89 | -5.10% | 21,196,168 |
| May 2, 2022 | $33.38 | $36.63 | $33.14 | $35.71 | +4.78% | 22,085,100 |
| Apr 25, 2022 | $34.50 | $36.22 | $33.70 | $34.08 | -5.10% | 32,530,599 |
| Apr 18, 2022 | $38.45 | $38.86 | $35.87 | $35.91 | -6.26% | 14,897,062 |
| Apr 11, 2022 | $37.95 | $38.88 | $37.15 | $38.31 | -1.77% | 9,338,973 |
| Apr 4, 2022 | $38.45 | $39.15 | $36.74 | $39.00 | +3.56% | 13,555,499 |
| Mar 28, 2022 | $37.04 | $38.47 | $34.53 | $37.66 | -0.13% | 19,700,834 |
| Mar 21, 2022 | $35.60 | $37.81 | $35.55 | $37.71 | +9.69% | 19,175,993 |
| Mar 14, 2022 | $31.92 | $34.54 | $31.24 | $34.38 | +6.47% | 23,607,356 |
| Mar 7, 2022 | $33.41 | $35.37 | $31.84 | $32.29 | -4.01% | 29,659,521 |
| Feb 28, 2022 | $31.61 | $34.43 | $31.17 | $33.64 | +7.58% | 23,663,899 |
| Feb 22, 2022 | $30.92 | $32.34 | $29.88 | $31.27 | +4.16% | 19,961,091 |
| Feb 14, 2022 | $31.37 | $31.43 | $28.58 | $30.02 | -5.98% | 25,292,757 |
| Feb 7, 2022 | $29.46 | $32.17 | $28.69 | $31.93 | +8.98% | 25,341,172 |
| Jan 31, 2022 | $27.64 | $29.63 | $27.19 | $29.30 | +6.66% | 22,443,105 |
| Jan 24, 2022 | $27.56 | $29.19 | $27.03 | $27.47 | -1.61% | 28,047,934 |
| Jan 18, 2022 | $29.28 | $29.33 | $27.56 | $27.92 | -4.68% | 14,844,630 |
| Jan 10, 2022 | $27.55 | $29.72 | $27.13 | $29.29 | +5.28% | 16,568,262 |
| Jan 3, 2022 | $26.38 | $28.15 | $26.26 | $27.82 | +5.66% | 13,768,815 |
| Dec 27, 2021 | $27.00 | $27.50 | $26.27 | $26.33 | -4.05% | 7,511,563 |
| Dec 20, 2021 | $25.93 | $28.08 | $25.67 | $27.44 | +3.59% | 12,038,395 |
| Dec 13, 2021 | $26.06 | $26.84 | $25.29 | $26.49 | +0.34% | 16,997,578 |
| Dec 6, 2021 | $25.78 | $27.06 | $25.30 | $26.40 | +5.60% | 16,131,589 |
| Nov 29, 2021 | $25.28 | $25.66 | $24.61 | $25.00 | +1.09% | 13,221,432 |
| Nov 22, 2021 | $24.78 | $25.86 | $24.17 | $24.73 | +0.16% | 8,940,156 |
| Nov 15, 2021 | $25.99 | $27.29 | $24.66 | $24.69 | -3.55% | 15,883,910 |
| Nov 8, 2021 | $26.73 | $27.18 | $25.44 | $25.60 | -2.59% | 11,944,730 |
| Nov 1, 2021 | $26.12 | $26.56 | $25.44 | $26.28 | +3.34% | 13,644,705 |
| Oct 25, 2021 | $28.03 | $28.16 | $25.22 | $25.43 | -7.86% | 25,192,559 |
| Oct 18, 2021 | $27.84 | $28.30 | $27.29 | $27.60 | +1.28% | 12,792,862 |
| Oct 11, 2021 | $26.37 | $27.50 | $26.24 | $27.25 | +3.49% | 15,096,341 |
| Oct 4, 2021 | $26.63 | $27.22 | $25.08 | $26.33 | +0.08% | 23,275,861 |
| Sep 27, 2021 | $24.40 | $26.43 | $24.40 | $26.31 | +9.90% | 14,591,348 |
| Sep 20, 2021 | $22.85 | $24.38 | $22.76 | $23.94 | +2.97% | 12,742,065 |
| Sep 13, 2021 | $23.15 | $24.66 | $23.15 | $23.25 | +1.80% | 12,907,766 |
| Sep 7, 2021 | $22.88 | $23.21 | $22.29 | $22.84 | +2.19% | 9,429,680 |
| Aug 30, 2021 | $21.80 | $22.50 | $21.18 | $22.35 | +2.90% | 10,508,094 |
| Aug 23, 2021 | $20.50 | $21.75 | $20.50 | $21.72 | +9.20% | 9,781,941 |
| Aug 16, 2021 | $20.75 | $21.35 | $19.70 | $19.89 | -5.69% | 10,273,501 |
| Aug 9, 2021 | $20.20 | $21.24 | $20.09 | $21.09 | +3.28% | 9,579,628 |
| Aug 2, 2021 | $19.87 | $20.50 | $19.75 | $20.42 | +4.40% | 11,463,015 |
| Jul 26, 2021 | $19.83 | $20.22 | $19.29 | $19.56 | +0.46% | 13,450,332 |
| Jul 19, 2021 | $18.98 | $19.93 | $18.45 | $19.47 | -0.41% | 9,160,243 |
| Jul 12, 2021 | $20.29 | $20.88 | $19.49 | $19.55 | -4.91% | 9,910,701 |
| Jul 6, 2021 | $21.29 | $21.30 | $19.96 | $20.56 | -4.28% | 6,257,761 |
| Jun 28, 2021 | $21.44 | $21.65 | $20.97 | $21.48 | -1.20% | 10,235,417 |
| Jun 21, 2021 | $20.37 | $21.91 | $20.33 | $21.74 | +9.14% | 12,790,430 |
| Jun 14, 2021 | $23.04 | $23.23 | $19.92 | $19.92 | -12.90% | 19,716,204 |
| Jun 7, 2021 | $23.28 | $23.36 | $22.67 | $22.87 | -1.08% | 8,168,566 |
| Jun 1, 2021 | $22.45 | $23.16 | $22.45 | $23.12 | +5.52% | 8,828,851 |
| May 24, 2021 | $21.29 | $21.95 | $21.13 | $21.91 | +3.59% | 11,968,139 |
| May 17, 2021 | $21.65 | $22.39 | $21.11 | $21.15 | -2.67% | 12,099,976 |
| May 10, 2021 | $21.93 | $22.02 | $20.65 | $21.73 | -0.41% | 9,509,850 |
| May 3, 2021 | $20.37 | $21.85 | $20.33 | $21.82 | +7.65% | 10,985,339 |
| Apr 26, 2021 | $19.94 | $21.40 | $19.93 | $20.27 | +2.06% | 9,397,726 |
| Apr 19, 2021 | $19.86 | $19.96 | $19.23 | $19.86 | +0.25% | 11,086,016 |
| Apr 12, 2021 | $19.33 | $19.97 | $18.92 | $19.81 | +4.65% | 12,147,121 |
| Apr 5, 2021 | $19.62 | $20.06 | $18.79 | $18.93 | -3.86% | 13,903,197 |
| Mar 29, 2021 | $19.82 | $19.91 | $19.34 | $19.69 | -0.15% | 8,303,164 |
| Mar 22, 2021 | $19.69 | $19.80 | $18.77 | $19.72 | +0.97% | 15,000,484 |
| Mar 15, 2021 | $20.69 | $20.74 | $19.28 | $19.53 | -5.56% | 12,981,832 |
| Mar 8, 2021 | $19.92 | $20.81 | $19.75 | $20.68 | +1.72% | 12,382,374 |
| Mar 1, 2021 | $19.16 | $20.36 | $19.04 | $20.33 | +7.23% | 20,211,390 |
| Feb 22, 2021 | $17.99 | $20.38 | $17.99 | $18.96 | +5.98% | 25,641,701 |
| Feb 16, 2021 | $18.29 | $18.46 | $17.78 | $17.89 | -0.45% | 15,166,896 |
| Feb 8, 2021 | $18.31 | $18.64 | $17.61 | $17.97 | -1.75% | 22,799,615 |
| Feb 1, 2021 | $18.00 | $18.46 | $17.76 | $18.29 | +3.16% | 13,568,491 |
| Jan 25, 2021 | $18.75 | $18.89 | $17.73 | $17.73 | -7.90% | 20,504,983 |
| Jan 19, 2021 | $19.70 | $19.97 | $19.08 | $19.25 | +0.16% | 13,903,168 |
| Jan 11, 2021 | $18.11 | $19.81 | $18.08 | $19.22 | +3.89% | 21,002,128 |
| Jan 4, 2021 | $17.16 | $18.80 | $16.62 | $18.50 | +12.67% | 40,943,360 |
| Dec 28, 2020 | $16.56 | $16.92 | $16.35 | $16.42 | +0.80% | 10,525,778 |
| Dec 21, 2020 | $15.98 | $16.50 | $15.88 | $16.29 | -2.98% | 11,035,952 |
| Dec 14, 2020 | $17.02 | $17.08 | $16.55 | $16.79 | -0.47% | 17,951,508 |
| Dec 7, 2020 | $16.73 | $17.17 | $16.49 | $16.87 | +0.84% | 24,076,034 |
| Nov 30, 2020 | $16.29 | $16.85 | $15.33 | $16.73 | +2.32% | 33,133,317 |
| Nov 23, 2020 | $15.58 | $16.65 | $15.44 | $16.35 | +8.49% | 24,285,719 |
| Nov 16, 2020 | $15.41 | $15.54 | $14.95 | $15.07 | +3.57% | 38,992,145 |
| Nov 9, 2020 | $14.78 | $15.10 | $14.23 | $14.55 | +9.40% | 31,671,538 |
| Nov 2, 2020 | $13.07 | $13.68 | $12.91 | $13.30 | +3.66% | 22,756,877 |
| Oct 26, 2020 | $13.79 | $13.84 | $12.11 | $12.83 | -9.46% | 28,028,390 |
| Oct 19, 2020 | $14.29 | $14.46 | $13.98 | $14.17 | 0.00% | 11,937,990 |
| Oct 12, 2020 | $14.68 | $14.79 | $13.98 | $14.17 | -4.26% | 17,201,772 |
| Oct 5, 2020 | $14.29 | $14.97 | $14.21 | $14.80 | +6.25% | 25,737,937 |
| Sep 28, 2020 | $14.61 | $14.73 | $13.60 | $13.93 | -3.86% | 28,508,148 |
| Sep 21, 2020 | $15.23 | $15.42 | $14.32 | $14.49 | -7.88% | 16,404,664 |
| Sep 14, 2020 | $15.55 | $16.09 | $15.44 | $15.73 | +0.70% | 13,690,185 |
| Sep 8, 2020 | $14.97 | $15.86 | $14.77 | $15.62 | +0.90% | 13,498,606 |
| Aug 31, 2020 | $16.28 | $16.29 | $15.31 | $15.48 | -4.39% | 18,943,724 |
| Aug 24, 2020 | $16.28 | $16.54 | $15.87 | $16.19 | +2.15% | 13,459,259 |
| Aug 17, 2020 | $16.43 | $16.47 | $15.69 | $15.85 | -2.94% | 11,423,890 |
| Aug 10, 2020 | $16.14 | $16.93 | $15.99 | $16.33 | +2.13% | 14,917,252 |
| Aug 3, 2020 | $14.87 | $16.21 | $14.82 | $15.99 | +7.24% | 17,982,410 |
| Jul 27, 2020 | $15.68 | $15.68 | $14.71 | $14.91 | -4.61% | 19,655,157 |
| Jul 20, 2020 | $15.13 | $15.87 | $15.00 | $15.63 | +3.03% | 15,062,636 |
| Jul 13, 2020 | $14.80 | $15.42 | $14.71 | $15.17 | +2.71% | 18,783,350 |
| Jul 6, 2020 | $14.86 | $14.97 | $14.34 | $14.77 | +0.61% | 19,744,403 |
| Jun 29, 2020 | $14.43 | $14.91 | $14.04 | $14.68 | +2.87% | 10,658,521 |
| Jun 22, 2020 | $14.62 | $15.16 | $14.21 | $14.27 | -1.52% | 13,404,767 |
| Jun 15, 2020 | $14.52 | $15.58 | $14.47 | $14.49 | -3.01% | 18,792,568 |
| Jun 8, 2020 | $17.04 | $17.10 | $14.53 | $14.94 | -10.59% | 19,939,089 |
| Jun 1, 2020 | $14.57 | $16.72 | $14.50 | $16.71 | +14.53% | 17,368,169 |
| May 26, 2020 | $15.09 | $15.34 | $14.38 | $14.59 | -1.29% | 11,890,676 |
| May 18, 2020 | $14.18 | $15.33 | $14.18 | $14.78 | +9.64% | 38,321,018 |
| May 11, 2020 | $13.81 | $13.99 | $13.04 | $13.48 | -2.11% | 25,636,466 |
| May 4, 2020 | $12.89 | $13.88 | $12.76 | $13.77 | +6.25% | 18,473,666 |
| Apr 27, 2020 | $12.63 | $14.05 | $12.49 | $12.96 | +2.13% | 18,210,754 |
| Apr 20, 2020 | $12.35 | $12.98 | $11.79 | $12.69 | -2.68% | 26,646,802 |
| Apr 13, 2020 | $13.49 | $13.54 | $11.78 | $13.04 | -1.58% | 18,012,173 |
| Apr 6, 2020 | $12.86 | $14.00 | $12.66 | $13.25 | +2.95% | 17,069,887 |
| Mar 30, 2020 | $11.21 | $14.40 | $11.03 | $12.87 | +18.29% | 41,405,821 |
| Mar 23, 2020 | $9.57 | $11.94 | $9.13 | $10.88 | +14.41% | 25,924,691 |
| Mar 16, 2020 | $9.15 | $10.43 | $8.41 | $9.51 | -10.37% | 29,014,779 |
| Mar 9, 2020 | $11.94 | $12.42 | $9.68 | $10.61 | -28.17% | 51,024,626 |
| Mar 2, 2020 | $15.67 | $16.38 | $14.66 | $14.77 | -5.02% | 21,578,475 |
| Feb 24, 2020 | $16.05 | $16.32 | $14.78 | $15.55 | -9.28% | 45,513,301 |
| Feb 18, 2020 | $16.77 | $17.41 | $16.77 | $17.14 | -1.78% | 15,150,679 |
| Feb 10, 2020 | $16.73 | $17.67 | $16.65 | $17.45 | +0.98% | 18,987,926 |
| Feb 3, 2020 | $18.03 | $18.72 | $17.24 | $17.28 | -4.95% | 17,286,084 |
| Jan 27, 2020 | $19.34 | $19.45 | $18.12 | $18.18 | -8.32% | 13,525,656 |
| Jan 21, 2020 | $20.16 | $20.50 | $19.61 | $19.83 | -2.75% | 9,276,698 |
| Jan 13, 2020 | $20.35 | $20.52 | $20.07 | $20.39 | -0.24% | 17,870,691 |
| Jan 6, 2020 | $20.90 | $21.04 | $20.34 | $20.44 | -0.24% | 7,666,850 |
| Dec 30, 2019 | $20.00 | $20.64 | $19.70 | $20.49 | +3.12% | 6,043,652 |
| Dec 23, 2019 | $19.66 | $20.10 | $19.64 | $19.87 | +1.74% | 4,233,032 |
| Dec 16, 2019 | $18.84 | $19.58 | $18.84 | $19.53 | +4.05% | 9,725,669 |
| Dec 9, 2019 | $18.52 | $18.92 | $18.25 | $18.77 | +0.16% | 16,742,347 |
| Dec 2, 2019 | $18.71 | $18.78 | $17.91 | $18.74 | +1.13% | 15,413,888 |
| Nov 25, 2019 | $19.15 | $19.27 | $18.43 | $18.53 | -3.49% | 8,347,954 |
| Nov 18, 2019 | $19.15 | $19.34 | $18.72 | $19.20 | -1.84% | 9,156,989 |
| Nov 11, 2019 | $19.38 | $19.72 | $19.14 | $19.56 | -0.66% | 8,365,182 |
| Nov 4, 2019 | $19.35 | $19.81 | $19.20 | $19.69 | +2.61% | 10,019,069 |
| Oct 28, 2019 | $19.13 | $19.23 | $18.41 | $19.19 | +0.37% | 10,003,992 |
| Oct 21, 2019 | $18.33 | $19.31 | $18.31 | $19.12 | +5.81% | 13,721,231 |
| Oct 14, 2019 | $18.39 | $18.53 | $18.07 | $18.07 | -3.73% | 9,705,577 |
| Oct 7, 2019 | $18.49 | $18.87 | $17.91 | $18.77 | +1.62% | 9,703,790 |
| Sep 30, 2019 | $19.12 | $19.25 | $18.03 | $18.47 | -3.55% | 7,516,524 |
| Sep 23, 2019 | $19.78 | $19.87 | $19.08 | $19.15 | -3.53% | 9,145,901 |
| Sep 16, 2019 | $20.21 | $20.49 | $19.83 | $19.85 | +2.16% | 12,508,284 |
| Sep 9, 2019 | $18.52 | $19.52 | $18.45 | $19.43 | +6.47% | 14,633,092 |
| Sep 3, 2019 | $16.88 | $18.64 | $16.72 | $18.25 | +7.29% | 7,392,728 |
| Aug 26, 2019 | $16.77 | $17.25 | $16.61 | $17.01 | +2.29% | 9,707,027 |
| Aug 19, 2019 | $16.49 | $17.35 | $16.45 | $16.63 | +0.48% | 13,804,457 |
| Aug 12, 2019 | $16.80 | $17.25 | $16.24 | $16.55 | -1.90% | 8,828,705 |
| Aug 5, 2019 | $16.96 | $17.17 | $16.57 | $16.87 | -2.54% | 7,350,326 |
| Jul 29, 2019 | $18.33 | $18.33 | $17.22 | $17.31 | -5.46% | 10,608,450 |
| Jul 22, 2019 | $19.03 | $19.23 | $18.06 | $18.31 | -3.68% | 8,979,899 |
| Jul 15, 2019 | $20.08 | $20.09 | $18.65 | $19.01 | -5.61% | 12,151,729 |
| Jul 8, 2019 | $19.84 | $20.51 | $19.47 | $20.14 | +1.46% | 7,462,652 |
| Jul 1, 2019 | $20.26 | $20.35 | $19.65 | $19.85 | +0.35% | 3,840,913 |
| Jun 24, 2019 | $20.14 | $20.26 | $19.72 | $19.78 | -2.32% | 3,846,115 |
| Jun 17, 2019 | $19.28 | $20.31 | $19.27 | $20.25 | +4.17% | 8,199,644 |
| Jun 10, 2019 | $19.91 | $20.06 | $19.31 | $19.44 | -2.31% | 5,244,067 |
| Jun 3, 2019 | $19.46 | $19.91 | $19.09 | $19.90 | +3.92% | 13,780,219 |
| May 28, 2019 | $19.71 | $19.77 | $18.91 | $19.15 | -4.01% | 18,786,786 |
| May 20, 2019 | $20.85 | $21.08 | $19.63 | $19.95 | -4.68% | 10,421,887 |
| May 13, 2019 | $21.10 | $21.52 | $20.76 | $20.93 | -0.85% | 5,897,398 |
| May 6, 2019 | $21.26 | $21.56 | $20.71 | $21.11 | -3.21% | 7,215,387 |
| Apr 29, 2019 | $21.96 | $22.45 | $21.59 | $21.81 | -2.59% | 6,419,001 |
| Apr 22, 2019 | $23.60 | $23.97 | $22.26 | $22.39 | -3.99% | 5,448,425 |
| Apr 15, 2019 | $23.15 | $23.61 | $22.88 | $23.32 | +1.17% | 4,087,813 |
| Apr 8, 2019 | $22.88 | $23.31 | $22.76 | $23.05 | +1.72% | 5,935,693 |
| Apr 1, 2019 | $22.30 | $22.74 | $22.10 | $22.66 | +3.14% | 8,471,271 |
| Mar 25, 2019 | $22.51 | $22.72 | $21.91 | $21.97 | -2.36% | 5,264,290 |
| Mar 18, 2019 | $22.76 | $23.10 | $22.42 | $22.50 | +0.09% | 4,232,071 |
| Mar 11, 2019 | $21.70 | $22.78 | $21.68 | $22.48 | +3.55% | 4,039,058 |
| Mar 4, 2019 | $22.45 | $22.53 | $21.52 | $21.71 | -2.86% | 4,400,437 |
| Feb 25, 2019 | $22.76 | $22.93 | $22.25 | $22.35 | -1.37% | 8,414,262 |
| Feb 19, 2019 | $22.93 | $23.19 | $22.60 | $22.66 | -1.90% | 4,554,908 |
| Feb 11, 2019 | $22.36 | $23.18 | $22.23 | $23.10 | +2.21% | 6,053,735 |
| Feb 4, 2019 | $23.05 | $23.63 | $22.33 | $22.60 | -1.82% | 7,408,026 |
| Jan 28, 2019 | $21.83 | $23.15 | $21.76 | $23.02 | +3.00% | 4,853,384 |
| Jan 22, 2019 | $22.29 | $22.38 | $21.75 | $22.35 | -1.80% | 5,204,118 |
| Jan 14, 2019 | $21.94 | $22.78 | $21.91 | $22.76 | +0.66% | 5,586,420 |
| Jan 7, 2019 | $22.29 | $23.05 | $22.21 | $22.61 | +1.44% | 6,752,964 |
| Dec 31, 2018 | $21.27 | $22.30 | $20.81 | $22.29 | +5.54% | 5,835,189 |
| Dec 24, 2018 | $20.82 | $21.45 | $19.96 | $21.12 | +1.78% | 6,408,753 |
| Dec 17, 2018 | $22.23 | $22.35 | $20.65 | $20.75 | -6.11% | 9,676,214 |
| Dec 10, 2018 | $23.07 | $23.20 | $22.04 | $22.10 | -4.66% | 8,685,812 |
| Dec 3, 2018 | $24.31 | $24.43 | $22.65 | $23.18 | -0.86% | 7,706,920 |
| Nov 26, 2018 | $23.22 | $23.67 | $22.98 | $23.38 | +2.14% | 6,573,538 |
| Nov 19, 2018 | $24.30 | $24.48 | $22.53 | $22.89 | -7.63% | 7,997,958 |
| Nov 12, 2018 | $25.19 | $25.24 | $23.51 | $24.78 | -0.08% | 10,965,114 |
| Nov 5, 2018 | $25.87 | $26.21 | $24.59 | $24.80 | -1.51% | 9,665,958 |
| Oct 29, 2018 | $25.77 | $26.13 | $24.99 | $25.18 | -1.83% | 9,147,260 |
| Oct 22, 2018 | $26.70 | $26.75 | $25.02 | $25.65 | -4.93% | 8,014,366 |
| Oct 15, 2018 | $27.40 | $27.45 | $26.31 | $26.98 | +0.37% | 6,008,826 |
| Oct 8, 2018 | $27.23 | $28.26 | $26.53 | $26.88 | -3.38% | 6,772,618 |
| Oct 1, 2018 | $28.38 | $28.41 | $27.58 | $27.82 | -1.35% | 5,623,365 |
| Sep 24, 2018 | $27.63 | $28.93 | $27.55 | $28.20 | +5.90% | 5,915,818 |
| Sep 17, 2018 | $26.56 | $26.75 | $26.36 | $26.63 | +0.72% | 5,751,470 |
| Sep 10, 2018 | $25.17 | $26.53 | $24.96 | $26.44 | +6.18% | 6,336,008 |
| Sep 4, 2018 | $25.65 | $25.78 | $24.58 | $24.90 | -3.38% | 3,532,699 |
| Aug 27, 2018 | $26.08 | $26.45 | $25.63 | $25.77 | -0.58% | 6,897,348 |
| Aug 20, 2018 | $25.42 | $26.02 | $25.35 | $25.92 | +3.10% | 4,173,175 |
| Aug 13, 2018 | $25.90 | $25.93 | $24.58 | $25.14 | -2.10% | 4,228,407 |
| Aug 6, 2018 | $26.18 | $26.77 | $25.58 | $25.68 | -1.80% | 4,630,151 |
| Jul 30, 2018 | $26.18 | $26.68 | $25.97 | $26.15 | +0.46% | 3,719,298 |
| Jul 23, 2018 | $26.17 | $26.36 | $25.62 | $26.03 | +0.23% | 5,142,217 |
| Jul 16, 2018 | $26.56 | $26.61 | $25.74 | $25.97 | -3.13% | 4,419,281 |
| Jul 9, 2018 | $27.35 | $28.06 | $26.69 | $26.81 | -0.63% | 4,297,971 |
| Jul 2, 2018 | $26.18 | $27.43 | $25.96 | $26.98 | +2.16% | 3,918,639 |
| Jun 25, 2018 | $26.06 | $26.67 | $25.58 | $26.41 | -0.26% | 6,879,740 |
| Jun 18, 2018 | $26.35 | $26.64 | $25.45 | $26.48 | -0.15% | 5,023,298 |
| Jun 11, 2018 | $26.99 | $27.33 | $26.36 | $26.52 | -1.23% | 4,421,120 |
| Jun 4, 2018 | $26.57 | $27.16 | $26.04 | $26.85 | +2.25% | 5,255,777 |
| May 29, 2018 | $25.10 | $26.41 | $24.90 | $26.26 | +4.21% | 4,896,190 |
| May 21, 2018 | $27.30 | $27.48 | $25.09 | $25.20 | -7.28% | 5,320,821 |
| May 14, 2018 | $27.02 | $27.41 | $26.86 | $27.18 | +0.18% | 6,193,345 |
| May 7, 2018 | $25.94 | $27.24 | $25.17 | $27.13 | +5.65% | 11,011,877 |
| Apr 30, 2018 | $25.50 | $25.79 | $25.00 | $25.68 | -0.50% | 8,385,809 |
| Apr 23, 2018 | $25.55 | $26.02 | $24.68 | $25.81 | +0.82% | 10,881,719 |
| Apr 16, 2018 | $25.60 | $26.36 | $25.28 | $25.60 | +0.35% | 18,524,406 |
| Apr 9, 2018 | $24.52 | $25.95 | $24.45 | $25.51 | +5.11% | 12,223,857 |
| Apr 2, 2018 | $23.58 | $24.55 | $23.05 | $24.27 | +2.62% | 9,061,983 |
| Mar 26, 2018 | $23.81 | $23.99 | $23.23 | $23.65 | +1.37% | 7,493,492 |
| Mar 19, 2018 | $22.97 | $23.81 | $22.61 | $23.33 | +0.39% | 9,605,636 |
| Mar 12, 2018 | $22.95 | $23.32 | $22.78 | $23.24 | +1.44% | 10,734,609 |
| Mar 5, 2018 | $22.42 | $23.40 | $22.36 | $22.91 | +0.97% | 7,325,643 |
| Feb 26, 2018 | $23.40 | $23.43 | $22.26 | $22.69 | -2.11% | 6,908,694 |
| Feb 20, 2018 | $22.53 | $23.20 | $22.32 | $23.18 | +2.89% | 7,182,064 |
| Feb 12, 2018 | $21.75 | $22.73 | $21.50 | $22.53 | +4.74% | 9,370,788 |
| Feb 5, 2018 | $22.86 | $23.36 | $20.93 | $21.51 | -5.28% | 15,314,808 |
| Jan 29, 2018 | $23.84 | $23.93 | $22.71 | $22.71 | -5.85% | 9,569,632 |
| Jan 22, 2018 | $23.35 | $24.47 | $23.32 | $24.12 | +4.01% | 8,354,002 |
| Jan 16, 2018 | $23.45 | $23.58 | $23.10 | $23.19 | -1.40% | 6,516,449 |
| Jan 8, 2018 | $22.67 | $23.54 | $22.60 | $23.52 | +3.89% | 6,150,210 |
| Jan 2, 2018 | $21.83 | $22.71 | $21.76 | $22.64 | +5.70% | 7,680,988 |
| Dec 26, 2017 | $21.20 | $21.52 | $21.07 | $21.42 | +1.85% | 2,513,000 |
| Dec 18, 2017 | $20.38 | $21.11 | $20.16 | $21.03 | +4.37% | 6,561,584 |
| Dec 11, 2017 | $20.06 | $20.87 | $20.05 | $20.15 | +0.10% | 7,299,035 |
| Dec 4, 2017 | $20.35 | $20.58 | $19.91 | $20.13 | -0.59% | 6,604,990 |
| Nov 27, 2017 | $20.36 | $20.39 | $19.96 | $20.25 | -0.74% | 8,430,204 |
| Nov 20, 2017 | $19.82 | $20.52 | $19.76 | $20.40 | +2.31% | 5,022,236 |
| Nov 13, 2017 | $20.74 | $20.84 | $19.82 | $19.94 | -4.55% | 7,520,010 |
| Nov 6, 2017 | $20.44 | $21.02 | $20.42 | $20.89 | +2.81% | 11,256,154 |
| Oct 30, 2017 | $20.36 | $20.57 | $20.17 | $20.32 | +1.09% | 10,864,342 |
| Oct 23, 2017 | $20.41 | $20.77 | $19.74 | $20.10 | -1.62% | 11,627,664 |
| Oct 16, 2017 | $20.53 | $20.58 | $20.12 | $20.43 | +0.59% | 7,633,641 |
| Oct 9, 2017 | $19.90 | $20.42 | $19.86 | $20.31 | +2.16% | 8,207,582 |
| Oct 2, 2017 | $19.89 | $20.18 | $19.71 | $19.88 | -1.05% | 8,811,251 |
| Sep 25, 2017 | $20.21 | $20.42 | $19.86 | $20.09 | +0.45% | 9,352,874 |
| Sep 18, 2017 | $19.44 | $20.08 | $19.43 | $20.00 | +2.41% | 6,527,385 |
| Sep 11, 2017 | $18.89 | $19.62 | $18.88 | $19.53 | +3.01% | 5,945,832 |
| Sep 5, 2017 | $19.11 | $19.29 | $18.88 | $18.96 | -0.05% | 6,572,996 |
| Aug 28, 2017 | $18.78 | $19.02 | $18.52 | $18.97 | +1.28% | 5,751,631 |
| Aug 21, 2017 | $18.41 | $18.81 | $18.22 | $18.73 | +1.74% | 6,486,427 |
| Aug 14, 2017 | $18.48 | $18.53 | $18.10 | $18.41 | +0.33% | 8,457,062 |
| Aug 7, 2017 | $18.88 | $19.00 | $18.22 | $18.35 | -3.22% | 8,206,378 |
| Jul 31, 2017 | $18.57 | $19.12 | $18.51 | $18.96 | +1.88% | 9,720,547 |
| Jul 24, 2017 | $17.44 | $18.69 | $17.35 | $18.61 | +7.82% | 13,570,937 |
| Jul 17, 2017 | $17.19 | $17.66 | $17.10 | $17.26 | +0.52% | 8,111,974 |
| Jul 10, 2017 | $16.37 | $17.24 | $16.35 | $17.17 | +5.21% | 7,921,311 |
| Jul 3, 2017 | $16.63 | $16.77 | $16.18 | $16.32 | -1.27% | 8,831,409 |
| Jun 26, 2017 | $16.61 | $16.79 | $16.44 | $16.53 | -0.48% | 9,450,751 |
| Jun 19, 2017 | $17.14 | $17.29 | $16.25 | $16.61 | -3.21% | 10,428,341 |
| Jun 12, 2017 | $17.49 | $17.79 | $16.87 | $17.16 | -2.11% | 12,104,646 |
| Jun 5, 2017 | $17.26 | $17.77 | $17.16 | $17.53 | +1.15% | 14,590,635 |
| May 30, 2017 | $17.63 | $17.69 | $17.23 | $17.33 | -3.13% | 7,429,647 |
| May 22, 2017 | $18.33 | $18.39 | $17.67 | $17.89 | -1.87% | 8,258,830 |
| May 15, 2017 | $17.98 | $18.30 | $17.71 | $18.23 | +3.76% | 9,254,292 |
| May 8, 2017 | $17.08 | $17.78 | $17.06 | $17.57 | +2.15% | 9,393,759 |
| May 1, 2017 | $16.34 | $17.20 | $16.23 | $17.20 | +4.69% | 10,460,929 |
| Apr 24, 2017 | $16.68 | $16.73 | $16.25 | $16.43 | +0.55% | 8,577,050 |
| Apr 17, 2017 | $16.91 | $17.12 | $16.22 | $16.34 | -3.31% | 10,841,423 |
| Apr 10, 2017 | $17.28 | $17.42 | $16.85 | $16.90 | -1.74% | 4,274,331 |
| Apr 3, 2017 | $17.28 | $17.56 | $17.14 | $17.20 | +0.12% | 7,867,261 |
| Mar 27, 2017 | $16.77 | $17.45 | $16.73 | $17.18 | +1.18% | 9,773,092 |
| Mar 20, 2017 | $17.44 | $17.68 | $16.91 | $16.98 | -2.97% | 9,040,330 |
| Mar 13, 2017 | $17.16 | $17.65 | $16.69 | $17.50 | +2.10% | 13,510,788 |
| Mar 6, 2017 | $17.42 | $17.53 | $16.70 | $17.14 | -2.50% | 10,877,065 |
| Feb 27, 2017 | $17.64 | $17.82 | $17.46 | $17.58 | +0.98% | 13,206,877 |
| Feb 21, 2017 | $17.84 | $17.88 | $17.33 | $17.41 | -0.91% | 7,861,430 |
| Feb 13, 2017 | $17.91 | $17.99 | $17.52 | $17.57 | -1.84% | 8,226,318 |
| Feb 6, 2017 | $18.83 | $18.90 | $17.66 | $17.90 | -4.84% | 13,245,292 |
| Jan 30, 2017 | $18.66 | $18.90 | $18.40 | $18.81 | -0.11% | 8,754,791 |
| Jan 23, 2017 | $18.88 | $19.27 | $18.74 | $18.83 | -0.58% | 6,757,396 |
| Jan 17, 2017 | $18.96 | $19.04 | $18.68 | $18.94 | -1.04% | 5,145,136 |
| Jan 9, 2017 | $18.61 | $19.19 | $18.44 | $19.14 | +1.59% | 9,071,620 |
| Jan 3, 2017 | $18.74 | $19.03 | $18.47 | $18.84 | +3.29% | 7,942,561 |
| Dec 27, 2016 | $18.16 | $18.48 | $18.15 | $18.24 | +0.83% | 4,166,206 |
| Dec 19, 2016 | $18.09 | $18.39 | $18.00 | $18.09 | -0.71% | 4,917,287 |
| Dec 12, 2016 | $18.56 | $18.63 | $17.73 | $18.22 | +0.89% | 10,211,819 |
| Dec 5, 2016 | $17.78 | $18.08 | $17.53 | $18.06 | +1.98% | 7,428,163 |
| Nov 28, 2016 | $16.86 | $18.02 | $16.16 | $17.71 | +5.17% | 16,975,529 |
| Nov 21, 2016 | $16.71 | $17.15 | $16.71 | $16.84 | +3.50% | 8,129,267 |
| Nov 14, 2016 | $15.83 | $16.61 | $15.58 | $16.27 | – | 11,908,837 |
Seasonality
EQNR 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 | 1.6% | 0.3% | 5.8% | -0.8% | 2.6% | -0.5% | 4.1% | 2.5% | 1.8% | 0.0% | 2.5% | 1.1% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 13.6% | 12.6% | 41.5% | -3.4% | -10.8% | -12.8% | 30.9% | 5.1% | -2.8% | 17.2% | ||
| 2025 | 1.3% | -1.0% | 13.1% | -15.7% | 7.1% | 7.0% | 2.4% | -3.0% | -0.9% | -1.7% | -2.9% | 3.1% |
| 2024 | -9.4% | -11.0% | 9.8% | -1.6% | 12.3% | -2.0% | -7.0% | 3.9% | -5.8% | -7.3% | 6.0% | -2.0% |
| 2023 | -12.6% | 0.3% | -6.8% | 1.1% | -9.1% | 15.3% | 5.0% | 2.5% | 7.3% | 1.8% | -1.9% | -0.7% |
| 2022 | 4.6% | 14.9% | 19.2% | -9.1% | 11.8% | -7.7% | 10.5% | 2.1% | -14.6% | 9.6% | 8.2% | -6.9% |
| 2021 | 8.0% | 7.6% | 2.6% | 4.2% | 8.7% | -3.2% | -7.7% | 9.1% | 20.3% | -0.3% | -0.8% | 5.1% |
| 2020 | -8.7% | -13.2% | -21.7% | 11.5% | 9.6% | -0.8% | 3.0% | 8.2% | -12.4% | -8.7% | 20.3% | 7.0% |
| 2019 | 7.6% | -0.4% | -2.2% | 1.0% | -12.6% | 3.3% | -10.0% | -3.0% | 11.4% | -2.3% | 1.5% | 7.4% |
| 2018 | 9.4% | -2.5% | 4.5% | 8.2% | 3.4% | 0.6% | 0.2% | -1.7% | 9.4% | -8.9% | -8.2% | -9.5% |
| 2017 | 2.4% | -4.5% | -2.4% | -4.4% | 6.0% | -5.1% | 13.5% | 1.7% | 6.6% | 1.1% | -0.0% | 6.7% |