Ericsson LM Telephone Co (ERIC) stock
ERICNasdaqRadio & Tv Broadcasting & Communications EquipmentFiscal year ends December 31Also trades as ERIXF
$11.18+0.04 (+0.36%)
Close on Oct 30, 2026Market cap $37.69BP/E 13.0Yield 2.57%
Price history
Ericsson LM Telephone share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.18
+0.36% on the day
52-week range
$9.04 – $13.77
-18.8% from the high
Change over 52 weeks
+10.3%
From $10.14 on Oct 30, 2025
Average volume
11.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.74 | $11.21 | $10.72 | $11.18 | +4.88% | 50,818,476 |
| Oct 19, 2026 | $10.43 | $10.68 | $10.22 | $10.66 | +1.04% | 64,785,177 |
| Oct 12, 2026 | $9.49 | $10.76 | $9.34 | $10.55 | +10.41% | 101,509,694 |
| Oct 5, 2026 | $9.27 | $9.62 | $9.18 | $9.56 | +2.85% | 38,525,571 |
| Sep 28, 2026 | $9.57 | $9.57 | $9.04 | $9.29 | -2.52% | 39,311,494 |
| Sep 21, 2026 | $10.26 | $10.26 | $9.45 | $9.53 | -6.29% | 35,725,230 |
| Sep 14, 2026 | $10.10 | $10.44 | $9.94 | $10.17 | -1.36% | 39,184,195 |
| Sep 8, 2026 | $10.09 | $10.34 | $9.91 | $10.31 | +2.08% | 30,040,501 |
| Aug 31, 2026 | $10.03 | $10.20 | $9.92 | $10.10 | +1.51% | 39,162,816 |
| Aug 24, 2026 | $10.18 | $10.39 | $9.90 | $9.95 | -2.64% | 54,820,487 |
| Aug 17, 2026 | $10.26 | $10.27 | $10.08 | $10.22 | -0.49% | 25,292,339 |
| Aug 10, 2026 | $10.11 | $10.36 | $9.97 | $10.27 | +1.18% | 53,031,828 |
| Aug 3, 2026 | $9.97 | $10.34 | $9.96 | $10.15 | +3.47% | 50,066,865 |
| Jul 27, 2026 | $9.61 | $10.01 | $9.53 | $9.81 | +5.03% | 88,256,650 |
| Jul 20, 2026 | $9.78 | $9.82 | $9.28 | $9.34 | -4.89% | 60,184,780 |
| Jul 13, 2026 | $11.52 | $11.83 | $9.78 | $9.82 | -13.48% | 132,273,710 |
| Jul 6, 2026 | $11.06 | $11.66 | $10.72 | $11.35 | +5.19% | 67,282,192 |
| Jun 29, 2026 | $11.02 | $11.20 | $10.72 | $10.79 | -1.55% | 29,353,185 |
| Jun 22, 2026 | $11.44 | $11.74 | $10.89 | $10.96 | -3.69% | 50,404,661 |
| Jun 15, 2026 | $12.41 | $12.41 | $11.36 | $11.38 | -7.33% | 47,407,822 |
| Jun 8, 2026 | $12.70 | $12.71 | $11.59 | $12.28 | -2.23% | 50,884,960 |
| Jun 1, 2026 | $13.09 | $13.77 | $12.55 | $12.56 | -3.83% | 54,091,384 |
| May 26, 2026 | $13.65 | $13.73 | $12.73 | $13.06 | -3.26% | 38,089,394 |
| May 18, 2026 | $12.72 | $13.57 | $12.51 | $13.50 | +8.00% | 59,656,017 |
| May 11, 2026 | $12.19 | $12.85 | $12.13 | $12.50 | +5.22% | 45,225,829 |
| May 4, 2026 | $11.65 | $12.10 | $11.61 | $11.88 | +1.02% | 31,768,160 |
| Apr 27, 2026 | $11.28 | $11.92 | $11.04 | $11.76 | +4.35% | 35,552,477 |
| Apr 20, 2026 | $11.67 | $11.90 | $11.14 | $11.27 | -0.88% | 61,889,648 |
| Apr 13, 2026 | $11.72 | $12.19 | $11.27 | $11.37 | -4.29% | 98,046,630 |
| Apr 6, 2026 | $11.64 | $12.07 | $11.30 | $11.88 | +2.24% | 44,290,286 |
| Mar 30, 2026 | $11.35 | $11.63 | $10.99 | $11.62 | +4.31% | 35,327,669 |
| Mar 23, 2026 | $11.25 | $11.66 | $11.08 | $11.14 | -0.36% | 38,994,148 |
| Mar 16, 2026 | $11.58 | $12.12 | $11.10 | $11.18 | -2.27% | 66,350,070 |
| Mar 9, 2026 | $10.91 | $12.00 | $10.82 | $11.44 | +2.79% | 51,805,347 |
| Mar 2, 2026 | $11.33 | $11.55 | $10.90 | $11.13 | -4.05% | 32,668,279 |
| Feb 23, 2026 | $11.20 | $11.64 | $10.95 | $11.60 | +2.38% | 38,149,189 |
| Feb 17, 2026 | $11.03 | $11.38 | $11.01 | $11.33 | +2.35% | 23,929,918 |
| Feb 9, 2026 | $11.19 | $11.38 | $10.82 | $11.07 | -0.81% | 31,761,715 |
| Feb 2, 2026 | $10.81 | $11.25 | $10.81 | $11.16 | +3.33% | 38,902,765 |
| Jan 26, 2026 | $10.56 | $11.22 | $10.53 | $10.80 | +3.55% | 73,802,230 |
| Jan 20, 2026 | $9.22 | $10.53 | $9.21 | $10.43 | +10.72% | 84,894,670 |
| Jan 12, 2026 | $9.34 | $9.53 | $9.34 | $9.42 | +0.86% | 29,252,371 |
| Jan 5, 2026 | $9.54 | $9.96 | $9.29 | $9.34 | -1.68% | 58,087,076 |
| Dec 29, 2025 | $9.69 | $9.82 | $9.44 | $9.50 | -1.86% | 27,372,067 |
| Dec 22, 2025 | $9.75 | $9.76 | $9.61 | $9.68 | 0.00% | 13,586,561 |
| Dec 15, 2025 | $9.60 | $9.72 | $9.54 | $9.68 | +1.15% | 36,927,460 |
| Dec 8, 2025 | $9.53 | $9.80 | $9.51 | $9.57 | +0.74% | 36,393,877 |
| Dec 1, 2025 | $9.62 | $9.70 | $9.49 | $9.50 | -1.04% | 35,300,746 |
| Nov 24, 2025 | $9.39 | $9.62 | $9.35 | $9.60 | +2.13% | 34,288,611 |
| Nov 17, 2025 | $9.68 | $9.77 | $9.27 | $9.40 | -3.29% | 70,717,030 |
| Nov 10, 2025 | $9.74 | $10.09 | $9.62 | $9.72 | -0.10% | 71,075,993 |
| Nov 3, 2025 | $10.27 | $10.35 | $9.61 | $9.73 | -3.57% | 67,465,731 |
| Oct 27, 2025 | $9.50 | $10.35 | $9.40 | $10.09 | +6.77% | 140,991,770 |
| Oct 20, 2025 | $9.52 | $9.64 | $9.34 | $9.45 | -0.94% | 96,702,190 |
| Oct 13, 2025 | $8.22 | $9.87 | $8.12 | $9.54 | +15.78% | 148,181,260 |
| Oct 6, 2025 | $8.45 | $8.57 | $8.15 | $8.24 | -2.14% | 73,529,049 |
| Sep 29, 2025 | $8.10 | $8.43 | $8.05 | $8.42 | +2.81% | 68,160,401 |
| Sep 22, 2025 | $8.08 | $8.38 | $8.07 | $8.19 | +1.49% | 61,719,280 |
| Sep 15, 2025 | $7.89 | $8.12 | $7.87 | $8.07 | +1.89% | 54,290,613 |
| Sep 8, 2025 | $7.95 | $8.06 | $7.87 | $7.92 | -1.12% | 56,555,663 |
| Sep 2, 2025 | $7.79 | $8.04 | $7.71 | $8.01 | +1.78% | 46,158,424 |
| Aug 25, 2025 | $7.91 | $7.99 | $7.81 | $7.87 | -0.76% | 41,508,357 |
| Aug 18, 2025 | $7.65 | $7.94 | $7.61 | $7.93 | +2.85% | 36,166,470 |
| Aug 11, 2025 | $7.50 | $7.73 | $7.47 | $7.71 | +2.66% | 31,265,409 |
| Aug 4, 2025 | $7.34 | $7.55 | $7.33 | $7.51 | +3.59% | 45,028,016 |
| Jul 28, 2025 | $7.44 | $7.46 | $7.16 | $7.25 | -3.20% | 62,659,891 |
| Jul 21, 2025 | $7.45 | $7.65 | $7.39 | $7.49 | +0.40% | 87,041,330 |
| Jul 14, 2025 | $8.02 | $8.08 | $7.16 | $7.46 | -7.21% | 188,475,820 |
| Jul 7, 2025 | $8.53 | $8.64 | $8.01 | $8.04 | -5.85% | 97,523,630 |
| Jun 30, 2025 | $8.39 | $8.59 | $8.38 | $8.54 | +1.18% | 70,769,960 |
| Jun 23, 2025 | $8.03 | $8.49 | $8.03 | $8.44 | +1.69% | 92,867,160 |
| Jun 16, 2025 | $8.42 | $8.54 | $8.25 | $8.30 | -0.95% | 55,717,270 |
| Jun 9, 2025 | $8.50 | $8.55 | $8.33 | $8.38 | -1.76% | 71,801,972 |
| Jun 2, 2025 | $8.51 | $8.64 | $8.43 | $8.53 | +0.83% | 108,228,299 |
| May 26, 2025 | $8.59 | $8.75 | $8.36 | $8.46 | -2.31% | 107,294,837 |
| May 19, 2025 | $8.46 | $9.00 | $8.46 | $8.66 | +2.24% | 146,204,170 |
| May 12, 2025 | $8.38 | $8.52 | $8.29 | $8.47 | +2.17% | 147,102,650 |
| May 5, 2025 | $8.29 | $8.42 | $8.23 | $8.29 | -0.60% | 109,964,850 |
| Apr 28, 2025 | $8.25 | $8.43 | $8.13 | $8.34 | +1.83% | 133,307,970 |
| Apr 21, 2025 | $8.13 | $8.45 | $8.06 | $8.19 | +0.24% | 150,439,630 |
| Apr 14, 2025 | $7.41 | $8.26 | $7.40 | $8.17 | +12.07% | 152,619,330 |
| Apr 7, 2025 | $6.69 | $7.33 | $6.64 | $7.29 | +4.59% | 184,719,520 |
| Mar 31, 2025 | $7.68 | $7.88 | $6.96 | $6.97 | -10.41% | 121,960,530 |
| Mar 24, 2025 | $8.21 | $8.38 | $7.75 | $7.78 | -4.77% | 116,582,090 |
| Mar 17, 2025 | $8.17 | $8.28 | $8.11 | $8.17 | -0.37% | 98,617,650 |
| Mar 10, 2025 | $8.55 | $8.61 | $7.89 | $8.20 | -5.31% | 138,038,050 |
| Mar 3, 2025 | $8.37 | $8.67 | $8.09 | $8.66 | +5.10% | 124,068,500 |
| Feb 24, 2025 | $8.04 | $8.37 | $7.91 | $8.24 | +4.17% | 115,302,620 |
| Feb 18, 2025 | $7.92 | $8.05 | $7.82 | $7.91 | +0.51% | 49,066,310 |
| Feb 10, 2025 | $7.63 | $7.97 | $7.60 | $7.87 | +3.96% | 52,084,989 |
| Feb 3, 2025 | $7.37 | $7.64 | $7.35 | $7.57 | +1.07% | 87,917,520 |
| Jan 27, 2025 | $7.81 | $7.97 | $7.46 | $7.49 | -1.71% | 104,695,580 |
| Jan 21, 2025 | $8.58 | $8.90 | $7.61 | $7.62 | -10.77% | 84,466,920 |
| Jan 13, 2025 | $7.93 | $8.60 | $7.87 | $8.54 | +5.04% | 76,243,720 |
| Jan 6, 2025 | $8.17 | $8.33 | $8.07 | $8.13 | -0.25% | 74,991,280 |
| Dec 30, 2024 | $8.12 | $8.18 | $8.01 | $8.15 | +0.62% | 56,195,822 |
| Dec 23, 2024 | $8.08 | $8.19 | $8.04 | $8.10 | +0.50% | 38,923,126 |
| Dec 16, 2024 | $8.30 | $8.33 | $7.92 | $8.06 | -2.89% | 76,220,410 |
| Dec 9, 2024 | $8.42 | $8.48 | $8.21 | $8.30 | -0.36% | 81,186,180 |
| Dec 2, 2024 | $8.24 | $8.47 | $8.13 | $8.33 | +2.33% | 82,094,510 |
| Nov 25, 2024 | $8.13 | $8.27 | $8.08 | $8.14 | 0.00% | 59,643,443 |
| Nov 18, 2024 | $7.97 | $8.52 | $7.91 | $8.14 | +2.13% | 128,208,930 |
| Nov 11, 2024 | $8.13 | $8.20 | $7.93 | $7.97 | -3.16% | 89,335,040 |
| Nov 4, 2024 | $8.38 | $8.42 | $8.10 | $8.23 | -2.83% | 86,743,590 |
| Oct 28, 2024 | $8.55 | $8.60 | $8.31 | $8.47 | +0.36% | 89,247,900 |
| Oct 21, 2024 | $8.47 | $8.54 | $8.38 | $8.44 | -0.71% | 81,726,300 |
| Oct 14, 2024 | $7.51 | $8.62 | $7.48 | $8.50 | +13.18% | 120,885,357 |
| Oct 7, 2024 | $7.44 | $7.56 | $7.39 | $7.51 | +1.35% | 46,126,824 |
| Sep 30, 2024 | $7.66 | $7.67 | $7.31 | $7.41 | -3.77% | 66,545,810 |
| Sep 23, 2024 | $7.66 | $7.83 | $7.56 | $7.70 | +1.72% | 71,552,430 |
| Sep 16, 2024 | $7.43 | $7.65 | $7.32 | $7.57 | +1.47% | 84,475,830 |
| Sep 9, 2024 | $7.26 | $7.47 | $7.16 | $7.46 | +3.32% | 74,728,500 |
| Sep 3, 2024 | $7.44 | $7.46 | $7.21 | $7.22 | -3.09% | 67,112,970 |
| Aug 26, 2024 | $7.40 | $7.48 | $7.37 | $7.45 | +0.68% | 63,178,509 |
| Aug 19, 2024 | $7.15 | $7.42 | $7.14 | $7.40 | +4.23% | 78,012,947 |
| Aug 12, 2024 | $6.74 | $7.13 | $6.69 | $7.10 | +5.97% | 66,244,590 |
| Aug 5, 2024 | $6.46 | $6.73 | $6.41 | $6.70 | -0.59% | 123,700,180 |
| Jul 29, 2024 | $6.71 | $6.96 | $6.66 | $6.74 | +0.75% | 122,852,720 |
| Jul 22, 2024 | $6.60 | $6.72 | $6.53 | $6.69 | +1.83% | 89,473,430 |
| Jul 15, 2024 | $6.55 | $6.81 | $6.43 | $6.57 | -1.65% | 117,679,100 |
| Jul 8, 2024 | $6.33 | $6.74 | $6.31 | $6.68 | +7.40% | 102,143,150 |
| Jul 1, 2024 | $6.26 | $6.29 | $6.12 | $6.22 | +0.81% | 47,746,992 |
| Jun 24, 2024 | $6.11 | $6.18 | $6.00 | $6.17 | +3.52% | 57,269,393 |
| Jun 17, 2024 | $5.84 | $5.98 | $5.79 | $5.96 | +2.58% | 39,674,020 |
| Jun 10, 2024 | $6.13 | $6.19 | $5.76 | $5.81 | -6.59% | 65,820,023 |
| Jun 3, 2024 | $6.28 | $6.34 | $6.16 | $6.22 | +1.30% | 61,518,229 |
| May 28, 2024 | $5.95 | $6.15 | $5.85 | $6.14 | +4.78% | 74,193,050 |
| May 20, 2024 | $5.76 | $5.97 | $5.71 | $5.86 | +2.09% | 79,266,180 |
| May 13, 2024 | $5.31 | $5.74 | $5.30 | $5.74 | +7.49% | 88,673,960 |
| May 6, 2024 | $5.26 | $5.37 | $5.22 | $5.34 | +2.50% | 43,398,072 |
| Apr 29, 2024 | $5.12 | $5.27 | $5.00 | $5.21 | +0.58% | 77,574,470 |
| Apr 22, 2024 | $5.20 | $5.38 | $5.15 | $5.18 | +1.57% | 86,028,128 |
| Apr 15, 2024 | $4.97 | $5.14 | $4.77 | $5.10 | +4.29% | 167,224,520 |
| Apr 8, 2024 | $5.21 | $5.28 | $4.87 | $4.89 | -3.74% | 92,039,910 |
| Apr 1, 2024 | $5.54 | $5.60 | $5.07 | $5.08 | -7.80% | 76,267,730 |
| Mar 25, 2024 | $5.38 | $5.56 | $5.34 | $5.51 | +1.47% | 42,885,810 |
| Mar 18, 2024 | $5.53 | $5.57 | $5.32 | $5.43 | -5.40% | 94,919,180 |
| Mar 11, 2024 | $5.56 | $5.79 | $5.56 | $5.74 | +3.24% | 65,053,374 |
| Mar 4, 2024 | $5.47 | $5.62 | $5.38 | $5.56 | +1.46% | 91,202,631 |
| Feb 26, 2024 | $5.45 | $5.51 | $5.38 | $5.48 | +0.37% | 67,570,017 |
| Feb 20, 2024 | $5.35 | $5.48 | $5.30 | $5.46 | +2.63% | 67,470,290 |
| Feb 12, 2024 | $5.41 | $5.49 | $5.20 | $5.32 | -3.10% | 84,422,140 |
| Feb 5, 2024 | $5.33 | $5.50 | $5.30 | $5.49 | +1.10% | 87,896,900 |
| Jan 29, 2024 | $5.74 | $5.79 | $5.35 | $5.43 | -6.06% | 101,794,600 |
| Jan 22, 2024 | $5.82 | $6.16 | $5.62 | $5.78 | -1.87% | 116,913,110 |
| Jan 16, 2024 | $6.12 | $6.14 | $5.82 | $5.89 | -5.46% | 61,574,040 |
| Jan 8, 2024 | $6.09 | $6.28 | $6.05 | $6.23 | +2.98% | 70,378,800 |
| Jan 2, 2024 | $6.26 | $6.30 | $6.01 | $6.05 | -3.97% | 59,855,230 |
| Dec 26, 2023 | $6.21 | $6.36 | $6.18 | $6.30 | +1.29% | 23,374,502 |
| Dec 18, 2023 | $5.99 | $6.30 | $5.94 | $6.22 | +3.84% | 52,318,261 |
| Dec 11, 2023 | $5.70 | $6.09 | $5.64 | $5.99 | +5.83% | 66,738,657 |
| Dec 4, 2023 | $5.11 | $5.72 | $5.09 | $5.66 | +12.75% | 131,917,790 |
| Nov 27, 2023 | $4.96 | $5.07 | $4.86 | $5.02 | +1.01% | 45,551,692 |
| Nov 20, 2023 | $4.97 | $5.05 | $4.93 | $4.97 | +1.02% | 25,517,644 |
| Nov 13, 2023 | $4.58 | $4.93 | $4.56 | $4.92 | +6.49% | 36,408,406 |
| Nov 6, 2023 | $4.67 | $4.68 | $4.54 | $4.62 | -1.07% | 32,517,878 |
| Oct 30, 2023 | $4.34 | $4.70 | $4.33 | $4.67 | +7.11% | 42,138,137 |
| Oct 23, 2023 | $4.47 | $4.48 | $4.33 | $4.36 | -2.90% | 70,130,985 |
| Oct 16, 2023 | $4.88 | $4.91 | $4.38 | $4.49 | -5.87% | 88,646,841 |
| Oct 9, 2023 | $4.81 | $4.96 | $4.67 | $4.77 | +0.21% | 69,677,350 |
| Oct 2, 2023 | $4.80 | $4.87 | $4.62 | $4.76 | -2.06% | 59,653,090 |
| Sep 25, 2023 | $5.02 | $5.05 | $4.74 | $4.86 | -4.89% | 38,718,207 |
| Sep 18, 2023 | $5.05 | $5.23 | $5.03 | $5.11 | +0.99% | 25,907,858 |
| Sep 11, 2023 | $5.19 | $5.20 | $5.02 | $5.06 | -1.17% | 27,911,722 |
| Sep 5, 2023 | $5.21 | $5.29 | $5.10 | $5.12 | -0.39% | 23,811,630 |
| Aug 28, 2023 | $4.96 | $5.24 | $4.96 | $5.14 | +3.84% | 28,038,014 |
| Aug 21, 2023 | $4.91 | $5.00 | $4.88 | $4.95 | +0.81% | 30,579,696 |
| Aug 14, 2023 | $4.93 | $5.01 | $4.83 | $4.91 | -0.61% | 43,693,623 |
| Aug 7, 2023 | $5.03 | $5.13 | $4.91 | $4.94 | -1.59% | 42,601,902 |
| Jul 31, 2023 | $5.04 | $5.08 | $4.89 | $5.02 | -0.99% | 50,240,659 |
| Jul 24, 2023 | $5.12 | $5.17 | $5.06 | $5.07 | +0.60% | 27,676,836 |
| Jul 17, 2023 | $4.92 | $5.15 | $4.87 | $5.04 | +0.30% | 76,780,581 |
| Jul 10, 2023 | $5.34 | $5.75 | $5.01 | $5.03 | -6.60% | 75,631,990 |
| Jul 3, 2023 | $5.46 | $5.48 | $5.26 | $5.38 | -1.28% | 28,143,243 |
| Jun 26, 2023 | $5.07 | $5.45 | $5.02 | $5.45 | +8.13% | 50,695,718 |
| Jun 20, 2023 | $5.34 | $5.36 | $5.01 | $5.04 | -7.18% | 29,900,879 |
| Jun 12, 2023 | $5.16 | $5.47 | $5.14 | $5.43 | +5.03% | 38,591,824 |
| Jun 5, 2023 | $5.21 | $5.22 | $5.10 | $5.17 | -1.15% | 27,210,756 |
| May 30, 2023 | $5.27 | $5.28 | $5.11 | $5.23 | -0.38% | 22,280,107 |
| May 22, 2023 | $5.26 | $5.30 | $5.10 | $5.25 | -0.38% | 40,085,683 |
| May 15, 2023 | $5.22 | $5.31 | $5.15 | $5.27 | +1.93% | 35,724,883 |
| May 8, 2023 | $5.43 | $5.46 | $5.13 | $5.17 | -4.61% | 44,893,579 |
| May 1, 2023 | $5.46 | $5.51 | $5.27 | $5.42 | -1.28% | 36,414,846 |
| Apr 24, 2023 | $5.33 | $5.51 | $5.23 | $5.49 | +3.39% | 48,350,360 |
| Apr 17, 2023 | $6.00 | $6.00 | $5.24 | $5.31 | -10.91% | 100,715,030 |
| Apr 10, 2023 | $5.85 | $6.04 | $5.78 | $5.96 | +1.36% | 53,608,325 |
| Apr 3, 2023 | $5.79 | $5.93 | $5.76 | $5.88 | +0.51% | 36,384,862 |
| Mar 27, 2023 | $5.50 | $5.85 | $5.44 | $5.85 | +7.14% | 47,209,182 |
| Mar 20, 2023 | $5.34 | $5.47 | $5.28 | $5.46 | +3.21% | 44,071,404 |
| Mar 13, 2023 | $5.41 | $5.53 | $5.22 | $5.29 | -2.22% | 50,242,870 |
| Mar 6, 2023 | $5.67 | $5.69 | $5.40 | $5.41 | -5.09% | 30,458,897 |
| Feb 27, 2023 | $5.57 | $5.71 | $5.44 | $5.70 | +3.83% | 42,594,902 |
| Feb 21, 2023 | $5.74 | $5.75 | $5.47 | $5.49 | -4.69% | 38,792,096 |
| Feb 13, 2023 | $5.68 | $5.85 | $5.67 | $5.76 | +1.23% | 43,603,974 |
| Feb 6, 2023 | $5.81 | $5.83 | $5.63 | $5.69 | -3.72% | 44,067,265 |
| Jan 30, 2023 | $5.77 | $6.05 | $5.68 | $5.91 | +1.55% | 60,255,431 |
| Jan 23, 2023 | $5.84 | $5.91 | $5.66 | $5.82 | +2.46% | 64,872,572 |
| Jan 17, 2023 | $6.10 | $6.19 | $5.50 | $5.68 | -6.27% | 65,724,300 |
| Jan 9, 2023 | $6.07 | $6.43 | $5.97 | $6.06 | -0.98% | 57,534,066 |
| Jan 3, 2023 | $5.88 | $6.13 | $5.86 | $6.12 | +4.79% | 33,184,619 |
| Dec 27, 2022 | $5.92 | $5.95 | $5.75 | $5.84 | -0.85% | 30,051,114 |
| Dec 19, 2022 | $5.91 | $5.92 | $5.73 | $5.89 | +3.15% | 48,078,567 |
| Dec 12, 2022 | $6.55 | $6.82 | $5.67 | $5.71 | -11.47% | 73,829,200 |
| Dec 5, 2022 | $6.55 | $6.70 | $6.29 | $6.45 | -1.53% | 48,986,928 |
| Nov 28, 2022 | $6.24 | $6.61 | $6.07 | $6.55 | +3.64% | 47,709,323 |
| Nov 21, 2022 | $6.02 | $6.33 | $6.01 | $6.32 | +3.61% | 26,817,858 |
| Nov 14, 2022 | $6.13 | $6.27 | $5.96 | $6.10 | -0.97% | 48,623,231 |
| Nov 7, 2022 | $5.56 | $6.19 | $5.51 | $6.16 | +11.59% | 45,409,940 |
| Oct 31, 2022 | $5.60 | $5.66 | $5.32 | $5.52 | -2.47% | 43,166,430 |
| Oct 24, 2022 | $5.29 | $5.70 | $5.28 | $5.66 | +2.17% | 88,292,384 |
| Oct 17, 2022 | $6.40 | $6.54 | $5.16 | $5.54 | -10.65% | 81,782,680 |
| Oct 10, 2022 | $6.13 | $6.31 | $5.92 | $6.20 | +1.64% | 47,507,091 |
| Oct 3, 2022 | $5.95 | $6.32 | $5.90 | $6.10 | +6.27% | 53,815,674 |
| Sep 26, 2022 | $5.90 | $6.01 | $5.65 | $5.74 | -3.53% | 53,647,241 |
| Sep 19, 2022 | $6.59 | $6.68 | $5.91 | $5.95 | -11.85% | 34,995,523 |
| Sep 12, 2022 | $7.48 | $7.53 | $6.67 | $6.75 | -9.27% | 45,214,883 |
| Sep 6, 2022 | $7.17 | $7.47 | $7.10 | $7.44 | +3.19% | 19,005,842 |
| Aug 29, 2022 | $7.15 | $7.52 | $7.12 | $7.21 | +0.14% | 42,651,363 |
| Aug 22, 2022 | $7.39 | $7.46 | $7.19 | $7.20 | -5.14% | 22,702,512 |
| Aug 15, 2022 | $7.51 | $7.73 | $7.48 | $7.59 | -0.78% | 26,265,424 |
| Aug 8, 2022 | $7.60 | $7.81 | $7.48 | $7.65 | +0.13% | 17,304,859 |
| Aug 1, 2022 | $7.48 | $7.70 | $7.46 | $7.64 | +1.33% | 16,231,793 |
| Jul 25, 2022 | $7.36 | $7.56 | $7.22 | $7.54 | +2.86% | 16,018,076 |
| Jul 18, 2022 | $7.16 | $7.46 | $7.11 | $7.33 | +3.68% | 33,967,543 |
| Jul 11, 2022 | $7.42 | $7.53 | $6.68 | $7.07 | -6.48% | 41,797,421 |
| Jul 5, 2022 | $7.30 | $7.61 | $7.23 | $7.56 | +1.75% | 20,648,015 |
| Jun 27, 2022 | $7.96 | $8.05 | $7.28 | $7.43 | -5.11% | 35,885,771 |
| Jun 21, 2022 | $7.64 | $7.84 | $7.53 | $7.83 | +5.38% | 43,429,230 |
| Jun 13, 2022 | $7.43 | $7.61 | $7.26 | $7.43 | -1.33% | 51,487,255 |
| Jun 6, 2022 | $8.21 | $8.32 | $7.53 | $7.53 | -8.28% | 33,516,415 |
| May 31, 2022 | $8.16 | $8.34 | $8.02 | $8.21 | -0.48% | 28,575,330 |
| May 23, 2022 | $7.93 | $8.26 | $7.81 | $8.25 | +6.18% | 33,667,605 |
| May 16, 2022 | $7.81 | $8.05 | $7.64 | $7.77 | +1.57% | 34,266,207 |
| May 9, 2022 | $7.59 | $7.75 | $7.30 | $7.65 | -0.78% | 46,026,990 |
| May 2, 2022 | $7.95 | $8.43 | $7.64 | $7.71 | -3.14% | 36,648,429 |
| Apr 25, 2022 | $8.41 | $8.50 | $7.91 | $7.96 | -6.68% | 37,633,033 |
| Apr 18, 2022 | $8.39 | $8.81 | $8.38 | $8.53 | +0.47% | 46,493,094 |
| Apr 11, 2022 | $9.52 | $9.68 | $8.46 | $8.49 | -12.11% | 47,264,687 |
| Apr 4, 2022 | $9.54 | $9.80 | $9.37 | $9.66 | +1.58% | 47,250,528 |
| Mar 28, 2022 | $9.04 | $9.60 | $9.02 | $9.51 | +2.59% | 59,532,102 |
| Mar 21, 2022 | $9.16 | $9.34 | $8.99 | $9.27 | +2.43% | 38,728,872 |
| Mar 14, 2022 | $8.60 | $9.08 | $8.52 | $9.05 | +7.10% | 39,979,626 |
| Mar 7, 2022 | $8.04 | $8.61 | $7.71 | $8.45 | +4.32% | 75,239,017 |
| Feb 28, 2022 | $9.21 | $9.36 | $7.57 | $8.10 | -19.96% | 136,791,110 |
| Feb 22, 2022 | $10.06 | $10.17 | $9.42 | $10.12 | +0.60% | 42,625,557 |
| Feb 14, 2022 | $12.25 | $12.47 | $10.01 | $10.06 | -18.74% | 105,486,925 |
| Feb 7, 2022 | $12.52 | $12.78 | $12.34 | $12.38 | -0.48% | 27,142,843 |
| Jan 31, 2022 | $12.19 | $12.61 | $12.18 | $12.44 | +3.07% | 39,244,759 |
| Jan 24, 2022 | $10.72 | $12.18 | $10.54 | $12.07 | +9.63% | 75,187,842 |
| Jan 18, 2022 | $11.43 | $11.49 | $10.99 | $11.01 | -3.08% | 27,656,037 |
| Jan 10, 2022 | $10.93 | $11.55 | $10.88 | $11.36 | +2.90% | 32,064,160 |
| Jan 3, 2022 | $10.97 | $11.13 | $10.73 | $11.04 | +1.56% | 24,746,716 |
| Dec 27, 2021 | $10.83 | $11.02 | $10.80 | $10.87 | +0.93% | 18,310,004 |
| Dec 20, 2021 | $10.53 | $10.82 | $10.40 | $10.77 | +2.18% | 15,300,339 |
| Dec 13, 2021 | $10.41 | $10.73 | $10.29 | $10.54 | +1.25% | 35,193,409 |
| Dec 6, 2021 | $10.29 | $10.50 | $10.18 | $10.41 | +4.10% | 47,431,416 |
| Nov 29, 2021 | $10.31 | $10.36 | $9.93 | $10.00 | -1.19% | 48,485,409 |
| Nov 22, 2021 | $10.38 | $10.51 | $10.09 | $10.12 | -7.33% | 44,664,574 |
| Nov 15, 2021 | $10.83 | $11.03 | $10.80 | $10.92 | -0.64% | 24,417,213 |
| Nov 8, 2021 | $11.05 | $11.19 | $10.95 | $10.99 | +0.37% | 17,029,289 |
| Nov 1, 2021 | $10.82 | $11.01 | $10.65 | $10.95 | +0.74% | 32,424,425 |
| Oct 25, 2021 | $11.11 | $11.18 | $10.82 | $10.87 | -6.13% | 32,366,681 |
| Oct 18, 2021 | $12.17 | $12.24 | $11.53 | $11.58 | -4.93% | 32,957,856 |
| Oct 11, 2021 | $11.83 | $12.24 | $11.82 | $12.18 | +4.37% | 33,680,549 |
| Oct 4, 2021 | $11.33 | $11.73 | $11.14 | $11.67 | +4.48% | 33,307,937 |
| Sep 27, 2021 | $11.75 | $11.78 | $11.10 | $11.17 | -3.79% | 38,813,763 |
| Sep 20, 2021 | $10.96 | $11.63 | $10.88 | $11.61 | +2.93% | 27,903,101 |
| Sep 13, 2021 | $11.92 | $11.93 | $11.27 | $11.28 | -4.16% | 21,593,089 |
| Sep 7, 2021 | $11.95 | $12.04 | $11.76 | $11.77 | -2.65% | 16,229,213 |
| Aug 30, 2021 | $11.88 | $12.13 | $11.81 | $12.09 | +1.51% | 14,563,546 |
| Aug 23, 2021 | $11.40 | $12.00 | $11.37 | $11.91 | +5.49% | 21,108,445 |
| Aug 16, 2021 | $11.51 | $11.52 | $11.16 | $11.29 | -2.92% | 16,682,643 |
| Aug 9, 2021 | $11.50 | $11.65 | $11.50 | $11.63 | +0.87% | 17,139,707 |
| Aug 2, 2021 | $11.62 | $11.71 | $11.47 | $11.53 | 0.00% | 20,250,711 |
| Jul 26, 2021 | $11.63 | $11.68 | $11.32 | $11.53 | -1.03% | 30,102,716 |
| Jul 19, 2021 | $11.80 | $11.86 | $11.52 | $11.65 | -1.44% | 35,938,928 |
| Jul 12, 2021 | $13.01 | $13.40 | $11.80 | $11.82 | -9.15% | 48,635,281 |
| Jul 6, 2021 | $13.02 | $13.12 | $12.84 | $13.01 | +1.32% | 19,423,594 |
| Jun 28, 2021 | $12.73 | $12.85 | $12.54 | $12.84 | +1.74% | 18,763,635 |
| Jun 21, 2021 | $12.76 | $12.88 | $12.40 | $12.62 | +0.48% | 25,121,998 |
| Jun 14, 2021 | $13.12 | $13.13 | $12.52 | $12.56 | -4.70% | 54,516,130 |
| Jun 7, 2021 | $13.20 | $13.28 | $13.03 | $13.18 | +0.15% | 24,026,318 |
| Jun 1, 2021 | $13.26 | $13.29 | $12.98 | $13.16 | -2.01% | 25,643,795 |
| May 24, 2021 | $13.41 | $13.51 | $13.19 | $13.43 | -0.74% | 25,584,722 |
| May 17, 2021 | $13.18 | $13.72 | $13.11 | $13.53 | +2.04% | 23,683,341 |
| May 10, 2021 | $13.95 | $13.96 | $12.90 | $13.26 | -4.60% | 31,441,893 |
| May 3, 2021 | $13.76 | $14.01 | $13.36 | $13.90 | +0.80% | 27,415,146 |
| Apr 26, 2021 | $14.11 | $14.17 | $13.75 | $13.79 | -2.61% | 23,729,440 |
| Apr 19, 2021 | $13.96 | $14.39 | $13.52 | $14.16 | +0.78% | 50,738,765 |
| Apr 12, 2021 | $13.88 | $14.11 | $13.66 | $14.05 | +0.50% | 31,729,994 |
| Apr 5, 2021 | $13.13 | $14.05 | $13.13 | $13.98 | +6.96% | 33,476,073 |
| Mar 29, 2021 | $13.40 | $13.55 | $13.02 | $13.07 | -3.33% | 24,490,985 |
| Mar 22, 2021 | $13.40 | $13.76 | $13.07 | $13.52 | +1.43% | 25,758,531 |
| Mar 15, 2021 | $13.57 | $13.83 | $13.25 | $13.33 | -1.11% | 32,598,687 |
| Mar 8, 2021 | $12.11 | $13.49 | $12.05 | $13.48 | +11.13% | 37,686,973 |
| Mar 1, 2021 | $12.67 | $12.86 | $11.88 | $12.13 | -3.19% | 27,995,745 |
| Feb 22, 2021 | $12.76 | $12.96 | $12.37 | $12.53 | -2.49% | 34,833,151 |
| Feb 16, 2021 | $13.39 | $13.52 | $12.81 | $12.85 | -5.86% | 32,924,059 |
| Feb 8, 2021 | $13.23 | $13.72 | $13.23 | $13.65 | +3.80% | 20,311,700 |
| Feb 1, 2021 | $12.76 | $13.28 | $12.49 | $13.15 | +5.45% | 39,131,590 |
| Jan 25, 2021 | $11.86 | $15.32 | $11.55 | $12.47 | +5.41% | 122,725,930 |
| Jan 19, 2021 | $11.80 | $11.88 | $11.66 | $11.83 | +0.60% | 18,576,881 |
| Jan 11, 2021 | $11.88 | $11.95 | $11.65 | $11.76 | -2.49% | 33,013,779 |
| Jan 4, 2021 | $12.22 | $12.25 | $11.91 | $12.06 | +0.92% | 29,747,138 |
| Dec 28, 2020 | $11.85 | $12.12 | $11.70 | $11.95 | +1.62% | 16,758,000 |
| Dec 21, 2020 | $11.68 | $11.83 | $11.59 | $11.76 | -1.18% | 19,141,755 |
| Dec 14, 2020 | $11.86 | $12.19 | $11.69 | $11.90 | +2.06% | 24,343,760 |
| Dec 7, 2020 | $12.40 | $12.53 | $11.63 | $11.66 | -5.74% | 26,880,750 |
| Nov 30, 2020 | $12.34 | $12.47 | $12.20 | $12.37 | -0.48% | 22,263,410 |
| Nov 23, 2020 | $12.06 | $12.49 | $11.95 | $12.43 | +2.64% | 17,043,681 |
| Nov 16, 2020 | $12.06 | $12.16 | $11.96 | $12.11 | +1.94% | 24,222,238 |
| Nov 9, 2020 | $12.59 | $12.61 | $11.50 | $11.88 | -2.38% | 50,378,958 |
| Nov 2, 2020 | $11.26 | $12.19 | $11.14 | $12.17 | +8.56% | 35,619,871 |
| Oct 26, 2020 | $12.33 | $12.38 | $11.12 | $11.21 | -9.30% | 43,606,063 |
| Oct 19, 2020 | $11.02 | $12.52 | $10.90 | $12.36 | +15.51% | 71,741,953 |
| Oct 12, 2020 | $10.91 | $10.93 | $10.53 | $10.70 | -1.56% | 45,569,460 |
| Oct 5, 2020 | $10.76 | $10.93 | $10.61 | $10.87 | +2.45% | 25,139,359 |
| Sep 28, 2020 | $10.65 | $11.02 | $10.50 | $10.61 | +1.24% | 29,954,870 |
| Sep 21, 2020 | $10.83 | $10.87 | $10.30 | $10.48 | -6.01% | 37,747,782 |
| Sep 14, 2020 | $10.95 | $11.28 | $10.83 | $11.15 | +2.29% | 33,281,769 |
| Sep 8, 2020 | $10.91 | $11.22 | $10.81 | $10.90 | -3.20% | 39,904,368 |
| Aug 31, 2020 | $11.74 | $11.76 | $10.92 | $11.26 | -3.84% | 57,187,669 |
| Aug 24, 2020 | $11.55 | $12.10 | $11.48 | $11.71 | +2.72% | 51,126,811 |
| Aug 17, 2020 | $11.68 | $11.85 | $11.30 | $11.40 | -1.38% | 30,725,003 |
| Aug 10, 2020 | $11.65 | $11.99 | $11.51 | $11.56 | -0.60% | 47,777,329 |
| Aug 3, 2020 | $11.61 | $11.82 | $11.56 | $11.63 | +0.69% | 38,582,890 |
| Jul 27, 2020 | $11.55 | $11.72 | $11.28 | $11.55 | +1.40% | 47,745,554 |
| Jul 20, 2020 | $11.14 | $11.93 | $11.14 | $11.39 | +4.59% | 83,967,105 |
| Jul 13, 2020 | $9.56 | $10.99 | $9.30 | $10.89 | +15.73% | 80,641,026 |
| Jul 6, 2020 | $9.74 | $10.00 | $9.26 | $9.41 | +1.07% | 74,679,636 |
| Jun 29, 2020 | $9.25 | $9.42 | $9.11 | $9.31 | +0.43% | 41,597,928 |
| Jun 22, 2020 | $9.18 | $9.56 | $8.95 | $9.27 | +2.32% | 57,103,237 |
| Jun 15, 2020 | $8.86 | $9.31 | $8.80 | $9.06 | +1.34% | 35,361,402 |
| Jun 8, 2020 | $9.40 | $9.55 | $8.73 | $8.94 | -7.07% | 58,197,127 |
| Jun 1, 2020 | $9.20 | $9.88 | $9.17 | $9.62 | +5.25% | 56,141,839 |
| May 26, 2020 | $8.89 | $9.15 | $8.65 | $9.14 | +2.93% | 21,472,322 |
| May 18, 2020 | $8.50 | $8.93 | $8.46 | $8.88 | +5.46% | 30,387,684 |
| May 11, 2020 | $8.49 | $8.71 | $7.95 | $8.42 | -0.94% | 33,873,549 |
| May 4, 2020 | $8.25 | $8.55 | $8.19 | $8.50 | +2.16% | 27,977,524 |
| Apr 27, 2020 | $8.20 | $8.58 | $8.17 | $8.32 | +2.84% | 32,434,724 |
| Apr 20, 2020 | $8.52 | $8.64 | $8.00 | $8.09 | -7.22% | 48,137,199 |
| Apr 13, 2020 | $8.13 | $8.73 | $7.94 | $8.72 | +7.39% | 34,204,936 |
| Apr 6, 2020 | $7.82 | $8.20 | $7.77 | $8.12 | +5.18% | 20,344,959 |
| Mar 30, 2020 | $7.62 | $8.29 | $7.55 | $7.72 | +4.32% | 46,943,916 |
| Mar 23, 2020 | $7.00 | $7.60 | $6.75 | $7.40 | +6.47% | 47,172,807 |
| Mar 16, 2020 | $6.25 | $7.28 | $6.15 | $6.95 | -0.14% | 47,615,722 |
| Mar 9, 2020 | $7.16 | $7.52 | $6.16 | $6.96 | -8.54% | 60,524,533 |
| Mar 2, 2020 | $8.06 | $8.27 | $7.51 | $7.61 | -5.35% | 39,566,616 |
| Feb 24, 2020 | $8.51 | $8.82 | $7.77 | $8.04 | -9.76% | 56,351,157 |
| Feb 18, 2020 | $8.99 | $9.04 | $8.86 | $8.91 | -1.87% | 20,351,091 |
| Feb 10, 2020 | $8.66 | $9.24 | $8.59 | $9.08 | +3.53% | 45,836,737 |
| Feb 3, 2020 | $7.92 | $8.88 | $7.87 | $8.77 | +11.58% | 51,236,145 |
| Jan 27, 2020 | $8.29 | $8.35 | $7.82 | $7.86 | -5.64% | 57,396,587 |
| Jan 21, 2020 | $8.95 | $9.09 | $8.19 | $8.33 | -7.55% | 54,998,166 |
| Jan 13, 2020 | $8.84 | $9.09 | $8.67 | $9.01 | +4.40% | 32,512,069 |
| Jan 6, 2020 | $8.80 | $8.97 | $8.60 | $8.63 | -2.49% | 25,259,723 |
| Dec 30, 2019 | $8.88 | $9.03 | $8.76 | $8.85 | -0.11% | 18,704,661 |
| Dec 23, 2019 | $8.79 | $8.93 | $8.78 | $8.86 | +0.68% | 9,198,776 |
| Dec 16, 2019 | $9.22 | $9.31 | $8.63 | $8.80 | -2.87% | 34,789,389 |
| Dec 9, 2019 | $9.20 | $9.25 | $9.01 | $9.06 | -1.84% | 22,134,069 |
| Dec 2, 2019 | $9.08 | $9.32 | $8.94 | $9.23 | +2.10% | 25,476,026 |
| Nov 25, 2019 | $9.05 | $9.14 | $9.02 | $9.04 | +0.22% | 17,054,909 |
| Nov 18, 2019 | $9.06 | $9.22 | $8.96 | $9.02 | -1.20% | 14,302,777 |
| Nov 11, 2019 | $9.01 | $9.17 | $8.85 | $9.13 | +0.88% | 16,930,834 |
| Nov 4, 2019 | $9.01 | $9.06 | $8.82 | $9.05 | +2.38% | 23,812,892 |
| Oct 28, 2019 | $9.00 | $9.04 | $8.64 | $8.84 | -1.78% | 28,037,471 |
| Oct 21, 2019 | $9.17 | $9.20 | $8.92 | $9.00 | -1.96% | 33,924,131 |
| Oct 14, 2019 | $8.40 | $9.24 | $8.30 | $9.18 | +8.77% | 46,187,638 |
| Oct 7, 2019 | $7.97 | $8.49 | $7.94 | $8.44 | +7.65% | 35,590,916 |
| Sep 30, 2019 | $7.95 | $8.06 | $7.64 | $7.84 | -1.63% | 27,916,797 |
| Sep 23, 2019 | $8.19 | $8.40 | $7.94 | $7.97 | -3.86% | 24,648,308 |
| Sep 16, 2019 | $7.99 | $8.40 | $7.94 | $8.29 | +3.24% | 28,026,680 |
| Sep 9, 2019 | $7.94 | $8.17 | $7.88 | $8.03 | +0.37% | 26,141,416 |
| Sep 3, 2019 | $7.77 | $8.10 | $7.65 | $8.00 | +2.04% | 24,364,483 |
| Aug 26, 2019 | $8.06 | $8.10 | $7.58 | $7.84 | -2.85% | 46,430,668 |
| Aug 19, 2019 | $8.35 | $8.42 | $8.06 | $8.07 | -3.00% | 28,945,597 |
| Aug 12, 2019 | $8.65 | $8.80 | $8.10 | $8.32 | -3.82% | 27,894,995 |
| Aug 5, 2019 | $8.49 | $8.77 | $8.38 | $8.65 | +0.12% | 22,926,378 |
| Jul 29, 2019 | $9.01 | $9.02 | $8.58 | $8.64 | -4.00% | 26,507,478 |
| Jul 22, 2019 | $8.83 | $9.01 | $8.66 | $9.00 | +1.69% | 36,297,600 |
| Jul 15, 2019 | $9.69 | $9.71 | $8.46 | $8.85 | -8.00% | 74,792,781 |
| Jul 8, 2019 | $9.45 | $9.64 | $9.38 | $9.62 | +2.34% | 15,328,233 |
| Jul 1, 2019 | $9.40 | $9.70 | $9.30 | $9.40 | -1.05% | 16,121,403 |
| Jun 24, 2019 | $9.95 | $9.96 | $9.47 | $9.50 | -4.71% | 20,341,361 |
| Jun 17, 2019 | $9.55 | $10.06 | $9.53 | $9.97 | +5.39% | 27,236,298 |
| Jun 10, 2019 | $9.89 | $9.91 | $9.39 | $9.46 | -5.21% | 27,860,072 |
| Jun 3, 2019 | $9.59 | $10.03 | $9.50 | $9.98 | +3.21% | 23,063,552 |
| May 28, 2019 | $9.94 | $9.97 | $9.55 | $9.67 | -3.59% | 39,525,741 |
| May 20, 2019 | $9.49 | $10.10 | $9.43 | $10.03 | +7.04% | 61,917,790 |
| May 13, 2019 | $9.07 | $9.45 | $9.00 | $9.37 | +0.64% | 36,319,916 |
| May 6, 2019 | $9.41 | $9.62 | $9.08 | $9.31 | -3.42% | 25,290,998 |
| Apr 29, 2019 | $9.97 | $10.03 | $9.59 | $9.64 | -3.98% | 25,595,593 |
| Apr 22, 2019 | $10.17 | $10.19 | $9.81 | $10.04 | -0.69% | 26,105,568 |
| Apr 15, 2019 | $9.75 | $10.46 | $9.54 | $10.11 | +2.54% | 55,322,822 |
| Apr 8, 2019 | $9.66 | $9.87 | $9.61 | $9.86 | +3.57% | 24,578,511 |
| Apr 1, 2019 | $9.27 | $9.66 | $9.25 | $9.52 | +3.70% | 23,043,571 |
| Mar 25, 2019 | $9.41 | $9.43 | $9.08 | $9.18 | -1.18% | 23,409,273 |
| Mar 18, 2019 | $9.57 | $9.89 | $9.28 | $9.29 | -3.53% | 34,043,728 |
| Mar 11, 2019 | $9.17 | $9.67 | $9.17 | $9.63 | +4.56% | 17,302,969 |
| Mar 4, 2019 | $9.28 | $9.35 | $9.05 | $9.21 | 0.00% | 23,722,701 |
| Feb 25, 2019 | $9.44 | $9.45 | $9.07 | $9.21 | -3.05% | 37,375,455 |
| Feb 19, 2019 | $9.10 | $9.52 | $9.07 | $9.50 | +1.60% | 19,637,056 |
| Feb 11, 2019 | $8.91 | $9.44 | $8.82 | $9.35 | +6.49% | 31,671,795 |
| Feb 4, 2019 | $8.79 | $8.91 | $8.64 | $8.78 | -0.57% | 23,864,944 |
| Jan 28, 2019 | $8.80 | $9.02 | $8.67 | $8.83 | -0.56% | 33,933,543 |
| Jan 22, 2019 | $8.45 | $9.13 | $8.35 | $8.88 | +3.86% | 37,971,593 |
| Jan 14, 2019 | $8.49 | $8.60 | $8.39 | $8.55 | +0.23% | 23,559,732 |
| Jan 7, 2019 | $8.73 | $9.19 | $8.51 | $8.53 | -1.84% | 27,332,239 |
| Dec 31, 2018 | $8.76 | $8.88 | $8.26 | $8.69 | -0.11% | 21,754,594 |
| Dec 24, 2018 | $8.16 | $8.78 | $8.12 | $8.70 | +6.23% | 17,289,724 |
| Dec 17, 2018 | $9.02 | $9.05 | $8.18 | $8.19 | -8.80% | 42,877,832 |
| Dec 10, 2018 | $8.73 | $9.29 | $8.64 | $8.98 | +3.70% | 42,588,047 |
| Dec 3, 2018 | $8.72 | $8.95 | $8.41 | $8.66 | +3.22% | 21,736,196 |
| Nov 26, 2018 | $8.46 | $8.49 | $8.24 | $8.39 | +0.60% | 18,258,166 |
| Nov 19, 2018 | $8.55 | $8.58 | $8.04 | $8.34 | -2.57% | 17,173,683 |
| Nov 12, 2018 | $8.93 | $8.95 | $8.36 | $8.56 | -4.99% | 30,722,845 |
| Nov 5, 2018 | $8.95 | $9.16 | $8.89 | $9.01 | +1.24% | 33,057,483 |
| Oct 29, 2018 | $8.62 | $9.06 | $8.48 | $8.90 | +4.46% | 54,232,746 |
| Oct 22, 2018 | $9.35 | $9.36 | $8.49 | $8.52 | -8.97% | 77,130,212 |
| Oct 15, 2018 | $8.27 | $9.45 | $8.18 | $9.36 | +13.73% | 66,739,899 |
| Oct 8, 2018 | $8.52 | $8.77 | $8.17 | $8.23 | -4.75% | 28,100,434 |
| Oct 1, 2018 | $8.89 | $8.97 | $8.57 | $8.64 | -1.82% | 17,302,556 |
| Sep 24, 2018 | $8.87 | $9.11 | $8.79 | $8.80 | 0.00% | 15,137,297 |
| Sep 17, 2018 | $8.68 | $8.83 | $8.53 | $8.80 | +2.21% | 14,957,962 |
| Sep 10, 2018 | $8.63 | $8.73 | $8.43 | $8.61 | +0.47% | 15,123,354 |
| Sep 4, 2018 | $8.44 | $8.79 | $8.37 | $8.57 | +1.90% | 19,393,852 |
| Aug 27, 2018 | $8.59 | $8.61 | $8.35 | $8.41 | -1.41% | 19,533,575 |
| Aug 20, 2018 | $7.89 | $8.61 | $7.86 | $8.53 | +8.94% | 22,514,161 |
| Aug 13, 2018 | $7.86 | $7.90 | $7.63 | $7.83 | +1.03% | 8,759,639 |
| Aug 6, 2018 | $7.91 | $8.01 | $7.75 | $7.75 | -2.15% | 10,627,814 |
| Jul 30, 2018 | $8.00 | $8.02 | $7.80 | $7.92 | 0.00% | 22,661,065 |
| Jul 23, 2018 | $8.24 | $8.31 | $7.91 | $7.92 | -4.00% | 37,308,848 |
| Jul 16, 2018 | $7.68 | $8.39 | $7.62 | $8.25 | +6.73% | 50,654,515 |
| Jul 9, 2018 | $7.77 | $7.85 | $7.65 | $7.73 | -0.90% | 15,875,650 |
| Jul 2, 2018 | $7.53 | $7.81 | $7.47 | $7.80 | +1.69% | 17,982,569 |
| Jun 25, 2018 | $7.68 | $7.77 | $7.38 | $7.67 | -1.29% | 26,085,428 |
| Jun 18, 2018 | $7.65 | $7.99 | $7.64 | $7.77 | -0.26% | 24,211,222 |
| Jun 11, 2018 | $7.21 | $7.83 | $7.20 | $7.79 | +7.45% | 22,978,984 |
| Jun 4, 2018 | $7.28 | $7.38 | $7.22 | $7.25 | 0.00% | 13,274,155 |
| May 29, 2018 | $7.18 | $7.31 | $7.16 | $7.25 | -2.29% | 8,620,438 |
| May 21, 2018 | $7.73 | $7.76 | $7.35 | $7.42 | -3.51% | 16,465,598 |
| May 14, 2018 | $7.78 | $7.83 | $7.61 | $7.69 | -2.78% | 18,902,014 |
| May 7, 2018 | $7.87 | $8.05 | $7.78 | $7.91 | +2.33% | 43,808,501 |
| Apr 30, 2018 | $7.68 | $7.75 | $7.41 | $7.73 | +1.84% | 19,068,664 |
| Apr 23, 2018 | $7.68 | $7.89 | $7.53 | $7.59 | -2.44% | 84,348,657 |
| Apr 16, 2018 | $6.38 | $7.93 | $6.28 | $7.78 | +24.28% | 64,239,756 |
| Apr 9, 2018 | $6.22 | $6.39 | $6.21 | $6.26 | +0.81% | 13,039,630 |
| Apr 2, 2018 | $6.28 | $6.30 | $6.00 | $6.21 | -2.97% | 15,427,561 |
| Mar 26, 2018 | $6.47 | $6.51 | $6.27 | $6.40 | 0.00% | 14,688,481 |
| Mar 19, 2018 | $6.67 | $6.69 | $6.38 | $6.40 | -4.90% | 23,200,915 |
| Mar 12, 2018 | $6.79 | $6.91 | $6.72 | $6.73 | -2.04% | 34,370,809 |
| Mar 5, 2018 | $6.61 | $6.92 | $6.61 | $6.87 | +4.73% | 17,842,472 |
| Feb 26, 2018 | $6.94 | $7.01 | $6.40 | $6.56 | -4.93% | 24,660,732 |
| Feb 20, 2018 | $6.68 | $6.95 | $6.63 | $6.90 | +2.37% | 13,855,384 |
| Feb 12, 2018 | $6.44 | $6.80 | $6.44 | $6.74 | +5.48% | 23,770,808 |
| Feb 5, 2018 | $6.44 | $6.57 | $6.13 | $6.39 | -4.77% | 38,404,445 |
| Jan 29, 2018 | $7.01 | $7.14 | $6.28 | $6.71 | -3.03% | 51,660,948 |
| Jan 22, 2018 | $7.14 | $7.21 | $6.85 | $6.92 | -5.08% | 23,489,211 |
| Jan 16, 2018 | $6.99 | $7.37 | $6.91 | $7.29 | +3.85% | 32,763,395 |
| Jan 8, 2018 | $6.75 | $7.04 | $6.73 | $7.02 | +3.08% | 22,135,885 |
| Jan 2, 2018 | $6.67 | $6.83 | $6.63 | $6.81 | +1.95% | 12,489,793 |
| Dec 26, 2017 | $6.64 | $6.71 | $6.53 | $6.68 | +0.60% | 14,091,562 |
| Dec 18, 2017 | $6.64 | $6.74 | $6.50 | $6.64 | +2.00% | 11,641,445 |
| Dec 11, 2017 | $6.16 | $6.69 | $6.16 | $6.51 | +3.66% | 34,707,956 |
| Dec 4, 2017 | $6.34 | $6.35 | $6.12 | $6.28 | +0.48% | 19,148,100 |
| Nov 27, 2017 | $6.42 | $6.46 | $6.15 | $6.25 | -3.03% | 16,177,750 |
| Nov 20, 2017 | $6.11 | $6.46 | $6.11 | $6.45 | +6.18% | 9,350,521 |
| Nov 13, 2017 | $6.00 | $6.11 | $5.84 | $6.07 | +1.00% | 14,143,420 |
| Nov 6, 2017 | $6.45 | $6.56 | $5.97 | $6.01 | -5.06% | 38,320,010 |
| Oct 30, 2017 | $6.16 | $6.37 | $6.15 | $6.33 | +2.10% | 14,751,372 |
| Oct 23, 2017 | $6.38 | $6.61 | $6.10 | $6.20 | -3.88% | 30,660,847 |
| Oct 16, 2017 | $5.96 | $6.49 | $5.86 | $6.45 | +8.40% | 35,880,916 |
| Oct 9, 2017 | $5.91 | $5.99 | $5.74 | $5.95 | +3.84% | 17,136,192 |
| Oct 2, 2017 | $5.73 | $5.77 | $5.56 | $5.73 | -0.35% | 41,857,524 |
| Sep 25, 2017 | $5.65 | $5.77 | $5.63 | $5.75 | +1.23% | 73,758,215 |
| Sep 18, 2017 | $5.76 | $5.78 | $5.52 | $5.68 | -1.39% | 34,680,289 |
| Sep 11, 2017 | $5.78 | $5.88 | $5.65 | $5.76 | +0.70% | 16,057,781 |
| Sep 5, 2017 | $5.80 | $5.81 | $5.70 | $5.72 | -1.55% | 8,619,585 |
| Aug 28, 2017 | $5.89 | $5.94 | $5.75 | $5.81 | -2.02% | 11,963,451 |
| Aug 21, 2017 | $5.94 | $5.99 | $5.86 | $5.93 | -1.25% | 11,926,430 |
| Aug 14, 2017 | $6.06 | $6.15 | $5.97 | $6.01 | +0.08% | 11,124,591 |
| Aug 7, 2017 | $6.19 | $6.24 | $5.95 | $6.00 | -4.15% | 15,482,421 |
| Jul 31, 2017 | $6.37 | $6.48 | $6.24 | $6.26 | -1.26% | 16,354,726 |
| Jul 24, 2017 | $6.35 | $6.42 | $6.18 | $6.34 | +0.79% | 22,842,242 |
| Jul 17, 2017 | $7.30 | $7.33 | $6.04 | $6.29 | -15.34% | 75,503,791 |
| Jul 10, 2017 | $7.22 | $7.47 | $7.21 | $7.43 | +2.77% | 17,286,908 |
| Jul 3, 2017 | $7.17 | $7.26 | $7.06 | $7.23 | +0.84% | 11,976,682 |
| Jun 26, 2017 | $7.29 | $7.31 | $7.08 | $7.17 | -1.10% | 20,855,553 |
| Jun 19, 2017 | $7.03 | $7.31 | $6.99 | $7.25 | +3.87% | 20,694,075 |
| Jun 12, 2017 | $7.13 | $7.27 | $6.89 | $6.98 | -2.24% | 25,792,541 |
| Jun 5, 2017 | $7.28 | $7.32 | $7.07 | $7.14 | -3.51% | 18,724,542 |
| May 30, 2017 | $6.90 | $7.43 | $6.86 | $7.40 | +5.87% | 38,286,584 |
| May 22, 2017 | $6.65 | $7.11 | $6.64 | $6.99 | +6.07% | 33,929,541 |
| May 15, 2017 | $6.57 | $6.77 | $6.47 | $6.59 | +1.70% | 21,698,994 |
| May 8, 2017 | $6.59 | $6.62 | $6.40 | $6.48 | -2.11% | 24,672,131 |
| May 1, 2017 | $6.51 | $6.64 | $6.44 | $6.62 | +2.00% | 21,257,926 |
| Apr 24, 2017 | $6.47 | $6.51 | $6.20 | $6.49 | +4.17% | 34,337,471 |
| Apr 17, 2017 | $6.37 | $6.42 | $6.23 | $6.23 | -2.04% | 14,330,907 |
| Apr 10, 2017 | $6.43 | $6.49 | $6.29 | $6.36 | -1.70% | 20,197,202 |
| Apr 3, 2017 | $6.68 | $6.70 | $6.34 | $6.47 | -2.56% | 21,885,556 |
| Mar 27, 2017 | $6.64 | $6.76 | $6.37 | $6.64 | +1.37% | 29,442,728 |
| Mar 20, 2017 | $6.62 | $6.66 | $6.42 | $6.55 | -1.65% | 15,927,857 |
| Mar 13, 2017 | $6.60 | $6.68 | $6.43 | $6.66 | +0.60% | 17,825,475 |
| Mar 6, 2017 | $6.57 | $6.64 | $6.36 | $6.62 | +0.30% | 17,246,586 |
| Feb 27, 2017 | $6.40 | $6.61 | $6.38 | $6.60 | +2.33% | 18,192,453 |
| Feb 21, 2017 | $6.18 | $6.65 | $6.15 | $6.45 | +8.22% | 36,719,472 |
| Feb 13, 2017 | $5.71 | $6.15 | $5.68 | $5.96 | +4.38% | 24,138,658 |
| Feb 6, 2017 | $5.68 | $5.79 | $5.61 | $5.71 | -1.55% | 13,127,106 |
| Jan 30, 2017 | $5.85 | $5.93 | $5.79 | $5.80 | -2.03% | 19,826,398 |
| Jan 23, 2017 | $5.81 | $6.09 | $5.75 | $5.92 | +0.85% | 30,213,741 |
| Jan 17, 2017 | $6.00 | $6.01 | $5.77 | $5.87 | -0.84% | 14,403,054 |
| Jan 9, 2017 | $5.82 | $5.94 | $5.81 | $5.92 | +0.85% | 20,274,426 |
| Jan 3, 2017 | $5.78 | $5.92 | $5.75 | $5.87 | +0.69% | 13,395,638 |
| Dec 27, 2016 | $5.82 | $5.90 | $5.74 | $5.83 | +0.87% | 14,060,774 |
| Dec 19, 2016 | $5.99 | $6.02 | $5.68 | $5.78 | -2.53% | 22,561,105 |
| Dec 12, 2016 | $5.61 | $5.98 | $5.60 | $5.93 | +6.08% | 30,901,971 |
| Dec 5, 2016 | $5.27 | $5.62 | $5.26 | $5.59 | +8.33% | 21,031,241 |
| Nov 28, 2016 | $5.12 | $5.22 | $5.10 | $5.16 | -0.39% | 18,552,860 |
| Nov 21, 2016 | $5.15 | $5.20 | $5.09 | $5.18 | +0.58% | 16,524,397 |
| Nov 14, 2016 | $5.01 | $5.19 | $4.99 | $5.15 | – | 30,253,723 |
Seasonality
ERIC 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 | -0.3% | 0.3% | 1.4% | 2.3% | 4.1% | -1.8% | -2.1% | 1.2% | -2.9% | 6.3% | 2.0% | 4.0% |
| Months up | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 11.9% | 7.4% | -2.8% | 6.3% | 10.6% | -14.6% | -12.0% | 2.9% | -7.8% | 22.2% | ||
| 2025 | -7.1% | 10.0% | -4.3% | 6.2% | 2.7% | 0.2% | -14.9% | 9.0% | 7.1% | 22.0% | -4.9% | 0.5% |
| 2024 | -12.5% | -1.3% | 1.3% | -6.7% | 22.3% | 0.5% | 11.7% | 8.1% | 1.7% | 12.5% | -2.9% | -1.0% |
| 2023 | -1.2% | -4.7% | 8.9% | -6.2% | -6.0% | 5.6% | -7.3% | 2.2% | -3.4% | -8.2% | 9.6% | 28.8% |
| 2022 | 13.9% | -25.0% | -0.1% | -12.9% | 1.5% | -8.4% | 1.9% | -1.5% | -21.2% | -3.0% | 14.4% | -8.3% |
| 2021 | 4.4% | 0.5% | 6.2% | 4.5% | -2.6% | -6.3% | -8.3% | 2.5% | -4.2% | -2.9% | -8.0% | 8.7% |
| 2020 | -10.5% | 2.3% | 0.6% | 5.5% | 8.0% | 1.8% | 24.2% | 0.9% | -6.5% | 3.7% | 9.2% | -2.4% |
| 2019 | 0.5% | 1.8% | 2.4% | 7.8% | -2.3% | -1.8% | -8.3% | -10.0% | 1.8% | 9.3% | 3.7% | -2.9% |
| 2018 | -3.6% | 2.8% | -3.3% | 20.2% | -4.5% | 6.4% | 2.5% | 7.0% | 4.6% | -1.6% | -3.1% | 5.7% |
| 2017 | 1.0% | 9.5% | 4.7% | -2.3% | 11.6% | -1.0% | -10.5% | -9.2% | -1.4% | 8.7% | 0.0% | 6.9% |