Ericsson LM Telephone Co (ERIXF) stock
ERIXFOTCRadio & Tv Broadcasting & Communications EquipmentFiscal year ends December 31Also trades as ERIC
Financials through fiscal 2025, year ended Dec 31, 2025Score 13/30
$10.54−0.00 (-0.04%)
Close on Oct 19, 2026Market cap $35.53BP/E 12.3Yield 2.72%
Price history
Ericsson LM Telephone share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$10.54
-0.04% on the day
52-week range
$8.98 – $13.60
-22.5% from the high
Change over 52 weeks
+13.3%
From $9.30 on Oct 17, 2025
Average volume
280,905
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $10.54 | $10.54 | $10.54 | $10.54 | -0.04% | 0 |
| Oct 12, 2026 | $9.35 | $10.54 | $9.35 | $10.54 | +12.77% | 3,650,540 |
| Oct 5, 2026 | $8.98 | $9.35 | $8.98 | $9.35 | +4.12% | 400,426 |
| Sep 28, 2026 | $10.20 | $10.20 | $8.98 | $8.98 | -11.96% | 3,882 |
| Sep 21, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | -0.87% | 72,271 |
| Sep 14, 2026 | $10.39 | $10.39 | $10.06 | $10.29 | +2.90% | 300,992 |
| Sep 8, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Aug 31, 2026 | $9.95 | $10.00 | $9.95 | $10.00 | +0.50% | 800,104 |
| Aug 24, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | 0.00% | 0 |
| Aug 17, 2026 | $10.43 | $10.43 | $9.74 | $9.95 | -0.50% | 4,905,048 |
| Aug 10, 2026 | $9.85 | $10.00 | $9.84 | $10.00 | +1.57% | 4,600,700 |
| Aug 3, 2026 | $9.60 | $10.05 | $9.60 | $9.85 | +2.55% | 2,629,213 |
| Jul 27, 2026 | $9.40 | $9.68 | $9.40 | $9.60 | +2.13% | 504,085 |
| Jul 20, 2026 | $9.91 | $9.91 | $9.40 | $9.40 | -5.17% | 1,260,520 |
| Jul 13, 2026 | $10.95 | $10.95 | $9.90 | $9.91 | -9.47% | 4,882,800 |
| Jul 6, 2026 | $10.91 | $11.20 | $10.91 | $10.95 | +0.37% | 9,936 |
| Jun 29, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | 0.00% | 0 |
| Jun 22, 2026 | $11.46 | $11.46 | $10.91 | $10.91 | -4.83% | 60,196 |
| Jun 15, 2026 | $12.50 | $12.70 | $11.46 | $11.46 | -6.23% | 1,200,528 |
| Jun 8, 2026 | $12.61 | $12.61 | $12.23 | $12.23 | -4.49% | 750 |
| Jun 1, 2026 | $13.60 | $13.60 | $12.80 | $12.80 | -5.88% | 533,152 |
| May 26, 2026 | $13.60 | $13.60 | $13.60 | $13.60 | +1.56% | 201,682 |
| May 18, 2026 | $12.50 | $13.54 | $12.50 | $13.39 | +7.13% | 1,821,907 |
| May 11, 2026 | $12.35 | $12.50 | $11.98 | $12.50 | +5.22% | 13,110,170 |
| May 4, 2026 | $11.76 | $12.10 | $11.76 | $11.88 | +0.89% | 4,786 |
| Apr 27, 2026 | $11.29 | $11.78 | $11.29 | $11.78 | +1.33% | 1,500 |
| Apr 20, 2026 | $11.75 | $11.75 | $11.62 | $11.62 | +3.47% | 4,000,802 |
| Apr 13, 2026 | $11.95 | $11.95 | $11.23 | $11.23 | -6.03% | 3,242 |
| Apr 6, 2026 | $11.25 | $12.05 | $11.25 | $11.95 | +6.22% | 1,006,560 |
| Mar 30, 2026 | $11.70 | $11.70 | $11.14 | $11.25 | -3.85% | 12,280 |
| Mar 23, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Mar 16, 2026 | $11.40 | $11.70 | $11.40 | $11.70 | +2.63% | 840,200 |
| Mar 9, 2026 | $11.26 | $11.48 | $11.26 | $11.40 | -0.44% | 387,138 |
| Mar 2, 2026 | $11.50 | $11.50 | $11.45 | $11.45 | -0.43% | 100 |
| Feb 23, 2026 | $10.75 | $11.50 | $10.74 | $11.50 | +6.98% | 38,928 |
| Feb 17, 2026 | $11.35 | $11.35 | $10.75 | $10.75 | -2.80% | 28,340 |
| Feb 9, 2026 | $10.92 | $11.35 | $10.92 | $11.06 | +2.31% | 216,000 |
| Feb 2, 2026 | $10.79 | $11.19 | $10.76 | $10.81 | +0.19% | 610,305 |
| Jan 26, 2026 | $10.50 | $11.14 | $10.17 | $10.79 | +3.25% | 6,142 |
| Jan 20, 2026 | $8.98 | $10.45 | $8.98 | $10.45 | +11.76% | 3,459 |
| Jan 12, 2026 | $9.44 | $9.50 | $9.35 | $9.35 | -0.95% | 202,336 |
| Jan 5, 2026 | $9.55 | $9.96 | $9.44 | $9.44 | -0.11% | 1,029,643 |
| Dec 29, 2025 | $9.63 | $9.63 | $9.45 | $9.45 | -1.87% | 409,291 |
| Dec 22, 2025 | $9.50 | $9.99 | $9.50 | $9.63 | +1.37% | 1,000 |
| Dec 15, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Dec 8, 2025 | $9.72 | $9.77 | $9.48 | $9.50 | -2.26% | 1,086 |
| Dec 1, 2025 | $9.72 | $9.72 | $9.72 | $9.72 | +4.63% | 12,859 |
| Nov 24, 2025 | $9.25 | $9.73 | $9.25 | $9.29 | +0.43% | 78,349 |
| Nov 17, 2025 | $9.76 | $9.76 | $9.25 | $9.25 | -5.13% | 475,185 |
| Nov 10, 2025 | $9.80 | $9.80 | $9.75 | $9.75 | +0.51% | 829 |
| Nov 3, 2025 | $10.08 | $10.25 | $9.70 | $9.70 | -3.95% | 8,360 |
| Oct 27, 2025 | $9.77 | $10.10 | $9.28 | $10.10 | +9.66% | 2,316 |
| Oct 20, 2025 | $9.60 | $9.60 | $9.21 | $9.21 | -0.97% | 8,815 |
| Oct 13, 2025 | $8.39 | $9.66 | $8.39 | $9.30 | +10.85% | 2,706,764 |
| Oct 6, 2025 | $7.91 | $8.70 | $7.91 | $8.39 | +6.07% | 1,208,839 |
| Sep 29, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Sep 22, 2025 | $8.16 | $8.53 | $7.91 | $7.91 | -0.50% | 6,058 |
| Sep 15, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | +1.15% | 200 |
| Sep 8, 2025 | $7.88 | $7.88 | $7.79 | $7.86 | -0.30% | 5,524,624 |
| Sep 2, 2025 | $7.94 | $8.03 | $7.68 | $7.88 | +0.24% | 2,419 |
| Aug 25, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | -0.06% | 354 |
| Aug 18, 2025 | $7.85 | $7.87 | $7.64 | $7.87 | +3.55% | 301,059 |
| Aug 11, 2025 | $7.49 | $7.60 | $7.43 | $7.60 | +1.47% | 2,466 |
| Aug 4, 2025 | $7.16 | $7.55 | $7.16 | $7.49 | +4.61% | 500,557 |
| Jul 28, 2025 | $7.47 | $7.47 | $7.16 | $7.16 | -4.15% | 1,537 |
| Jul 21, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | 0.00% | 0 |
| Jul 14, 2025 | $8.03 | $8.03 | $7.30 | $7.47 | -10.54% | 660,054 |
| Jul 7, 2025 | $8.72 | $8.72 | $8.35 | $8.35 | -2.57% | 702,547 |
| Jun 30, 2025 | $8.48 | $8.57 | $8.48 | $8.57 | -0.06% | 43,658 |
| Jun 23, 2025 | $8.19 | $8.58 | $8.19 | $8.58 | +4.70% | 1,283 |
| Jun 16, 2025 | $8.35 | $8.35 | $8.19 | $8.19 | -1.92% | 447 |
| Jun 9, 2025 | $8.27 | $8.48 | $8.27 | $8.35 | -3.13% | 5,027,547 |
| Jun 2, 2025 | $8.47 | $8.62 | $8.47 | $8.62 | +1.77% | 434 |
| May 27, 2025 | $9.00 | $9.00 | $8.47 | $8.47 | -5.89% | 550,000 |
| May 19, 2025 | $8.59 | $9.00 | $8.45 | $9.00 | +4.77% | 4,859 |
| May 12, 2025 | $8.38 | $8.59 | $8.38 | $8.59 | +7.91% | 6,614 |
| May 5, 2025 | $8.39 | $8.39 | $7.96 | $7.96 | -5.13% | 7,744 |
| Apr 28, 2025 | $8.27 | $8.51 | $8.27 | $8.39 | +1.51% | 558 |
| Apr 21, 2025 | $7.76 | $8.40 | $7.76 | $8.27 | +4.62% | 304,596 |
| Apr 14, 2025 | $6.80 | $7.90 | $6.80 | $7.90 | +16.18% | 255 |
| Apr 7, 2025 | $6.77 | $6.81 | $6.73 | $6.80 | -8.48% | 2,894 |
| Mar 31, 2025 | $8.25 | $8.25 | $7.43 | $7.43 | -9.94% | 183,000 |
| Mar 24, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Mar 17, 2025 | $8.31 | $8.31 | $8.00 | $8.25 | +7.42% | 1,095,237 |
| Mar 10, 2025 | $8.66 | $8.66 | $7.68 | $7.68 | -11.37% | 358,548 |
| Mar 3, 2025 | $8.40 | $8.76 | $8.40 | $8.67 | +5.16% | 98,489 |
| Feb 24, 2025 | $7.96 | $8.25 | $7.96 | $8.24 | +7.01% | 563,263 |
| Feb 18, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | -0.65% | 200 |
| Feb 10, 2025 | $7.58 | $7.75 | $7.58 | $7.75 | +3.61% | 6,226 |
| Feb 3, 2025 | $7.75 | $7.75 | $7.47 | $7.48 | -3.48% | 2,439 |
| Jan 27, 2025 | $7.75 | $7.75 | $7.75 | $7.75 | 0.00% | 0 |
| Jan 21, 2025 | $8.93 | $8.93 | $7.75 | $7.75 | -6.63% | 630,793 |
| Jan 13, 2025 | $8.21 | $8.30 | $8.21 | $8.30 | +1.10% | 171 |
| Jan 6, 2025 | $8.00 | $8.21 | $8.00 | $8.21 | +0.74% | 19,244 |
| Dec 30, 2024 | $8.06 | $8.15 | $8.06 | $8.15 | +1.12% | 907,837 |
| Dec 23, 2024 | $8.06 | $8.06 | $8.06 | $8.06 | 0.00% | 0 |
| Dec 16, 2024 | $8.14 | $8.28 | $8.06 | $8.06 | -0.98% | 201,100 |
| Dec 9, 2024 | $8.18 | $8.20 | $8.04 | $8.14 | -0.49% | 22,205 |
| Dec 2, 2024 | $8.20 | $8.20 | $8.18 | $8.18 | +2.25% | 135,501 |
| Nov 25, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Nov 18, 2024 | $8.00 | $8.17 | $7.94 | $8.00 | 0.00% | 1,644 |
| Nov 11, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 1,082 |
| Nov 4, 2024 | $8.50 | $8.50 | $8.00 | $8.00 | -5.88% | 1,306 |
| Oct 28, 2024 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Oct 21, 2024 | $8.35 | $8.50 | $8.35 | $8.50 | +1.67% | 226,110 |
| Oct 14, 2024 | $7.50 | $8.36 | $7.50 | $8.36 | +16.76% | 1,362,700 |
| Oct 7, 2024 | $7.04 | $7.16 | $7.04 | $7.16 | +1.70% | 161,200 |
| Sep 30, 2024 | $7.51 | $7.74 | $7.04 | $7.04 | -8.69% | 9,800 |
| Sep 23, 2024 | $7.35 | $7.72 | $7.35 | $7.71 | +4.90% | 660,500 |
| Sep 16, 2024 | $7.39 | $7.40 | $7.30 | $7.35 | +1.66% | 1,000,400 |
| Sep 9, 2024 | $7.25 | $7.28 | $7.20 | $7.23 | +2.55% | 2,185,800 |
| Sep 3, 2024 | $7.25 | $7.38 | $7.05 | $7.05 | -2.76% | 1,350,200 |
| Aug 26, 2024 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 690,000 |
| Aug 19, 2024 | $6.74 | $7.25 | $6.74 | $7.25 | +7.57% | 2,501,200 |
| Aug 12, 2024 | $6.70 | $6.80 | $6.70 | $6.74 | +0.60% | 993,900 |
| Aug 5, 2024 | $6.52 | $6.70 | $6.15 | $6.70 | +2.29% | 205,600 |
| Jul 29, 2024 | $6.75 | $6.98 | $6.55 | $6.55 | +3.97% | 8,007,600 |
| Jul 22, 2024 | $6.63 | $6.63 | $6.30 | $6.30 | -5.12% | 6,300 |
| Jul 15, 2024 | $6.65 | $6.65 | $6.64 | $6.64 | -0.45% | 2,219,200 |
| Jul 8, 2024 | $6.25 | $6.67 | $6.20 | $6.67 | +9.34% | 2,411,200 |
| Jul 1, 2024 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Jun 24, 2024 | $6.18 | $6.18 | $6.03 | $6.10 | +3.39% | 110,900 |
| Jun 17, 2024 | $5.92 | $5.92 | $5.85 | $5.90 | -0.34% | 14,500 |
| Jun 10, 2024 | $6.18 | $6.18 | $5.92 | $5.92 | -6.03% | 1,306,500 |
| Jun 3, 2024 | $6.20 | $6.30 | $6.20 | $6.30 | +3.62% | 263,500 |
| May 28, 2024 | $5.86 | $6.12 | $5.86 | $6.08 | +2.01% | 11,850,500 |
| May 20, 2024 | $5.58 | $5.96 | $5.58 | $5.96 | +6.81% | 12,400 |
| May 13, 2024 | $5.10 | $5.68 | $5.10 | $5.58 | +9.41% | 801,000 |
| May 6, 2024 | $5.41 | $5.41 | $5.10 | $5.10 | -5.73% | 10,000 |
| Apr 29, 2024 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 0 |
| Apr 22, 2024 | $5.27 | $5.41 | $5.18 | $5.41 | +9.96% | 16,200 |
| Apr 15, 2024 | $5.11 | $5.25 | $4.92 | $4.92 | -3.72% | 2,403,300 |
| Apr 8, 2024 | $5.09 | $5.32 | $5.09 | $5.11 | -3.77% | 1,504,100 |
| Apr 1, 2024 | $5.40 | $5.40 | $5.31 | $5.31 | -2.75% | 1,688,000 |
| Mar 25, 2024 | $5.37 | $5.46 | $5.37 | $5.46 | +1.68% | 1,100 |
| Mar 18, 2024 | $5.30 | $5.42 | $5.30 | $5.37 | -5.79% | 319,700 |
| Mar 11, 2024 | $5.45 | $5.70 | $5.45 | $5.70 | +3.07% | 27,400 |
| Mar 4, 2024 | $5.42 | $5.53 | $5.42 | $5.53 | +2.03% | 400 |
| Feb 26, 2024 | $5.45 | $5.48 | $5.41 | $5.42 | +4.84% | 2,188,300 |
| Feb 20, 2024 | $5.17 | $5.17 | $5.17 | $5.17 | 0.00% | 0 |
| Feb 12, 2024 | $5.39 | $5.39 | $5.16 | $5.17 | -4.08% | 700,600 |
| Feb 5, 2024 | $5.43 | $5.52 | $5.30 | $5.39 | -0.74% | 4,200 |
| Jan 29, 2024 | $5.78 | $5.78 | $5.43 | $5.43 | -6.06% | 5,500 |
| Jan 22, 2024 | $5.74 | $5.78 | $5.70 | $5.78 | -0.86% | 503,600 |
| Jan 16, 2024 | $6.21 | $6.21 | $5.83 | $5.83 | -6.12% | 1,150,700 |
| Jan 8, 2024 | $6.18 | $6.26 | $6.18 | $6.21 | +0.49% | 4,600 |
| Jan 2, 2024 | $6.20 | $6.20 | $6.08 | $6.18 | -2.52% | 948,800 |
| Dec 26, 2023 | $6.15 | $6.37 | $6.15 | $6.34 | +3.09% | 3,800 |
| Dec 18, 2023 | $6.07 | $6.15 | $6.01 | $6.15 | +1.32% | 3,900 |
| Dec 11, 2023 | $5.66 | $6.07 | $5.63 | $6.07 | +6.68% | 116,100 |
| Dec 4, 2023 | $5.23 | $5.69 | $5.23 | $5.69 | +13.12% | 4,348,400 |
| Nov 27, 2023 | $5.04 | $5.04 | $4.86 | $5.03 | +3.07% | 7,400 |
| Nov 20, 2023 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 1,500,000 |
| Nov 13, 2023 | $4.68 | $4.88 | $4.68 | $4.88 | +4.27% | 2,803,100 |
| Nov 6, 2023 | $4.63 | $4.70 | $4.55 | $4.68 | +1.08% | 25,700 |
| Oct 30, 2023 | $4.33 | $4.63 | $4.33 | $4.63 | +6.93% | 1,900 |
| Oct 23, 2023 | $4.52 | $4.52 | $4.33 | $4.33 | -5.87% | 995,900 |
| Oct 16, 2023 | $4.88 | $4.88 | $4.60 | $4.60 | -5.54% | 501,200 |
| Oct 9, 2023 | $4.75 | $4.94 | $4.72 | $4.87 | +2.53% | 168,100 |
| Oct 2, 2023 | $4.80 | $4.83 | $4.75 | $4.75 | -1.04% | 51,200 |
| Sep 25, 2023 | $5.03 | $5.03 | $4.80 | $4.80 | -4.76% | 157,300 |
| Sep 18, 2023 | $5.04 | $5.04 | $5.04 | $5.04 | +1.20% | 10,700 |
| Sep 11, 2023 | $5.14 | $5.14 | $4.98 | $4.98 | -3.11% | 3,800 |
| Sep 5, 2023 | $5.14 | $5.22 | $5.14 | $5.14 | +1.38% | 3,500 |
| Aug 28, 2023 | $4.96 | $5.07 | $4.96 | $5.07 | +2.22% | 5,000 |
| Aug 21, 2023 | $4.90 | $4.96 | $4.90 | $4.96 | +1.22% | 361,000 |
| Aug 14, 2023 | $4.85 | $4.90 | $4.85 | $4.90 | +1.03% | 5,100 |
| Aug 7, 2023 | $5.00 | $5.01 | $4.85 | $4.85 | -3.00% | 18,200 |
| Jul 31, 2023 | $5.07 | $5.07 | $5.00 | $5.00 | -1.38% | 14,100 |
| Jul 24, 2023 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | 4,200 |
| Jul 17, 2023 | $4.99 | $5.08 | $4.95 | $5.07 | -1.36% | 203,700 |
| Jul 10, 2023 | $5.30 | $5.73 | $5.14 | $5.14 | -3.02% | 506,200 |
| Jul 3, 2023 | $5.38 | $5.42 | $5.30 | $5.30 | -1.49% | 1,503,400 |
| Jun 26, 2023 | $5.21 | $5.40 | $5.21 | $5.38 | +3.26% | 17,700 |
| Jun 20, 2023 | $5.31 | $5.31 | $5.21 | $5.21 | -0.76% | 22,100 |
| Jun 12, 2023 | $5.25 | $5.38 | $5.25 | $5.25 | 0.00% | 13,400 |
| Jun 5, 2023 | $5.20 | $5.30 | $5.15 | $5.25 | +2.74% | 539,400 |
| May 30, 2023 | $5.11 | $5.11 | $5.11 | $5.11 | 0.00% | 56,000 |
| May 22, 2023 | $5.35 | $5.35 | $5.11 | $5.11 | -1.35% | 206,500 |
| May 15, 2023 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 5,800 |
| May 8, 2023 | $5.53 | $5.53 | $5.18 | $5.18 | -5.82% | 20,000 |
| May 1, 2023 | $5.50 | $5.50 | $5.50 | $5.50 | +1.85% | 996,200 |
| Apr 24, 2023 | $5.32 | $5.40 | $5.27 | $5.40 | +1.50% | 1,032,900 |
| Apr 17, 2023 | $5.90 | $5.90 | $5.32 | $5.32 | -9.83% | 19,600 |
| Apr 10, 2023 | $5.89 | $5.90 | $5.89 | $5.90 | +0.17% | 260,100 |
| Apr 3, 2023 | $5.55 | $5.90 | $5.55 | $5.89 | +6.13% | 315,600 |
| Mar 27, 2023 | $5.38 | $5.55 | $5.38 | $5.55 | +3.16% | 299,000 |
| Mar 20, 2023 | $5.34 | $5.41 | $5.34 | $5.38 | -3.41% | 1,718,200 |
| Mar 13, 2023 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 3,200 |
| Mar 6, 2023 | $5.46 | $5.57 | $5.46 | $5.57 | +2.01% | 9,200 |
| Feb 27, 2023 | $5.64 | $5.64 | $5.46 | $5.46 | -1.27% | 1,039,600 |
| Feb 21, 2023 | $5.71 | $5.71 | $5.53 | $5.53 | -4.82% | 1,503,500 |
| Feb 13, 2023 | $5.80 | $5.81 | $5.80 | $5.81 | +0.17% | 2,005,700 |
| Feb 6, 2023 | $5.90 | $5.90 | $5.62 | $5.80 | -1.69% | 150,900 |
| Jan 30, 2023 | $5.83 | $5.90 | $5.82 | $5.90 | +1.20% | 300 |
| Jan 23, 2023 | $5.83 | $5.83 | $5.83 | $5.83 | +4.11% | 3,907,200 |
| Jan 17, 2023 | $6.40 | $6.40 | $5.60 | $5.60 | -12.50% | 100 |
| Jan 9, 2023 | $6.18 | $6.40 | $6.08 | $6.40 | +9.59% | 2,907,000 |
| Jan 3, 2023 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 4,350,000 |
| Dec 27, 2022 | $5.74 | $5.93 | $5.74 | $5.84 | +1.74% | 1,792,400 |
| Dec 19, 2022 | $5.77 | $5.81 | $5.70 | $5.74 | -0.52% | 631,400 |
| Dec 12, 2022 | $6.47 | $6.47 | $5.77 | $5.77 | -10.82% | 1,713,300 |
| Dec 5, 2022 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 2,402,000 |
| Nov 28, 2022 | $6.20 | $6.47 | $6.20 | $6.47 | +4.35% | 23,900 |
| Nov 21, 2022 | $6.20 | $6.20 | $6.20 | $6.20 | 0.00% | 433,200 |
| Nov 14, 2022 | $6.15 | $6.20 | $6.14 | $6.20 | +6.90% | 792,300 |
| Nov 7, 2022 | $5.67 | $5.80 | $5.54 | $5.80 | +6.81% | 1,553,300 |
| Oct 31, 2022 | $5.51 | $5.51 | $5.43 | $5.43 | -1.45% | 2,334,600 |
| Oct 24, 2022 | $5.47 | $5.54 | $5.47 | $5.51 | -15.88% | 5,957,600 |
| Oct 17, 2022 | $6.09 | $6.55 | $6.09 | $6.55 | +7.55% | 433,100 |
| Oct 10, 2022 | $6.17 | $6.17 | $6.09 | $6.09 | -1.30% | 2,579,400 |
| Oct 3, 2022 | $6.05 | $6.30 | $6.05 | $6.17 | +5.47% | 801,500 |
| Sep 26, 2022 | $6.02 | $6.02 | $5.78 | $5.85 | -2.82% | 1,894,200 |
| Sep 19, 2022 | $6.77 | $6.77 | $6.02 | $6.02 | -11.08% | 862,000 |
| Sep 12, 2022 | $7.40 | $7.40 | $6.77 | $6.77 | -5.84% | 585,900 |
| Sep 6, 2022 | $7.23 | $7.23 | $7.19 | $7.19 | -2.44% | 1,171,500 |
| Aug 29, 2022 | $7.45 | $7.52 | $7.35 | $7.37 | -1.07% | 890,300 |
| Aug 22, 2022 | $7.53 | $7.53 | $7.26 | $7.45 | -1.06% | 14,200 |
| Aug 15, 2022 | $7.56 | $7.57 | $7.53 | $7.53 | -1.05% | 280,900 |
| Aug 8, 2022 | $7.61 | $7.61 | $7.61 | $7.61 | 0.00% | 4,800 |
| Aug 1, 2022 | $7.30 | $7.61 | $7.30 | $7.61 | +4.25% | 509,800 |
| Jul 25, 2022 | $7.30 | $7.30 | $7.30 | $7.30 | 0.00% | 457,900 |
| Jul 18, 2022 | $6.98 | $7.30 | $6.98 | $7.30 | +4.58% | 76,500 |
| Jul 11, 2022 | $7.40 | $7.49 | $6.98 | $6.98 | -5.68% | 53,400 |
| Jul 5, 2022 | $7.40 | $7.40 | $7.40 | $7.40 | 0.00% | 4,700 |
| Jun 27, 2022 | $7.33 | $7.40 | $7.33 | $7.40 | +0.95% | 28,000 |
| Jun 21, 2022 | $7.33 | $7.33 | $7.33 | $7.33 | 0.00% | 767,400 |
| Jun 13, 2022 | $7.49 | $7.49 | $7.33 | $7.33 | -2.14% | 60,600 |
| Jun 6, 2022 | $7.66 | $8.25 | $7.45 | $7.49 | -2.22% | 3,176,200 |
| May 31, 2022 | $7.66 | $7.66 | $7.66 | $7.66 | 0.00% | 1,000,000 |
| May 23, 2022 | $7.66 | $7.66 | $7.66 | $7.66 | 0.00% | 1,121,500 |
| May 16, 2022 | $7.66 | $7.66 | $7.66 | $7.66 | 0.00% | 1,596,900 |
| May 9, 2022 | $7.79 | $7.79 | $7.66 | $7.66 | -1.67% | 223,200 |
| May 2, 2022 | $8.53 | $8.53 | $7.74 | $7.79 | -8.68% | 3,722,800 |
| Apr 25, 2022 | $8.53 | $8.53 | $8.53 | $8.53 | 0.00% | 5,900 |
| Apr 18, 2022 | $8.85 | $8.85 | $8.53 | $8.53 | -12.06% | 533,400 |
| Apr 11, 2022 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 230,400 |
| Apr 4, 2022 | $9.47 | $9.70 | $9.47 | $9.70 | +1.46% | 1,165,000 |
| Mar 28, 2022 | $9.20 | $9.56 | $9.19 | $9.56 | +5.29% | 1,306,800 |
| Mar 21, 2022 | $9.05 | $9.25 | $9.05 | $9.08 | +0.33% | 3,425,500 |
| Mar 14, 2022 | $8.77 | $9.05 | $8.68 | $9.05 | +7.10% | 424,800 |
| Mar 7, 2022 | $8.00 | $8.45 | $7.81 | $8.45 | +3.43% | 2,518,400 |
| Feb 28, 2022 | $9.80 | $9.80 | $7.72 | $8.17 | -16.63% | 2,362,200 |
| Feb 22, 2022 | $10.14 | $10.14 | $9.23 | $9.80 | -3.35% | 809,300 |
| Feb 14, 2022 | $12.66 | $12.66 | $10.14 | $10.14 | -19.91% | 3,537,000 |
| Feb 7, 2022 | $12.23 | $12.66 | $12.23 | $12.66 | +3.52% | 321,800 |
| Jan 31, 2022 | $12.25 | $12.42 | $12.23 | $12.23 | +1.92% | 1,414,400 |
| Jan 24, 2022 | $10.77 | $12.03 | $10.73 | $12.00 | +4.35% | 1,261,300 |
| Jan 18, 2022 | $11.42 | $11.50 | $11.42 | $11.50 | +0.35% | 138,400 |
| Jan 10, 2022 | $11.09 | $11.59 | $11.09 | $11.46 | +3.34% | 694,700 |
| Jan 3, 2022 | $11.11 | $11.25 | $10.93 | $11.09 | -0.54% | 448,000 |
| Dec 27, 2021 | $10.45 | $11.15 | $10.45 | $11.15 | +6.70% | 100 |
| Dec 20, 2021 | $10.65 | $10.65 | $10.45 | $10.45 | -1.88% | 5,500 |
| Dec 13, 2021 | $10.53 | $10.65 | $10.36 | $10.65 | +1.14% | 484,600 |
| Dec 6, 2021 | $10.36 | $10.53 | $10.14 | $10.53 | +5.19% | 172,800 |
| Nov 29, 2021 | $10.33 | $10.33 | $10.01 | $10.01 | -4.67% | 1,885,100 |
| Nov 22, 2021 | $10.35 | $10.50 | $10.19 | $10.50 | -3.23% | 1,190,400 |
| Nov 15, 2021 | $11.04 | $11.05 | $10.85 | $10.85 | -1.72% | 315,300 |
| Nov 8, 2021 | $11.00 | $11.05 | $11.00 | $11.04 | +0.36% | 800 |
| Nov 1, 2021 | $10.89 | $11.00 | $10.62 | $11.00 | +0.46% | 217,000 |
| Oct 25, 2021 | $11.05 | $11.18 | $10.95 | $10.95 | -7.20% | 29,500 |
| Oct 18, 2021 | $11.73 | $12.00 | $11.69 | $11.80 | +0.60% | 110,500 |
| Oct 11, 2021 | $11.37 | $11.73 | $11.37 | $11.73 | +3.17% | 167,500 |
| Oct 4, 2021 | $11.30 | $11.50 | $11.07 | $11.37 | +0.53% | 805,600 |
| Sep 27, 2021 | $11.74 | $11.74 | $11.00 | $11.31 | -1.31% | 791,400 |
| Sep 20, 2021 | $11.40 | $11.46 | $10.97 | $11.46 | +0.53% | 3,684,400 |
| Sep 13, 2021 | $11.65 | $11.81 | $11.37 | $11.40 | -2.15% | 2,853,300 |
| Sep 7, 2021 | $12.09 | $12.09 | $11.65 | $11.65 | -2.35% | 201,800 |
| Aug 30, 2021 | $11.83 | $12.19 | $11.83 | $11.93 | +0.85% | 1,300 |
| Aug 23, 2021 | $11.75 | $11.86 | $11.31 | $11.83 | +4.78% | 781,200 |
| Aug 16, 2021 | $11.40 | $11.82 | $11.13 | $11.29 | -2.25% | 90,000 |
| Aug 9, 2021 | $11.53 | $11.61 | $11.20 | $11.55 | -0.35% | 202,400 |
| Aug 2, 2021 | $11.32 | $11.95 | $11.32 | $11.59 | -0.09% | 979,100 |
| Jul 26, 2021 | $11.45 | $11.91 | $11.45 | $11.60 | -0.09% | 2,031,400 |
| Jul 19, 2021 | $11.65 | $11.90 | $11.60 | $11.61 | -1.53% | 415,000 |
| Jul 12, 2021 | $13.05 | $13.26 | $11.79 | $11.79 | -9.66% | 1,106,400 |
| Jul 6, 2021 | $13.18 | $13.18 | $13.02 | $13.05 | +2.35% | 1,078,700 |
| Jun 28, 2021 | $12.73 | $12.75 | $12.35 | $12.75 | -0.62% | 282,500 |
| Jun 21, 2021 | $12.61 | $13.10 | $12.61 | $12.83 | +1.74% | 1,600 |
| Jun 14, 2021 | $13.27 | $13.27 | $12.59 | $12.61 | -4.90% | 2,471,700 |
| Jun 7, 2021 | $13.09 | $13.26 | $12.85 | $13.26 | -1.12% | 2,900 |
| Jun 1, 2021 | $13.32 | $13.41 | $12.93 | $13.41 | +0.68% | 304,700 |
| May 24, 2021 | $13.72 | $13.72 | $12.95 | $13.32 | -2.92% | 303,000 |
| May 17, 2021 | $13.10 | $13.81 | $12.78 | $13.72 | +5.54% | 179,900 |
| May 10, 2021 | $13.62 | $13.62 | $13.00 | $13.00 | -4.62% | 821,700 |
| May 3, 2021 | $13.65 | $13.91 | $13.45 | $13.63 | -1.94% | 49,400 |
| Apr 26, 2021 | $14.19 | $14.19 | $13.45 | $13.90 | -2.66% | 250,300 |
| Apr 19, 2021 | $14.10 | $14.40 | $13.70 | $14.28 | +1.35% | 149,000 |
| Apr 12, 2021 | $13.90 | $14.09 | $13.72 | $14.09 | +0.14% | 613,000 |
| Apr 5, 2021 | $13.40 | $14.07 | $13.00 | $14.07 | +5.79% | 159,800 |
| Mar 29, 2021 | $13.27 | $13.30 | $13.06 | $13.30 | +0.23% | 452,800 |
| Mar 22, 2021 | $13.40 | $13.60 | $13.25 | $13.27 | -0.45% | 1,093,900 |
| Mar 15, 2021 | $13.51 | $13.69 | $13.33 | $13.33 | +0.08% | 452,000 |
| Mar 8, 2021 | $12.00 | $13.32 | $12.00 | $13.32 | +11.00% | 354,400 |
| Mar 1, 2021 | $12.59 | $12.75 | $12.00 | $12.00 | -5.29% | 158,300 |
| Feb 22, 2021 | $13.05 | $13.05 | $12.50 | $12.67 | -2.61% | 509,100 |
| Feb 16, 2021 | $13.54 | $13.54 | $13.00 | $13.01 | -5.38% | 358,000 |
| Feb 8, 2021 | $13.55 | $13.75 | $13.47 | $13.75 | +1.48% | 6,400 |
| Feb 1, 2021 | $12.58 | $13.55 | $12.45 | $13.55 | +8.05% | 892,600 |
| Jan 25, 2021 | $11.89 | $14.00 | $11.67 | $12.54 | +5.91% | 4,558,700 |
| Jan 19, 2021 | $11.78 | $11.84 | $11.78 | $11.84 | +0.85% | 6,000 |
| Jan 11, 2021 | $11.90 | $11.90 | $11.74 | $11.74 | -2.98% | 261,100 |
| Jan 4, 2021 | $12.24 | $12.24 | $12.01 | $12.10 | +1.51% | 323,600 |
| Dec 28, 2020 | $11.77 | $11.99 | $11.77 | $11.92 | +1.27% | 27,000 |
| Dec 21, 2020 | $11.60 | $11.77 | $11.60 | $11.77 | -1.26% | 6,400 |
| Dec 14, 2020 | $11.80 | $12.09 | $11.70 | $11.92 | +1.02% | 405,500 |
| Dec 7, 2020 | $12.40 | $12.49 | $11.80 | $11.80 | -4.84% | 254,000 |
| Nov 30, 2020 | $12.41 | $12.41 | $12.30 | $12.40 | -0.08% | 310,000 |
| Nov 23, 2020 | $11.96 | $12.41 | $11.91 | $12.41 | +2.56% | 21,000 |
| Nov 16, 2020 | $11.80 | $12.11 | $11.80 | $12.10 | +2.54% | 132,800 |
| Nov 9, 2020 | $12.36 | $12.36 | $11.80 | $11.80 | -2.48% | 2,051,100 |
| Nov 2, 2020 | $11.19 | $12.10 | $11.19 | $12.10 | +8.13% | 427,500 |
| Oct 26, 2020 | $12.00 | $12.05 | $11.18 | $11.19 | -9.39% | 183,000 |
| Oct 19, 2020 | $10.95 | $12.55 | $10.95 | $12.35 | +14.99% | 958,400 |
| Oct 12, 2020 | $10.82 | $10.85 | $10.59 | $10.74 | -0.74% | 96,800 |
| Oct 5, 2020 | $10.73 | $10.84 | $10.67 | $10.82 | +1.60% | 146,800 |
| Sep 28, 2020 | $10.49 | $11.00 | $10.49 | $10.65 | +1.53% | 658,100 |
| Sep 21, 2020 | $10.92 | $10.93 | $10.42 | $10.49 | -5.50% | 805,000 |
| Sep 14, 2020 | $10.90 | $11.25 | $10.86 | $11.10 | +0.45% | 811,900 |
| Sep 8, 2020 | $11.10 | $11.15 | $10.90 | $11.05 | -0.27% | 7,800 |
| Aug 31, 2020 | $11.70 | $11.70 | $11.05 | $11.08 | -6.10% | 3,262,800 |
| Aug 24, 2020 | $11.50 | $11.94 | $11.43 | $11.80 | +4.52% | 22,400 |
| Aug 17, 2020 | $11.62 | $11.70 | $11.29 | $11.29 | -4.24% | 473,200 |
| Aug 10, 2020 | $11.69 | $11.81 | $11.69 | $11.79 | +1.20% | 3,500 |
| Aug 3, 2020 | $11.70 | $11.78 | $11.65 | $11.65 | +1.48% | 5,700 |
| Jul 27, 2020 | $11.56 | $11.68 | $11.35 | $11.48 | +0.70% | 82,600 |
| Jul 20, 2020 | $11.18 | $11.89 | $11.15 | $11.40 | +5.26% | 424,300 |
| Jul 13, 2020 | $9.50 | $10.97 | $9.50 | $10.83 | +14.48% | 1,551,200 |
| Jul 6, 2020 | $9.80 | $10.00 | $9.35 | $9.46 | +2.49% | 3,393,100 |
| Jun 29, 2020 | $9.35 | $9.47 | $9.15 | $9.23 | -0.32% | 25,100 |
| Jun 22, 2020 | $9.25 | $9.44 | $8.93 | $9.26 | +2.32% | 1,271,800 |
| Jun 15, 2020 | $8.80 | $9.53 | $8.80 | $9.05 | +2.61% | 15,300 |
| Jun 8, 2020 | $9.50 | $9.50 | $8.82 | $8.82 | -9.07% | 2,530,600 |
| Jun 1, 2020 | $9.11 | $9.95 | $9.11 | $9.70 | +7.18% | 2,841,600 |
| May 26, 2020 | $8.90 | $9.18 | $8.90 | $9.05 | +3.31% | 106,200 |
| May 18, 2020 | $8.64 | $8.95 | $8.60 | $8.76 | +5.54% | 647,500 |
| May 11, 2020 | $8.52 | $8.86 | $8.05 | $8.30 | -2.47% | 909,900 |
| May 4, 2020 | $8.40 | $8.53 | $8.20 | $8.51 | -0.93% | 467,800 |
| Apr 27, 2020 | $8.36 | $8.59 | $8.24 | $8.59 | +2.75% | 558,800 |
| Apr 20, 2020 | $8.67 | $8.67 | $7.96 | $8.36 | -3.91% | 627,200 |
| Apr 13, 2020 | $8.14 | $8.70 | $8.14 | $8.70 | +6.88% | 56,700 |
| Apr 6, 2020 | $7.95 | $8.14 | $7.95 | $8.14 | +3.43% | 218,000 |
| Mar 30, 2020 | $7.86 | $7.87 | $7.85 | $7.87 | +3.01% | 705,300 |
| Mar 23, 2020 | $7.34 | $7.65 | $6.86 | $7.64 | +2.96% | 691,000 |
| Mar 16, 2020 | $6.45 | $7.45 | $6.45 | $7.42 | +11.41% | 476,800 |
| Mar 9, 2020 | $7.40 | $7.40 | $6.26 | $6.66 | -13.62% | 2,097,500 |
| Mar 2, 2020 | $8.00 | $8.15 | $7.66 | $7.71 | -0.77% | 20,400 |
| Feb 24, 2020 | $8.56 | $8.56 | $7.77 | $7.77 | -13.67% | 16,200 |
| Feb 18, 2020 | $8.85 | $9.14 | $8.85 | $9.00 | -1.10% | 14,400 |
| Feb 10, 2020 | $8.75 | $9.25 | $8.60 | $9.10 | +4.12% | 170,400 |
| Feb 3, 2020 | $7.90 | $8.80 | $7.90 | $8.74 | +9.25% | 426,400 |
| Jan 27, 2020 | $8.30 | $8.30 | $8.00 | $8.00 | -3.50% | 659,000 |
| Jan 21, 2020 | $8.90 | $9.00 | $8.29 | $8.29 | -6.85% | 171,100 |
| Jan 13, 2020 | $8.90 | $8.90 | $8.75 | $8.90 | +2.77% | 12,500 |
| Jan 6, 2020 | $8.85 | $8.91 | $8.66 | $8.66 | -2.70% | 308,900 |
| Dec 30, 2019 | $8.80 | $8.90 | $8.76 | $8.90 | +1.14% | 2,300 |
| Dec 23, 2019 | $8.90 | $8.90 | $8.70 | $8.80 | -0.90% | 2,100 |
| Dec 16, 2019 | $9.20 | $9.33 | $8.70 | $8.88 | -1.88% | 22,300 |
| Dec 9, 2019 | $9.10 | $9.10 | $9.05 | $9.05 | -1.20% | 1,000 |
| Dec 2, 2019 | $8.95 | $9.16 | $8.95 | $9.16 | +2.35% | 4,100 |
| Nov 25, 2019 | $9.00 | $9.11 | $8.95 | $8.95 | -0.56% | 304,000 |
| Nov 18, 2019 | $8.95 | $9.00 | $8.95 | $9.00 | +4.17% | 15,200 |
| Nov 11, 2019 | $8.90 | $9.01 | $8.62 | $8.64 | -2.92% | 224,700 |
| Nov 4, 2019 | $8.70 | $8.94 | $8.70 | $8.90 | +2.30% | 5,300 |
| Oct 28, 2019 | $8.91 | $8.91 | $8.69 | $8.70 | -1.69% | 460,700 |
| Oct 21, 2019 | $9.20 | $9.20 | $8.85 | $8.85 | -2.21% | 557,800 |
| Oct 14, 2019 | $8.50 | $9.26 | $8.25 | $9.05 | +7.10% | 1,494,400 |
| Oct 7, 2019 | $8.08 | $8.45 | $8.08 | $8.45 | +9.03% | 607,900 |
| Sep 30, 2019 | $8.25 | $8.25 | $7.70 | $7.75 | -6.06% | 815,400 |
| Sep 23, 2019 | $8.45 | $8.45 | $8.25 | $8.25 | -2.37% | 225,600 |
| Sep 16, 2019 | $8.00 | $8.45 | $8.00 | $8.45 | +5.62% | 279,800 |
| Sep 9, 2019 | $7.94 | $8.11 | $7.94 | $8.00 | +0.63% | 2,617,700 |
| Sep 3, 2019 | $7.66 | $8.13 | $7.66 | $7.95 | +0.63% | 743,600 |
| Aug 26, 2019 | $8.16 | $8.16 | $7.63 | $7.90 | -3.19% | 258,500 |
| Aug 19, 2019 | $8.33 | $8.42 | $8.14 | $8.16 | +0.25% | 1,881,700 |
| Aug 12, 2019 | $8.71 | $8.71 | $8.14 | $8.14 | -6.54% | 696,300 |
| Aug 5, 2019 | $8.41 | $8.71 | $8.41 | $8.71 | +1.87% | 2,655,900 |
| Jul 29, 2019 | $8.91 | $8.91 | $8.55 | $8.55 | -4.04% | 645,700 |
| Jul 22, 2019 | $8.90 | $8.91 | $8.70 | $8.91 | +0.22% | 1,443,300 |
| Jul 15, 2019 | $9.60 | $9.60 | $8.54 | $8.89 | -7.40% | 3,490,900 |
| Jul 8, 2019 | $9.54 | $9.60 | $9.44 | $9.60 | +0.63% | 127,400 |
| Jul 1, 2019 | $9.53 | $9.56 | $9.53 | $9.54 | +0.10% | 199,300 |
| Jun 24, 2019 | $10.05 | $10.05 | $9.46 | $9.53 | -3.64% | 63,600 |
| Jun 17, 2019 | $9.60 | $9.90 | $9.60 | $9.89 | +3.02% | 44,200 |
| Jun 10, 2019 | $9.95 | $9.95 | $9.60 | $9.60 | -3.52% | 258,700 |
| Jun 3, 2019 | $9.70 | $9.99 | $9.70 | $9.95 | +2.58% | 79,700 |
| May 28, 2019 | $10.04 | $10.04 | $9.41 | $9.70 | -3.39% | 1,493,800 |
| May 20, 2019 | $9.57 | $10.04 | $9.51 | $10.04 | +7.04% | 204,900 |
| May 13, 2019 | $9.00 | $9.48 | $8.99 | $9.38 | +3.08% | 1,811,700 |
| May 6, 2019 | $9.49 | $9.53 | $9.10 | $9.10 | -5.70% | 486,000 |
| Apr 29, 2019 | $9.86 | $10.04 | $9.65 | $9.65 | -4.17% | 433,800 |
| Apr 22, 2019 | $10.15 | $10.15 | $10.00 | $10.07 | -0.20% | 856,100 |
| Apr 15, 2019 | $9.87 | $10.41 | $9.71 | $10.09 | +2.02% | 317,400 |
| Apr 8, 2019 | $9.73 | $9.89 | $9.73 | $9.89 | +2.81% | 1,439,700 |
| Apr 1, 2019 | $9.40 | $9.77 | $9.40 | $9.62 | +3.89% | 1,057,800 |
| Mar 25, 2019 | $9.35 | $9.42 | $9.26 | $9.26 | -1.80% | 789,500 |
| Mar 18, 2019 | $9.50 | $9.71 | $9.38 | $9.43 | -0.74% | 661,300 |
| Mar 11, 2019 | $9.14 | $9.57 | $9.14 | $9.50 | +3.94% | 719,000 |
| Mar 4, 2019 | $9.20 | $9.32 | $9.14 | $9.14 | -2.04% | 220,800 |
| Feb 25, 2019 | $9.33 | $9.35 | $9.20 | $9.33 | +1.41% | 962,000 |
| Feb 19, 2019 | $9.11 | $9.29 | $9.01 | $9.20 | +1.10% | 14,600 |
| Feb 11, 2019 | $8.66 | $9.10 | $8.66 | $9.10 | +5.08% | 23,100 |
| Feb 4, 2019 | $8.93 | $8.93 | $8.66 | $8.66 | -3.02% | 443,900 |
| Jan 28, 2019 | $8.94 | $9.18 | $8.82 | $8.93 | -0.11% | 803,700 |
| Jan 22, 2019 | $8.37 | $8.94 | $8.37 | $8.94 | +6.81% | 1,200 |
| Jan 14, 2019 | $8.65 | $8.65 | $8.33 | $8.37 | -3.24% | 437,100 |
| Jan 7, 2019 | $8.25 | $8.96 | $8.25 | $8.65 | +4.85% | 4,400 |
| Dec 31, 2018 | $8.60 | $8.80 | $8.25 | $8.25 | -6.88% | 143,400 |
| Dec 24, 2018 | $8.14 | $8.87 | $7.90 | $8.86 | +6.49% | 6,100 |
| Dec 17, 2018 | $8.95 | $8.96 | $8.32 | $8.32 | -7.56% | 1,055,200 |
| Dec 10, 2018 | $8.75 | $9.21 | $8.75 | $9.00 | +3.45% | 1,023,000 |
| Dec 3, 2018 | $8.60 | $8.70 | $8.45 | $8.70 | +5.33% | 1,573,500 |
| Nov 26, 2018 | $8.20 | $8.32 | $8.20 | $8.26 | +0.73% | 1,239,200 |
| Nov 19, 2018 | $8.45 | $8.45 | $8.04 | $8.20 | -2.73% | 1,403,500 |
| Nov 12, 2018 | $8.81 | $9.03 | $8.36 | $8.43 | -7.67% | 2,048,300 |
| Nov 5, 2018 | $8.92 | $9.13 | $8.92 | $9.13 | +0.88% | 2,882,300 |
| Oct 29, 2018 | $8.60 | $9.05 | $8.55 | $9.05 | +5.23% | 754,400 |
| Oct 22, 2018 | $9.44 | $9.44 | $8.60 | $8.60 | -8.22% | 3,010,500 |
| Oct 15, 2018 | $9.00 | $9.43 | $8.71 | $9.37 | +4.11% | 1,436,400 |
| Oct 8, 2018 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 1,800 |
| Oct 1, 2018 | $8.88 | $9.00 | $8.79 | $9.00 | +1.35% | 1,152,900 |
| Sep 24, 2018 | $8.89 | $8.95 | $8.80 | $8.88 | +2.66% | 68,500 |
| Sep 17, 2018 | $8.65 | $8.65 | $8.65 | $8.65 | 0.00% | 10,500 |
| Sep 10, 2018 | $8.63 | $8.65 | $8.55 | $8.65 | +0.23% | 502,400 |
| Sep 4, 2018 | $8.35 | $8.63 | $8.35 | $8.63 | +3.35% | 801,600 |
| Aug 27, 2018 | $8.67 | $8.67 | $8.35 | $8.35 | -2.45% | 12,800 |
| Aug 20, 2018 | $7.90 | $8.56 | $7.90 | $8.56 | +9.60% | 186,300 |
| Aug 13, 2018 | $7.90 | $7.90 | $7.81 | $7.81 | -1.14% | 108,800 |
| Aug 6, 2018 | $7.77 | $7.99 | $7.77 | $7.90 | +1.67% | 11,700 |
| Jul 30, 2018 | $7.99 | $7.99 | $7.77 | $7.77 | -2.75% | 52,800 |
| Jul 23, 2018 | $8.24 | $8.40 | $7.95 | $7.99 | -3.03% | 1,565,600 |
| Jul 16, 2018 | $7.61 | $8.31 | $7.49 | $8.24 | +8.28% | 2,400,500 |
| Jul 9, 2018 | $7.61 | $7.61 | $7.61 | $7.61 | 0.00% | 75,700 |
| Jul 2, 2018 | $7.61 | $7.61 | $7.61 | $7.61 | 0.00% | 744,900 |
| Jun 25, 2018 | $7.60 | $7.61 | $7.20 | $7.61 | +0.13% | 938,500 |
| Jun 18, 2018 | $7.81 | $7.96 | $7.60 | $7.60 | -2.69% | 2,100,600 |
| Jun 11, 2018 | $7.34 | $7.81 | $7.34 | $7.81 | +6.40% | 15,700 |
| Jun 4, 2018 | $7.17 | $7.34 | $7.17 | $7.34 | +2.37% | 322,900 |
| May 29, 2018 | $7.35 | $7.35 | $7.10 | $7.17 | -2.45% | 65,800 |
| May 21, 2018 | $7.54 | $7.54 | $7.35 | $7.35 | -2.52% | 43,300 |
| May 14, 2018 | $7.73 | $7.73 | $7.54 | $7.54 | -4.80% | 123,700 |
| May 7, 2018 | $7.74 | $8.00 | $7.74 | $7.92 | +2.59% | 3,311,700 |
| Apr 30, 2018 | $7.67 | $7.72 | $7.57 | $7.72 | +2.93% | 430,700 |
| Apr 23, 2018 | $7.65 | $7.83 | $7.45 | $7.50 | -5.06% | 4,048,700 |
| Apr 16, 2018 | $6.40 | $7.97 | $6.40 | $7.90 | +23.44% | 813,600 |
| Apr 9, 2018 | $6.28 | $6.40 | $6.28 | $6.40 | +2.07% | 512,800 |
| Apr 2, 2018 | $6.53 | $6.53 | $6.14 | $6.27 | -3.98% | 135,200 |
| Mar 26, 2018 | $6.57 | $6.57 | $6.35 | $6.53 | -0.61% | 1,077,100 |
| Mar 19, 2018 | $6.75 | $6.75 | $6.52 | $6.57 | -2.81% | 147,800 |
| Mar 12, 2018 | $6.71 | $6.91 | $6.71 | $6.76 | -1.74% | 6,461,900 |
| Mar 5, 2018 | $6.54 | $6.88 | $6.54 | $6.88 | +5.20% | 113,100 |
| Feb 26, 2018 | $7.08 | $7.08 | $6.54 | $6.54 | -4.94% | 3,797,800 |
| Feb 20, 2018 | $6.66 | $6.88 | $6.66 | $6.88 | +3.30% | 1,178,300 |
| Feb 12, 2018 | $6.52 | $6.73 | $6.52 | $6.66 | +2.30% | 474,800 |
| Feb 5, 2018 | $6.78 | $6.78 | $6.47 | $6.51 | -3.98% | 4,500 |
| Jan 29, 2018 | $6.88 | $7.13 | $6.47 | $6.78 | -1.45% | 1,991,300 |
| Jan 22, 2018 | $7.19 | $7.19 | $6.88 | $6.88 | -4.31% | 2,654,900 |
| Jan 16, 2018 | $6.87 | $7.38 | $6.87 | $7.19 | +4.66% | 2,155,100 |
| Jan 8, 2018 | $6.84 | $6.87 | $6.78 | $6.87 | -1.15% | 1,226,700 |
| Jan 2, 2018 | $6.49 | $6.95 | $6.49 | $6.95 | +7.09% | 904,900 |
| Dec 26, 2017 | $6.55 | $6.55 | $6.46 | $6.49 | -0.92% | 3,000 |
| Dec 18, 2017 | $6.63 | $6.63 | $6.45 | $6.55 | 0.00% | 127,100 |
| Dec 11, 2017 | $6.31 | $6.63 | $6.31 | $6.55 | +4.80% | 2,104,400 |
| Dec 4, 2017 | $6.34 | $6.34 | $6.25 | $6.25 | -1.42% | 252,400 |
| Nov 27, 2017 | $6.48 | $6.48 | $6.33 | $6.34 | +6.55% | 2,600 |
| Nov 20, 2017 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 0 |
| Nov 13, 2017 | $5.95 | $5.95 | $5.95 | $5.95 | -8.60% | 506,800 |
| Nov 6, 2017 | $6.51 | $6.51 | $6.50 | $6.51 | +2.52% | 2,937,000 |
| Oct 30, 2017 | $6.39 | $6.39 | $6.21 | $6.35 | -0.63% | 716,900 |
| Oct 23, 2017 | $6.39 | $6.39 | $6.39 | $6.39 | +6.50% | 404,200 |
| Oct 16, 2017 | $6.00 | $6.00 | $5.84 | $6.00 | 0.00% | 1,368,900 |
| Oct 9, 2017 | $5.98 | $6.00 | $5.79 | $6.00 | +6.19% | 904,600 |
| Oct 2, 2017 | $5.75 | $5.75 | $5.54 | $5.65 | -1.74% | 93,200 |
| Sep 25, 2017 | $5.69 | $5.81 | $5.68 | $5.75 | +0.88% | 4,165,000 |
| Sep 18, 2017 | $5.80 | $5.80 | $5.69 | $5.70 | -1.38% | 1,801,800 |
| Sep 11, 2017 | $5.83 | $5.94 | $5.71 | $5.78 | -0.86% | 311,100 |
| Sep 5, 2017 | $5.82 | $5.83 | $5.70 | $5.83 | +0.17% | 1,200 |
| Aug 28, 2017 | $5.94 | $5.94 | $5.73 | $5.82 | -2.02% | 113,900 |
| Aug 21, 2017 | $5.86 | $5.94 | $5.83 | $5.94 | -0.17% | 255,900 |
| Aug 14, 2017 | $5.93 | $6.13 | $5.93 | $5.95 | +0.34% | 9,900 |
| Aug 7, 2017 | $6.25 | $6.25 | $5.93 | $5.93 | -5.12% | 703,400 |
| Jul 31, 2017 | $6.29 | $6.29 | $6.25 | $6.25 | -0.64% | 744,400 |
| Jul 24, 2017 | $6.35 | $6.35 | $6.29 | $6.29 | -0.94% | 600,400 |
| Jul 17, 2017 | $7.39 | $7.39 | $6.16 | $6.35 | -14.07% | 4,570,900 |
| Jul 10, 2017 | $7.29 | $7.41 | $7.29 | $7.39 | +1.37% | 1,500 |
| Jul 3, 2017 | $7.29 | $7.29 | $7.29 | $7.29 | 0.00% | 739,700 |
| Jun 26, 2017 | $7.34 | $7.34 | $7.17 | $7.29 | +1.39% | 304,400 |
| Jun 19, 2017 | $6.99 | $7.19 | $6.99 | $7.19 | +2.86% | 487,200 |
| Jun 12, 2017 | $7.16 | $7.16 | $6.99 | $6.99 | -2.37% | 415,500 |
| Jun 5, 2017 | $7.30 | $7.33 | $7.16 | $7.16 | -0.69% | 54,700 |
| May 30, 2017 | $7.04 | $7.26 | $7.04 | $7.21 | +2.41% | 642,500 |
| May 22, 2017 | $6.61 | $7.11 | $6.61 | $7.04 | +5.55% | 1,365,800 |
| May 15, 2017 | $6.53 | $6.67 | $6.53 | $6.67 | +2.14% | 586,300 |
| May 8, 2017 | $6.64 | $6.64 | $6.53 | $6.53 | -1.66% | 806,000 |
| May 1, 2017 | $6.36 | $6.68 | $6.36 | $6.64 | +4.40% | 305,700 |
| Apr 24, 2017 | $6.42 | $6.44 | $6.36 | $6.36 | +0.95% | 1,835,100 |
| Apr 17, 2017 | $6.29 | $6.43 | $6.29 | $6.30 | +0.16% | 391,100 |
| Apr 10, 2017 | $6.45 | $6.45 | $6.29 | $6.29 | -2.48% | 316,700 |
| Apr 3, 2017 | $6.67 | $6.67 | $6.45 | $6.45 | -3.30% | 754,200 |
| Mar 27, 2017 | $6.67 | $6.67 | $6.67 | $6.67 | +2.30% | 3,500 |
| Mar 20, 2017 | $6.58 | $6.58 | $6.51 | $6.52 | -0.91% | 594,900 |
| Mar 13, 2017 | $6.45 | $6.58 | $6.37 | $6.58 | +2.02% | 85,500 |
| Mar 6, 2017 | $6.44 | $6.45 | $6.44 | $6.45 | +0.16% | 651,000 |
| Feb 27, 2017 | $6.44 | $6.44 | $6.44 | $6.44 | -0.31% | 944,900 |
| Feb 21, 2017 | $6.20 | $6.51 | $6.20 | $6.46 | +7.85% | 503,500 |
| Feb 13, 2017 | $5.73 | $6.13 | $5.68 | $5.99 | +4.17% | 2,624,900 |
| Feb 6, 2017 | $5.72 | $5.75 | $5.58 | $5.75 | -2.04% | 21,900 |
| Jan 30, 2017 | $5.97 | $5.97 | $5.87 | $5.87 | -1.68% | 305,100 |
| Jan 23, 2017 | $5.85 | $5.97 | $5.85 | $5.97 | +0.34% | 132,700 |
| Jan 17, 2017 | $6.00 | $6.06 | $5.89 | $5.95 | 0.00% | 434,000 |
| Jan 9, 2017 | $5.96 | $5.96 | $5.86 | $5.95 | +2.41% | 1,852,200 |
| Jan 3, 2017 | $5.81 | $5.94 | $5.81 | $5.81 | -0.17% | 866,000 |
| Dec 27, 2016 | $5.77 | $5.86 | $5.77 | $5.82 | +0.52% | 142,000 |
| Dec 19, 2016 | $5.99 | $5.99 | $5.66 | $5.79 | -1.36% | 39,900 |
| Dec 12, 2016 | $5.55 | $5.87 | $5.55 | $5.87 | +5.77% | 968,700 |
| Dec 5, 2016 | $5.26 | $5.55 | $5.26 | $5.55 | +7.98% | 1,421,200 |
| Nov 28, 2016 | $5.13 | $5.14 | $5.13 | $5.14 | +0.98% | 28,200 |
| Nov 21, 2016 | $5.15 | $5.19 | $5.09 | $5.09 | -1.17% | 1,589,700 |
| Nov 14, 2016 | $5.10 | $5.15 | $5.09 | $5.15 | +0.98% | 1,294,000 |
| Nov 7, 2016 | $4.85 | $5.10 | $4.85 | $5.10 | – | 2,142,200 |
Seasonality
ERIXF 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 | 0.8% | -0.2% | 0.3% | 3.2% | 2.2% | -1.2% | -3.2% | 2.0% | -2.5% | 5.5% | 1.7% | 4.4% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 12.7% | 6.6% | -3.1% | 1.4% | 20.5% | -19.8% | -12.0% | 3.6% | -9.7% | 17.4% | ||
| 2025 | -3.8% | 6.3% | 1.9% | 3.2% | -0.5% | 1.2% | -16.4% | 9.8% | 0.6% | 27.7% | -8.0% | 3.0% |
| 2024 | -10.6% | -3.9% | 0.2% | 1.5% | 12.4% | 0.3% | 7.4% | 10.7% | 6.8% | 11.7% | -5.9% | 0.7% |
| 2023 | -0.3% | -4.1% | 1.8% | -2.7% | -5.4% | 5.3% | -5.8% | 0.0% | -3.0% | -9.8% | 12.2% | 30.5% |
| 2022 | 10.7% | -20.6% | -4.2% | -7.8% | -10.2% | -3.4% | -1.4% | 3.0% | -20.7% | -5.8% | 14.3% | -7.3% |
| 2021 | 5.2% | 1.0% | 4.0% | 6.4% | -4.2% | -4.3% | -9.0% | 2.0% | -3.5% | -3.2% | -5.7% | 7.9% |
| 2020 | -10.1% | -2.9% | 1.0% | 10.5% | 5.4% | 2.2% | 24.1% | 1.0% | -5.2% | 2.5% | 10.9% | -3.9% |
| 2019 | 1.6% | 2.9% | 1.8% | 7.9% | -2.9% | -1.8% | -7.6% | -10.3% | 4.4% | 5.5% | 2.9% | -0.6% |
| 2018 | 0.2% | 4.6% | -4.0% | 16.4% | -6.6% | 7.2% | 2.1% | 7.5% | 6.3% | -2.0% | -5.1% | 6.5% |
| 2017 | 2.6% | 7.9% | 3.6% | -4.6% | 13.4% | 1.1% | -13.7% | -7.5% | -1.2% | 10.6% | -0.3% | 2.4% |