Ford Motor Co (F) stock
FNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31Also trades as F.PB, F.PC, F.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 13/3032% below fair value
$12.25−0.11 (-0.89%)
Close on Oct 30, 2026Market cap $48.85BP/E –Yield 6.12%
Price history
Ford Motor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.25
-0.89% on the day
52-week range
$11.11 – $17.78
-31.1% from the high
Change over 52 weeks
-6.2%
From $13.06 on Oct 30, 2025
Average volume
46.89M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.62 | $12.45 | $11.53 | $12.25 | +5.60% | 247,815,420 |
| Oct 19, 2026 | $12.42 | $12.43 | $11.44 | $11.60 | -6.68% | 192,222,960 |
| Oct 12, 2026 | $12.16 | $12.78 | $11.88 | $12.43 | +2.14% | 183,351,730 |
| Oct 5, 2026 | $12.15 | $12.33 | $12.00 | $12.17 | +0.58% | 197,185,930 |
| Sep 28, 2026 | $12.63 | $12.67 | $11.91 | $12.10 | -4.80% | 226,664,490 |
| Sep 21, 2026 | $13.35 | $13.45 | $12.53 | $12.71 | -3.79% | 218,033,190 |
| Sep 14, 2026 | $13.86 | $13.95 | $12.94 | $13.21 | -5.44% | 288,154,000 |
| Sep 8, 2026 | $14.60 | $14.60 | $13.15 | $13.97 | -4.45% | 202,918,190 |
| Aug 31, 2026 | $13.90 | $14.64 | $13.73 | $14.62 | +5.33% | 229,303,190 |
| Aug 24, 2026 | $14.39 | $14.40 | $13.76 | $13.88 | -3.68% | 195,302,620 |
| Aug 17, 2026 | $14.26 | $14.55 | $13.82 | $14.41 | +0.28% | 194,431,990 |
| Aug 10, 2026 | $13.94 | $14.44 | $13.76 | $14.37 | +2.79% | 189,896,260 |
| Aug 3, 2026 | $14.91 | $15.06 | $13.75 | $13.98 | -4.77% | 232,162,840 |
| Jul 27, 2026 | $14.81 | $16.29 | $14.34 | $14.68 | +2.16% | 348,859,490 |
| Jul 20, 2026 | $14.30 | $14.70 | $13.94 | $14.37 | +0.98% | 292,831,780 |
| Jul 13, 2026 | $13.99 | $14.50 | $13.76 | $14.23 | +1.64% | 230,150,950 |
| Jul 6, 2026 | $13.51 | $14.10 | $13.24 | $14.00 | +4.79% | 230,372,650 |
| Jun 29, 2026 | $14.09 | $14.25 | $13.22 | $13.36 | -5.45% | 199,197,800 |
| Jun 22, 2026 | $14.10 | $14.56 | $13.71 | $14.13 | +0.50% | 305,089,360 |
| Jun 15, 2026 | $15.22 | $15.48 | $13.72 | $14.06 | -5.26% | 227,853,360 |
| Jun 8, 2026 | $14.99 | $15.39 | $14.10 | $14.84 | -0.40% | 224,667,020 |
| Jun 1, 2026 | $17.38 | $17.48 | $14.68 | $14.90 | -14.56% | 345,183,940 |
| May 26, 2026 | $14.78 | $17.78 | $14.78 | $17.44 | +16.81% | 432,462,860 |
| May 18, 2026 | $13.99 | $14.95 | $12.72 | $14.93 | +11.42% | 335,711,320 |
| May 11, 2026 | $12.34 | $14.94 | $11.80 | $13.40 | +8.77% | 602,571,280 |
| May 4, 2026 | $11.85 | $12.37 | $11.46 | $12.32 | +3.70% | 222,828,390 |
| Apr 27, 2026 | $12.38 | $12.65 | $11.47 | $11.88 | -4.04% | 261,487,420 |
| Apr 20, 2026 | $12.81 | $13.03 | $12.29 | $12.38 | -3.81% | 148,085,240 |
| Apr 13, 2026 | $12.03 | $13.04 | $11.92 | $12.87 | +6.10% | 205,990,020 |
| Apr 6, 2026 | $11.60 | $12.42 | $11.35 | $12.13 | +4.57% | 185,445,140 |
| Mar 30, 2026 | $11.41 | $11.69 | $11.11 | $11.60 | +2.02% | 144,848,540 |
| Mar 23, 2026 | $11.93 | $12.01 | $11.29 | $11.37 | -1.30% | 175,674,200 |
| Mar 16, 2026 | $11.82 | $12.03 | $11.37 | $11.52 | -1.29% | 359,674,810 |
| Mar 9, 2026 | $11.94 | $12.51 | $11.65 | $11.67 | -3.95% | 276,712,370 |
| Mar 2, 2026 | $13.93 | $13.93 | $12.03 | $12.15 | -13.77% | 418,458,880 |
| Feb 23, 2026 | $13.98 | $14.80 | $13.57 | $14.09 | +0.57% | 326,277,050 |
| Feb 17, 2026 | $14.09 | $14.17 | $13.69 | $14.01 | -0.78% | 247,853,670 |
| Feb 9, 2026 | $13.75 | $14.36 | $13.52 | $14.12 | +2.32% | 490,858,030 |
| Feb 2, 2026 | $13.86 | $14.04 | $13.53 | $13.80 | -0.58% | 336,652,900 |
| Jan 26, 2026 | $13.56 | $14.09 | $13.34 | $13.88 | +2.36% | 359,726,660 |
| Jan 20, 2026 | $13.47 | $13.84 | $13.23 | $13.56 | -0.29% | 203,050,550 |
| Jan 12, 2026 | $14.15 | $14.19 | $13.59 | $13.60 | -4.23% | 282,622,370 |
| Jan 5, 2026 | $13.25 | $14.50 | $13.20 | $14.20 | +6.45% | 407,991,880 |
| Dec 29, 2025 | $13.27 | $13.39 | $13.06 | $13.34 | +0.23% | 120,070,240 |
| Dec 22, 2025 | $13.51 | $13.61 | $13.25 | $13.31 | -1.19% | 93,245,940 |
| Dec 15, 2025 | $13.80 | $13.99 | $13.25 | $13.47 | -2.11% | 295,552,180 |
| Dec 8, 2025 | $13.07 | $13.84 | $12.95 | $13.76 | +5.60% | 258,491,100 |
| Dec 1, 2025 | $13.20 | $13.39 | $12.87 | $13.03 | -1.88% | 256,254,490 |
| Nov 24, 2025 | $12.84 | $13.34 | $12.83 | $13.28 | +3.51% | 180,299,590 |
| Nov 17, 2025 | $13.18 | $13.18 | $12.38 | $12.83 | -2.73% | 363,149,760 |
| Nov 10, 2025 | $13.23 | $13.50 | $13.00 | $13.19 | -0.15% | 343,048,060 |
| Nov 3, 2025 | $13.10 | $13.31 | $12.75 | $13.21 | +0.61% | 392,216,690 |
| Oct 27, 2025 | $13.80 | $13.80 | $12.99 | $13.13 | -5.13% | 514,737,940 |
| Oct 20, 2025 | $11.93 | $13.97 | $11.91 | $13.84 | +16.11% | 1,568,301,540 |
| Oct 13, 2025 | $11.49 | $12.01 | $11.34 | $11.92 | +4.47% | 468,352,760 |
| Oct 6, 2025 | $12.63 | $12.80 | $11.35 | $11.41 | -9.94% | 478,320,670 |
| Sep 29, 2025 | $12.10 | $12.67 | $11.89 | $12.67 | +5.50% | 402,977,620 |
| Sep 22, 2025 | $11.60 | $12.32 | $11.37 | $12.01 | +3.36% | 359,632,180 |
| Sep 15, 2025 | $11.74 | $11.88 | $11.51 | $11.62 | -0.51% | 301,309,750 |
| Sep 8, 2025 | $11.75 | $11.81 | $11.31 | $11.68 | -0.51% | 242,315,520 |
| Sep 2, 2025 | $11.76 | $11.91 | $11.57 | $11.74 | -0.25% | 186,117,320 |
| Aug 25, 2025 | $11.72 | $11.99 | $11.63 | $11.77 | +0.26% | 225,826,900 |
| Aug 18, 2025 | $11.40 | $11.77 | $11.20 | $11.74 | +2.62% | 251,921,840 |
| Aug 11, 2025 | $11.30 | $11.57 | $11.06 | $11.44 | +1.06% | 310,787,960 |
| Aug 4, 2025 | $10.89 | $11.39 | $10.86 | $11.32 | +4.62% | 295,321,210 |
| Jul 28, 2025 | $11.48 | $11.49 | $10.68 | $10.82 | -5.67% | 367,044,380 |
| Jul 21, 2025 | $11.26 | $11.49 | $11.08 | $11.47 | +2.78% | 336,952,660 |
| Jul 14, 2025 | $11.76 | $11.93 | $11.05 | $11.16 | -5.26% | 374,335,880 |
| Jul 7, 2025 | $11.60 | $11.97 | $11.48 | $11.78 | -0.25% | 344,522,960 |
| Jun 30, 2025 | $10.72 | $11.96 | $10.69 | $11.81 | +9.35% | 411,265,990 |
| Jun 23, 2025 | $10.55 | $10.92 | $10.42 | $10.80 | +1.98% | 517,172,810 |
| Jun 16, 2025 | $10.50 | $10.67 | $10.38 | $10.59 | +1.53% | 375,678,150 |
| Jun 9, 2025 | $10.29 | $10.77 | $10.29 | $10.43 | +1.66% | 411,188,770 |
| Jun 2, 2025 | $10.27 | $10.37 | $9.88 | $10.26 | -1.16% | 654,302,400 |
| May 26, 2025 | $10.32 | $10.49 | $10.11 | $10.38 | +0.19% | 525,773,485 |
| May 19, 2025 | $10.69 | $10.84 | $10.29 | $10.36 | -4.07% | 384,950,220 |
| May 12, 2025 | $10.56 | $10.81 | $10.42 | $10.80 | +3.55% | 406,169,440 |
| May 5, 2025 | $10.23 | $10.62 | $10.06 | $10.43 | +1.46% | 538,041,000 |
| Apr 28, 2025 | $10.06 | $10.39 | $9.86 | $10.28 | +2.39% | 564,199,180 |
| Apr 21, 2025 | $9.58 | $10.10 | $9.35 | $10.04 | +4.26% | 549,930,950 |
| Apr 14, 2025 | $9.38 | $9.81 | $9.20 | $9.63 | +3.22% | 578,433,500 |
| Apr 7, 2025 | $9.27 | $9.64 | $8.44 | $9.33 | -2.61% | 983,497,400 |
| Mar 31, 2025 | $9.58 | $10.27 | $9.20 | $9.58 | -1.44% | 809,986,300 |
| Mar 24, 2025 | $10.04 | $10.40 | $9.62 | $9.72 | -2.80% | 693,398,460 |
| Mar 17, 2025 | $9.74 | $10.28 | $9.74 | $10.00 | +2.77% | 675,753,670 |
| Mar 10, 2025 | $9.77 | $10.14 | $9.46 | $9.73 | -1.72% | 736,366,760 |
| Mar 3, 2025 | $9.71 | $9.96 | $9.06 | $9.90 | +3.66% | 767,036,400 |
| Feb 24, 2025 | $9.31 | $9.69 | $9.21 | $9.55 | +2.91% | 457,898,910 |
| Feb 18, 2025 | $9.32 | $9.41 | $9.21 | $9.28 | -2.11% | 210,592,940 |
| Feb 10, 2025 | $9.25 | $9.51 | $9.10 | $9.48 | +2.60% | 320,190,310 |
| Feb 3, 2025 | $9.72 | $10.32 | $9.18 | $9.24 | -8.33% | 687,945,580 |
| Jan 27, 2025 | $10.11 | $10.42 | $9.92 | $10.08 | -0.40% | 408,636,390 |
| Jan 21, 2025 | $10.30 | $10.45 | $9.97 | $10.12 | -0.59% | 229,770,150 |
| Jan 13, 2025 | $9.66 | $10.21 | $9.57 | $10.18 | +5.49% | 286,690,140 |
| Jan 6, 2025 | $10.06 | $10.19 | $9.58 | $9.65 | -2.33% | 261,297,140 |
| Dec 30, 2024 | $9.95 | $10.01 | $9.53 | $9.88 | -1.50% | 245,622,990 |
| Dec 23, 2024 | $9.87 | $10.20 | $9.75 | $10.03 | +1.52% | 168,585,800 |
| Dec 16, 2024 | $10.07 | $10.12 | $9.66 | $9.88 | -4.91% | 426,037,050 |
| Dec 9, 2024 | $10.56 | $10.80 | $10.28 | $10.39 | -1.14% | 237,794,750 |
| Dec 2, 2024 | $11.22 | $11.25 | $10.39 | $10.51 | -5.57% | 285,108,400 |
| Nov 25, 2024 | $11.30 | $11.52 | $11.04 | $11.13 | -0.45% | 168,337,430 |
| Nov 18, 2024 | $11.05 | $11.38 | $10.61 | $11.18 | +1.54% | 305,634,850 |
| Nov 11, 2024 | $11.07 | $11.32 | $10.95 | $11.01 | +0.36% | 272,379,040 |
| Nov 4, 2024 | $10.23 | $11.23 | $10.23 | $10.97 | +7.34% | 306,286,000 |
| Oct 28, 2024 | $11.17 | $11.39 | $10.18 | $10.22 | -7.68% | 418,619,740 |
| Oct 21, 2024 | $11.08 | $11.33 | $10.86 | $11.07 | -0.27% | 213,798,760 |
| Oct 14, 2024 | $10.71 | $11.18 | $10.66 | $11.10 | +3.54% | 205,725,700 |
| Oct 7, 2024 | $10.55 | $10.80 | $10.38 | $10.72 | +1.42% | 196,145,900 |
| Sep 30, 2024 | $10.48 | $10.82 | $10.33 | $10.57 | -1.95% | 265,556,240 |
| Sep 23, 2024 | $10.84 | $11.00 | $10.32 | $10.78 | -0.92% | 249,155,260 |
| Sep 16, 2024 | $10.74 | $11.31 | $10.69 | $10.88 | +1.78% | 263,133,870 |
| Sep 9, 2024 | $10.61 | $10.79 | $10.13 | $10.69 | +1.04% | 237,074,960 |
| Sep 3, 2024 | $11.08 | $11.16 | $10.53 | $10.58 | -5.45% | 195,575,020 |
| Aug 26, 2024 | $11.32 | $11.37 | $10.98 | $11.19 | -0.71% | 223,319,720 |
| Aug 19, 2024 | $10.56 | $11.28 | $10.54 | $11.27 | +7.23% | 237,976,270 |
| Aug 12, 2024 | $10.10 | $10.52 | $9.77 | $10.51 | +4.06% | 213,651,780 |
| Aug 5, 2024 | $9.56 | $10.25 | $9.49 | $10.10 | +0.70% | 418,762,700 |
| Jul 29, 2024 | $11.18 | $11.18 | $10.00 | $10.03 | -10.37% | 407,702,010 |
| Jul 22, 2024 | $14.02 | $14.18 | $11.05 | $11.19 | -19.96% | 565,867,040 |
| Jul 15, 2024 | $14.21 | $14.85 | $13.96 | $13.98 | -0.36% | 309,756,080 |
| Jul 8, 2024 | $12.97 | $14.21 | $12.88 | $14.03 | +9.27% | 258,439,700 |
| Jul 1, 2024 | $12.56 | $12.96 | $12.53 | $12.84 | +2.39% | 161,626,640 |
| Jun 24, 2024 | $11.93 | $12.62 | $11.92 | $12.54 | +5.91% | 253,182,380 |
| Jun 17, 2024 | $11.66 | $11.97 | $11.65 | $11.84 | +1.11% | 164,663,390 |
| Jun 10, 2024 | $12.13 | $12.52 | $11.55 | $11.71 | -3.62% | 264,469,550 |
| Jun 3, 2024 | $12.25 | $12.32 | $11.82 | $12.15 | +0.16% | 201,050,830 |
| May 28, 2024 | $12.11 | $12.15 | $11.48 | $12.13 | -0.25% | 202,674,790 |
| May 20, 2024 | $12.27 | $12.33 | $11.97 | $12.16 | -0.98% | 179,703,570 |
| May 13, 2024 | $12.05 | $12.64 | $12.05 | $12.28 | +2.42% | 217,196,080 |
| May 6, 2024 | $12.54 | $12.62 | $11.91 | $11.99 | -3.54% | 196,612,030 |
| Apr 29, 2024 | $12.81 | $12.84 | $12.13 | $12.43 | -2.81% | 269,392,910 |
| Apr 22, 2024 | $12.31 | $13.18 | $12.25 | $12.79 | +5.35% | 367,982,090 |
| Apr 15, 2024 | $12.74 | $12.82 | $11.94 | $12.14 | -3.73% | 239,049,080 |
| Apr 8, 2024 | $13.35 | $13.59 | $12.50 | $12.61 | -5.05% | 207,577,680 |
| Apr 1, 2024 | $13.33 | $13.95 | $13.09 | $13.28 | 0.00% | 250,800,340 |
| Mar 25, 2024 | $12.92 | $13.30 | $12.43 | $13.28 | +2.87% | 221,605,900 |
| Mar 18, 2024 | $12.14 | $13.06 | $11.98 | $12.91 | +7.05% | 225,949,380 |
| Mar 11, 2024 | $12.13 | $12.48 | $12.01 | $12.06 | -0.99% | 257,849,780 |
| Mar 4, 2024 | $12.57 | $13.03 | $12.14 | $12.18 | -2.17% | 272,297,200 |
| Feb 26, 2024 | $12.13 | $12.64 | $11.95 | $12.45 | +2.55% | 220,057,940 |
| Feb 20, 2024 | $12.19 | $12.33 | $12.05 | $12.14 | -1.30% | 155,633,840 |
| Feb 12, 2024 | $12.68 | $13.07 | $12.26 | $12.30 | -3.00% | 275,963,300 |
| Feb 5, 2024 | $12.01 | $12.98 | $11.54 | $12.68 | +4.45% | 433,818,280 |
| Jan 29, 2024 | $11.38 | $12.19 | $11.30 | $12.14 | +6.58% | 357,218,500 |
| Jan 22, 2024 | $11.23 | $11.50 | $11.00 | $11.39 | +1.70% | 235,203,170 |
| Jan 16, 2024 | $11.30 | $11.50 | $10.83 | $11.20 | -2.27% | 230,689,550 |
| Jan 8, 2024 | $11.85 | $12.05 | $11.41 | $11.46 | -3.29% | 232,312,320 |
| Jan 2, 2024 | $12.04 | $12.38 | $11.63 | $11.85 | -2.79% | 216,979,080 |
| Dec 26, 2023 | $12.39 | $12.50 | $12.16 | $12.19 | -1.30% | 133,838,200 |
| Dec 18, 2023 | $11.99 | $12.46 | $11.79 | $12.35 | +2.75% | 244,317,670 |
| Dec 11, 2023 | $11.02 | $12.18 | $10.80 | $12.02 | +9.17% | 344,049,660 |
| Dec 4, 2023 | $10.52 | $11.07 | $10.50 | $11.01 | +4.06% | 232,455,090 |
| Nov 27, 2023 | $10.37 | $10.96 | $10.18 | $10.58 | +1.73% | 290,150,600 |
| Nov 20, 2023 | $10.29 | $10.53 | $10.10 | $10.40 | +1.27% | 157,460,990 |
| Nov 13, 2023 | $9.83 | $10.57 | $9.74 | $10.27 | +4.16% | 229,355,440 |
| Nov 6, 2023 | $10.56 | $10.60 | $9.67 | $9.86 | -6.63% | 242,045,810 |
| Oct 30, 2023 | $10.08 | $10.64 | $9.63 | $10.56 | +6.02% | 392,009,650 |
| Oct 23, 2023 | $11.55 | $11.93 | $9.90 | $9.96 | -14.43% | 442,818,620 |
| Oct 16, 2023 | $11.91 | $12.17 | $11.51 | $11.64 | -1.44% | 216,904,650 |
| Oct 9, 2023 | $11.80 | $12.39 | $11.78 | $11.81 | -1.58% | 203,987,280 |
| Oct 2, 2023 | $12.38 | $12.44 | $11.69 | $12.00 | -3.38% | 256,479,980 |
| Sep 25, 2023 | $12.35 | $12.70 | $12.17 | $12.42 | -0.08% | 235,571,700 |
| Sep 18, 2023 | $12.50 | $12.77 | $12.16 | $12.43 | -1.43% | 231,139,710 |
| Sep 11, 2023 | $12.36 | $12.91 | $12.17 | $12.61 | +2.52% | 254,205,070 |
| Sep 5, 2023 | $12.12 | $12.36 | $11.83 | $12.30 | +1.32% | 165,181,950 |
| Aug 28, 2023 | $11.95 | $12.27 | $11.85 | $12.14 | +1.93% | 166,063,020 |
| Aug 21, 2023 | $12.04 | $12.06 | $11.58 | $11.91 | -0.42% | 176,887,810 |
| Aug 14, 2023 | $12.03 | $12.23 | $11.72 | $11.96 | -1.48% | 216,179,640 |
| Aug 7, 2023 | $12.93 | $12.96 | $12.00 | $12.14 | -5.82% | 300,401,310 |
| Jul 31, 2023 | $13.01 | $13.44 | $12.80 | $12.89 | -2.79% | 282,212,830 |
| Jul 24, 2023 | $13.89 | $14.02 | $13.02 | $13.26 | -4.81% | 331,489,340 |
| Jul 17, 2023 | $14.58 | $14.63 | $13.75 | $13.93 | -7.01% | 331,211,070 |
| Jul 10, 2023 | $14.96 | $15.42 | $14.83 | $14.98 | 0.00% | 243,780,600 |
| Jul 3, 2023 | $15.15 | $15.42 | $14.88 | $14.98 | -0.99% | 199,706,570 |
| Jun 26, 2023 | $14.01 | $15.23 | $13.99 | $15.13 | +7.92% | 265,675,650 |
| Jun 20, 2023 | $14.30 | $14.42 | $13.89 | $14.02 | -2.77% | 201,752,790 |
| Jun 12, 2023 | $13.80 | $14.61 | $13.65 | $14.42 | +4.95% | 313,019,430 |
| Jun 5, 2023 | $12.66 | $14.03 | $12.50 | $13.74 | +10.90% | 341,074,870 |
| May 30, 2023 | $12.65 | $12.78 | $11.84 | $12.39 | +2.48% | 302,171,180 |
| May 22, 2023 | $11.71 | $12.29 | $11.25 | $12.09 | +3.78% | 360,238,350 |
| May 15, 2023 | $11.70 | $11.77 | $11.24 | $11.65 | -0.17% | 245,445,010 |
| May 8, 2023 | $12.02 | $12.06 | $11.65 | $11.67 | -2.67% | 230,201,460 |
| May 1, 2023 | $12.01 | $12.29 | $11.47 | $11.99 | +0.93% | 388,941,440 |
| Apr 24, 2023 | $11.89 | $12.18 | $11.44 | $11.88 | +0.59% | 287,340,060 |
| Apr 17, 2023 | $12.50 | $12.76 | $11.55 | $11.81 | -5.67% | 274,998,340 |
| Apr 10, 2023 | $12.20 | $13.08 | $12.16 | $12.52 | +1.54% | 297,832,930 |
| Apr 3, 2023 | $12.53 | $12.85 | $12.22 | $12.33 | -2.14% | 200,300,630 |
| Mar 27, 2023 | $11.63 | $12.63 | $11.41 | $12.60 | +9.47% | 270,601,950 |
| Mar 20, 2023 | $11.33 | $11.94 | $11.15 | $11.51 | +1.86% | 366,308,980 |
| Mar 13, 2023 | $11.93 | $12.31 | $11.12 | $11.30 | -6.61% | 645,873,110 |
| Mar 6, 2023 | $13.08 | $13.18 | $12.00 | $12.10 | -7.49% | 282,853,570 |
| Feb 27, 2023 | $11.98 | $13.11 | $11.96 | $13.08 | +10.10% | 363,975,930 |
| Feb 21, 2023 | $12.72 | $12.81 | $11.75 | $11.88 | -7.84% | 239,153,390 |
| Feb 13, 2023 | $12.71 | $13.19 | $12.51 | $12.89 | +1.26% | 324,151,370 |
| Feb 6, 2023 | $13.16 | $13.93 | $12.51 | $12.73 | -3.78% | 356,834,550 |
| Jan 30, 2023 | $13.01 | $14.60 | $12.78 | $13.23 | -0.30% | 486,326,840 |
| Jan 23, 2023 | $12.48 | $13.37 | $12.43 | $13.27 | +7.02% | 240,049,990 |
| Jan 17, 2023 | $12.71 | $12.85 | $12.04 | $12.40 | -2.52% | 206,816,950 |
| Jan 9, 2023 | $12.74 | $13.53 | $12.47 | $12.72 | +1.11% | 304,400,260 |
| Jan 3, 2023 | $11.82 | $12.59 | $11.57 | $12.58 | +8.17% | 203,113,470 |
| Dec 27, 2022 | $11.28 | $11.64 | $10.90 | $11.63 | +2.38% | 186,995,310 |
| Dec 19, 2022 | $12.12 | $12.17 | $11.10 | $11.36 | -6.27% | 332,735,860 |
| Dec 12, 2022 | $13.20 | $13.92 | $12.08 | $12.12 | -8.04% | 318,616,920 |
| Dec 5, 2022 | $13.75 | $13.77 | $13.04 | $13.18 | -4.91% | 190,250,090 |
| Nov 28, 2022 | $13.94 | $14.36 | $13.45 | $13.86 | -1.56% | 212,969,790 |
| Nov 21, 2022 | $13.86 | $14.15 | $13.66 | $14.08 | +0.64% | 101,780,950 |
| Nov 14, 2022 | $14.23 | $14.58 | $13.55 | $13.99 | -3.52% | 258,431,330 |
| Nov 7, 2022 | $13.61 | $14.67 | $13.28 | $14.50 | +7.33% | 310,934,150 |
| Oct 31, 2022 | $13.15 | $13.77 | $12.77 | $13.51 | +1.89% | 296,076,560 |
| Oct 24, 2022 | $12.30 | $13.31 | $12.18 | $13.26 | +8.78% | 362,294,900 |
| Oct 17, 2022 | $11.98 | $12.25 | $11.66 | $12.19 | +4.46% | 277,995,910 |
| Oct 10, 2022 | $11.47 | $11.89 | $11.18 | $11.67 | -4.34% | 375,992,110 |
| Oct 3, 2022 | $11.38 | $12.63 | $11.13 | $12.20 | +8.93% | 362,773,080 |
| Sep 26, 2022 | $12.21 | $12.38 | $11.19 | $11.20 | -9.02% | 405,269,460 |
| Sep 19, 2022 | $14.50 | $14.96 | $11.95 | $12.31 | -16.37% | 525,355,970 |
| Sep 12, 2022 | $15.55 | $15.74 | $14.45 | $14.72 | -4.54% | 322,902,540 |
| Sep 6, 2022 | $15.22 | $15.70 | $14.79 | $15.42 | +1.72% | 237,260,310 |
| Aug 29, 2022 | $15.20 | $15.80 | $14.78 | $15.16 | -1.62% | 298,374,240 |
| Aug 22, 2022 | $15.08 | $16.09 | $14.91 | $15.41 | -2.96% | 273,038,000 |
| Aug 15, 2022 | $16.00 | $16.68 | $15.77 | $15.88 | -1.85% | 250,938,280 |
| Aug 8, 2022 | $15.57 | $16.22 | $15.15 | $16.18 | +5.75% | 330,152,050 |
| Aug 1, 2022 | $14.66 | $16.15 | $14.55 | $15.30 | +4.15% | 433,127,850 |
| Jul 25, 2022 | $12.85 | $14.79 | $12.46 | $14.69 | +14.59% | 389,323,210 |
| Jul 18, 2022 | $12.15 | $13.14 | $11.90 | $12.82 | +7.91% | 274,130,350 |
| Jul 11, 2022 | $11.54 | $11.90 | $11.14 | $11.88 | +2.24% | 253,061,150 |
| Jul 5, 2022 | $11.05 | $11.78 | $10.61 | $11.62 | +2.65% | 276,977,940 |
| Jun 27, 2022 | $12.12 | $12.44 | $10.93 | $11.32 | -5.75% | 242,998,870 |
| Jun 21, 2022 | $11.55 | $12.12 | $11.21 | $12.01 | +6.95% | 221,567,770 |
| Jun 13, 2022 | $12.30 | $12.42 | $10.90 | $11.23 | -11.92% | 394,067,700 |
| Jun 6, 2022 | $13.74 | $13.85 | $12.63 | $12.75 | -5.56% | 202,293,670 |
| May 31, 2022 | $13.68 | $13.97 | $13.35 | $13.50 | -0.95% | 217,021,090 |
| May 23, 2022 | $12.64 | $13.63 | $12.27 | $13.63 | +9.04% | 244,110,420 |
| May 16, 2022 | $13.49 | $13.53 | $12.07 | $12.50 | -7.41% | 320,952,230 |
| May 9, 2022 | $13.85 | $14.17 | $12.15 | $13.50 | -5.00% | 410,541,600 |
| May 2, 2022 | $14.02 | $15.00 | $13.82 | $14.21 | +0.35% | 304,754,480 |
| Apr 25, 2022 | $14.91 | $15.20 | $13.90 | $14.16 | -6.41% | 399,296,120 |
| Apr 18, 2022 | $15.37 | $16.57 | $15.00 | $15.13 | -2.26% | 249,047,960 |
| Apr 11, 2022 | $14.89 | $15.77 | $14.89 | $15.48 | +2.86% | 206,440,530 |
| Apr 4, 2022 | $16.66 | $16.73 | $14.56 | $15.05 | -9.61% | 422,176,560 |
| Mar 28, 2022 | $16.55 | $17.80 | $16.28 | $16.65 | +1.09% | 320,389,730 |
| Mar 21, 2022 | $16.87 | $17.31 | $16.33 | $16.47 | -2.31% | 331,864,790 |
| Mar 14, 2022 | $16.09 | $16.90 | $15.51 | $16.86 | +5.11% | 361,927,340 |
| Mar 7, 2022 | $16.84 | $16.90 | $15.76 | $16.04 | -4.81% | 379,844,770 |
| Feb 28, 2022 | $17.34 | $18.25 | $16.45 | $16.85 | -5.50% | 502,661,190 |
| Feb 22, 2022 | $17.67 | $17.90 | $15.96 | $17.83 | -1.16% | 367,737,920 |
| Feb 14, 2022 | $17.51 | $18.48 | $17.29 | $18.04 | +2.79% | 363,883,580 |
| Feb 7, 2022 | $17.73 | $18.63 | $17.02 | $17.55 | -2.28% | 485,152,270 |
| Jan 31, 2022 | $19.58 | $21.05 | $17.52 | $17.96 | -8.09% | 618,507,870 |
| Jan 24, 2022 | $19.93 | $21.04 | $18.80 | $19.54 | -5.38% | 632,851,000 |
| Jan 18, 2022 | $24.87 | $25.13 | $20.54 | $20.65 | -18.02% | 561,565,300 |
| Jan 10, 2022 | $24.10 | $25.87 | $23.28 | $25.19 | +3.07% | 664,655,000 |
| Jan 3, 2022 | $21.27 | $24.95 | $21.06 | $24.44 | +17.67% | 958,226,200 |
| Dec 27, 2021 | $20.26 | $21.06 | $20.10 | $20.77 | +2.57% | 253,925,040 |
| Dec 20, 2021 | $19.46 | $20.41 | $19.05 | $20.25 | +2.43% | 259,913,410 |
| Dec 13, 2021 | $21.24 | $21.30 | $19.38 | $19.77 | -7.83% | 536,855,550 |
| Dec 6, 2021 | $19.23 | $21.49 | $18.61 | $21.45 | +12.07% | 460,294,640 |
| Nov 29, 2021 | $20.07 | $20.47 | $18.93 | $19.14 | -3.09% | 511,912,860 |
| Nov 22, 2021 | $19.39 | $20.79 | $19.31 | $19.75 | +1.86% | 355,604,560 |
| Nov 15, 2021 | $19.46 | $20.26 | $19.14 | $19.39 | -0.56% | 408,230,130 |
| Nov 8, 2021 | $19.40 | $20.51 | $19.06 | $19.50 | +1.09% | 721,802,840 |
| Nov 1, 2021 | $17.50 | $19.72 | $17.07 | $19.29 | +12.94% | 624,885,900 |
| Oct 25, 2021 | $16.40 | $17.58 | $15.50 | $17.08 | +4.91% | 544,582,900 |
| Oct 18, 2021 | $15.57 | $16.70 | $15.37 | $16.28 | +3.69% | 355,027,520 |
| Oct 11, 2021 | $15.20 | $16.03 | $14.97 | $15.70 | +3.84% | 325,886,740 |
| Oct 4, 2021 | $14.27 | $15.49 | $13.89 | $15.12 | +6.78% | 391,295,020 |
| Sep 27, 2021 | $13.89 | $14.73 | $13.88 | $14.16 | +2.76% | 363,367,510 |
| Sep 20, 2021 | $13.07 | $13.94 | $12.63 | $13.78 | +1.70% | 388,557,640 |
| Sep 13, 2021 | $12.76 | $13.70 | $12.62 | $13.55 | +6.86% | 322,957,110 |
| Sep 7, 2021 | $12.83 | $13.22 | $12.66 | $12.68 | -1.63% | 239,588,640 |
| Aug 30, 2021 | $13.35 | $13.37 | $12.87 | $12.89 | -3.16% | 234,878,020 |
| Aug 23, 2021 | $12.71 | $13.37 | $12.47 | $13.31 | +5.89% | 284,588,600 |
| Aug 16, 2021 | $13.50 | $13.56 | $12.38 | $12.57 | -7.51% | 287,004,190 |
| Aug 9, 2021 | $13.72 | $14.05 | $13.54 | $13.59 | -1.52% | 197,403,920 |
| Aug 2, 2021 | $14.02 | $14.33 | $13.30 | $13.80 | -1.08% | 304,409,160 |
| Jul 26, 2021 | $13.90 | $14.79 | $13.57 | $13.95 | +0.94% | 342,565,250 |
| Jul 19, 2021 | $13.25 | $14.34 | $12.79 | $13.82 | +1.54% | 302,866,490 |
| Jul 12, 2021 | $14.36 | $14.74 | $13.58 | $13.61 | -6.01% | 226,639,420 |
| Jul 6, 2021 | $14.87 | $14.88 | $13.74 | $14.48 | -3.01% | 275,671,160 |
| Jun 28, 2021 | $15.20 | $15.21 | $14.81 | $14.93 | -1.71% | 314,836,270 |
| Jun 21, 2021 | $14.63 | $15.55 | $14.55 | $15.19 | +4.61% | 415,536,870 |
| Jun 14, 2021 | $15.23 | $15.40 | $14.44 | $14.52 | -4.97% | 417,364,490 |
| Jun 7, 2021 | $16.01 | $16.20 | $15.08 | $15.28 | -4.32% | 373,646,420 |
| Jun 1, 2021 | $14.72 | $16.46 | $14.46 | $15.97 | +9.91% | 498,047,580 |
| May 24, 2021 | $13.38 | $15.05 | $12.80 | $14.53 | +9.00% | 883,340,800 |
| May 17, 2021 | $11.82 | $13.47 | $11.79 | $13.33 | +12.58% | 501,964,790 |
| May 10, 2021 | $11.78 | $11.93 | $11.28 | $11.84 | +0.17% | 269,466,910 |
| May 3, 2021 | $11.56 | $11.83 | $11.23 | $11.82 | +2.43% | 265,934,970 |
| Apr 26, 2021 | $12.28 | $12.60 | $11.14 | $11.54 | -5.56% | 472,141,990 |
| Apr 19, 2021 | $12.22 | $12.25 | $11.18 | $12.22 | -0.08% | 296,838,740 |
| Apr 12, 2021 | $12.50 | $12.55 | $12.10 | $12.23 | -2.24% | 213,198,400 |
| Apr 5, 2021 | $12.39 | $12.99 | $12.33 | $12.51 | +2.79% | 285,273,580 |
| Mar 29, 2021 | $12.20 | $12.54 | $12.02 | $12.17 | -1.06% | 216,874,590 |
| Mar 22, 2021 | $12.85 | $12.93 | $11.72 | $12.30 | -4.13% | 312,358,360 |
| Mar 15, 2021 | $13.39 | $13.62 | $12.22 | $12.83 | -4.04% | 467,597,110 |
| Mar 8, 2021 | $12.39 | $13.43 | $12.30 | $13.37 | +8.96% | 353,506,120 |
| Mar 1, 2021 | $11.87 | $12.80 | $11.63 | $12.27 | +4.87% | 395,816,850 |
| Feb 22, 2021 | $11.52 | $12.40 | $11.13 | $11.70 | +1.04% | 375,104,260 |
| Feb 16, 2021 | $11.50 | $11.70 | $11.30 | $11.58 | +1.14% | 184,465,680 |
| Feb 8, 2021 | $11.52 | $12.04 | $11.31 | $11.45 | -0.52% | 354,454,050 |
| Feb 1, 2021 | $10.65 | $11.90 | $10.36 | $11.51 | +9.31% | 540,770,750 |
| Jan 25, 2021 | $11.49 | $11.53 | $10.45 | $10.53 | -8.59% | 419,399,470 |
| Jan 19, 2021 | $10.06 | $12.15 | $9.97 | $11.52 | +17.19% | 617,394,160 |
| Jan 11, 2021 | $8.87 | $10.20 | $8.82 | $9.83 | +9.22% | 523,167,540 |
| Jan 4, 2021 | $8.81 | $9.14 | $8.43 | $9.00 | +2.39% | 364,040,350 |
| Dec 28, 2020 | $8.92 | $8.98 | $8.78 | $8.79 | -0.79% | 154,244,700 |
| Dec 21, 2020 | $8.87 | $9.03 | $8.75 | $8.86 | -1.01% | 205,079,530 |
| Dec 14, 2020 | $9.13 | $9.18 | $8.88 | $8.95 | -0.78% | 329,832,650 |
| Dec 7, 2020 | $9.31 | $9.49 | $9.01 | $9.02 | -3.43% | 332,193,170 |
| Nov 30, 2020 | $9.23 | $9.44 | $8.98 | $9.34 | +2.75% | 294,362,970 |
| Nov 23, 2020 | $8.82 | $9.50 | $8.78 | $9.09 | +4.00% | 294,129,250 |
| Nov 16, 2020 | $8.74 | $9.05 | $8.61 | $8.74 | +2.34% | 323,064,600 |
| Nov 9, 2020 | $8.11 | $8.60 | $8.08 | $8.54 | +9.63% | 435,478,060 |
| Nov 2, 2020 | $7.83 | $8.02 | $7.63 | $7.79 | +0.78% | 304,753,320 |
| Oct 26, 2020 | $8.04 | $8.24 | $7.61 | $7.73 | -5.27% | 407,616,090 |
| Oct 19, 2020 | $7.68 | $8.35 | $7.57 | $8.16 | +6.39% | 290,646,270 |
| Oct 12, 2020 | $7.36 | $7.88 | $7.33 | $7.67 | +5.79% | 326,909,970 |
| Oct 5, 2020 | $6.95 | $7.44 | $6.95 | $7.25 | +5.22% | 276,718,550 |
| Sep 28, 2020 | $6.59 | $6.93 | $6.54 | $6.89 | +5.84% | 261,680,520 |
| Sep 21, 2020 | $7.09 | $7.09 | $6.41 | $6.51 | -9.96% | 294,889,110 |
| Sep 14, 2020 | $7.01 | $7.40 | $6.98 | $7.23 | +3.29% | 326,952,190 |
| Sep 8, 2020 | $6.83 | $7.17 | $6.81 | $7.00 | +1.45% | 265,559,870 |
| Aug 31, 2020 | $6.90 | $7.09 | $6.72 | $6.90 | -0.58% | 305,461,060 |
| Aug 24, 2020 | $6.73 | $7.10 | $6.69 | $6.94 | +4.20% | 248,802,580 |
| Aug 17, 2020 | $7.05 | $7.06 | $6.65 | $6.66 | -5.40% | 230,140,890 |
| Aug 10, 2020 | $6.91 | $7.38 | $6.91 | $7.04 | +2.62% | 284,023,950 |
| Aug 3, 2020 | $6.65 | $7.03 | $6.53 | $6.86 | +3.78% | 302,088,410 |
| Jul 27, 2020 | $6.92 | $7.06 | $6.52 | $6.61 | -3.92% | 350,504,910 |
| Jul 20, 2020 | $6.80 | $7.06 | $6.58 | $6.88 | +1.18% | 361,279,720 |
| Jul 13, 2020 | $6.15 | $6.91 | $6.05 | $6.80 | +11.48% | 462,306,410 |
| Jul 6, 2020 | $6.14 | $6.20 | $5.74 | $6.10 | +0.83% | 337,906,150 |
| Jun 29, 2020 | $5.91 | $6.18 | $5.81 | $6.05 | +2.37% | 249,842,930 |
| Jun 22, 2020 | $6.27 | $6.38 | $5.80 | $5.91 | -5.14% | 425,981,480 |
| Jun 15, 2020 | $6.18 | $6.87 | $6.11 | $6.23 | -3.56% | 469,538,740 |
| Jun 8, 2020 | $7.53 | $7.74 | $6.04 | $6.46 | -11.99% | 581,208,730 |
| Jun 1, 2020 | $5.73 | $7.50 | $5.67 | $7.34 | +28.55% | 565,308,200 |
| May 26, 2020 | $5.92 | $6.09 | $5.57 | $5.71 | +1.06% | 366,625,620 |
| May 18, 2020 | $5.12 | $5.73 | $5.12 | $5.65 | +15.31% | 482,517,740 |
| May 11, 2020 | $5.18 | $5.22 | $4.52 | $4.90 | -6.49% | 435,497,240 |
| May 4, 2020 | $4.88 | $5.25 | $4.77 | $5.24 | +6.50% | 438,463,190 |
| Apr 27, 2020 | $4.91 | $5.54 | $4.88 | $4.92 | +1.03% | 499,796,650 |
| Apr 20, 2020 | $5.01 | $5.09 | $4.72 | $4.87 | -4.88% | 332,190,500 |
| Apr 13, 2020 | $5.43 | $5.44 | $4.89 | $5.12 | -4.66% | 399,865,310 |
| Apr 6, 2020 | $4.54 | $5.75 | $4.41 | $5.37 | +26.65% | 510,211,600 |
| Mar 30, 2020 | $5.11 | $5.19 | $4.17 | $4.24 | -18.30% | 625,406,530 |
| Mar 23, 2020 | $4.27 | $5.87 | $3.96 | $5.19 | +19.86% | 724,738,500 |
| Mar 16, 2020 | $5.04 | $5.22 | $4.10 | $4.33 | -23.09% | 596,481,500 |
| Mar 9, 2020 | $5.97 | $6.29 | $5.12 | $5.63 | -13.25% | 519,242,800 |
| Mar 2, 2020 | $7.11 | $7.34 | $6.40 | $6.49 | -6.75% | 452,814,970 |
| Feb 24, 2020 | $7.70 | $7.72 | $6.67 | $6.96 | -11.79% | 546,650,440 |
| Feb 18, 2020 | $8.12 | $8.15 | $7.89 | $7.89 | -2.59% | 245,520,230 |
| Feb 10, 2020 | $8.15 | $8.36 | $8.05 | $8.10 | -0.12% | 377,544,750 |
| Feb 3, 2020 | $8.85 | $9.24 | $8.02 | $8.11 | -8.05% | 470,501,430 |
| Jan 27, 2020 | $8.88 | $9.00 | $8.73 | $8.82 | -2.00% | 307,644,980 |
| Jan 21, 2020 | $9.15 | $9.25 | $8.93 | $9.00 | -1.75% | 233,420,800 |
| Jan 13, 2020 | $9.25 | $9.33 | $9.11 | $9.16 | -0.97% | 233,377,330 |
| Jan 6, 2020 | $9.10 | $9.36 | $9.06 | $9.25 | +0.43% | 226,442,640 |
| Dec 30, 2019 | $9.34 | $9.42 | $9.15 | $9.21 | -1.60% | 156,922,960 |
| Dec 23, 2019 | $9.50 | $9.57 | $9.35 | $9.36 | -1.27% | 123,933,500 |
| Dec 16, 2019 | $9.24 | $9.58 | $9.22 | $9.48 | +2.71% | 216,222,650 |
| Dec 9, 2019 | $8.97 | $9.39 | $8.96 | $9.23 | +2.33% | 173,069,860 |
| Dec 2, 2019 | $9.08 | $9.14 | $8.80 | $9.02 | -0.44% | 165,269,270 |
| Nov 25, 2019 | $8.90 | $9.15 | $8.87 | $9.06 | +1.91% | 111,244,460 |
| Nov 18, 2019 | $9.05 | $9.05 | $8.67 | $8.89 | -0.67% | 175,909,030 |
| Nov 11, 2019 | $8.95 | $9.13 | $8.78 | $8.95 | -1.00% | 141,357,400 |
| Nov 4, 2019 | $8.93 | $9.15 | $8.82 | $9.04 | +1.69% | 185,914,150 |
| Oct 28, 2019 | $8.76 | $8.93 | $8.50 | $8.89 | +1.95% | 189,571,370 |
| Oct 21, 2019 | $9.19 | $9.25 | $8.55 | $8.72 | -6.14% | 288,985,490 |
| Oct 14, 2019 | $8.82 | $9.32 | $8.76 | $9.29 | +5.81% | 154,956,860 |
| Oct 7, 2019 | $8.70 | $8.87 | $8.50 | $8.78 | +0.46% | 140,505,480 |
| Sep 30, 2019 | $9.11 | $9.24 | $8.44 | $8.74 | -3.74% | 199,821,760 |
| Sep 23, 2019 | $9.13 | $9.60 | $9.05 | $9.08 | -0.98% | 136,370,670 |
| Sep 16, 2019 | $9.36 | $9.45 | $9.10 | $9.17 | -2.96% | 169,288,550 |
| Sep 9, 2019 | $9.39 | $9.65 | $9.04 | $9.45 | +1.18% | 215,665,900 |
| Sep 3, 2019 | $9.18 | $9.41 | $9.04 | $9.34 | +1.85% | 119,592,690 |
| Aug 26, 2019 | $8.88 | $9.23 | $8.70 | $9.17 | +4.56% | 144,147,720 |
| Aug 19, 2019 | $9.05 | $9.14 | $8.73 | $8.77 | -2.12% | 133,372,750 |
| Aug 12, 2019 | $9.39 | $9.43 | $8.78 | $8.96 | -5.19% | 165,385,320 |
| Aug 5, 2019 | $9.18 | $9.62 | $9.06 | $9.45 | +1.83% | 207,070,540 |
| Jul 29, 2019 | $9.60 | $9.68 | $9.21 | $9.28 | -3.03% | 229,703,840 |
| Jul 22, 2019 | $10.13 | $10.35 | $9.40 | $9.57 | -6.18% | 353,579,710 |
| Jul 15, 2019 | $10.49 | $10.56 | $10.18 | $10.20 | -2.76% | 152,822,890 |
| Jul 8, 2019 | $10.20 | $10.50 | $10.10 | $10.49 | +2.84% | 145,896,030 |
| Jul 1, 2019 | $10.34 | $10.43 | $10.04 | $10.20 | -0.29% | 108,977,030 |
| Jun 24, 2019 | $9.95 | $10.31 | $9.82 | $10.23 | +2.40% | 171,022,180 |
| Jun 17, 2019 | $9.99 | $10.20 | $9.91 | $9.99 | +0.10% | 161,017,280 |
| Jun 10, 2019 | $9.89 | $10.06 | $9.76 | $9.98 | +2.25% | 129,173,410 |
| Jun 3, 2019 | $9.62 | $9.95 | $9.46 | $9.76 | +2.52% | 166,375,500 |
| May 28, 2019 | $9.87 | $9.90 | $9.33 | $9.52 | -3.15% | 132,928,680 |
| May 20, 2019 | $10.30 | $10.31 | $9.67 | $9.83 | -4.47% | 176,327,670 |
| May 13, 2019 | $10.17 | $10.44 | $10.04 | $10.29 | -0.87% | 193,711,840 |
| May 6, 2019 | $10.12 | $10.45 | $10.07 | $10.38 | -0.29% | 184,518,100 |
| Apr 29, 2019 | $10.36 | $10.50 | $10.07 | $10.41 | 0.00% | 219,611,370 |
| Apr 22, 2019 | $9.58 | $10.45 | $9.30 | $10.41 | +9.01% | 325,029,440 |
| Apr 15, 2019 | $9.48 | $9.62 | $9.24 | $9.55 | +1.06% | 142,589,380 |
| Apr 8, 2019 | $9.18 | $9.60 | $9.17 | $9.45 | +2.16% | 149,441,370 |
| Apr 1, 2019 | $8.86 | $9.30 | $8.86 | $9.25 | +5.35% | 208,916,460 |
| Mar 25, 2019 | $8.56 | $8.89 | $8.47 | $8.78 | +2.81% | 205,577,620 |
| Mar 18, 2019 | $8.45 | $8.87 | $8.42 | $8.54 | +1.30% | 233,326,330 |
| Mar 11, 2019 | $8.46 | $8.70 | $8.37 | $8.43 | +0.12% | 224,922,050 |
| Mar 4, 2019 | $8.83 | $8.97 | $8.34 | $8.42 | -4.21% | 232,657,930 |
| Feb 25, 2019 | $8.77 | $8.94 | $8.60 | $8.79 | +0.92% | 209,637,910 |
| Feb 19, 2019 | $8.53 | $8.98 | $8.53 | $8.71 | +1.99% | 163,662,500 |
| Feb 11, 2019 | $8.41 | $8.66 | $8.29 | $8.54 | +1.79% | 162,204,770 |
| Feb 4, 2019 | $8.70 | $8.90 | $8.16 | $8.39 | -3.78% | 181,287,380 |
| Jan 28, 2019 | $8.80 | $8.82 | $8.52 | $8.72 | -1.58% | 175,792,020 |
| Jan 22, 2019 | $8.54 | $8.96 | $8.22 | $8.86 | +3.26% | 223,904,260 |
| Jan 14, 2019 | $8.80 | $9.06 | $8.21 | $8.58 | -2.72% | 289,191,350 |
| Jan 7, 2019 | $8.11 | $8.93 | $8.03 | $8.82 | +9.16% | 215,142,120 |
| Dec 31, 2018 | $7.85 | $8.12 | $7.48 | $8.08 | +3.46% | 186,633,310 |
| Dec 24, 2018 | $8.01 | $8.04 | $7.41 | $7.81 | -2.98% | 194,451,790 |
| Dec 17, 2018 | $8.48 | $8.72 | $8.04 | $8.05 | -5.52% | 273,404,440 |
| Dec 10, 2018 | $8.83 | $8.85 | $8.38 | $8.52 | -3.40% | 203,147,250 |
| Dec 3, 2018 | $9.71 | $9.85 | $8.80 | $8.82 | -6.27% | 218,013,080 |
| Nov 26, 2018 | $9.23 | $9.53 | $9.17 | $9.41 | +3.07% | 176,375,890 |
| Nov 19, 2018 | $9.02 | $9.36 | $8.96 | $9.13 | +0.88% | 130,763,210 |
| Nov 12, 2018 | $9.38 | $9.67 | $8.98 | $9.05 | -3.52% | 220,472,210 |
| Nov 5, 2018 | $9.38 | $9.80 | $9.27 | $9.38 | 0.00% | 227,524,940 |
| Oct 29, 2018 | $9.36 | $9.67 | $9.17 | $9.38 | +4.45% | 326,796,230 |
| Oct 22, 2018 | $8.38 | $9.06 | $8.17 | $8.98 | +5.65% | 344,466,630 |
| Oct 15, 2018 | $8.67 | $8.89 | $8.19 | $8.50 | -1.62% | 245,035,030 |
| Oct 8, 2018 | $9.10 | $9.31 | $8.55 | $8.64 | -5.26% | 281,083,800 |
| Oct 1, 2018 | $9.43 | $9.44 | $9.09 | $9.12 | -1.41% | 209,403,230 |
| Sep 24, 2018 | $9.78 | $9.85 | $9.09 | $9.25 | -6.09% | 214,036,800 |
| Sep 17, 2018 | $9.44 | $9.94 | $9.43 | $9.85 | +4.23% | 246,140,450 |
| Sep 10, 2018 | $9.31 | $9.49 | $9.22 | $9.45 | +1.94% | 142,092,490 |
| Sep 4, 2018 | $9.53 | $9.58 | $9.25 | $9.27 | -2.22% | 179,342,210 |
| Aug 27, 2018 | $9.75 | $10.09 | $9.40 | $9.48 | -2.07% | 245,443,310 |
| Aug 20, 2018 | $9.56 | $9.90 | $9.56 | $9.68 | +1.36% | 152,018,140 |
| Aug 13, 2018 | $9.74 | $9.75 | $9.35 | $9.55 | -1.95% | 201,981,590 |
| Aug 6, 2018 | $10.00 | $10.10 | $9.72 | $9.74 | -2.99% | 147,023,860 |
| Jul 30, 2018 | $9.96 | $10.11 | $9.82 | $10.04 | +1.11% | 184,060,510 |
| Jul 23, 2018 | $10.56 | $10.74 | $9.84 | $9.93 | -5.97% | 324,396,850 |
| Jul 16, 2018 | $10.95 | $10.97 | $10.51 | $10.56 | -3.83% | 201,750,510 |
| Jul 9, 2018 | $11.10 | $11.26 | $10.91 | $10.98 | -0.72% | 138,003,660 |
| Jul 2, 2018 | $11.02 | $11.15 | $10.91 | $11.06 | -0.09% | 110,181,440 |
| Jun 25, 2018 | $11.63 | $11.67 | $11.03 | $11.07 | -4.98% | 187,745,210 |
| Jun 18, 2018 | $11.82 | $12.05 | $11.62 | $11.65 | -1.94% | 175,318,630 |
| Jun 11, 2018 | $12.10 | $12.15 | $11.80 | $11.88 | -1.82% | 199,293,270 |
| Jun 4, 2018 | $11.74 | $12.15 | $11.68 | $12.10 | +3.33% | 161,167,290 |
| May 29, 2018 | $11.60 | $11.77 | $11.36 | $11.71 | +1.74% | 153,704,070 |
| May 21, 2018 | $11.42 | $11.65 | $11.33 | $11.51 | +1.59% | 129,511,700 |
| May 14, 2018 | $11.23 | $11.48 | $11.06 | $11.33 | +1.25% | 123,412,250 |
| May 7, 2018 | $11.36 | $11.44 | $11.02 | $11.19 | -1.50% | 148,290,650 |
| Apr 30, 2018 | $11.53 | $11.73 | $10.97 | $11.36 | -1.13% | 239,352,100 |
| Apr 23, 2018 | $10.84 | $11.56 | $10.83 | $11.49 | +6.19% | 224,109,470 |
| Apr 16, 2018 | $11.36 | $11.48 | $10.78 | $10.82 | -4.08% | 203,395,240 |
| Apr 9, 2018 | $11.25 | $11.55 | $11.20 | $11.28 | +0.89% | 193,301,790 |
| Apr 2, 2018 | $11.06 | $11.38 | $10.70 | $11.18 | +0.90% | 190,443,310 |
| Mar 26, 2018 | $10.74 | $11.13 | $10.68 | $11.08 | +4.92% | 174,624,880 |
| Mar 19, 2018 | $11.15 | $11.19 | $10.51 | $10.56 | -5.29% | 229,807,010 |
| Mar 12, 2018 | $10.69 | $11.44 | $10.68 | $11.15 | +3.91% | 294,039,720 |
| Mar 5, 2018 | $10.31 | $10.73 | $10.30 | $10.73 | +3.17% | 158,695,490 |
| Feb 26, 2018 | $10.74 | $10.99 | $10.14 | $10.40 | -2.80% | 247,948,510 |
| Feb 20, 2018 | $10.58 | $10.75 | $10.55 | $10.70 | +0.85% | 110,754,740 |
| Feb 12, 2018 | $10.67 | $10.82 | $10.50 | $10.61 | +0.76% | 182,815,090 |
| Feb 5, 2018 | $10.78 | $11.04 | $10.19 | $10.53 | -1.68% | 450,147,200 |
| Jan 29, 2018 | $11.42 | $11.47 | $10.62 | $10.71 | -8.07% | 278,272,500 |
| Jan 22, 2018 | $12.02 | $12.09 | $11.44 | $11.65 | -2.92% | 335,575,010 |
| Jan 16, 2018 | $13.31 | $13.48 | $11.91 | $12.00 | -9.30% | 303,664,320 |
| Jan 8, 2018 | $13.21 | $13.29 | $12.96 | $13.23 | +0.23% | 202,959,680 |
| Jan 2, 2018 | $12.52 | $13.22 | $12.50 | $13.20 | +5.68% | 134,120,370 |
| Dec 26, 2017 | $12.57 | $12.65 | $12.45 | $12.49 | -0.72% | 61,472,910 |
| Dec 18, 2017 | $12.66 | $12.78 | $12.56 | $12.58 | 0.00% | 105,209,400 |
| Dec 11, 2017 | $12.60 | $12.73 | $12.41 | $12.58 | -0.24% | 213,005,190 |
| Dec 4, 2017 | $12.65 | $12.81 | $12.28 | $12.61 | +0.24% | 158,549,660 |
| Nov 27, 2017 | $12.09 | $12.70 | $12.06 | $12.58 | +3.97% | 225,971,270 |
| Nov 20, 2017 | $12.03 | $12.23 | $12.02 | $12.10 | +0.75% | 106,466,449 |
| Nov 13, 2017 | $12.01 | $12.22 | $11.87 | $12.01 | 0.00% | 143,992,750 |
| Nov 6, 2017 | $12.36 | $12.43 | $11.93 | $12.01 | -2.83% | 157,352,770 |
| Oct 30, 2017 | $12.01 | $12.47 | $11.95 | $12.36 | +2.49% | 195,921,850 |
| Oct 23, 2017 | $12.11 | $12.34 | $11.97 | $12.06 | -0.33% | 186,086,340 |
| Oct 16, 2017 | $11.99 | $12.35 | $11.96 | $12.10 | +0.41% | 176,058,420 |
| Oct 9, 2017 | $12.33 | $12.43 | $11.87 | $12.05 | -2.11% | 194,914,930 |
| Oct 2, 2017 | $12.00 | $12.46 | $11.97 | $12.31 | +2.84% | 237,605,640 |
| Sep 25, 2017 | $11.88 | $12.06 | $11.84 | $11.97 | +1.10% | 153,042,400 |
| Sep 18, 2017 | $11.63 | $11.87 | $11.60 | $11.84 | +1.89% | 147,910,010 |
| Sep 11, 2017 | $11.40 | $11.68 | $11.38 | $11.62 | +2.29% | 169,840,050 |
| Sep 5, 2017 | $11.36 | $11.53 | $11.24 | $11.36 | +0.09% | 144,227,900 |
| Aug 28, 2017 | $10.86 | $11.43 | $10.73 | $11.35 | +4.90% | 193,988,650 |
| Aug 21, 2017 | $10.53 | $10.88 | $10.52 | $10.82 | +2.46% | 163,459,430 |
| Aug 14, 2017 | $10.82 | $11.00 | $10.47 | $10.56 | -1.95% | 163,128,640 |
| Aug 7, 2017 | $10.94 | $11.00 | $10.76 | $10.77 | -1.64% | 157,392,390 |
| Jul 31, 2017 | $11.16 | $11.23 | $10.78 | $10.95 | -1.97% | 185,025,810 |
| Jul 24, 2017 | $11.51 | $11.55 | $10.95 | $11.17 | -3.12% | 235,591,370 |
| Jul 17, 2017 | $11.71 | $11.83 | $11.46 | $11.53 | -1.28% | 132,749,390 |
| Jul 10, 2017 | $11.24 | $11.73 | $11.23 | $11.68 | +3.73% | 151,288,350 |
| Jul 3, 2017 | $11.36 | $11.69 | $11.16 | $11.26 | +0.63% | 135,803,350 |
| Jun 26, 2017 | $11.06 | $11.28 | $11.06 | $11.19 | +1.36% | 165,584,070 |
| Jun 19, 2017 | $11.20 | $11.28 | $11.00 | $11.04 | -1.60% | 171,517,720 |
| Jun 12, 2017 | $11.13 | $11.36 | $11.06 | $11.22 | +0.81% | 192,603,270 |
| Jun 5, 2017 | $11.36 | $11.36 | $10.91 | $11.13 | -1.94% | 195,338,570 |
| May 30, 2017 | $11.00 | $11.54 | $10.99 | $11.35 | +3.84% | 195,088,230 |
| May 22, 2017 | $11.11 | $11.17 | $10.76 | $10.93 | +0.55% | 235,065,290 |
| May 15, 2017 | $10.96 | $11.07 | $10.67 | $10.87 | -0.46% | 194,229,790 |
| May 8, 2017 | $11.18 | $11.26 | $10.90 | $10.92 | -1.97% | 178,046,900 |
| May 1, 2017 | $11.49 | $11.54 | $10.90 | $11.14 | -2.88% | 247,188,310 |
| Apr 24, 2017 | $11.48 | $11.70 | $11.34 | $11.47 | +1.15% | 217,061,650 |
| Apr 17, 2017 | $11.22 | $11.50 | $11.08 | $11.34 | +2.07% | 193,290,210 |
| Apr 10, 2017 | $11.26 | $11.35 | $11.11 | $11.11 | -1.07% | 151,439,430 |
| Apr 3, 2017 | $11.64 | $11.64 | $11.21 | $11.23 | -3.52% | 213,921,780 |
| Mar 27, 2017 | $11.51 | $11.80 | $11.41 | $11.64 | +0.17% | 205,714,330 |
| Mar 20, 2017 | $12.48 | $12.49 | $11.50 | $11.62 | -6.89% | 332,717,000 |
| Mar 13, 2017 | $12.56 | $12.74 | $12.45 | $12.48 | -0.40% | 167,495,220 |
| Mar 6, 2017 | $12.58 | $12.64 | $12.40 | $12.53 | -0.95% | 145,905,120 |
| Feb 27, 2017 | $12.49 | $12.75 | $12.43 | $12.65 | +1.44% | 177,594,940 |
| Feb 21, 2017 | $12.61 | $12.77 | $12.38 | $12.47 | -0.87% | 117,211,890 |
| Feb 13, 2017 | $12.54 | $12.70 | $12.42 | $12.58 | +0.56% | 127,190,380 |
| Feb 6, 2017 | $12.55 | $12.62 | $12.27 | $12.51 | -0.40% | 151,807,810 |
| Jan 30, 2017 | $12.46 | $12.62 | $12.19 | $12.56 | +0.56% | 197,826,010 |
| Jan 23, 2017 | $12.35 | $12.80 | $12.22 | $12.49 | +1.05% | 202,996,120 |
| Jan 17, 2017 | $12.65 | $12.73 | $12.30 | $12.36 | -2.14% | 142,192,820 |
| Jan 9, 2017 | $12.79 | $13.02 | $12.35 | $12.63 | -1.02% | 213,066,420 |
| Jan 3, 2017 | $12.20 | $13.27 | $12.13 | $12.76 | +5.19% | 233,938,960 |
| Dec 27, 2016 | $12.43 | $12.51 | $12.08 | $12.13 | -2.65% | 93,290,260 |
| Dec 19, 2016 | $12.59 | $12.82 | $12.36 | $12.46 | -1.35% | 101,886,450 |
| Dec 12, 2016 | $13.08 | $13.10 | $12.50 | $12.63 | -4.10% | 173,523,080 |
| Dec 5, 2016 | $12.31 | $13.20 | $12.29 | $13.17 | +7.60% | 205,351,220 |
| Nov 28, 2016 | $12.02 | $12.80 | $11.87 | $12.24 | +1.66% | 229,324,980 |
| Nov 21, 2016 | $11.77 | $12.06 | $11.73 | $12.04 | +2.38% | 77,557,920 |
| Nov 14, 2016 | $12.27 | $12.50 | $11.73 | $11.76 | – | 181,862,600 |
Seasonality
F return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | -2.1% | -3.4% | -0.1% | 7.9% | 0.8% | 0.5% | -0.9% | -2.9% | 4.9% | 6.5% | -2.3% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 5.8% | 2.6% | -18.1% | 4.7% | 46.2% | -20.3% | 5.6% | -4.0% | -13.5% | 1.6% | ||
| 2025 | 1.8% | -2.2% | 5.0% | -0.2% | 5.2% | 4.5% | 2.0% | 7.8% | 1.6% | 9.8% | 2.3% | -1.2% |
| 2024 | -3.9% | 9.0% | 6.8% | -8.5% | 1.0% | 3.4% | -13.7% | 5.0% | -5.6% | -2.6% | 9.6% | -11.1% |
| 2023 | 16.2% | -5.0% | 4.4% | -4.5% | 1.0% | 26.1% | -11.7% | -8.2% | 2.4% | -20.3% | 5.2% | 18.8% |
| 2022 | -1.8% | -13.5% | -3.7% | -15.7% | -3.4% | -18.6% | 32.0% | 4.8% | -26.5% | 19.4% | 5.1% | -16.3% |
| 2021 | 19.8% | 11.1% | 4.7% | -5.8% | 25.9% | 2.3% | -6.1% | -6.6% | 8.7% | 20.6% | 12.9% | 8.2% |
| 2020 | -3.5% | -21.1% | -30.6% | 5.4% | 12.2% | 6.5% | 8.7% | 3.2% | -2.3% | 16.1% | 17.5% | -3.2% |
| 2019 | 17.0% | -0.3% | 0.1% | 20.9% | -8.9% | 7.5% | -5.5% | -3.8% | -0.1% | -4.7% | 5.5% | 2.6% |
| 2018 | -10.0% | -3.3% | 4.4% | 2.8% | 2.8% | -4.2% | -8.0% | -5.6% | -2.4% | 5.1% | -1.5% | -18.7% |
| 2017 | 3.5% | 1.4% | -7.1% | -0.1% | -3.1% | 0.6% | 1.6% | -1.7% | 8.5% | 3.8% | 2.0% | -0.2% |