Hanmi Financial Corp (HAFC) stock
HAFCNasdaqNational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/305% above fair value
$32.55−0.58 (-1.75%)
Close on Oct 30, 2026Market cap $965.08MP/E 11.0Yield 3.32%
Price history
Hanmi Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.55
-1.75% on the day
52-week range
$24.54 – $33.50
-2.8% from the high
Change over 52 weeks
+21.2%
From $26.86 on Oct 30, 2025
Average volume
234,774
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.37 | $33.36 | $31.92 | $32.55 | +1.24% | 1,275,797 |
| Oct 19, 2026 | $31.02 | $32.35 | $30.93 | $32.15 | +3.31% | 793,713 |
| Oct 12, 2026 | $30.77 | $31.64 | $30.30 | $31.12 | +1.10% | 942,257 |
| Oct 5, 2026 | $31.70 | $31.81 | $30.77 | $30.78 | -2.81% | 1,102,596 |
| Sep 28, 2026 | $32.14 | $32.16 | $30.17 | $31.67 | -1.34% | 1,146,678 |
| Sep 21, 2026 | $32.37 | $32.58 | $31.49 | $32.10 | -0.68% | 1,251,528 |
| Sep 14, 2026 | $31.80 | $32.41 | $31.34 | $32.32 | +1.64% | 1,503,042 |
| Sep 8, 2026 | $31.94 | $32.26 | $31.14 | $31.80 | -0.81% | 704,505 |
| Aug 31, 2026 | $31.12 | $32.24 | $30.67 | $32.06 | +2.95% | 998,622 |
| Aug 24, 2026 | $31.25 | $31.54 | $30.62 | $31.14 | +0.10% | 792,781 |
| Aug 17, 2026 | $32.49 | $32.58 | $30.87 | $31.11 | -4.10% | 1,098,532 |
| Aug 10, 2026 | $31.77 | $32.70 | $31.43 | $32.44 | +1.66% | 878,784 |
| Aug 3, 2026 | $31.91 | $32.70 | $31.86 | $31.91 | +0.09% | 1,200,129 |
| Jul 27, 2026 | $32.11 | $32.26 | $31.46 | $31.88 | +0.60% | 1,343,847 |
| Jul 20, 2026 | $32.63 | $32.72 | $29.99 | $31.69 | -2.88% | 1,982,590 |
| Jul 13, 2026 | $32.13 | $33.49 | $31.94 | $32.63 | +1.81% | 1,412,821 |
| Jul 6, 2026 | $32.44 | $32.82 | $31.45 | $32.05 | -1.35% | 923,592 |
| Jun 29, 2026 | $32.19 | $33.50 | $32.08 | $32.49 | -0.55% | 893,604 |
| Jun 22, 2026 | $31.16 | $32.77 | $31.12 | $32.67 | +4.68% | 1,714,583 |
| Jun 15, 2026 | $31.88 | $31.99 | $30.39 | $31.21 | -1.70% | 1,379,993 |
| Jun 8, 2026 | $30.45 | $31.87 | $30.39 | $31.75 | +4.34% | 1,015,952 |
| Jun 1, 2026 | $29.97 | $30.74 | $29.13 | $30.43 | +1.03% | 957,238 |
| May 26, 2026 | $30.24 | $30.93 | $29.64 | $30.12 | -0.17% | 725,436 |
| May 18, 2026 | $29.15 | $30.54 | $29.02 | $30.17 | +3.71% | 1,317,226 |
| May 11, 2026 | $30.44 | $30.44 | $28.80 | $29.09 | -4.21% | 987,657 |
| May 4, 2026 | $29.73 | $30.75 | $29.20 | $30.37 | +0.66% | 1,367,123 |
| Apr 27, 2026 | $30.52 | $31.33 | $29.62 | $30.17 | +0.13% | 1,510,437 |
| Apr 20, 2026 | $28.01 | $30.15 | $27.55 | $30.13 | +7.22% | 1,656,886 |
| Apr 13, 2026 | $27.86 | $28.58 | $27.33 | $28.10 | +0.36% | 1,190,805 |
| Apr 6, 2026 | $26.52 | $28.29 | $26.28 | $28.00 | +5.78% | 1,006,081 |
| Mar 30, 2026 | $26.09 | $26.92 | $26.01 | $26.47 | +2.16% | 982,838 |
| Mar 23, 2026 | $25.92 | $26.61 | $25.43 | $25.91 | +2.25% | 1,220,686 |
| Mar 16, 2026 | $25.73 | $26.00 | $25.04 | $25.34 | -0.20% | 3,009,856 |
| Mar 9, 2026 | $25.31 | $26.13 | $24.54 | $25.39 | -1.44% | 1,307,568 |
| Mar 2, 2026 | $25.67 | $26.80 | $24.83 | $25.76 | -1.34% | 1,113,337 |
| Feb 23, 2026 | $27.39 | $27.59 | $25.87 | $26.11 | -4.67% | 1,512,382 |
| Feb 17, 2026 | $26.92 | $27.94 | $26.65 | $27.39 | +2.01% | 1,399,531 |
| Feb 9, 2026 | $27.75 | $27.91 | $26.36 | $26.85 | -4.41% | 1,152,656 |
| Feb 2, 2026 | $26.74 | $28.49 | $26.63 | $28.09 | +5.72% | 1,522,875 |
| Jan 26, 2026 | $28.85 | $29.02 | $24.54 | $26.57 | -8.28% | 2,250,260 |
| Jan 20, 2026 | $28.14 | $30.20 | $27.92 | $28.97 | +1.15% | 1,148,059 |
| Jan 12, 2026 | $27.84 | $29.00 | $27.57 | $28.64 | +2.21% | 956,342 |
| Jan 5, 2026 | $26.79 | $28.23 | $26.79 | $28.02 | +4.36% | 1,503,361 |
| Dec 29, 2025 | $27.84 | $28.02 | $26.51 | $26.85 | -3.24% | 1,110,315 |
| Dec 22, 2025 | $28.48 | $28.75 | $27.69 | $27.75 | -2.70% | 1,215,227 |
| Dec 15, 2025 | $29.21 | $29.46 | $28.15 | $28.52 | -1.79% | 3,407,932 |
| Dec 8, 2025 | $28.19 | $29.28 | $28.00 | $29.04 | +3.31% | 1,224,859 |
| Dec 1, 2025 | $27.46 | $28.53 | $27.46 | $28.11 | +1.77% | 1,052,439 |
| Nov 24, 2025 | $27.40 | $28.38 | $27.07 | $27.62 | +1.32% | 783,259 |
| Nov 17, 2025 | $26.91 | $27.48 | $25.78 | $27.26 | +0.85% | 695,298 |
| Nov 10, 2025 | $26.76 | $27.33 | $26.35 | $27.03 | +1.65% | 653,008 |
| Nov 3, 2025 | $26.19 | $26.87 | $25.68 | $26.59 | +0.72% | 811,314 |
| Oct 27, 2025 | $27.28 | $27.61 | $26.10 | $26.40 | -2.40% | 1,105,477 |
| Oct 20, 2025 | $23.48 | $27.26 | $23.23 | $27.05 | +16.04% | 1,177,161 |
| Oct 13, 2025 | $24.21 | $25.01 | $22.85 | $23.31 | -2.18% | 624,356 |
| Oct 6, 2025 | $25.02 | $25.41 | $23.76 | $23.83 | -3.76% | 667,175 |
| Sep 29, 2025 | $25.17 | $25.17 | $24.16 | $24.76 | -1.39% | 603,486 |
| Sep 22, 2025 | $25.12 | $25.43 | $24.64 | $25.11 | -0.32% | 641,785 |
| Sep 15, 2025 | $24.92 | $25.62 | $24.34 | $25.19 | +1.41% | 967,153 |
| Sep 8, 2025 | $24.94 | $25.27 | $24.47 | $24.84 | -0.40% | 583,819 |
| Sep 2, 2025 | $24.83 | $25.69 | $24.58 | $24.94 | -0.87% | 702,642 |
| Aug 25, 2025 | $24.92 | $25.64 | $24.56 | $25.16 | +0.84% | 922,744 |
| Aug 18, 2025 | $23.54 | $25.02 | $23.37 | $24.95 | +5.72% | 609,818 |
| Aug 11, 2025 | $22.80 | $24.38 | $22.58 | $23.60 | +3.69% | 888,820 |
| Aug 4, 2025 | $22.18 | $23.36 | $22.07 | $22.76 | +1.47% | 789,346 |
| Jul 28, 2025 | $23.38 | $23.95 | $22.00 | $22.43 | -4.15% | 1,078,208 |
| Jul 21, 2025 | $25.99 | $26.55 | $22.77 | $23.40 | -9.76% | 1,239,732 |
| Jul 14, 2025 | $25.81 | $26.42 | $24.72 | $25.93 | +0.50% | 729,634 |
| Jul 7, 2025 | $26.43 | $26.91 | $25.45 | $25.80 | -2.71% | 630,836 |
| Jun 30, 2025 | $24.99 | $26.72 | $24.17 | $26.52 | +6.89% | 519,041 |
| Jun 23, 2025 | $22.80 | $25.08 | $22.75 | $24.81 | +8.82% | 974,646 |
| Jun 16, 2025 | $23.23 | $23.75 | $22.40 | $22.80 | -0.78% | 921,180 |
| Jun 9, 2025 | $23.43 | $23.96 | $22.74 | $22.98 | -1.50% | 500,439 |
| Jun 2, 2025 | $22.87 | $23.41 | $22.42 | $23.33 | +1.79% | 498,612 |
| May 26, 2025 | $22.54 | $23.35 | $21.84 | $22.92 | +0.48% | 507,947 |
| May 19, 2025 | $23.63 | $23.86 | $21.84 | $22.81 | -4.40% | 541,795 |
| May 12, 2025 | $24.34 | $24.50 | $23.56 | $23.86 | +2.18% | 612,605 |
| May 5, 2025 | $22.91 | $23.72 | $22.22 | $23.35 | -0.60% | 670,349 |
| Apr 28, 2025 | $22.81 | $23.53 | $22.38 | $23.49 | +3.30% | 854,046 |
| Apr 21, 2025 | $21.26 | $23.46 | $21.15 | $22.74 | +5.82% | 941,709 |
| Apr 14, 2025 | $21.25 | $21.66 | $20.24 | $21.49 | +5.09% | 792,281 |
| Apr 7, 2025 | $19.79 | $22.06 | $19.25 | $20.45 | +0.15% | 1,968,702 |
| Mar 31, 2025 | $22.48 | $23.09 | $19.90 | $20.42 | -9.57% | 1,636,384 |
| Mar 24, 2025 | $22.76 | $23.53 | $22.20 | $22.58 | +0.53% | 839,783 |
| Mar 17, 2025 | $21.84 | $22.50 | $21.46 | $22.46 | +2.79% | 1,369,942 |
| Mar 10, 2025 | $22.14 | $22.60 | $21.27 | $21.85 | -2.63% | 995,862 |
| Mar 3, 2025 | $23.88 | $24.40 | $22.15 | $22.44 | -6.54% | 795,027 |
| Feb 24, 2025 | $23.87 | $24.25 | $22.31 | $24.01 | +1.27% | 1,158,202 |
| Feb 18, 2025 | $24.25 | $25.09 | $23.49 | $23.71 | -2.39% | 912,173 |
| Feb 10, 2025 | $24.50 | $24.88 | $23.10 | $24.29 | -1.18% | 682,187 |
| Feb 3, 2025 | $23.41 | $24.85 | $23.09 | $24.58 | +2.33% | 793,186 |
| Jan 27, 2025 | $22.97 | $25.30 | $22.64 | $24.02 | +4.53% | 1,009,154 |
| Jan 21, 2025 | $22.26 | $23.36 | $22.26 | $22.98 | +1.06% | 892,701 |
| Jan 13, 2025 | $21.30 | $23.23 | $21.28 | $22.74 | +6.31% | 763,017 |
| Jan 6, 2025 | $22.89 | $23.22 | $20.98 | $21.39 | -6.23% | 893,807 |
| Dec 30, 2024 | $23.28 | $23.80 | $22.35 | $22.81 | -2.44% | 602,623 |
| Dec 23, 2024 | $23.71 | $24.21 | $23.17 | $23.38 | -1.10% | 684,147 |
| Dec 16, 2024 | $25.90 | $26.70 | $23.03 | $23.64 | -9.08% | 1,672,557 |
| Dec 9, 2024 | $25.69 | $26.57 | $25.36 | $26.00 | +1.33% | 852,693 |
| Dec 2, 2024 | $26.42 | $26.84 | $24.67 | $25.66 | -2.99% | 994,768 |
| Nov 25, 2024 | $27.04 | $27.59 | $26.28 | $26.45 | -0.38% | 600,061 |
| Nov 18, 2024 | $25.80 | $26.61 | $25.01 | $26.55 | +3.51% | 646,328 |
| Nov 11, 2024 | $25.38 | $26.24 | $25.06 | $25.65 | +3.05% | 1,180,774 |
| Nov 4, 2024 | $22.57 | $26.30 | $22.02 | $24.89 | +8.60% | 1,307,572 |
| Oct 28, 2024 | $22.25 | $23.67 | $22.19 | $22.92 | +4.47% | 1,117,186 |
| Oct 21, 2024 | $20.74 | $23.14 | $19.90 | $21.94 | +6.25% | 1,426,595 |
| Oct 14, 2024 | $19.95 | $21.17 | $19.78 | $20.65 | +3.77% | 1,081,640 |
| Oct 7, 2024 | $18.73 | $20.09 | $18.58 | $19.90 | +5.85% | 740,817 |
| Sep 30, 2024 | $18.40 | $18.90 | $17.93 | $18.80 | +1.95% | 765,888 |
| Sep 23, 2024 | $19.36 | $19.48 | $18.07 | $18.44 | -4.51% | 827,945 |
| Sep 16, 2024 | $18.98 | $19.98 | $18.68 | $19.31 | +2.01% | 1,326,562 |
| Sep 9, 2024 | $18.66 | $18.97 | $17.90 | $18.93 | +1.77% | 802,725 |
| Sep 3, 2024 | $19.53 | $19.96 | $18.54 | $18.60 | -6.11% | 755,930 |
| Aug 26, 2024 | $20.48 | $20.53 | $18.31 | $19.81 | -2.41% | 716,030 |
| Aug 19, 2024 | $18.97 | $20.49 | $18.57 | $20.30 | +7.24% | 633,643 |
| Aug 12, 2024 | $18.42 | $19.07 | $17.92 | $18.93 | +3.44% | 744,886 |
| Aug 5, 2024 | $17.61 | $18.77 | $17.37 | $18.30 | -2.97% | 1,299,524 |
| Jul 29, 2024 | $20.58 | $20.92 | $17.79 | $18.86 | -8.04% | 1,702,475 |
| Jul 22, 2024 | $19.37 | $20.90 | $19.27 | $20.51 | +5.13% | 1,552,629 |
| Jul 15, 2024 | $17.67 | $20.12 | $17.58 | $19.51 | +12.26% | 1,490,721 |
| Jul 8, 2024 | $15.95 | $17.64 | $15.85 | $17.38 | +10.14% | 1,069,550 |
| Jul 1, 2024 | $16.66 | $16.77 | $15.74 | $15.78 | -5.62% | 576,072 |
| Jun 24, 2024 | $15.44 | $16.75 | $15.40 | $16.72 | +8.85% | 880,185 |
| Jun 17, 2024 | $15.13 | $15.56 | $14.97 | $15.36 | +1.25% | 1,054,443 |
| Jun 10, 2024 | $15.44 | $16.11 | $15.04 | $15.17 | -2.57% | 945,953 |
| Jun 3, 2024 | $15.95 | $15.95 | $15.13 | $15.57 | -1.21% | 883,707 |
| May 28, 2024 | $15.68 | $15.80 | $14.95 | $15.76 | +1.29% | 572,938 |
| May 20, 2024 | $16.65 | $16.66 | $15.47 | $15.56 | -6.55% | 659,471 |
| May 13, 2024 | $16.29 | $16.85 | $16.18 | $16.65 | +3.16% | 646,119 |
| May 6, 2024 | $15.82 | $16.33 | $15.55 | $16.14 | +2.15% | 878,919 |
| Apr 29, 2024 | $15.94 | $16.00 | $15.30 | $15.80 | -0.13% | 1,040,176 |
| Apr 22, 2024 | $15.22 | $16.03 | $14.55 | $15.82 | +4.01% | 1,387,193 |
| Apr 15, 2024 | $14.90 | $15.22 | $14.45 | $15.21 | +2.56% | 966,811 |
| Apr 8, 2024 | $15.19 | $15.66 | $14.61 | $14.83 | -2.24% | 979,946 |
| Apr 1, 2024 | $15.98 | $15.98 | $15.07 | $15.17 | -4.71% | 1,176,965 |
| Mar 25, 2024 | $15.30 | $15.99 | $15.20 | $15.92 | +4.60% | 696,795 |
| Mar 18, 2024 | $14.97 | $15.75 | $14.69 | $15.22 | +2.49% | 1,209,078 |
| Mar 11, 2024 | $15.76 | $15.88 | $14.57 | $14.85 | -5.83% | 2,784,162 |
| Mar 4, 2024 | $14.95 | $16.00 | $14.76 | $15.77 | +5.06% | 1,888,330 |
| Feb 26, 2024 | $15.08 | $15.54 | $14.76 | $15.01 | -1.18% | 1,695,364 |
| Feb 20, 2024 | $15.18 | $15.50 | $14.84 | $15.19 | -1.43% | 1,296,363 |
| Feb 12, 2024 | $15.48 | $15.82 | $14.60 | $15.41 | -0.39% | 1,418,563 |
| Feb 5, 2024 | $15.73 | $15.73 | $14.67 | $15.47 | -2.52% | 1,942,036 |
| Jan 29, 2024 | $17.03 | $17.39 | $15.77 | $15.87 | -6.76% | 1,675,492 |
| Jan 22, 2024 | $18.55 | $19.15 | $16.58 | $17.02 | -6.94% | 1,321,657 |
| Jan 16, 2024 | $18.14 | $18.46 | $17.77 | $18.29 | -0.65% | 818,202 |
| Jan 8, 2024 | $18.94 | $19.09 | $18.18 | $18.41 | -2.59% | 1,004,144 |
| Jan 2, 2024 | $19.23 | $19.71 | $18.70 | $18.90 | -2.58% | 960,181 |
| Dec 26, 2023 | $19.83 | $20.31 | $19.40 | $19.40 | -1.47% | 356,499 |
| Dec 18, 2023 | $19.30 | $20.24 | $19.07 | $19.69 | +2.02% | 832,065 |
| Dec 11, 2023 | $18.53 | $20.24 | $17.95 | $19.30 | +4.61% | 2,066,321 |
| Dec 4, 2023 | $17.51 | $18.71 | $17.22 | $18.45 | +4.41% | 753,315 |
| Nov 27, 2023 | $16.44 | $17.72 | $15.88 | $17.67 | +7.03% | 788,672 |
| Nov 20, 2023 | $16.93 | $16.93 | $16.33 | $16.51 | -2.13% | 478,622 |
| Nov 13, 2023 | $15.54 | $17.36 | $15.44 | $16.87 | +8.35% | 556,231 |
| Nov 6, 2023 | $16.37 | $16.44 | $15.35 | $15.57 | -4.83% | 781,118 |
| Oct 30, 2023 | $14.43 | $16.56 | $14.11 | $16.36 | +15.21% | 820,848 |
| Oct 23, 2023 | $14.84 | $15.24 | $13.87 | $14.20 | -4.31% | 1,211,010 |
| Oct 16, 2023 | $15.82 | $16.29 | $14.83 | $14.84 | -4.87% | 982,392 |
| Oct 9, 2023 | $15.90 | $16.68 | $15.59 | $15.60 | -2.44% | 647,079 |
| Oct 2, 2023 | $16.22 | $16.28 | $15.57 | $15.99 | -1.48% | 1,033,812 |
| Sep 25, 2023 | $16.21 | $16.56 | $16.02 | $16.23 | +0.06% | 837,925 |
| Sep 18, 2023 | $16.88 | $16.88 | $16.12 | $16.22 | -3.91% | 509,327 |
| Sep 11, 2023 | $16.85 | $17.06 | $16.38 | $16.88 | +0.66% | 946,314 |
| Sep 5, 2023 | $17.82 | $17.82 | $16.29 | $16.77 | -6.57% | 624,480 |
| Aug 28, 2023 | $17.27 | $18.02 | $17.25 | $17.95 | +4.54% | 597,404 |
| Aug 21, 2023 | $17.98 | $18.07 | $16.92 | $17.17 | -3.92% | 508,110 |
| Aug 14, 2023 | $18.99 | $19.08 | $17.69 | $17.87 | -6.44% | 970,088 |
| Aug 7, 2023 | $18.99 | $19.61 | $18.70 | $19.10 | +0.21% | 800,459 |
| Jul 31, 2023 | $19.03 | $19.15 | $18.47 | $19.06 | 0.00% | 754,305 |
| Jul 24, 2023 | $17.09 | $19.26 | $17.09 | $19.06 | +11.72% | 1,009,351 |
| Jul 17, 2023 | $16.23 | $17.41 | $16.21 | $17.06 | +4.92% | 753,088 |
| Jul 10, 2023 | $15.33 | $16.67 | $15.19 | $16.26 | +6.14% | 967,252 |
| Jul 3, 2023 | $15.00 | $15.57 | $14.70 | $15.32 | +2.61% | 1,095,918 |
| Jun 26, 2023 | $15.29 | $15.69 | $14.92 | $14.93 | -1.84% | 1,037,407 |
| Jun 20, 2023 | $16.19 | $16.22 | $15.07 | $15.21 | -6.05% | 969,436 |
| Jun 12, 2023 | $16.27 | $16.77 | $15.88 | $16.19 | -0.37% | 1,208,196 |
| Jun 5, 2023 | $15.87 | $17.21 | $15.12 | $16.25 | +2.33% | 1,061,915 |
| May 30, 2023 | $14.99 | $15.93 | $14.18 | $15.88 | +6.22% | 580,620 |
| May 22, 2023 | $14.87 | $15.64 | $14.39 | $14.95 | +1.70% | 950,962 |
| May 15, 2023 | $13.69 | $15.36 | $13.69 | $14.70 | +6.75% | 876,612 |
| May 8, 2023 | $14.80 | $15.00 | $13.64 | $13.77 | -5.03% | 938,416 |
| May 1, 2023 | $15.63 | $16.09 | $13.35 | $14.50 | -10.27% | 1,224,903 |
| Apr 24, 2023 | $17.98 | $18.45 | $15.80 | $16.16 | -10.82% | 913,330 |
| Apr 17, 2023 | $17.76 | $18.45 | $17.61 | $18.12 | +1.85% | 730,689 |
| Apr 10, 2023 | $18.21 | $18.61 | $17.68 | $17.79 | -2.84% | 571,290 |
| Apr 3, 2023 | $18.56 | $18.66 | $17.70 | $18.31 | -1.40% | 566,090 |
| Mar 27, 2023 | $19.06 | $19.55 | $18.24 | $18.57 | -0.80% | 1,086,938 |
| Mar 20, 2023 | $19.50 | $20.90 | $18.14 | $18.72 | -2.85% | 1,585,538 |
| Mar 13, 2023 | $20.40 | $23.07 | $18.95 | $19.27 | -10.16% | 3,392,344 |
| Mar 6, 2023 | $23.45 | $23.45 | $20.55 | $21.45 | -8.49% | 927,666 |
| Feb 27, 2023 | $24.13 | $24.16 | $22.97 | $23.44 | -2.21% | 626,584 |
| Feb 21, 2023 | $23.67 | $24.29 | $23.57 | $23.97 | +0.38% | 752,396 |
| Feb 13, 2023 | $23.61 | $24.14 | $23.46 | $23.88 | +1.02% | 1,054,666 |
| Feb 6, 2023 | $24.02 | $24.12 | $23.31 | $23.64 | -1.99% | 931,883 |
| Jan 30, 2023 | $23.07 | $24.19 | $22.83 | $24.12 | +4.24% | 833,367 |
| Jan 23, 2023 | $24.55 | $24.85 | $22.29 | $23.14 | -5.74% | 1,004,637 |
| Jan 17, 2023 | $25.25 | $25.37 | $23.92 | $24.55 | -3.08% | 467,458 |
| Jan 9, 2023 | $24.81 | $25.51 | $24.12 | $25.33 | +2.76% | 1,043,961 |
| Jan 3, 2023 | $24.77 | $25.09 | $24.06 | $24.65 | -0.40% | 414,367 |
| Dec 27, 2022 | $24.86 | $25.16 | $24.32 | $24.75 | +0.12% | 381,632 |
| Dec 19, 2022 | $24.03 | $24.87 | $23.79 | $24.72 | +3.69% | 638,910 |
| Dec 12, 2022 | $25.19 | $25.95 | $23.74 | $23.84 | -5.32% | 1,420,458 |
| Dec 5, 2022 | $26.55 | $26.68 | $24.78 | $25.18 | -6.18% | 652,287 |
| Nov 28, 2022 | $26.54 | $27.11 | $26.13 | $26.84 | +0.04% | 508,090 |
| Nov 21, 2022 | $26.05 | $26.87 | $25.96 | $26.83 | +2.88% | 379,269 |
| Nov 14, 2022 | $26.26 | $26.66 | $25.64 | $26.08 | -0.91% | 549,098 |
| Nov 7, 2022 | $26.48 | $27.03 | $25.51 | $26.32 | +0.19% | 649,850 |
| Oct 31, 2022 | $26.80 | $27.02 | $25.31 | $26.27 | -2.74% | 677,824 |
| Oct 24, 2022 | $25.22 | $27.35 | $25.09 | $27.01 | +8.21% | 842,262 |
| Oct 17, 2022 | $25.47 | $26.10 | $24.38 | $24.96 | -0.28% | 603,536 |
| Oct 10, 2022 | $23.77 | $25.81 | $23.61 | $25.03 | +5.52% | 533,462 |
| Oct 3, 2022 | $24.05 | $25.14 | $23.69 | $23.72 | +0.17% | 497,453 |
| Sep 26, 2022 | $23.69 | $24.12 | $23.24 | $23.68 | -0.63% | 838,904 |
| Sep 19, 2022 | $24.21 | $25.34 | $23.52 | $23.83 | -3.09% | 693,576 |
| Sep 12, 2022 | $24.72 | $24.91 | $23.71 | $24.59 | -0.24% | 874,084 |
| Sep 6, 2022 | $24.34 | $25.38 | $23.57 | $24.65 | +1.73% | 645,669 |
| Aug 29, 2022 | $25.46 | $25.46 | $24.08 | $24.23 | -5.02% | 645,769 |
| Aug 22, 2022 | $26.04 | $26.16 | $25.37 | $25.51 | -3.30% | 370,784 |
| Aug 15, 2022 | $26.65 | $27.21 | $26.21 | $26.38 | -1.53% | 705,457 |
| Aug 8, 2022 | $25.79 | $26.89 | $25.48 | $26.79 | +4.61% | 657,690 |
| Aug 1, 2022 | $25.40 | $26.37 | $25.25 | $25.61 | +1.35% | 726,893 |
| Jul 25, 2022 | $23.60 | $25.65 | $23.49 | $25.27 | +7.67% | 798,788 |
| Jul 18, 2022 | $22.73 | $23.92 | $22.67 | $23.47 | +4.54% | 453,333 |
| Jul 11, 2022 | $22.53 | $22.69 | $21.35 | $22.45 | -0.88% | 511,963 |
| Jul 5, 2022 | $22.37 | $23.11 | $22.22 | $22.65 | -0.48% | 480,458 |
| Jun 27, 2022 | $22.84 | $23.17 | $21.83 | $22.76 | +0.66% | 484,192 |
| Jun 21, 2022 | $22.29 | $22.75 | $21.71 | $22.61 | +3.38% | 576,203 |
| Jun 13, 2022 | $21.61 | $22.62 | $21.44 | $21.87 | -0.95% | 908,893 |
| Jun 6, 2022 | $23.98 | $24.01 | $21.89 | $22.08 | -7.23% | 583,063 |
| May 31, 2022 | $23.36 | $23.99 | $22.87 | $23.80 | +1.97% | 1,358,565 |
| May 23, 2022 | $22.25 | $23.53 | $21.93 | $23.34 | +7.31% | 783,652 |
| May 16, 2022 | $22.39 | $23.34 | $21.42 | $21.75 | -3.07% | 909,350 |
| May 9, 2022 | $23.01 | $23.29 | $21.90 | $22.44 | -3.11% | 690,989 |
| May 2, 2022 | $23.36 | $24.07 | $22.52 | $23.16 | +0.04% | 829,020 |
| Apr 25, 2022 | $24.19 | $24.85 | $23.00 | $23.15 | -5.47% | 898,350 |
| Apr 18, 2022 | $23.80 | $25.52 | $23.78 | $24.49 | +2.25% | 632,441 |
| Apr 11, 2022 | $23.52 | $24.76 | $23.52 | $23.95 | +1.96% | 570,835 |
| Apr 4, 2022 | $24.76 | $24.76 | $23.36 | $23.49 | -5.36% | 844,309 |
| Mar 28, 2022 | $26.19 | $26.53 | $24.40 | $24.82 | -6.02% | 938,007 |
| Mar 21, 2022 | $25.55 | $26.41 | $25.17 | $26.41 | +4.68% | 741,427 |
| Mar 14, 2022 | $25.18 | $25.64 | $24.50 | $25.23 | +1.98% | 764,840 |
| Mar 7, 2022 | $24.45 | $25.30 | $23.85 | $24.74 | +0.41% | 686,235 |
| Feb 28, 2022 | $25.83 | $26.58 | $24.06 | $24.64 | -6.28% | 662,262 |
| Feb 22, 2022 | $26.78 | $27.14 | $24.64 | $26.29 | -1.90% | 539,259 |
| Feb 14, 2022 | $26.87 | $27.67 | $26.07 | $26.80 | +0.64% | 709,728 |
| Feb 7, 2022 | $25.77 | $27.14 | $25.77 | $26.63 | +0.26% | 913,760 |
| Jan 31, 2022 | $26.61 | $27.37 | $25.96 | $26.56 | -0.15% | 896,579 |
| Jan 24, 2022 | $24.49 | $28.84 | $24.01 | $26.60 | +6.15% | 2,072,598 |
| Jan 18, 2022 | $26.74 | $26.80 | $24.98 | $25.06 | -6.21% | 563,557 |
| Jan 10, 2022 | $25.74 | $26.78 | $25.10 | $26.72 | +4.50% | 608,927 |
| Jan 3, 2022 | $23.90 | $25.97 | $23.74 | $25.57 | +7.98% | 706,218 |
| Dec 27, 2021 | $22.97 | $24.06 | $22.81 | $23.68 | +3.86% | 468,962 |
| Dec 20, 2021 | $22.41 | $22.99 | $21.29 | $22.80 | +0.09% | 774,623 |
| Dec 13, 2021 | $22.20 | $23.58 | $21.52 | $22.78 | +1.79% | 2,182,192 |
| Dec 6, 2021 | $22.69 | $23.30 | $22.00 | $22.38 | +0.40% | 538,901 |
| Nov 29, 2021 | $23.40 | $23.56 | $22.10 | $22.29 | -2.83% | 698,560 |
| Nov 22, 2021 | $24.07 | $24.88 | $22.53 | $22.94 | -2.34% | 665,880 |
| Nov 15, 2021 | $24.15 | $24.89 | $22.81 | $23.49 | -0.72% | 672,838 |
| Nov 8, 2021 | $23.90 | $24.22 | $23.30 | $23.66 | -1.33% | 585,833 |
| Nov 1, 2021 | $22.27 | $24.13 | $22.27 | $23.98 | +8.07% | 704,791 |
| Oct 25, 2021 | $20.80 | $22.87 | $20.24 | $22.19 | +7.41% | 961,200 |
| Oct 18, 2021 | $19.94 | $20.93 | $19.80 | $20.66 | +3.77% | 678,213 |
| Oct 11, 2021 | $20.57 | $20.64 | $19.48 | $19.91 | -2.07% | 412,836 |
| Oct 4, 2021 | $20.33 | $20.51 | $19.65 | $20.33 | -0.44% | 450,537 |
| Sep 27, 2021 | $19.39 | $20.69 | $18.95 | $20.42 | +6.24% | 602,165 |
| Sep 20, 2021 | $18.12 | $19.34 | $17.66 | $19.22 | +2.29% | 665,342 |
| Sep 13, 2021 | $18.10 | $18.82 | $17.83 | $18.79 | +4.16% | 1,068,112 |
| Sep 7, 2021 | $18.67 | $19.54 | $18.03 | $18.04 | -3.01% | 412,740 |
| Aug 30, 2021 | $19.76 | $19.80 | $18.52 | $18.60 | -5.20% | 534,793 |
| Aug 23, 2021 | $19.01 | $19.69 | $18.85 | $19.62 | +4.25% | 545,385 |
| Aug 16, 2021 | $18.92 | $19.11 | $18.02 | $18.82 | -1.10% | 570,806 |
| Aug 9, 2021 | $19.14 | $19.88 | $18.82 | $19.03 | -0.57% | 515,030 |
| Aug 2, 2021 | $18.37 | $19.45 | $17.96 | $19.14 | +4.99% | 860,187 |
| Jul 26, 2021 | $17.37 | $18.96 | $17.18 | $18.23 | +4.95% | 816,323 |
| Jul 19, 2021 | $17.13 | $17.93 | $16.67 | $17.37 | -1.81% | 614,671 |
| Jul 12, 2021 | $18.12 | $18.86 | $17.55 | $17.69 | -3.17% | 653,818 |
| Jul 6, 2021 | $18.64 | $18.64 | $17.13 | $18.27 | -2.46% | 583,762 |
| Jun 28, 2021 | $19.66 | $19.77 | $18.69 | $18.73 | -5.16% | 611,840 |
| Jun 21, 2021 | $18.95 | $21.37 | $18.91 | $19.75 | +5.00% | 1,052,917 |
| Jun 14, 2021 | $20.72 | $21.09 | $18.76 | $18.81 | -9.35% | 1,151,711 |
| Jun 7, 2021 | $21.41 | $21.69 | $20.63 | $20.75 | -2.63% | 655,100 |
| Jun 1, 2021 | $21.14 | $21.60 | $21.08 | $21.31 | +1.57% | 451,643 |
| May 24, 2021 | $21.46 | $21.46 | $20.16 | $20.98 | -1.78% | 698,283 |
| May 17, 2021 | $21.45 | $21.87 | $20.41 | $21.36 | -1.11% | 718,550 |
| May 10, 2021 | $21.56 | $22.29 | $20.46 | $21.60 | +0.47% | 776,397 |
| May 3, 2021 | $20.56 | $21.73 | $20.44 | $21.50 | +5.91% | 719,250 |
| Apr 26, 2021 | $20.56 | $21.45 | $19.79 | $20.30 | -0.88% | 796,805 |
| Apr 19, 2021 | $20.39 | $20.62 | $19.19 | $20.48 | +0.54% | 606,941 |
| Apr 12, 2021 | $20.08 | $20.51 | $19.67 | $20.37 | +1.44% | 648,781 |
| Apr 5, 2021 | $20.23 | $20.43 | $19.51 | $20.08 | +0.80% | 897,582 |
| Mar 29, 2021 | $19.72 | $20.26 | $19.19 | $19.92 | +1.01% | 1,004,282 |
| Mar 22, 2021 | $20.07 | $20.17 | $18.51 | $19.72 | -2.95% | 905,346 |
| Mar 15, 2021 | $21.86 | $21.86 | $19.78 | $20.32 | -6.10% | 1,628,915 |
| Mar 8, 2021 | $19.11 | $21.82 | $18.90 | $21.64 | +15.23% | 1,566,866 |
| Mar 1, 2021 | $17.31 | $19.11 | $16.17 | $18.78 | +9.70% | 1,426,180 |
| Feb 22, 2021 | $16.27 | $18.29 | $16.27 | $17.12 | +4.01% | 1,240,406 |
| Feb 16, 2021 | $15.59 | $16.62 | $15.28 | $16.46 | +7.51% | 1,204,447 |
| Feb 8, 2021 | $14.79 | $15.70 | $14.79 | $15.31 | +3.80% | 961,297 |
| Feb 1, 2021 | $13.90 | $14.86 | $13.83 | $14.75 | +6.73% | 970,600 |
| Jan 25, 2021 | $12.30 | $14.43 | $12.00 | $13.82 | +10.87% | 1,591,074 |
| Jan 19, 2021 | $12.94 | $12.97 | $12.10 | $12.47 | -2.69% | 760,873 |
| Jan 11, 2021 | $12.39 | $12.97 | $12.35 | $12.81 | +2.81% | 576,627 |
| Jan 4, 2021 | $11.32 | $13.25 | $11.11 | $12.46 | +9.88% | 1,223,434 |
| Dec 28, 2020 | $11.51 | $11.88 | $11.19 | $11.34 | -1.31% | 563,390 |
| Dec 21, 2020 | $11.49 | $11.61 | $10.86 | $11.49 | +0.61% | 732,526 |
| Dec 14, 2020 | $11.23 | $11.68 | $11.03 | $11.42 | +2.98% | 1,896,579 |
| Dec 7, 2020 | $10.94 | $11.51 | $10.70 | $11.09 | +1.56% | 944,932 |
| Nov 30, 2020 | $10.50 | $10.94 | $9.68 | $10.92 | +3.02% | 1,460,202 |
| Nov 23, 2020 | $10.42 | $11.06 | $10.25 | $10.60 | +3.11% | 749,770 |
| Nov 16, 2020 | $10.52 | $10.68 | $10.07 | $10.28 | +1.18% | 778,044 |
| Nov 9, 2020 | $9.86 | $11.00 | $9.31 | $10.16 | +12.51% | 961,252 |
| Nov 2, 2020 | $9.08 | $9.52 | $8.68 | $9.03 | +0.44% | 639,109 |
| Oct 26, 2020 | $9.10 | $9.46 | $8.55 | $8.99 | -2.92% | 1,093,025 |
| Oct 19, 2020 | $8.44 | $9.57 | $8.42 | $9.26 | +8.18% | 1,066,107 |
| Oct 12, 2020 | $8.80 | $8.97 | $8.38 | $8.56 | -2.62% | 656,458 |
| Oct 5, 2020 | $8.50 | $9.11 | $8.50 | $8.79 | +4.89% | 652,746 |
| Sep 28, 2020 | $7.91 | $8.39 | $7.88 | $8.38 | +8.27% | 883,827 |
| Sep 21, 2020 | $8.39 | $8.45 | $7.48 | $7.74 | -9.90% | 1,070,945 |
| Sep 14, 2020 | $8.99 | $9.06 | $8.51 | $8.59 | -4.02% | 1,011,044 |
| Sep 8, 2020 | $9.60 | $9.60 | $8.85 | $8.95 | -7.54% | 727,236 |
| Aug 31, 2020 | $9.63 | $9.98 | $9.33 | $9.68 | -0.31% | 785,915 |
| Aug 24, 2020 | $9.40 | $10.10 | $9.28 | $9.71 | +3.52% | 845,878 |
| Aug 17, 2020 | $10.24 | $10.24 | $9.26 | $9.38 | -8.58% | 780,527 |
| Aug 10, 2020 | $10.20 | $10.84 | $9.95 | $10.26 | +1.48% | 820,793 |
| Aug 3, 2020 | $9.32 | $10.13 | $9.16 | $10.11 | +9.53% | 1,508,710 |
| Jul 27, 2020 | $9.44 | $9.72 | $8.81 | $9.23 | -2.79% | 1,622,019 |
| Jul 20, 2020 | $9.05 | $9.74 | $8.84 | $9.50 | +4.05% | 1,163,784 |
| Jul 13, 2020 | $9.28 | $9.79 | $8.95 | $9.13 | +0.27% | 1,137,844 |
| Jul 6, 2020 | $9.54 | $9.79 | $8.61 | $9.10 | -1.73% | 1,187,554 |
| Jun 29, 2020 | $9.13 | $10.00 | $9.00 | $9.26 | +3.58% | 1,098,144 |
| Jun 22, 2020 | $9.44 | $10.00 | $8.71 | $8.94 | -6.39% | 1,316,840 |
| Jun 15, 2020 | $9.36 | $10.63 | $9.24 | $9.55 | -2.95% | 1,608,027 |
| Jun 8, 2020 | $11.14 | $11.68 | $9.42 | $9.84 | -8.47% | 1,913,362 |
| Jun 1, 2020 | $9.10 | $11.14 | $8.89 | $10.75 | +19.05% | 1,602,477 |
| May 26, 2020 | $9.10 | $10.62 | $8.80 | $9.03 | +3.91% | 1,905,230 |
| May 18, 2020 | $8.29 | $9.39 | $8.22 | $8.69 | +11.34% | 1,619,450 |
| May 11, 2020 | $9.70 | $9.70 | $7.15 | $7.81 | -20.68% | 2,004,520 |
| May 4, 2020 | $10.09 | $10.50 | $9.09 | $9.84 | -4.84% | 1,277,580 |
| Apr 27, 2020 | $10.71 | $12.98 | $10.06 | $10.34 | -2.54% | 1,508,834 |
| Apr 20, 2020 | $10.28 | $10.82 | $9.94 | $10.61 | +1.34% | 1,290,667 |
| Apr 13, 2020 | $11.29 | $11.29 | $9.43 | $10.47 | -7.75% | 1,618,012 |
| Apr 6, 2020 | $10.44 | $11.52 | $9.58 | $11.35 | +15.46% | 1,472,317 |
| Mar 30, 2020 | $10.56 | $11.19 | $9.56 | $9.83 | -6.91% | 1,544,543 |
| Mar 23, 2020 | $9.30 | $11.12 | $8.21 | $10.56 | +15.03% | 1,774,636 |
| Mar 16, 2020 | $10.61 | $12.50 | $8.00 | $9.18 | -23.12% | 2,219,946 |
| Mar 9, 2020 | $13.90 | $14.71 | $11.69 | $11.94 | -21.08% | 1,436,671 |
| Mar 2, 2020 | $15.42 | $16.51 | $14.73 | $15.13 | -3.01% | 1,070,903 |
| Feb 24, 2020 | $17.05 | $17.32 | $15.20 | $15.60 | -11.51% | 1,132,820 |
| Feb 18, 2020 | $17.58 | $17.76 | $17.25 | $17.63 | 0.00% | 394,150 |
| Feb 10, 2020 | $17.58 | $17.99 | $17.47 | $17.63 | -0.40% | 414,228 |
| Feb 3, 2020 | $16.98 | $18.11 | $16.92 | $17.70 | +5.23% | 665,140 |
| Jan 27, 2020 | $18.40 | $18.81 | $16.30 | $16.82 | -10.34% | 1,106,295 |
| Jan 21, 2020 | $19.29 | $19.45 | $18.60 | $18.76 | -3.89% | 628,178 |
| Jan 13, 2020 | $19.40 | $19.75 | $19.10 | $19.52 | +0.72% | 533,560 |
| Jan 6, 2020 | $19.68 | $19.82 | $19.18 | $19.38 | -2.56% | 461,199 |
| Dec 30, 2019 | $20.04 | $20.19 | $19.72 | $19.89 | -0.15% | 413,181 |
| Dec 23, 2019 | $20.41 | $20.41 | $19.87 | $19.92 | -2.26% | 275,793 |
| Dec 16, 2019 | $20.15 | $20.79 | $20.15 | $20.38 | +2.31% | 1,034,329 |
| Dec 9, 2019 | $19.69 | $20.46 | $19.63 | $19.92 | +0.91% | 439,239 |
| Dec 2, 2019 | $19.77 | $20.02 | $19.12 | $19.74 | +0.56% | 705,358 |
| Nov 25, 2019 | $19.57 | $19.95 | $19.45 | $19.63 | +0.62% | 426,773 |
| Nov 18, 2019 | $19.25 | $19.95 | $19.06 | $19.51 | +0.85% | 530,055 |
| Nov 11, 2019 | $19.68 | $20.01 | $19.25 | $19.35 | -2.15% | 436,941 |
| Nov 4, 2019 | $19.84 | $20.28 | $19.54 | $19.77 | +1.18% | 666,199 |
| Oct 28, 2019 | $18.30 | $19.54 | $18.29 | $19.54 | +7.48% | 1,030,960 |
| Oct 21, 2019 | $18.53 | $19.15 | $17.59 | $18.18 | -1.14% | 1,006,914 |
| Oct 14, 2019 | $18.01 | $18.44 | $17.73 | $18.39 | +2.00% | 1,550,608 |
| Oct 7, 2019 | $18.09 | $18.48 | $17.50 | $18.03 | -1.04% | 941,616 |
| Sep 30, 2019 | $18.90 | $19.15 | $17.74 | $18.22 | -3.14% | 580,109 |
| Sep 23, 2019 | $18.96 | $19.28 | $18.66 | $18.81 | -1.52% | 776,706 |
| Sep 16, 2019 | $18.99 | $19.46 | $18.77 | $19.10 | -0.52% | 905,178 |
| Sep 9, 2019 | $17.64 | $19.43 | $17.48 | $19.20 | +10.22% | 864,845 |
| Sep 3, 2019 | $17.79 | $18.24 | $17.31 | $17.42 | -2.74% | 613,039 |
| Aug 26, 2019 | $17.49 | $18.29 | $17.01 | $17.91 | +3.35% | 598,319 |
| Aug 19, 2019 | $18.58 | $18.58 | $17.24 | $17.33 | -4.68% | 615,656 |
| Aug 12, 2019 | $19.26 | $19.45 | $17.80 | $18.18 | -8.46% | 1,168,310 |
| Aug 5, 2019 | $20.05 | $21.09 | $19.54 | $19.86 | -3.03% | 724,640 |
| Jul 29, 2019 | $21.49 | $21.93 | $20.15 | $20.48 | -5.14% | 801,894 |
| Jul 22, 2019 | $21.05 | $21.87 | $20.67 | $21.59 | -0.37% | 934,965 |
| Jul 15, 2019 | $22.12 | $22.28 | $21.47 | $21.67 | -2.03% | 542,110 |
| Jul 8, 2019 | $22.42 | $22.53 | $21.63 | $22.12 | -1.82% | 461,525 |
| Jul 1, 2019 | $22.60 | $22.60 | $21.78 | $22.53 | +1.17% | 561,013 |
| Jun 24, 2019 | $21.33 | $22.52 | $20.82 | $22.27 | +4.70% | 969,123 |
| Jun 17, 2019 | $21.48 | $21.92 | $21.08 | $21.27 | -0.98% | 724,327 |
| Jun 10, 2019 | $21.33 | $21.77 | $21.18 | $21.48 | +1.32% | 445,587 |
| Jun 3, 2019 | $20.59 | $21.76 | $20.55 | $21.20 | +2.81% | 510,658 |
| May 28, 2019 | $21.80 | $21.89 | $20.49 | $20.62 | -5.76% | 597,859 |
| May 20, 2019 | $22.29 | $22.62 | $21.30 | $21.88 | -2.19% | 643,333 |
| May 13, 2019 | $23.15 | $23.41 | $22.35 | $22.37 | -5.13% | 545,136 |
| May 6, 2019 | $23.53 | $24.03 | $23.07 | $23.58 | -1.34% | 603,824 |
| Apr 29, 2019 | $23.50 | $24.09 | $23.25 | $23.90 | +2.01% | 991,913 |
| Apr 22, 2019 | $22.18 | $23.79 | $21.53 | $23.43 | +5.45% | 951,184 |
| Apr 15, 2019 | $22.54 | $22.85 | $21.89 | $22.22 | -1.29% | 539,394 |
| Apr 8, 2019 | $22.16 | $22.54 | $21.40 | $22.51 | +1.31% | 715,970 |
| Apr 1, 2019 | $21.47 | $22.37 | $21.20 | $22.22 | +4.47% | 697,358 |
| Mar 25, 2019 | $19.89 | $21.61 | $19.72 | $21.27 | +6.88% | 939,743 |
| Mar 18, 2019 | $21.76 | $22.24 | $19.57 | $19.90 | -8.25% | 1,168,551 |
| Mar 11, 2019 | $21.51 | $21.82 | $21.28 | $21.69 | +1.02% | 1,088,688 |
| Mar 4, 2019 | $22.95 | $23.19 | $20.97 | $21.47 | -6.65% | 870,953 |
| Feb 25, 2019 | $23.55 | $23.63 | $22.61 | $23.00 | -1.67% | 485,143 |
| Feb 19, 2019 | $23.07 | $23.69 | $22.95 | $23.39 | +0.73% | 492,777 |
| Feb 11, 2019 | $22.10 | $23.27 | $21.85 | $23.22 | +5.45% | 730,631 |
| Feb 4, 2019 | $22.03 | $22.51 | $21.87 | $22.02 | +0.23% | 733,101 |
| Jan 28, 2019 | $22.23 | $22.55 | $21.68 | $21.97 | -1.17% | 978,295 |
| Jan 22, 2019 | $21.46 | $22.27 | $21.28 | $22.23 | +2.73% | 976,804 |
| Jan 14, 2019 | $20.60 | $21.64 | $19.51 | $21.64 | +4.54% | 2,426,673 |
| Jan 7, 2019 | $20.25 | $21.03 | $20.11 | $20.70 | +0.53% | 1,104,039 |
| Dec 31, 2018 | $19.61 | $20.85 | $18.50 | $20.59 | +5.81% | 997,258 |
| Dec 24, 2018 | $18.45 | $19.68 | $18.13 | $19.46 | +5.08% | 611,253 |
| Dec 17, 2018 | $19.62 | $20.08 | $18.32 | $18.52 | -5.70% | 2,073,776 |
| Dec 10, 2018 | $20.80 | $20.80 | $19.54 | $19.64 | -5.12% | 984,394 |
| Dec 3, 2018 | $22.75 | $22.78 | $20.07 | $20.70 | -7.75% | 970,956 |
| Nov 26, 2018 | $21.52 | $22.51 | $21.37 | $22.44 | +5.50% | 935,241 |
| Nov 19, 2018 | $21.73 | $24.18 | $20.98 | $21.27 | -2.07% | 831,024 |
| Nov 12, 2018 | $21.26 | $21.98 | $21.00 | $21.72 | +2.36% | 1,103,170 |
| Nov 5, 2018 | $21.21 | $21.64 | $20.62 | $21.22 | +0.09% | 1,492,190 |
| Oct 29, 2018 | $20.14 | $21.23 | $19.96 | $21.20 | +5.95% | 1,399,362 |
| Oct 22, 2018 | $22.06 | $22.11 | $17.56 | $20.01 | -8.96% | 2,566,503 |
| Oct 15, 2018 | $22.75 | $23.23 | $21.97 | $21.98 | -3.60% | 1,000,703 |
| Oct 8, 2018 | $24.16 | $24.91 | $22.06 | $22.80 | -6.37% | 908,730 |
| Oct 1, 2018 | $24.96 | $25.48 | $23.96 | $24.35 | -2.21% | 1,091,119 |
| Sep 24, 2018 | $25.75 | $25.75 | $24.60 | $24.90 | -3.11% | 1,294,426 |
| Sep 17, 2018 | $26.40 | $26.40 | $25.40 | $25.70 | -2.47% | 925,237 |
| Sep 10, 2018 | $26.50 | $26.93 | $25.55 | $26.35 | -0.38% | 980,018 |
| Sep 4, 2018 | $26.10 | $26.50 | $25.85 | $26.45 | +1.34% | 675,994 |
| Aug 27, 2018 | $26.40 | $26.83 | $25.85 | $26.10 | -0.76% | 723,983 |
| Aug 20, 2018 | $25.80 | $26.65 | $25.65 | $26.30 | +2.14% | 693,643 |
| Aug 13, 2018 | $25.45 | $26.00 | $25.05 | $25.75 | +1.18% | 769,060 |
| Aug 6, 2018 | $25.40 | $25.80 | $25.13 | $25.45 | 0.00% | 701,140 |
| Jul 30, 2018 | $25.10 | $25.85 | $24.85 | $25.45 | +2.83% | 1,010,326 |
| Jul 23, 2018 | $27.50 | $27.80 | $24.25 | $24.75 | -10.16% | 1,720,801 |
| Jul 16, 2018 | $27.75 | $27.95 | $27.25 | $27.55 | -0.54% | 730,908 |
| Jul 9, 2018 | $29.10 | $29.55 | $27.65 | $27.70 | -4.32% | 665,378 |
| Jul 2, 2018 | $28.25 | $29.30 | $28.15 | $28.95 | +2.12% | 487,261 |
| Jun 25, 2018 | $29.75 | $29.85 | $28.30 | $28.35 | -4.87% | 1,054,500 |
| Jun 18, 2018 | $29.35 | $30.45 | $29.30 | $29.80 | +0.85% | 1,154,761 |
| Jun 11, 2018 | $30.80 | $30.88 | $29.25 | $29.55 | -3.59% | 1,294,732 |
| Jun 4, 2018 | $30.30 | $31.25 | $30.25 | $30.65 | +1.66% | 849,762 |
| May 29, 2018 | $30.00 | $30.60 | $29.83 | $30.15 | -0.50% | 931,016 |
| May 21, 2018 | $28.90 | $30.50 | $28.80 | $30.30 | +5.76% | 1,290,432 |
| May 14, 2018 | $28.30 | $28.89 | $27.90 | $28.65 | +1.60% | 762,660 |
| May 7, 2018 | $27.70 | $28.55 | $27.35 | $28.20 | +1.99% | 650,194 |
| Apr 30, 2018 | $28.05 | $28.15 | $26.95 | $27.65 | -1.25% | 953,160 |
| Apr 23, 2018 | $30.75 | $31.85 | $27.93 | $28.00 | -9.09% | 1,845,442 |
| Apr 16, 2018 | $30.95 | $31.35 | $30.28 | $30.80 | -0.16% | 943,784 |
| Apr 9, 2018 | $30.50 | $31.30 | $30.10 | $30.85 | +1.48% | 734,559 |
| Apr 2, 2018 | $30.70 | $31.35 | $29.90 | $30.40 | -1.14% | 649,589 |
| Mar 26, 2018 | $30.15 | $30.90 | $29.85 | $30.75 | +3.54% | 887,571 |
| Mar 19, 2018 | $31.85 | $32.10 | $29.65 | $29.70 | -7.19% | 820,496 |
| Mar 12, 2018 | $31.85 | $32.30 | $31.28 | $32.00 | +0.63% | 1,172,928 |
| Mar 5, 2018 | $30.90 | $32.35 | $28.01 | $31.80 | +2.25% | 1,329,599 |
| Feb 26, 2018 | $31.60 | $31.95 | $30.25 | $31.10 | -1.43% | 725,348 |
| Feb 20, 2018 | $31.75 | $32.05 | $31.15 | $31.55 | -1.10% | 326,019 |
| Feb 12, 2018 | $30.60 | $31.95 | $30.05 | $31.90 | +4.59% | 623,748 |
| Feb 5, 2018 | $31.15 | $31.70 | $29.65 | $30.50 | -3.63% | 1,358,682 |
| Jan 29, 2018 | $31.50 | $32.25 | $31.05 | $31.65 | +0.16% | 942,556 |
| Jan 22, 2018 | $32.05 | $32.30 | $31.30 | $31.60 | -1.86% | 908,130 |
| Jan 16, 2018 | $32.20 | $32.46 | $31.60 | $32.20 | +0.78% | 589,615 |
| Jan 8, 2018 | $29.90 | $32.30 | $29.70 | $31.95 | +6.32% | 779,695 |
| Jan 2, 2018 | $30.55 | $30.60 | $29.70 | $30.05 | -0.99% | 543,414 |
| Dec 26, 2017 | $31.10 | $31.30 | $30.30 | $30.35 | -2.72% | 383,139 |
| Dec 18, 2017 | $31.50 | $32.20 | $31.05 | $31.20 | +0.16% | 917,106 |
| Dec 11, 2017 | $31.00 | $31.45 | $29.90 | $31.15 | +0.48% | 1,063,728 |
| Dec 4, 2017 | $32.50 | $33.10 | $30.90 | $31.00 | -2.97% | 508,577 |
| Nov 27, 2017 | $29.95 | $32.85 | $29.95 | $31.95 | +6.32% | 697,422 |
| Nov 20, 2017 | $29.55 | $30.75 | $29.50 | $30.05 | +1.52% | 398,890 |
| Nov 13, 2017 | $28.70 | $29.95 | $28.50 | $29.60 | +2.42% | 587,649 |
| Nov 6, 2017 | $30.70 | $30.83 | $28.45 | $28.90 | -6.17% | 578,869 |
| Oct 30, 2017 | $31.20 | $31.20 | $30.25 | $30.80 | -1.91% | 583,579 |
| Oct 23, 2017 | $31.35 | $31.90 | $30.80 | $31.40 | 0.00% | 607,794 |
| Oct 16, 2017 | $31.25 | $31.65 | $30.45 | $31.40 | +0.96% | 659,794 |
| Oct 9, 2017 | $31.20 | $31.70 | $30.95 | $31.10 | 0.00% | 592,567 |
| Oct 2, 2017 | $31.00 | $31.50 | $30.70 | $31.10 | +0.48% | 660,714 |
| Sep 25, 2017 | $28.70 | $31.20 | $28.60 | $30.95 | +7.28% | 941,495 |
| Sep 18, 2017 | $27.30 | $28.95 | $27.20 | $28.85 | +6.26% | 748,023 |
| Sep 11, 2017 | $26.20 | $27.80 | $26.20 | $27.15 | +4.62% | 912,334 |
| Sep 5, 2017 | $26.80 | $26.85 | $25.45 | $25.95 | -4.07% | 606,801 |
| Aug 28, 2017 | $27.05 | $27.10 | $26.35 | $27.05 | 0.00% | 565,044 |
| Aug 21, 2017 | $26.70 | $27.61 | $26.30 | $27.05 | +1.50% | 421,682 |
| Aug 14, 2017 | $27.30 | $28.00 | $26.25 | $26.65 | -0.93% | 605,379 |
| Aug 7, 2017 | $28.75 | $29.25 | $26.65 | $26.90 | -6.60% | 499,632 |
| Jul 31, 2017 | $28.70 | $28.95 | $28.40 | $28.80 | +0.52% | 571,778 |
| Jul 24, 2017 | $28.40 | $29.55 | $28.38 | $28.65 | +0.35% | 844,775 |
| Jul 17, 2017 | $28.10 | $28.85 | $27.75 | $28.55 | +1.60% | 1,491,596 |
| Jul 10, 2017 | $28.65 | $28.80 | $27.55 | $28.10 | -2.52% | 535,759 |
| Jul 3, 2017 | $28.55 | $29.40 | $28.25 | $28.83 | +1.32% | 404,414 |
| Jun 26, 2017 | $27.65 | $29.00 | $27.10 | $28.45 | +3.08% | 706,143 |
| Jun 19, 2017 | $29.45 | $29.55 | $27.40 | $27.60 | -5.64% | 602,510 |
| Jun 12, 2017 | $29.75 | $30.43 | $28.70 | $29.25 | -1.52% | 804,087 |
| Jun 5, 2017 | $26.95 | $29.90 | $26.35 | $29.70 | +10.41% | 650,073 |
| May 30, 2017 | $27.35 | $27.40 | $25.95 | $26.90 | -2.18% | 773,322 |
| May 22, 2017 | $27.50 | $28.10 | $27.20 | $27.50 | +0.73% | 458,967 |
| May 15, 2017 | $28.10 | $28.55 | $27.20 | $27.30 | -2.85% | 687,725 |
| May 8, 2017 | $29.10 | $29.40 | $27.45 | $28.10 | -3.60% | 594,827 |
| May 1, 2017 | $29.30 | $29.55 | $28.50 | $29.15 | +0.34% | 687,731 |
| Apr 24, 2017 | $29.35 | $30.55 | $29.00 | $29.05 | +1.04% | 821,795 |
| Apr 17, 2017 | $28.55 | $28.95 | $27.40 | $28.75 | +1.05% | 921,956 |
| Apr 10, 2017 | $29.50 | $29.85 | $28.25 | $28.45 | -3.56% | 601,658 |
| Apr 3, 2017 | $30.80 | $30.90 | $28.90 | $29.50 | -4.07% | 971,384 |
| Mar 27, 2017 | $28.80 | $31.20 | $28.20 | $30.75 | +4.41% | 722,589 |
| Mar 20, 2017 | $32.15 | $32.15 | $28.55 | $29.45 | -8.82% | 778,291 |
| Mar 13, 2017 | $31.80 | $32.40 | $31.28 | $32.30 | +1.41% | 814,380 |
| Mar 6, 2017 | $33.05 | $33.20 | $31.50 | $31.85 | -4.50% | 426,718 |
| Feb 27, 2017 | $33.45 | $34.55 | $33.00 | $33.35 | -0.15% | 663,943 |
| Feb 21, 2017 | $33.95 | $34.15 | $33.15 | $33.40 | -0.74% | 437,788 |
| Feb 13, 2017 | $33.40 | $34.00 | $31.44 | $33.65 | +1.66% | 533,797 |
| Feb 6, 2017 | $32.95 | $33.50 | $31.54 | $33.10 | -0.45% | 600,449 |
| Jan 30, 2017 | $33.75 | $33.75 | $32.28 | $33.25 | -2.21% | 747,996 |
| Jan 23, 2017 | $34.20 | $35.15 | $33.55 | $34.00 | -1.02% | 796,541 |
| Jan 17, 2017 | $34.65 | $34.65 | $33.50 | $34.35 | -0.87% | 562,432 |
| Jan 9, 2017 | $34.60 | $35.80 | $34.10 | $34.65 | -0.14% | 1,093,991 |
| Jan 3, 2017 | $35.45 | $35.85 | $34.45 | $34.70 | -0.57% | 533,443 |
| Dec 27, 2016 | $34.95 | $35.40 | $34.10 | $34.90 | +0.29% | 420,453 |
| Dec 19, 2016 | $33.50 | $35.40 | $33.20 | $34.80 | +4.19% | 546,024 |
| Dec 12, 2016 | $33.80 | $34.45 | $32.85 | $33.40 | -0.89% | 1,061,536 |
| Dec 5, 2016 | $31.60 | $34.20 | $31.35 | $33.70 | +7.84% | 651,803 |
| Nov 28, 2016 | $31.55 | $31.65 | $30.70 | $31.25 | -1.42% | 785,406 |
| Nov 21, 2016 | $30.90 | $31.95 | $30.55 | $31.70 | +3.09% | 399,347 |
| Nov 14, 2016 | $29.80 | $31.15 | $29.45 | $30.75 | – | 1,101,109 |
Seasonality
HAFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.4% | -5.7% | 0.1% | -3.1% | 2.9% | 3.0% | -0.7% | -1.2% | 4.6% | 7.3% | 0.2% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -1.7% | -0.7% | 1.0% | 13.5% | 1.6% | 7.6% | -1.6% | -1.9% | -0.3% | 5.3% | ||
| 2025 | 1.7% | 1.1% | -5.6% | 0.9% | 1.4% | 7.7% | -7.6% | 11.6% | -1.9% | 6.9% | 5.7% | -2.1% |
| 2024 | -13.7% | -8.4% | 5.4% | -3.9% | 4.7% | 6.1% | 22.0% | -1.6% | -6.1% | 23.0% | 16.9% | -10.7% |
| 2023 | -5.9% | 2.5% | -21.4% | -13.0% | -9.3% | 3.7% | 27.3% | -7.6% | -6.3% | -9.5% | 15.2% | 16.6% |
| 2022 | 13.5% | -2.0% | -5.8% | -5.9% | 1.8% | -3.9% | 12.6% | -1.2% | -4.2% | 13.1% | 2.0% | -8.5% |
| 2021 | 21.9% | 24.7% | 15.2% | 2.9% | 3.9% | -9.2% | -4.4% | 6.4% | 4.0% | 10.6% | 2.1% | 5.4% |
| 2020 | -14.7% | -7.3% | -30.4% | 11.2% | -24.2% | 7.5% | -4.9% | 4.1% | -13.9% | 9.5% | 9.3% | 16.3% |
| 2019 | 12.5% | 5.2% | -7.8% | 11.5% | -12.2% | 8.0% | -3.5% | -15.6% | 4.9% | 2.5% | 3.3% | 1.9% |
| 2018 | 3.8% | -2.3% | 0.7% | -10.2% | 9.5% | -5.3% | -11.6% | 5.2% | -4.6% | -15.7% | 8.2% | -12.2% |
| 2017 | -5.0% | 1.3% | -7.9% | -5.5% | -7.8% | 7.0% | 1.4% | -6.8% | 15.9% | 0.0% | 3.3% | -4.4% |