Hewlett Packard Enterprise Co (HPE) stock
HPENYSEComputer & office EquipmentFiscal year ends October 31Also trades as HPE.PC
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 3, 2026Score 12/3012% above fair value
$55.09−3.78 (-6.42%)
Close on Oct 30, 2026Market cap $73.13BP/E 28.7Yield 0.94%
Price history
Hewlett Packard Enterprise share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.09
-6.42% on the day
52-week range
$19.84 – $73.56
-25.1% from the high
Change over 52 weeks
+125.7%
From $24.41 on Oct 30, 2025
Average volume
20.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $57.22 | $62.20 | $53.41 | $55.09 | -2.82% | 57,269,613 |
| Oct 19, 2026 | $56.93 | $59.50 | $53.91 | $56.69 | +2.83% | 78,163,260 |
| Oct 12, 2026 | $72.85 | $72.85 | $54.72 | $55.13 | -24.95% | 134,980,260 |
| Oct 5, 2026 | $68.92 | $73.56 | $66.95 | $73.46 | +5.96% | 87,889,850 |
| Sep 28, 2026 | $62.75 | $70.29 | $60.68 | $69.33 | +10.15% | 105,674,800 |
| Sep 21, 2026 | $62.65 | $65.65 | $60.30 | $62.94 | +3.59% | 89,249,030 |
| Sep 14, 2026 | $55.61 | $62.14 | $55.02 | $60.76 | -2.14% | 130,876,720 |
| Sep 8, 2026 | $52.29 | $62.15 | $51.80 | $62.09 | +19.40% | 116,560,350 |
| Aug 31, 2026 | $53.09 | $54.88 | $45.70 | $52.00 | -0.59% | 212,820,900 |
| Aug 24, 2026 | $53.00 | $55.79 | $51.30 | $52.31 | -2.13% | 60,944,430 |
| Aug 17, 2026 | $59.24 | $59.24 | $51.59 | $53.45 | -8.96% | 66,984,018 |
| Aug 10, 2026 | $55.40 | $63.44 | $52.61 | $58.71 | +10.32% | 86,951,000 |
| Aug 3, 2026 | $47.51 | $54.63 | $46.30 | $53.22 | +11.11% | 91,536,390 |
| Jul 27, 2026 | $48.00 | $49.89 | $43.30 | $47.90 | +0.44% | 84,546,970 |
| Jul 20, 2026 | $46.12 | $49.68 | $44.47 | $47.69 | +4.08% | 63,263,790 |
| Jul 13, 2026 | $48.19 | $50.31 | $43.70 | $45.82 | -5.60% | 97,682,420 |
| Jul 6, 2026 | $41.77 | $51.08 | $41.50 | $48.54 | +17.73% | 97,158,190 |
| Jun 29, 2026 | $43.79 | $45.23 | $40.72 | $41.23 | -5.67% | 76,532,210 |
| Jun 22, 2026 | $48.04 | $50.20 | $43.13 | $43.71 | -7.80% | 128,689,850 |
| Jun 15, 2026 | $49.48 | $50.45 | $46.93 | $47.41 | -1.58% | 139,393,920 |
| Jun 8, 2026 | $49.95 | $50.87 | $44.74 | $48.17 | -2.09% | 138,690,980 |
| Jun 1, 2026 | $44.18 | $64.25 | $43.40 | $49.20 | +14.31% | 400,272,680 |
| May 26, 2026 | $37.92 | $44.58 | $36.58 | $43.04 | +14.53% | 143,884,230 |
| May 18, 2026 | $33.58 | $37.75 | $31.88 | $37.58 | +13.53% | 80,734,020 |
| May 11, 2026 | $31.19 | $34.70 | $29.49 | $33.10 | +5.58% | 103,941,440 |
| May 4, 2026 | $28.93 | $31.35 | $28.38 | $31.35 | +9.73% | 69,759,730 |
| Apr 27, 2026 | $28.46 | $28.97 | $27.35 | $28.57 | +1.46% | 61,388,703 |
| Apr 20, 2026 | $26.45 | $29.63 | $26.34 | $28.16 | +6.51% | 78,922,660 |
| Apr 13, 2026 | $24.49 | $26.56 | $23.86 | $26.44 | +6.23% | 75,872,716 |
| Apr 6, 2026 | $24.74 | $25.70 | $24.18 | $24.89 | +1.14% | 66,080,170 |
| Mar 30, 2026 | $23.88 | $24.77 | $22.30 | $24.61 | +2.80% | 68,658,760 |
| Mar 23, 2026 | $22.05 | $26.43 | $21.81 | $23.94 | +10.37% | 145,307,290 |
| Mar 16, 2026 | $21.90 | $22.57 | $21.16 | $21.69 | +0.51% | 78,508,380 |
| Mar 9, 2026 | $20.64 | $22.14 | $20.60 | $21.58 | +2.13% | 129,440,730 |
| Mar 2, 2026 | $21.19 | $22.16 | $20.85 | $21.13 | -1.58% | 73,930,360 |
| Feb 23, 2026 | $21.23 | $21.80 | $19.84 | $21.47 | +0.47% | 87,780,690 |
| Feb 17, 2026 | $22.28 | $22.60 | $21.11 | $21.37 | -5.82% | 55,623,670 |
| Feb 9, 2026 | $23.41 | $24.38 | $21.85 | $22.69 | -3.90% | 89,876,580 |
| Feb 2, 2026 | $21.41 | $23.80 | $21.35 | $23.61 | +9.71% | 104,918,390 |
| Jan 26, 2026 | $21.07 | $22.01 | $21.02 | $21.52 | +2.23% | 71,847,020 |
| Jan 20, 2026 | $20.99 | $21.94 | $20.08 | $21.05 | -1.82% | 70,967,910 |
| Jan 12, 2026 | $21.96 | $22.72 | $21.42 | $21.44 | -3.29% | 70,620,850 |
| Jan 5, 2026 | $24.22 | $24.41 | $21.76 | $22.17 | -8.27% | 110,788,710 |
| Dec 29, 2025 | $24.25 | $24.53 | $23.82 | $24.17 | -1.31% | 48,933,017 |
| Dec 22, 2025 | $24.67 | $24.80 | $24.35 | $24.49 | +0.25% | 51,246,250 |
| Dec 15, 2025 | $24.00 | $24.67 | $23.39 | $24.43 | +2.35% | 154,196,480 |
| Dec 8, 2025 | $23.14 | $25.41 | $23.05 | $23.87 | +2.31% | 179,499,730 |
| Dec 1, 2025 | $21.56 | $23.56 | $20.61 | $23.33 | +6.68% | 142,220,050 |
| Nov 24, 2025 | $20.83 | $21.94 | $20.66 | $21.87 | +6.58% | 84,412,931 |
| Nov 17, 2025 | $21.94 | $22.19 | $19.93 | $20.52 | -10.12% | 167,036,140 |
| Nov 10, 2025 | $24.12 | $24.41 | $22.35 | $22.83 | -2.64% | 172,383,780 |
| Nov 3, 2025 | $24.62 | $24.78 | $22.79 | $23.45 | -3.97% | 135,868,120 |
| Oct 27, 2025 | $23.78 | $24.92 | $23.58 | $24.42 | +3.91% | 181,967,910 |
| Oct 20, 2025 | $23.07 | $23.70 | $22.44 | $23.50 | +2.35% | 242,533,710 |
| Oct 13, 2025 | $24.95 | $26.31 | $22.11 | $22.96 | -5.90% | 264,724,480 |
| Oct 6, 2025 | $24.97 | $26.44 | $24.39 | $24.40 | -0.12% | 122,720,480 |
| Sep 29, 2025 | $24.31 | $25.31 | $23.98 | $24.43 | +1.79% | 108,651,740 |
| Sep 22, 2025 | $24.96 | $25.36 | $23.81 | $24.00 | -3.96% | 132,054,170 |
| Sep 15, 2025 | $24.80 | $25.35 | $24.25 | $24.99 | +1.05% | 120,018,880 |
| Sep 8, 2025 | $23.60 | $25.10 | $23.05 | $24.73 | +5.14% | 98,929,910 |
| Sep 2, 2025 | $22.05 | $24.18 | $21.92 | $23.52 | +4.21% | 148,743,350 |
| Aug 25, 2025 | $22.49 | $23.31 | $22.24 | $22.57 | +0.53% | 102,753,250 |
| Aug 18, 2025 | $21.11 | $22.69 | $20.44 | $22.45 | +6.10% | 79,610,020 |
| Aug 11, 2025 | $20.93 | $21.76 | $20.57 | $21.16 | +1.68% | 71,873,351 |
| Aug 4, 2025 | $20.03 | $21.02 | $19.64 | $20.81 | +5.05% | 77,224,660 |
| Jul 28, 2025 | $20.82 | $21.20 | $19.66 | $19.81 | -4.44% | 79,816,400 |
| Jul 21, 2025 | $21.01 | $21.16 | $20.26 | $20.73 | -1.80% | 66,215,910 |
| Jul 14, 2025 | $20.58 | $21.19 | $20.07 | $21.11 | +1.88% | 72,714,240 |
| Jul 7, 2025 | $21.22 | $21.72 | $20.55 | $20.72 | -2.91% | 122,257,540 |
| Jun 30, 2025 | $20.69 | $21.47 | $20.10 | $21.34 | +15.92% | 126,432,400 |
| Jun 23, 2025 | $17.90 | $18.63 | $17.49 | $18.41 | +2.51% | 83,017,960 |
| Jun 16, 2025 | $17.80 | $18.26 | $17.71 | $17.96 | +1.76% | 80,055,970 |
| Jun 9, 2025 | $18.20 | $18.59 | $17.53 | $17.65 | -2.54% | 64,643,580 |
| Jun 2, 2025 | $17.28 | $19.20 | $17.03 | $18.11 | +4.80% | 126,544,030 |
| May 26, 2025 | $17.24 | $18.01 | $17.03 | $17.28 | -0.80% | 77,974,680 |
| May 19, 2025 | $17.36 | $18.07 | $17.03 | $17.42 | -1.86% | 76,644,940 |
| May 12, 2025 | $17.85 | $18.18 | $17.44 | $17.75 | +5.09% | 79,033,590 |
| May 5, 2025 | $16.66 | $17.13 | $16.18 | $16.89 | +0.18% | 67,326,890 |
| Apr 28, 2025 | $16.29 | $16.99 | $15.71 | $16.86 | +3.82% | 74,318,130 |
| Apr 21, 2025 | $14.95 | $16.34 | $14.55 | $16.24 | +7.27% | 83,030,670 |
| Apr 14, 2025 | $14.86 | $15.54 | $14.20 | $15.14 | +7.07% | 121,130,320 |
| Apr 7, 2025 | $12.34 | $14.60 | $12.15 | $14.14 | +10.56% | 153,364,740 |
| Mar 31, 2025 | $15.48 | $16.20 | $11.97 | $12.79 | -19.00% | 146,302,980 |
| Mar 24, 2025 | $16.40 | $16.59 | $15.52 | $15.79 | -1.62% | 106,333,560 |
| Mar 17, 2025 | $15.65 | $16.55 | $15.60 | $16.05 | +2.75% | 132,119,990 |
| Mar 10, 2025 | $15.51 | $15.69 | $14.64 | $15.62 | -1.20% | 147,866,530 |
| Mar 3, 2025 | $20.07 | $20.09 | $14.93 | $15.81 | -20.19% | 150,599,610 |
| Feb 24, 2025 | $21.20 | $21.26 | $19.24 | $19.81 | -6.29% | 62,235,298 |
| Feb 18, 2025 | $21.81 | $21.98 | $21.06 | $21.14 | -2.63% | 36,601,296 |
| Feb 10, 2025 | $21.39 | $21.77 | $20.86 | $21.71 | +2.07% | 49,326,885 |
| Feb 3, 2025 | $20.62 | $21.70 | $20.39 | $21.27 | +0.38% | 65,447,660 |
| Jan 27, 2025 | $23.26 | $23.47 | $20.34 | $21.19 | -13.05% | 109,316,020 |
| Jan 21, 2025 | $23.29 | $24.66 | $23.11 | $24.37 | +5.32% | 44,710,888 |
| Jan 13, 2025 | $21.54 | $23.70 | $21.16 | $23.14 | +4.80% | 81,579,860 |
| Jan 6, 2025 | $22.22 | $23.06 | $21.49 | $22.08 | +1.19% | 74,671,010 |
| Dec 30, 2024 | $21.32 | $21.85 | $21.13 | $21.82 | +0.79% | 34,784,915 |
| Dec 23, 2024 | $21.60 | $22.05 | $21.39 | $21.65 | +0.19% | 31,727,640 |
| Dec 16, 2024 | $21.83 | $22.04 | $20.55 | $21.61 | -1.01% | 112,710,910 |
| Dec 9, 2024 | $23.85 | $23.92 | $21.21 | $21.83 | -8.85% | 82,001,000 |
| Dec 2, 2024 | $21.20 | $24.24 | $20.96 | $23.95 | +12.87% | 97,533,850 |
| Nov 25, 2024 | $22.40 | $22.62 | $20.64 | $21.22 | -3.98% | 53,439,075 |
| Nov 18, 2024 | $21.81 | $22.22 | $20.86 | $22.10 | +4.89% | 53,439,467 |
| Nov 11, 2024 | $22.12 | $22.40 | $20.98 | $21.07 | -4.40% | 49,484,371 |
| Nov 4, 2024 | $20.15 | $22.20 | $19.86 | $22.04 | +9.87% | 59,290,670 |
| Oct 28, 2024 | $19.60 | $21.05 | $19.48 | $20.06 | +3.08% | 59,030,400 |
| Oct 21, 2024 | $20.68 | $20.68 | $19.24 | $19.46 | -5.94% | 53,582,047 |
| Oct 14, 2024 | $20.65 | $21.09 | $20.39 | $20.69 | +0.10% | 56,217,280 |
| Oct 7, 2024 | $20.51 | $21.05 | $20.39 | $20.67 | +0.24% | 60,318,653 |
| Sep 30, 2024 | $20.09 | $20.83 | $19.82 | $20.62 | +2.38% | 64,030,040 |
| Sep 23, 2024 | $18.82 | $20.49 | $18.63 | $20.14 | +7.07% | 73,853,080 |
| Sep 16, 2024 | $16.84 | $18.94 | $16.81 | $18.81 | +9.68% | 108,810,330 |
| Sep 9, 2024 | $17.60 | $17.85 | $15.77 | $17.15 | -2.17% | 216,903,370 |
| Sep 3, 2024 | $19.28 | $19.44 | $16.86 | $17.53 | -9.50% | 82,531,120 |
| Aug 26, 2024 | $19.23 | $19.57 | $18.66 | $19.37 | +0.83% | 51,547,059 |
| Aug 19, 2024 | $18.67 | $19.32 | $18.47 | $19.21 | +2.89% | 41,639,308 |
| Aug 12, 2024 | $17.39 | $18.83 | $17.06 | $18.67 | +7.67% | 62,193,817 |
| Aug 5, 2024 | $17.26 | $17.57 | $16.61 | $17.34 | -3.83% | 63,150,657 |
| Jul 29, 2024 | $19.85 | $20.10 | $17.95 | $18.03 | -8.76% | 53,307,481 |
| Jul 22, 2024 | $20.62 | $20.79 | $19.41 | $19.76 | -3.52% | 44,986,268 |
| Jul 15, 2024 | $21.26 | $21.53 | $20.44 | $20.48 | -3.26% | 51,068,747 |
| Jul 8, 2024 | $20.75 | $21.62 | $20.69 | $21.17 | +3.02% | 55,843,077 |
| Jul 1, 2024 | $21.32 | $21.32 | $20.29 | $20.55 | -2.93% | 51,908,650 |
| Jun 24, 2024 | $20.83 | $21.31 | $20.33 | $21.17 | +1.20% | 83,057,040 |
| Jun 17, 2024 | $21.86 | $22.82 | $20.43 | $20.92 | -3.15% | 151,956,450 |
| Jun 10, 2024 | $20.00 | $21.90 | $19.95 | $21.60 | +7.84% | 100,373,290 |
| Jun 3, 2024 | $17.91 | $20.43 | $17.59 | $20.03 | +13.48% | 194,184,760 |
| May 28, 2024 | $18.49 | $18.78 | $17.31 | $17.65 | -4.13% | 97,575,180 |
| May 20, 2024 | $17.90 | $18.95 | $17.59 | $18.41 | +3.08% | 59,343,551 |
| May 13, 2024 | $17.13 | $18.08 | $17.13 | $17.86 | +4.69% | 54,221,448 |
| May 6, 2024 | $17.02 | $17.29 | $16.71 | $17.06 | +1.19% | 40,695,945 |
| Apr 29, 2024 | $17.21 | $17.43 | $16.26 | $16.86 | -1.81% | 46,776,644 |
| Apr 22, 2024 | $16.94 | $17.28 | $16.65 | $17.17 | +2.26% | 46,047,552 |
| Apr 15, 2024 | $17.70 | $17.81 | $16.69 | $16.79 | -3.62% | 64,763,260 |
| Apr 8, 2024 | $18.21 | $18.42 | $17.39 | $17.42 | -3.22% | 62,713,410 |
| Apr 1, 2024 | $17.68 | $18.76 | $17.55 | $18.00 | +1.52% | 76,736,507 |
| Mar 25, 2024 | $17.25 | $17.86 | $17.21 | $17.73 | +2.07% | 49,335,136 |
| Mar 18, 2024 | $16.94 | $17.61 | $16.50 | $17.37 | +3.83% | 74,018,236 |
| Mar 11, 2024 | $17.72 | $19.15 | $16.70 | $16.73 | -7.00% | 127,501,580 |
| Mar 4, 2024 | $15.81 | $20.07 | $15.76 | $17.99 | +15.62% | 188,050,580 |
| Feb 26, 2024 | $15.09 | $15.70 | $14.47 | $15.56 | +2.98% | 95,707,339 |
| Feb 20, 2024 | $14.85 | $15.23 | $14.76 | $15.11 | +1.21% | 36,794,853 |
| Feb 12, 2024 | $15.48 | $15.75 | $14.91 | $14.93 | -3.55% | 43,571,321 |
| Feb 5, 2024 | $15.30 | $15.55 | $15.08 | $15.48 | +0.45% | 44,482,264 |
| Jan 29, 2024 | $15.74 | $15.99 | $15.09 | $15.41 | -2.71% | 44,229,678 |
| Jan 22, 2024 | $15.48 | $16.04 | $15.40 | $15.84 | +3.06% | 46,847,908 |
| Jan 16, 2024 | $15.55 | $15.62 | $14.70 | $15.37 | -3.27% | 61,293,030 |
| Jan 8, 2024 | $17.20 | $17.80 | $15.84 | $15.89 | -7.45% | 97,343,580 |
| Jan 2, 2024 | $16.87 | $17.39 | $16.72 | $17.17 | +1.12% | 45,804,632 |
| Dec 26, 2023 | $17.08 | $17.29 | $16.90 | $16.98 | -0.64% | 21,480,611 |
| Dec 18, 2023 | $16.78 | $17.20 | $16.56 | $17.09 | +2.21% | 41,957,310 |
| Dec 11, 2023 | $16.22 | $17.18 | $16.05 | $16.72 | +3.08% | 83,782,340 |
| Dec 4, 2023 | $16.75 | $16.87 | $15.70 | $16.22 | -3.97% | 74,184,270 |
| Nov 27, 2023 | $15.73 | $17.14 | $15.45 | $16.89 | +6.70% | 86,795,300 |
| Nov 20, 2023 | $15.88 | $15.96 | $15.56 | $15.83 | -0.63% | 31,268,798 |
| Nov 13, 2023 | $15.83 | $16.68 | $15.63 | $15.93 | -0.19% | 49,747,908 |
| Nov 6, 2023 | $15.92 | $16.00 | $15.59 | $15.96 | +0.19% | 32,405,812 |
| Oct 30, 2023 | $15.36 | $16.00 | $15.16 | $15.93 | +4.73% | 40,413,742 |
| Oct 23, 2023 | $15.18 | $15.44 | $14.96 | $15.21 | -0.13% | 50,215,893 |
| Oct 16, 2023 | $16.63 | $17.18 | $14.92 | $15.23 | -7.58% | 64,042,772 |
| Oct 9, 2023 | $16.73 | $17.29 | $16.47 | $16.48 | -2.08% | 42,696,830 |
| Oct 2, 2023 | $17.40 | $17.59 | $16.58 | $16.83 | -3.11% | 36,602,359 |
| Sep 25, 2023 | $16.89 | $17.75 | $16.73 | $17.37 | +2.06% | 54,227,377 |
| Sep 18, 2023 | $16.98 | $17.40 | $16.79 | $17.02 | -0.29% | 37,931,003 |
| Sep 11, 2023 | $17.43 | $17.54 | $16.76 | $17.07 | -1.56% | 58,565,657 |
| Sep 5, 2023 | $17.94 | $18.10 | $17.28 | $17.34 | -3.56% | 41,611,547 |
| Aug 28, 2023 | $16.75 | $18.02 | $16.20 | $17.98 | +8.18% | 73,075,010 |
| Aug 21, 2023 | $17.01 | $17.15 | $16.45 | $16.62 | -2.24% | 48,739,296 |
| Aug 14, 2023 | $17.50 | $17.64 | $16.75 | $17.00 | -3.41% | 49,672,140 |
| Aug 7, 2023 | $17.48 | $18.14 | $17.20 | $17.60 | +1.32% | 78,032,880 |
| Jul 31, 2023 | $17.23 | $17.60 | $16.92 | $17.37 | +0.64% | 49,555,212 |
| Jul 24, 2023 | $17.48 | $17.74 | $17.23 | $17.26 | 0.00% | 51,309,196 |
| Jul 17, 2023 | $16.77 | $17.64 | $16.72 | $17.26 | +2.31% | 59,885,481 |
| Jul 10, 2023 | $16.77 | $17.52 | $16.76 | $16.87 | 0.00% | 46,280,859 |
| Jul 3, 2023 | $16.73 | $17.09 | $16.42 | $16.87 | +0.42% | 32,726,090 |
| Jun 26, 2023 | $16.61 | $16.89 | $16.24 | $16.80 | +1.69% | 46,402,204 |
| Jun 20, 2023 | $17.44 | $17.47 | $16.49 | $16.52 | -5.98% | 59,980,360 |
| Jun 12, 2023 | $15.78 | $17.74 | $15.78 | $17.57 | +11.27% | 95,786,960 |
| Jun 5, 2023 | $15.23 | $16.00 | $14.95 | $15.79 | +3.61% | 63,285,647 |
| May 30, 2023 | $15.57 | $15.74 | $13.79 | $15.24 | -0.65% | 101,481,910 |
| May 22, 2023 | $14.37 | $15.46 | $14.03 | $15.34 | +7.05% | 71,643,500 |
| May 15, 2023 | $13.89 | $14.50 | $13.81 | $14.33 | +3.62% | 72,407,770 |
| May 8, 2023 | $14.14 | $14.33 | $13.70 | $13.83 | -1.98% | 52,581,144 |
| May 1, 2023 | $14.39 | $14.59 | $13.66 | $14.11 | -1.47% | 46,375,593 |
| Apr 24, 2023 | $14.41 | $14.44 | $13.96 | $14.32 | -0.97% | 45,676,676 |
| Apr 17, 2023 | $15.92 | $16.03 | $14.18 | $14.46 | -9.11% | 58,913,733 |
| Apr 10, 2023 | $15.76 | $16.23 | $15.75 | $15.91 | +0.32% | 40,572,650 |
| Apr 3, 2023 | $15.90 | $16.40 | $15.75 | $15.86 | -0.44% | 46,095,560 |
| Mar 27, 2023 | $14.40 | $15.96 | $14.38 | $15.93 | +11.95% | 74,724,440 |
| Mar 20, 2023 | $14.20 | $14.85 | $14.05 | $14.23 | +0.92% | 60,596,940 |
| Mar 13, 2023 | $14.12 | $14.33 | $13.66 | $14.10 | -1.61% | 86,165,690 |
| Mar 6, 2023 | $15.29 | $15.42 | $14.26 | $14.33 | -6.22% | 68,995,690 |
| Feb 27, 2023 | $15.75 | $16.05 | $15.22 | $15.28 | -2.05% | 66,765,659 |
| Feb 21, 2023 | $16.28 | $16.28 | $15.46 | $15.60 | -4.65% | 37,789,394 |
| Feb 13, 2023 | $16.41 | $16.73 | $16.28 | $16.36 | -0.49% | 43,262,740 |
| Feb 6, 2023 | $16.27 | $16.49 | $15.89 | $16.44 | +0.67% | 92,372,770 |
| Jan 30, 2023 | $15.99 | $16.54 | $15.90 | $16.33 | +1.18% | 76,313,249 |
| Jan 23, 2023 | $16.03 | $16.29 | $15.78 | $16.14 | +1.19% | 50,703,193 |
| Jan 17, 2023 | $16.40 | $16.45 | $15.64 | $15.95 | -3.04% | 53,066,010 |
| Jan 9, 2023 | $17.10 | $17.25 | $16.12 | $16.45 | -3.86% | 86,913,260 |
| Jan 3, 2023 | $16.09 | $17.21 | $15.83 | $17.11 | +7.21% | 62,441,520 |
| Dec 27, 2022 | $15.81 | $16.03 | $15.56 | $15.96 | +1.33% | 30,412,542 |
| Dec 19, 2022 | $15.70 | $15.96 | $15.38 | $15.75 | +0.70% | 58,527,878 |
| Dec 12, 2022 | $16.02 | $16.50 | $15.44 | $15.64 | -3.16% | 92,466,280 |
| Dec 5, 2022 | $16.59 | $16.65 | $15.89 | $16.15 | -3.24% | 60,392,458 |
| Nov 28, 2022 | $15.70 | $16.93 | $15.45 | $16.69 | +5.43% | 93,921,020 |
| Nov 21, 2022 | $15.59 | $15.99 | $15.42 | $15.83 | +0.38% | 47,860,515 |
| Nov 14, 2022 | $15.19 | $15.80 | $14.94 | $15.77 | +3.14% | 70,091,020 |
| Nov 7, 2022 | $14.25 | $15.34 | $14.13 | $15.29 | +7.30% | 62,392,890 |
| Oct 31, 2022 | $14.29 | $14.45 | $13.57 | $14.25 | -0.97% | 67,709,860 |
| Oct 24, 2022 | $13.53 | $14.47 | $13.41 | $14.39 | +6.83% | 75,589,030 |
| Oct 17, 2022 | $12.90 | $13.49 | $12.63 | $13.47 | +6.99% | 84,313,970 |
| Oct 10, 2022 | $12.55 | $12.93 | $12.07 | $12.59 | +1.04% | 78,819,050 |
| Oct 3, 2022 | $12.17 | $13.02 | $12.02 | $12.46 | +4.01% | 62,928,480 |
| Sep 26, 2022 | $12.08 | $12.33 | $11.93 | $11.98 | -1.48% | 74,726,190 |
| Sep 19, 2022 | $12.89 | $13.11 | $11.90 | $12.16 | -6.89% | 50,284,707 |
| Sep 12, 2022 | $13.57 | $13.82 | $12.81 | $13.06 | -2.76% | 66,651,890 |
| Sep 6, 2022 | $13.27 | $13.49 | $13.02 | $13.43 | +1.44% | 53,377,422 |
| Aug 29, 2022 | $13.62 | $13.96 | $13.13 | $13.24 | -3.78% | 84,475,680 |
| Aug 22, 2022 | $14.69 | $14.85 | $13.74 | $13.76 | -7.40% | 61,514,872 |
| Aug 15, 2022 | $14.68 | $15.20 | $14.63 | $14.86 | +0.41% | 50,096,815 |
| Aug 8, 2022 | $14.52 | $14.85 | $13.95 | $14.80 | +3.06% | 46,968,345 |
| Aug 1, 2022 | $14.11 | $14.44 | $14.06 | $14.36 | +0.84% | 38,125,809 |
| Jul 25, 2022 | $13.89 | $14.33 | $13.72 | $14.24 | +3.41% | 40,755,238 |
| Jul 18, 2022 | $13.38 | $14.07 | $13.13 | $13.77 | +3.77% | 39,781,811 |
| Jul 11, 2022 | $13.01 | $13.40 | $12.67 | $13.27 | +0.61% | 41,792,245 |
| Jul 5, 2022 | $12.70 | $13.30 | $12.40 | $13.19 | +1.77% | 43,462,677 |
| Jun 27, 2022 | $14.16 | $14.29 | $12.73 | $12.96 | -7.82% | 50,404,029 |
| Jun 21, 2022 | $13.86 | $14.14 | $13.42 | $14.06 | +4.77% | 38,461,382 |
| Jun 13, 2022 | $13.88 | $14.26 | $13.17 | $13.42 | -5.69% | 66,420,480 |
| Jun 6, 2022 | $15.25 | $15.43 | $14.16 | $14.23 | -5.64% | 41,207,053 |
| May 31, 2022 | $15.67 | $16.03 | $14.23 | $15.08 | -4.50% | 64,943,297 |
| May 23, 2022 | $14.20 | $15.98 | $14.01 | $15.79 | +11.51% | 59,459,280 |
| May 16, 2022 | $15.85 | $16.80 | $13.53 | $14.16 | -11.22% | 76,130,893 |
| May 9, 2022 | $15.48 | $16.44 | $15.28 | $15.95 | +1.66% | 67,169,301 |
| May 2, 2022 | $15.41 | $16.14 | $14.99 | $15.69 | +1.82% | 53,572,116 |
| Apr 25, 2022 | $15.58 | $15.94 | $15.05 | $15.41 | -2.16% | 46,570,891 |
| Apr 18, 2022 | $15.44 | $16.74 | $15.40 | $15.75 | +2.41% | 43,324,257 |
| Apr 11, 2022 | $16.02 | $16.22 | $15.32 | $15.38 | -4.47% | 34,174,449 |
| Apr 4, 2022 | $16.26 | $16.38 | $15.47 | $16.10 | -1.17% | 51,253,985 |
| Mar 28, 2022 | $17.40 | $17.66 | $16.06 | $16.29 | -7.13% | 35,913,701 |
| Mar 21, 2022 | $17.12 | $17.57 | $16.85 | $17.54 | +2.93% | 53,090,625 |
| Mar 14, 2022 | $16.63 | $17.10 | $16.17 | $17.04 | +2.96% | 72,011,400 |
| Mar 7, 2022 | $16.40 | $16.69 | $15.73 | $16.55 | +0.79% | 56,340,689 |
| Feb 28, 2022 | $15.75 | $17.18 | $15.27 | $16.42 | +2.50% | 79,561,300 |
| Feb 22, 2022 | $17.18 | $17.42 | $15.46 | $16.02 | -7.56% | 49,897,485 |
| Feb 14, 2022 | $17.27 | $17.72 | $16.72 | $17.33 | +0.76% | 43,167,620 |
| Feb 7, 2022 | $17.00 | $17.76 | $16.79 | $17.20 | +2.14% | 39,636,040 |
| Jan 31, 2022 | $16.09 | $17.15 | $15.88 | $16.84 | +4.40% | 49,868,597 |
| Jan 24, 2022 | $15.85 | $16.32 | $15.40 | $16.13 | -0.06% | 58,235,040 |
| Jan 18, 2022 | $17.51 | $17.60 | $16.11 | $16.14 | -8.09% | 51,072,830 |
| Jan 10, 2022 | $17.20 | $17.60 | $16.74 | $17.56 | +2.51% | 57,955,579 |
| Jan 3, 2022 | $15.89 | $17.35 | $15.89 | $17.13 | +8.62% | 55,369,989 |
| Dec 27, 2021 | $15.75 | $16.22 | $15.70 | $15.77 | +0.06% | 27,259,593 |
| Dec 20, 2021 | $14.90 | $15.88 | $14.60 | $15.76 | +4.51% | 34,230,186 |
| Dec 13, 2021 | $15.17 | $15.23 | $14.50 | $15.08 | -0.85% | 65,680,720 |
| Dec 6, 2021 | $15.36 | $15.80 | $15.09 | $15.21 | +0.26% | 57,087,006 |
| Nov 29, 2021 | $14.55 | $15.64 | $13.86 | $15.17 | +5.13% | 93,471,620 |
| Nov 22, 2021 | $14.49 | $15.04 | $14.23 | $14.43 | +0.28% | 36,336,918 |
| Nov 15, 2021 | $14.62 | $14.82 | $14.31 | $14.39 | -1.71% | 39,256,169 |
| Nov 8, 2021 | $15.50 | $15.95 | $14.57 | $14.64 | -5.30% | 44,407,922 |
| Nov 1, 2021 | $14.73 | $15.52 | $14.69 | $15.46 | +5.53% | 47,609,113 |
| Oct 25, 2021 | $15.41 | $15.50 | $14.48 | $14.65 | -4.62% | 68,465,268 |
| Oct 18, 2021 | $15.03 | $15.69 | $15.00 | $15.36 | +1.39% | 47,523,795 |
| Oct 11, 2021 | $14.85 | $15.29 | $14.52 | $15.15 | +2.16% | 38,124,576 |
| Oct 4, 2021 | $14.65 | $15.15 | $14.45 | $14.83 | +1.44% | 60,192,640 |
| Sep 27, 2021 | $13.41 | $14.72 | $13.41 | $14.62 | +9.02% | 61,369,164 |
| Sep 20, 2021 | $13.27 | $13.60 | $12.99 | $13.41 | -1.03% | 40,509,080 |
| Sep 13, 2021 | $14.35 | $14.41 | $13.35 | $13.55 | -5.31% | 78,598,852 |
| Sep 7, 2021 | $15.40 | $15.48 | $14.29 | $14.31 | -7.56% | 40,412,342 |
| Aug 30, 2021 | $15.47 | $15.89 | $15.21 | $15.48 | +0.39% | 50,921,791 |
| Aug 23, 2021 | $14.63 | $15.54 | $14.55 | $15.42 | +5.76% | 37,178,834 |
| Aug 16, 2021 | $14.90 | $15.03 | $14.27 | $14.58 | -2.67% | 31,960,259 |
| Aug 9, 2021 | $14.86 | $15.28 | $14.63 | $14.98 | +0.74% | 26,970,069 |
| Aug 2, 2021 | $14.59 | $14.98 | $14.33 | $14.87 | +2.55% | 31,975,463 |
| Jul 26, 2021 | $14.34 | $14.68 | $14.07 | $14.50 | +2.84% | 38,592,733 |
| Jul 19, 2021 | $13.56 | $14.26 | $13.48 | $14.10 | +1.73% | 51,180,464 |
| Jul 12, 2021 | $14.50 | $14.56 | $13.69 | $13.86 | -4.94% | 53,910,817 |
| Jul 6, 2021 | $14.71 | $14.73 | $14.03 | $14.58 | -0.88% | 28,796,909 |
| Jun 28, 2021 | $14.72 | $14.81 | $14.45 | $14.71 | -0.20% | 32,327,922 |
| Jun 21, 2021 | $14.54 | $14.89 | $14.42 | $14.74 | +2.01% | 40,642,202 |
| Jun 14, 2021 | $15.95 | $16.05 | $14.31 | $14.45 | -9.06% | 62,938,110 |
| Jun 7, 2021 | $16.23 | $16.32 | $15.56 | $15.89 | -2.03% | 38,112,955 |
| Jun 1, 2021 | $16.14 | $16.23 | $15.78 | $16.22 | +1.63% | 50,080,746 |
| May 24, 2021 | $16.35 | $16.54 | $15.92 | $15.96 | -1.66% | 51,136,966 |
| May 17, 2021 | $16.34 | $16.61 | $15.81 | $16.23 | -0.18% | 39,682,407 |
| May 10, 2021 | $16.50 | $16.74 | $15.62 | $16.26 | -1.33% | 38,833,510 |
| May 3, 2021 | $16.04 | $16.56 | $15.72 | $16.48 | +2.87% | 39,311,278 |
| Apr 26, 2021 | $16.39 | $16.60 | $15.90 | $16.02 | -2.44% | 56,065,311 |
| Apr 19, 2021 | $15.95 | $16.48 | $15.66 | $16.42 | +2.95% | 98,299,367 |
| Apr 12, 2021 | $15.80 | $16.08 | $15.55 | $15.95 | +1.01% | 44,332,619 |
| Apr 5, 2021 | $15.73 | $16.02 | $15.58 | $15.79 | +0.57% | 47,417,562 |
| Mar 29, 2021 | $15.93 | $16.07 | $15.54 | $15.70 | -1.94% | 41,665,172 |
| Mar 22, 2021 | $15.25 | $16.03 | $14.64 | $16.01 | +4.78% | 49,487,261 |
| Mar 15, 2021 | $15.66 | $16.14 | $15.27 | $15.28 | -3.35% | 66,477,650 |
| Mar 8, 2021 | $14.45 | $15.96 | $14.40 | $15.81 | +9.79% | 62,724,900 |
| Mar 1, 2021 | $14.83 | $15.06 | $13.49 | $14.40 | -1.10% | 88,013,430 |
| Feb 22, 2021 | $14.05 | $14.89 | $14.03 | $14.56 | +3.04% | 66,858,421 |
| Feb 16, 2021 | $14.43 | $14.58 | $13.84 | $14.13 | -1.74% | 43,138,442 |
| Feb 8, 2021 | $13.09 | $14.40 | $13.08 | $14.38 | +9.44% | 51,689,562 |
| Feb 1, 2021 | $12.43 | $13.20 | $12.18 | $13.14 | +6.48% | 35,054,007 |
| Jan 25, 2021 | $12.08 | $13.15 | $11.85 | $12.34 | +1.65% | 58,326,309 |
| Jan 19, 2021 | $12.59 | $12.66 | $11.80 | $12.14 | -3.19% | 31,171,907 |
| Jan 11, 2021 | $11.70 | $12.88 | $11.67 | $12.54 | +5.56% | 46,942,862 |
| Jan 4, 2021 | $11.90 | $12.25 | $11.53 | $11.88 | +0.25% | 48,899,883 |
| Dec 28, 2020 | $11.77 | $12.06 | $11.57 | $11.85 | +0.77% | 22,618,521 |
| Dec 21, 2020 | $11.85 | $11.88 | $11.56 | $11.76 | -2.97% | 27,398,049 |
| Dec 14, 2020 | $11.97 | $12.33 | $11.82 | $12.12 | +1.08% | 65,548,987 |
| Dec 7, 2020 | $12.18 | $12.37 | $11.79 | $11.99 | -2.84% | 42,173,917 |
| Nov 30, 2020 | $11.28 | $12.34 | $10.95 | $12.34 | +9.98% | 83,273,330 |
| Nov 23, 2020 | $10.59 | $11.68 | $10.50 | $11.22 | +7.16% | 38,149,382 |
| Nov 16, 2020 | $10.48 | $10.82 | $10.25 | $10.47 | +3.25% | 48,438,330 |
| Nov 9, 2020 | $9.55 | $10.18 | $9.49 | $10.14 | +10.34% | 70,351,570 |
| Nov 2, 2020 | $8.79 | $9.37 | $8.65 | $9.19 | +6.37% | 66,612,310 |
| Oct 26, 2020 | $9.36 | $9.40 | $8.29 | $8.64 | -8.86% | 64,180,590 |
| Oct 19, 2020 | $9.53 | $9.59 | $9.22 | $9.48 | 0.00% | 40,584,107 |
| Oct 12, 2020 | $9.83 | $10.03 | $9.46 | $9.48 | -3.36% | 44,097,569 |
| Oct 5, 2020 | $9.51 | $10.08 | $9.50 | $9.81 | +4.14% | 51,450,416 |
| Sep 28, 2020 | $9.26 | $9.56 | $9.05 | $9.42 | +3.40% | 47,768,607 |
| Sep 21, 2020 | $9.30 | $9.49 | $8.84 | $9.11 | -4.11% | 57,777,625 |
| Sep 14, 2020 | $9.32 | $9.67 | $9.27 | $9.50 | +2.81% | 55,752,635 |
| Sep 8, 2020 | $9.35 | $9.68 | $9.10 | $9.24 | -3.65% | 44,122,572 |
| Aug 31, 2020 | $9.83 | $10.10 | $9.38 | $9.59 | -2.44% | 61,956,086 |
| Aug 24, 2020 | $9.40 | $10.28 | $9.31 | $9.83 | +5.36% | 74,459,240 |
| Aug 17, 2020 | $9.71 | $9.72 | $9.12 | $9.33 | -3.52% | 35,475,708 |
| Aug 10, 2020 | $10.11 | $10.60 | $9.41 | $9.67 | -4.16% | 49,162,905 |
| Aug 3, 2020 | $9.87 | $10.24 | $9.71 | $10.09 | +2.23% | 43,809,483 |
| Jul 27, 2020 | $9.57 | $9.90 | $9.35 | $9.87 | +2.60% | 58,624,913 |
| Jul 20, 2020 | $9.60 | $9.94 | $9.38 | $9.62 | -0.52% | 46,690,080 |
| Jul 13, 2020 | $9.38 | $9.95 | $9.10 | $9.67 | +4.43% | 49,819,442 |
| Jul 6, 2020 | $9.60 | $9.67 | $8.95 | $9.26 | -1.59% | 45,214,884 |
| Jun 29, 2020 | $9.58 | $9.76 | $9.35 | $9.41 | -0.95% | 38,327,256 |
| Jun 22, 2020 | $9.79 | $10.00 | $8.97 | $9.50 | -3.26% | 72,267,070 |
| Jun 15, 2020 | $9.89 | $10.74 | $9.74 | $9.82 | -3.25% | 83,518,120 |
| Jun 8, 2020 | $11.46 | $11.71 | $9.69 | $10.15 | -8.64% | 80,184,450 |
| Jun 1, 2020 | $9.67 | $11.38 | $9.55 | $11.11 | +14.42% | 64,068,510 |
| May 26, 2020 | $9.45 | $9.83 | $9.33 | $9.71 | +5.89% | 76,885,250 |
| May 18, 2020 | $9.43 | $10.45 | $9.03 | $9.17 | +0.66% | 67,749,929 |
| May 11, 2020 | $10.08 | $10.12 | $8.62 | $9.11 | -11.12% | 40,665,670 |
| May 4, 2020 | $9.35 | $10.28 | $9.12 | $10.25 | +8.12% | 35,963,540 |
| Apr 27, 2020 | $9.41 | $10.43 | $9.35 | $9.48 | -0.52% | 40,143,275 |
| Apr 20, 2020 | $9.45 | $9.75 | $8.95 | $9.53 | -1.85% | 43,238,018 |
| Apr 13, 2020 | $10.48 | $10.76 | $9.20 | $9.71 | -7.79% | 53,507,325 |
| Apr 6, 2020 | $9.95 | $10.80 | $9.61 | $10.53 | +13.23% | 39,280,746 |
| Mar 30, 2020 | $9.80 | $10.22 | $9.09 | $9.30 | -5.30% | 45,950,563 |
| Mar 23, 2020 | $8.54 | $10.61 | $7.65 | $9.82 | +13.79% | 66,843,280 |
| Mar 16, 2020 | $8.56 | $9.46 | $7.43 | $8.63 | -12.47% | 90,880,390 |
| Mar 9, 2020 | $11.19 | $11.60 | $8.94 | $9.86 | -17.76% | 75,972,610 |
| Mar 2, 2020 | $12.79 | $13.33 | $11.40 | $11.99 | -6.25% | 90,853,510 |
| Feb 24, 2020 | $13.74 | $14.02 | $12.06 | $12.79 | -9.80% | 68,202,930 |
| Feb 18, 2020 | $14.25 | $14.66 | $14.09 | $14.18 | -1.80% | 30,419,933 |
| Feb 10, 2020 | $14.65 | $15.18 | $14.35 | $14.44 | -2.04% | 36,708,149 |
| Feb 3, 2020 | $14.06 | $15.08 | $14.01 | $14.74 | +5.81% | 37,868,460 |
| Jan 27, 2020 | $14.46 | $14.75 | $13.81 | $13.93 | -5.62% | 44,218,834 |
| Jan 21, 2020 | $15.01 | $15.22 | $14.70 | $14.76 | -2.25% | 41,138,834 |
| Jan 13, 2020 | $15.47 | $15.80 | $14.98 | $15.10 | -2.39% | 50,277,779 |
| Jan 6, 2020 | $15.61 | $15.81 | $15.45 | $15.47 | -1.90% | 43,539,021 |
| Dec 30, 2019 | $15.92 | $16.18 | $15.62 | $15.77 | -0.82% | 33,496,928 |
| Dec 23, 2019 | $15.61 | $16.11 | $15.54 | $15.90 | +2.05% | 23,014,024 |
| Dec 16, 2019 | $16.11 | $16.35 | $15.58 | $15.58 | -2.81% | 56,585,344 |
| Dec 9, 2019 | $15.84 | $16.45 | $15.71 | $16.03 | +0.75% | 36,916,951 |
| Dec 2, 2019 | $15.83 | $16.11 | $15.37 | $15.91 | +0.51% | 34,873,139 |
| Nov 25, 2019 | $17.16 | $17.46 | $15.75 | $15.83 | -7.54% | 52,365,276 |
| Nov 18, 2019 | $17.22 | $17.58 | $16.99 | $17.12 | -0.64% | 35,896,430 |
| Nov 11, 2019 | $17.44 | $17.59 | $16.98 | $17.23 | -1.15% | 43,609,689 |
| Nov 4, 2019 | $16.59 | $17.44 | $16.59 | $17.43 | +5.64% | 51,802,710 |
| Oct 28, 2019 | $16.28 | $16.55 | $15.81 | $16.50 | +2.10% | 31,201,562 |
| Oct 21, 2019 | $15.85 | $16.41 | $15.68 | $16.16 | +5.28% | 56,190,847 |
| Oct 14, 2019 | $14.62 | $15.39 | $14.59 | $15.35 | +6.97% | 36,341,954 |
| Oct 7, 2019 | $14.40 | $14.67 | $13.82 | $14.35 | -0.35% | 37,603,541 |
| Sep 30, 2019 | $15.00 | $15.40 | $14.05 | $14.40 | -4.00% | 42,083,898 |
| Sep 23, 2019 | $14.30 | $15.10 | $14.14 | $15.00 | +3.95% | 53,501,338 |
| Sep 16, 2019 | $15.19 | $15.37 | $14.35 | $14.43 | -5.81% | 65,598,646 |
| Sep 9, 2019 | $14.66 | $15.46 | $14.63 | $15.32 | +5.15% | 49,024,692 |
| Sep 3, 2019 | $13.67 | $14.61 | $13.38 | $14.57 | +5.43% | 32,823,135 |
| Aug 26, 2019 | $12.92 | $13.92 | $12.79 | $13.82 | +8.39% | 58,014,158 |
| Aug 19, 2019 | $12.99 | $13.32 | $12.69 | $12.75 | -0.39% | 39,765,536 |
| Aug 12, 2019 | $13.24 | $13.68 | $12.52 | $12.80 | -4.41% | 52,157,155 |
| Aug 5, 2019 | $13.02 | $13.58 | $12.61 | $13.39 | +0.90% | 54,974,743 |
| Jul 29, 2019 | $14.59 | $14.76 | $13.02 | $13.27 | -9.30% | 49,312,195 |
| Jul 22, 2019 | $14.80 | $14.87 | $14.26 | $14.63 | -1.42% | 44,509,732 |
| Jul 15, 2019 | $14.89 | $15.05 | $14.60 | $14.84 | -0.47% | 32,795,593 |
| Jul 8, 2019 | $15.08 | $15.13 | $14.48 | $14.91 | -1.71% | 42,898,909 |
| Jul 1, 2019 | $15.24 | $15.49 | $14.97 | $15.17 | +1.47% | 29,736,057 |
| Jun 24, 2019 | $15.02 | $15.22 | $14.75 | $14.95 | +0.07% | 50,188,952 |
| Jun 17, 2019 | $14.18 | $15.06 | $14.11 | $14.94 | +5.58% | 53,293,221 |
| Jun 10, 2019 | $14.18 | $14.41 | $14.05 | $14.15 | +0.43% | 35,034,279 |
| Jun 3, 2019 | $13.74 | $14.36 | $13.55 | $14.09 | +2.70% | 48,279,371 |
| May 28, 2019 | $14.44 | $14.63 | $13.59 | $13.72 | -4.66% | 47,892,683 |
| May 20, 2019 | $14.40 | $15.31 | $14.27 | $14.39 | -1.57% | 68,608,213 |
| May 13, 2019 | $14.45 | $14.92 | $14.05 | $14.62 | -1.15% | 67,291,759 |
| May 6, 2019 | $15.59 | $15.73 | $14.77 | $14.79 | -7.16% | 40,832,956 |
| Apr 29, 2019 | $15.73 | $16.07 | $15.53 | $15.93 | +1.01% | 34,405,674 |
| Apr 22, 2019 | $16.66 | $16.69 | $15.60 | $15.77 | -5.34% | 45,981,682 |
| Apr 15, 2019 | $16.36 | $16.71 | $16.36 | $16.66 | +1.59% | 37,403,188 |
| Apr 8, 2019 | $16.14 | $16.48 | $15.90 | $16.40 | +1.55% | 29,093,447 |
| Apr 1, 2019 | $15.55 | $16.17 | $15.54 | $16.15 | +4.67% | 44,178,256 |
| Mar 25, 2019 | $15.30 | $15.54 | $15.05 | $15.43 | +0.92% | 48,432,002 |
| Mar 18, 2019 | $16.00 | $16.12 | $15.27 | $15.29 | -4.85% | 67,292,930 |
| Mar 11, 2019 | $15.64 | $16.11 | $15.13 | $16.07 | +2.95% | 70,679,790 |
| Mar 4, 2019 | $16.45 | $16.52 | $15.42 | $15.61 | -4.70% | 57,514,920 |
| Feb 25, 2019 | $16.35 | $16.97 | $16.26 | $16.38 | +0.37% | 66,588,355 |
| Feb 19, 2019 | $16.03 | $16.50 | $15.98 | $16.32 | +1.43% | 55,973,436 |
| Feb 11, 2019 | $15.91 | $16.24 | $15.83 | $16.09 | +1.07% | 52,330,109 |
| Feb 4, 2019 | $15.73 | $16.19 | $15.58 | $15.92 | +1.47% | 36,399,360 |
| Jan 28, 2019 | $15.11 | $15.86 | $15.07 | $15.69 | +2.21% | 78,938,087 |
| Jan 22, 2019 | $14.66 | $15.38 | $14.32 | $15.35 | +4.56% | 41,111,374 |
| Jan 14, 2019 | $14.11 | $14.75 | $13.73 | $14.68 | +3.09% | 42,717,115 |
| Jan 7, 2019 | $13.82 | $14.31 | $13.69 | $14.24 | +3.19% | 41,931,966 |
| Dec 31, 2018 | $13.17 | $13.92 | $12.93 | $13.80 | +5.91% | 40,514,505 |
| Dec 24, 2018 | $12.46 | $13.32 | $12.09 | $13.03 | +3.33% | 32,521,528 |
| Dec 17, 2018 | $14.17 | $14.27 | $12.49 | $12.61 | -11.32% | 88,049,240 |
| Dec 10, 2018 | $14.62 | $14.99 | $14.19 | $14.22 | -3.33% | 67,698,520 |
| Dec 3, 2018 | $15.26 | $16.26 | $14.56 | $14.71 | -1.93% | 80,290,050 |
| Nov 26, 2018 | $14.72 | $15.46 | $14.69 | $15.00 | +3.16% | 62,171,968 |
| Nov 19, 2018 | $15.10 | $15.22 | $14.41 | $14.54 | -4.34% | 35,096,461 |
| Nov 12, 2018 | $15.58 | $15.68 | $14.89 | $15.20 | -3.31% | 61,482,904 |
| Nov 5, 2018 | $15.89 | $16.52 | $15.57 | $15.72 | -1.07% | 54,975,986 |
| Oct 29, 2018 | $14.80 | $16.10 | $14.36 | $15.89 | +8.61% | 46,253,021 |
| Oct 22, 2018 | $15.54 | $15.89 | $14.48 | $14.63 | -5.25% | 43,725,990 |
| Oct 15, 2018 | $15.42 | $15.65 | $15.10 | $15.44 | +0.13% | 37,074,713 |
| Oct 8, 2018 | $16.07 | $16.15 | $14.55 | $15.42 | -4.46% | 56,198,927 |
| Oct 1, 2018 | $16.37 | $17.02 | $16.04 | $16.14 | -1.04% | 52,303,361 |
| Sep 24, 2018 | $17.00 | $17.03 | $16.17 | $16.31 | -4.17% | 57,172,294 |
| Sep 17, 2018 | $16.58 | $17.27 | $16.23 | $17.02 | +2.65% | 57,653,184 |
| Sep 10, 2018 | $16.54 | $16.73 | $16.16 | $16.58 | +0.30% | 45,209,140 |
| Sep 4, 2018 | $16.42 | $16.80 | $16.17 | $16.53 | 0.00% | 41,955,400 |
| Aug 27, 2018 | $16.37 | $17.59 | $16.26 | $16.53 | +2.04% | 76,842,640 |
| Aug 20, 2018 | $16.74 | $16.96 | $15.72 | $16.20 | -2.82% | 59,378,208 |
| Aug 13, 2018 | $15.85 | $16.80 | $15.66 | $16.67 | +5.17% | 43,310,489 |
| Aug 6, 2018 | $15.93 | $16.29 | $15.78 | $15.85 | -0.81% | 22,784,137 |
| Jul 30, 2018 | $15.58 | $16.00 | $15.32 | $15.98 | +2.50% | 32,360,744 |
| Jul 23, 2018 | $15.41 | $15.89 | $15.23 | $15.59 | +0.78% | 37,246,220 |
| Jul 16, 2018 | $15.45 | $16.16 | $15.34 | $15.47 | -0.13% | 44,727,473 |
| Jul 9, 2018 | $15.04 | $15.54 | $14.99 | $15.49 | +3.40% | 40,687,595 |
| Jul 2, 2018 | $14.50 | $15.05 | $14.46 | $14.98 | +2.53% | 26,752,117 |
| Jun 25, 2018 | $15.17 | $15.55 | $14.48 | $14.61 | -4.13% | 64,342,674 |
| Jun 18, 2018 | $15.80 | $16.06 | $15.13 | $15.24 | -4.45% | 58,828,014 |
| Jun 11, 2018 | $15.96 | $16.18 | $15.62 | $15.95 | -0.37% | 65,887,211 |
| Jun 4, 2018 | $15.50 | $16.13 | $15.37 | $16.01 | +3.09% | 62,532,984 |
| May 29, 2018 | $15.43 | $15.67 | $15.12 | $15.53 | +0.06% | 47,094,030 |
| May 21, 2018 | $17.66 | $17.74 | $15.16 | $15.52 | -11.62% | 119,858,910 |
| May 14, 2018 | $17.75 | $17.82 | $17.29 | $17.56 | -0.62% | 48,587,057 |
| May 7, 2018 | $17.24 | $17.78 | $17.19 | $17.67 | +2.67% | 57,899,330 |
| Apr 30, 2018 | $17.34 | $17.46 | $16.75 | $17.21 | -0.81% | 42,078,675 |
| Apr 23, 2018 | $17.38 | $17.68 | $17.02 | $17.35 | +0.35% | 46,008,499 |
| Apr 16, 2018 | $17.45 | $17.88 | $17.16 | $17.29 | -0.63% | 58,815,159 |
| Apr 9, 2018 | $16.73 | $17.60 | $16.73 | $17.40 | +4.19% | 56,731,128 |
| Apr 2, 2018 | $17.48 | $17.52 | $16.61 | $16.70 | -4.79% | 65,282,720 |
| Mar 26, 2018 | $17.92 | $18.16 | $17.41 | $17.54 | -0.51% | 52,715,770 |
| Mar 19, 2018 | $18.70 | $18.93 | $17.63 | $17.63 | -6.17% | 51,761,590 |
| Mar 12, 2018 | $19.16 | $19.23 | $18.68 | $18.79 | -1.93% | 66,013,656 |
| Mar 5, 2018 | $18.77 | $19.48 | $18.74 | $19.16 | +2.02% | 59,254,160 |
| Feb 26, 2018 | $18.04 | $19.13 | $18.04 | $18.78 | +3.53% | 93,022,810 |
| Feb 20, 2018 | $16.47 | $18.19 | $16.22 | $18.14 | +10.68% | 81,021,800 |
| Feb 12, 2018 | $15.42 | $16.56 | $15.31 | $16.39 | +7.12% | 52,160,447 |
| Feb 5, 2018 | $16.53 | $16.65 | $14.66 | $15.30 | -8.11% | 73,827,740 |
| Jan 29, 2018 | $16.66 | $17.07 | $16.31 | $16.65 | -0.36% | 60,952,610 |
| Jan 22, 2018 | $16.05 | $16.89 | $15.90 | $16.71 | +3.92% | 53,196,609 |
| Jan 16, 2018 | $15.82 | $16.10 | $15.72 | $16.08 | +1.71% | 38,006,488 |
| Jan 8, 2018 | $14.95 | $15.87 | $14.65 | $15.81 | +5.05% | 61,463,912 |
| Jan 2, 2018 | $14.43 | $15.19 | $14.38 | $15.05 | +4.81% | 38,933,881 |
| Dec 26, 2017 | $14.69 | $14.79 | $14.36 | $14.36 | -2.38% | 16,927,125 |
| Dec 18, 2017 | $14.45 | $14.93 | $14.43 | $14.71 | +2.08% | 43,765,472 |
| Dec 11, 2017 | $14.25 | $14.59 | $14.22 | $14.41 | +0.49% | 59,821,118 |
| Dec 4, 2017 | $14.44 | $14.52 | $13.99 | $14.34 | -0.69% | 44,012,164 |
| Nov 27, 2017 | $13.21 | $14.47 | $13.15 | $14.44 | +8.41% | 75,655,400 |
| Nov 20, 2017 | $13.68 | $14.31 | $12.82 | $13.32 | -2.63% | 76,541,678 |
| Nov 13, 2017 | $13.67 | $13.70 | $13.10 | $13.68 | -0.15% | 65,749,340 |
| Nov 6, 2017 | $13.46 | $13.75 | $13.24 | $13.70 | +1.48% | 35,444,203 |
| Oct 30, 2017 | $14.23 | $14.28 | $13.40 | $13.50 | -5.46% | 64,764,521 |
| Oct 23, 2017 | $14.09 | $14.48 | $13.88 | $14.28 | +1.71% | 46,341,600 |
| Oct 16, 2017 | $14.88 | $14.96 | $13.80 | $14.04 | -5.71% | 61,868,619 |
| Oct 9, 2017 | $14.84 | $15.06 | $14.64 | $14.89 | +0.61% | 44,301,738 |
| Oct 2, 2017 | $14.68 | $15.00 | $14.55 | $14.80 | +0.61% | 50,459,830 |
| Sep 25, 2017 | $14.19 | $15.12 | $14.17 | $14.71 | +3.16% | 95,487,169 |
| Sep 18, 2017 | $13.57 | $14.29 | $13.47 | $14.26 | +5.47% | 85,477,280 |
| Sep 11, 2017 | $13.30 | $13.56 | $12.97 | $13.52 | +3.05% | 92,558,570 |
| Sep 5, 2017 | $14.20 | $14.40 | $13.06 | $13.12 | -8.32% | 119,139,880 |
| Aug 28, 2017 | $17.98 | $18.13 | $13.82 | $14.31 | -20.28% | 53,153,930 |
| Aug 21, 2017 | $17.20 | $18.14 | $17.08 | $17.95 | +4.48% | 34,267,200 |
| Aug 14, 2017 | $17.49 | $17.87 | $17.09 | $17.18 | -0.69% | 39,920,300 |
| Aug 7, 2017 | $17.49 | $17.70 | $17.07 | $17.30 | -1.20% | 34,090,300 |
| Jul 31, 2017 | $17.60 | $17.75 | $17.16 | $17.51 | 0.00% | 37,407,400 |
| Jul 24, 2017 | $17.98 | $18.10 | $17.29 | $17.51 | -2.78% | 45,963,300 |
| Jul 17, 2017 | $17.19 | $18.03 | $17.05 | $18.01 | +4.77% | 58,114,500 |
| Jul 10, 2017 | $16.61 | $17.23 | $16.57 | $17.19 | +3.49% | 49,600,100 |
| Jul 3, 2017 | $16.67 | $16.99 | $16.40 | $16.61 | +0.12% | 43,124,200 |
| Jun 26, 2017 | $16.87 | $16.98 | $16.37 | $16.59 | -1.54% | 52,312,600 |
| Jun 19, 2017 | $16.51 | $17.00 | $16.48 | $16.85 | +2.18% | 61,711,600 |
| Jun 12, 2017 | $16.89 | $16.97 | $16.44 | $16.49 | -2.94% | 68,023,500 |
| Jun 5, 2017 | $17.34 | $17.35 | $16.81 | $16.99 | -2.36% | 65,111,600 |
| May 30, 2017 | $18.78 | $18.93 | $16.95 | $17.40 | -7.59% | 110,437,800 |
| May 22, 2017 | $18.52 | $19.00 | $18.51 | $18.83 | +1.62% | 70,740,700 |
| May 15, 2017 | $18.90 | $19.16 | $18.47 | $18.53 | -1.85% | 65,860,900 |
| May 8, 2017 | $18.84 | $19.06 | $18.63 | $18.88 | +0.27% | 58,841,000 |
| May 1, 2017 | $18.69 | $18.85 | $18.57 | $18.83 | +1.07% | 46,339,100 |
| Apr 24, 2017 | $18.25 | $18.78 | $18.21 | $18.63 | +2.70% | 56,608,200 |
| Apr 17, 2017 | $18.02 | $18.41 | $17.98 | $18.14 | +0.83% | 45,742,000 |
| Apr 10, 2017 | $18.34 | $18.51 | $17.94 | $17.99 | -1.59% | 63,388,500 |
| Apr 3, 2017 | $18.00 | $18.45 | $17.31 | $18.28 | -22.87% | 110,615,400 |
| Mar 27, 2017 | $22.55 | $24.00 | $22.38 | $23.70 | +4.08% | 55,517,400 |
| Mar 20, 2017 | $22.77 | $23.24 | $22.10 | $22.77 | -0.35% | 52,799,200 |
| Mar 13, 2017 | $22.19 | $22.99 | $22.02 | $22.85 | +2.15% | 56,860,700 |
| Mar 6, 2017 | $22.85 | $23.19 | $22.20 | $22.37 | -2.95% | 64,345,000 |
| Feb 27, 2017 | $22.76 | $23.30 | $22.00 | $23.05 | +0.39% | 72,991,000 |
| Feb 21, 2017 | $24.40 | $24.88 | $22.10 | $22.96 | -5.90% | 77,289,000 |
| Feb 13, 2017 | $24.02 | $24.48 | $23.96 | $24.40 | +1.71% | 37,492,600 |
| Feb 6, 2017 | $23.35 | $24.26 | $23.31 | $23.99 | +2.09% | 33,403,900 |
| Jan 30, 2017 | $22.49 | $23.58 | $21.84 | $23.50 | +4.21% | 53,300,500 |
| Jan 23, 2017 | $22.82 | $23.14 | $22.39 | $22.55 | -1.44% | 37,536,700 |
| Jan 17, 2017 | $22.83 | $22.99 | $22.59 | $22.88 | -0.26% | 29,204,300 |
| Jan 9, 2017 | $23.14 | $23.18 | $22.43 | $22.94 | -0.69% | 51,091,400 |
| Jan 3, 2017 | $23.19 | $23.71 | $22.41 | $23.10 | -0.17% | 41,110,900 |
| Dec 27, 2016 | $23.81 | $23.90 | $23.03 | $23.14 | -2.86% | 21,842,300 |
| Dec 19, 2016 | $23.42 | $24.04 | $23.42 | $23.82 | +1.40% | 33,577,100 |
| Dec 12, 2016 | $24.09 | $24.38 | $23.38 | $23.49 | -4.16% | 69,775,200 |
| Dec 5, 2016 | $23.92 | $24.79 | $23.81 | $24.51 | +2.77% | 56,823,500 |
| Nov 28, 2016 | $22.97 | $23.90 | $22.88 | $23.85 | +2.71% | 69,944,500 |
| Nov 21, 2016 | $23.42 | $23.63 | $22.47 | $23.22 | -0.39% | 79,681,400 |
| Nov 14, 2016 | $23.35 | $23.85 | $23.07 | $23.31 | – | 66,191,700 |
Seasonality
HPE 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 | 0.6% | 1.6% | -0.4% | 1.4% | 3.5% | 3.6% | 2.0% | 2.0% | 3.7% | -2.0% | 5.2% | 2.3% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 9 | 7 of 9 |
| 2026 | -10.4% | -0.2% | 11.6% | 20.8% | 49.6% | 5.1% | 6.2% | 9.1% | 22.6% | -13.8% | ||
| 2025 | -0.7% | -6.5% | -21.5% | 5.1% | 6.5% | 19.2% | 1.2% | 9.1% | 9.4% | -0.6% | -10.4% | 10.5% |
| 2024 | -10.0% | -0.4% | 17.3% | -4.1% | 3.8% | 20.7% | -6.0% | -2.7% | 6.4% | -4.7% | 8.9% | 1.2% |
| 2023 | 1.1% | -3.2% | 2.9% | -10.1% | 0.7% | 17.4% | 3.5% | -2.2% | 3.0% | -11.5% | 9.9% | 1.2% |
| 2022 | 3.6% | -2.5% | 5.7% | -7.8% | 1.2% | -14.3% | 7.4% | -4.5% | -11.1% | 19.1% | 17.6% | -4.2% |
| 2021 | 4.1% | 18.0% | 9.0% | 1.8% | -0.4% | -7.9% | -0.5% | 6.6% | -7.1% | 2.8% | -2.0% | 10.7% |
| 2020 | -12.2% | -8.2% | -23.3% | 3.6% | -3.5% | 1.3% | 1.4% | -2.0% | -1.9% | -7.8% | 27.8% | 8.4% |
| 2019 | 18.0% | 5.1% | -5.1% | 2.5% | -13.2% | 9.8% | -3.9% | -3.8% | 10.6% | 8.2% | -3.5% | 1.0% |
| 2018 | 14.2% | 13.4% | -5.3% | -2.8% | -10.6% | -3.5% | 5.7% | 7.1% | -0.6% | -6.5% | -1.6% | -11.2% |
| 2017 | -2.0% | 0.6% | 4.2% | 4.9% | 1.0% | -11.5% | 5.5% | 3.1% | 5.5% | -5.4% | 0.2% | 3.5% |