Host Hotels & Resorts, Inc. (HST) stock
HSTNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% below fair value
$25.30−0.40 (-1.56%)
Close on Oct 30, 2026Market cap $17.33BP/E 17.0Yield 3.75%
Price history
Host Hotels & Resorts share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.30
-1.56% on the day
52-week range
$15.61 – $25.87
-2.2% from the high
Change over 52 weeks
+57.3%
From $16.08 on Oct 30, 2025
Average volume
8.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.84 | $25.87 | $24.75 | $25.30 | +2.35% | 38,247,425 |
| Oct 19, 2026 | $24.02 | $25.29 | $23.90 | $24.72 | +3.13% | 42,996,779 |
| Oct 12, 2026 | $22.71 | $24.83 | $22.54 | $23.97 | +5.83% | 44,216,186 |
| Oct 5, 2026 | $22.51 | $22.81 | $22.12 | $22.65 | +0.40% | 33,636,346 |
| Sep 28, 2026 | $22.42 | $22.90 | $22.18 | $22.56 | +0.62% | 46,847,518 |
| Sep 21, 2026 | $21.92 | $22.66 | $21.81 | $22.42 | +2.66% | 37,672,343 |
| Sep 14, 2026 | $22.27 | $22.50 | $21.53 | $21.84 | -1.80% | 55,046,123 |
| Sep 8, 2026 | $21.97 | $22.54 | $21.83 | $22.24 | +0.86% | 30,907,238 |
| Aug 31, 2026 | $22.36 | $22.36 | $21.51 | $22.05 | -1.03% | 32,084,595 |
| Aug 24, 2026 | $23.17 | $23.40 | $22.24 | $22.28 | -4.01% | 37,466,467 |
| Aug 17, 2026 | $22.82 | $23.42 | $22.55 | $23.21 | +1.35% | 44,338,402 |
| Aug 10, 2026 | $23.24 | $23.28 | $22.28 | $22.90 | -1.67% | 53,481,581 |
| Aug 3, 2026 | $25.13 | $25.51 | $23.20 | $23.29 | -7.32% | 60,491,719 |
| Jul 27, 2026 | $24.55 | $25.71 | $24.47 | $25.13 | +2.57% | 49,000,579 |
| Jul 20, 2026 | $23.95 | $24.74 | $23.83 | $24.50 | +2.34% | 40,080,707 |
| Jul 13, 2026 | $23.17 | $24.11 | $22.99 | $23.94 | +3.28% | 45,763,245 |
| Jul 6, 2026 | $23.45 | $23.56 | $22.64 | $23.18 | -0.73% | 45,864,894 |
| Jun 29, 2026 | $24.79 | $25.17 | $22.92 | $23.35 | -6.82% | 46,488,057 |
| Jun 22, 2026 | $25.12 | $25.41 | $24.34 | $25.06 | +0.20% | 44,500,858 |
| Jun 15, 2026 | $25.08 | $25.36 | $24.56 | $25.01 | +0.48% | 51,541,260 |
| Jun 8, 2026 | $24.69 | $24.90 | $23.93 | $24.89 | +1.10% | 51,444,150 |
| Jun 1, 2026 | $22.89 | $24.78 | $22.78 | $24.62 | +7.14% | 42,594,284 |
| May 26, 2026 | $22.52 | $23.54 | $22.47 | $22.98 | +2.68% | 31,896,111 |
| May 18, 2026 | $21.47 | $22.48 | $21.39 | $22.38 | +4.68% | 41,443,206 |
| May 11, 2026 | $22.30 | $22.39 | $21.14 | $21.38 | -4.00% | 44,242,906 |
| May 4, 2026 | $21.00 | $22.36 | $20.83 | $22.27 | +5.40% | 43,347,885 |
| Apr 27, 2026 | $20.98 | $21.33 | $20.71 | $21.13 | +1.10% | 36,832,832 |
| Apr 20, 2026 | $21.04 | $21.55 | $20.77 | $20.90 | -1.04% | 25,356,627 |
| Apr 13, 2026 | $20.12 | $21.18 | $19.77 | $21.12 | +4.87% | 45,826,994 |
| Apr 6, 2026 | $19.13 | $20.24 | $18.96 | $20.14 | +5.22% | 51,261,767 |
| Mar 30, 2026 | $19.06 | $19.39 | $18.76 | $19.14 | +1.59% | 36,361,180 |
| Mar 23, 2026 | $19.06 | $19.97 | $18.77 | $18.84 | +1.29% | 45,044,215 |
| Mar 16, 2026 | $18.75 | $19.31 | $18.52 | $18.60 | +0.49% | 43,648,803 |
| Mar 9, 2026 | $18.91 | $19.64 | $18.40 | $18.51 | -3.74% | 43,658,124 |
| Mar 2, 2026 | $19.31 | $20.19 | $18.98 | $19.23 | -1.84% | 54,205,772 |
| Feb 23, 2026 | $20.41 | $20.55 | $19.43 | $19.59 | -3.97% | 41,086,595 |
| Feb 17, 2026 | $20.02 | $21.00 | $19.71 | $20.40 | +2.56% | 53,848,191 |
| Feb 9, 2026 | $19.33 | $20.33 | $19.21 | $19.89 | +2.79% | 34,763,232 |
| Feb 2, 2026 | $18.68 | $19.44 | $18.54 | $19.35 | +4.43% | 42,284,559 |
| Jan 26, 2026 | $18.70 | $18.82 | $18.36 | $18.53 | -0.91% | 57,280,792 |
| Jan 20, 2026 | $18.39 | $19.30 | $18.15 | $18.70 | +0.59% | 32,833,936 |
| Jan 12, 2026 | $18.54 | $18.68 | $17.99 | $18.59 | +0.81% | 32,945,723 |
| Jan 5, 2026 | $18.14 | $18.65 | $17.76 | $18.44 | +1.54% | 35,774,362 |
| Dec 29, 2025 | $18.48 | $18.49 | $17.63 | $18.16 | -1.52% | 19,605,082 |
| Dec 22, 2025 | $18.54 | $18.69 | $18.30 | $18.44 | -0.38% | 16,756,464 |
| Dec 15, 2025 | $18.46 | $18.72 | $18.18 | $18.51 | +0.82% | 45,485,654 |
| Dec 8, 2025 | $17.29 | $18.51 | $17.04 | $18.36 | +6.37% | 44,999,543 |
| Dec 1, 2025 | $17.49 | $17.77 | $17.09 | $17.26 | -2.10% | 35,784,062 |
| Nov 24, 2025 | $17.44 | $17.93 | $17.25 | $17.63 | +1.21% | 23,932,885 |
| Nov 17, 2025 | $17.57 | $17.61 | $16.77 | $17.42 | -0.97% | 32,503,554 |
| Nov 10, 2025 | $18.03 | $18.23 | $17.40 | $17.59 | -1.40% | 50,496,462 |
| Nov 3, 2025 | $15.94 | $18.14 | $15.79 | $17.84 | +11.36% | 75,933,162 |
| Oct 27, 2025 | $16.55 | $16.92 | $15.61 | $16.02 | -2.85% | 39,189,893 |
| Oct 20, 2025 | $16.36 | $17.05 | $16.28 | $16.49 | +1.29% | 26,147,781 |
| Oct 13, 2025 | $16.05 | $16.67 | $15.88 | $16.28 | +2.91% | 29,587,894 |
| Oct 6, 2025 | $16.99 | $17.02 | $15.80 | $15.82 | -6.45% | 30,735,348 |
| Sep 29, 2025 | $17.61 | $17.65 | $16.86 | $16.91 | -3.65% | 27,707,633 |
| Sep 22, 2025 | $17.43 | $17.66 | $17.17 | $17.55 | +0.75% | 37,641,151 |
| Sep 15, 2025 | $17.61 | $17.90 | $17.33 | $17.42 | -1.02% | 71,373,617 |
| Sep 8, 2025 | $17.45 | $17.89 | $17.09 | $17.60 | +0.98% | 41,301,371 |
| Sep 2, 2025 | $17.08 | $17.87 | $16.91 | $17.43 | +1.28% | 30,808,664 |
| Aug 25, 2025 | $16.88 | $17.45 | $16.73 | $17.21 | +1.77% | 48,432,242 |
| Aug 18, 2025 | $15.66 | $16.93 | $15.65 | $16.91 | +7.57% | 38,512,395 |
| Aug 11, 2025 | $15.34 | $16.15 | $15.20 | $15.72 | +2.41% | 46,349,222 |
| Aug 4, 2025 | $15.69 | $15.75 | $15.12 | $15.35 | -1.16% | 60,875,700 |
| Jul 28, 2025 | $16.68 | $16.72 | $15.21 | $15.53 | -6.16% | 77,343,871 |
| Jul 21, 2025 | $16.20 | $16.83 | $16.06 | $16.55 | +2.54% | 39,127,817 |
| Jul 14, 2025 | $16.43 | $16.61 | $15.97 | $16.14 | -2.30% | 34,051,399 |
| Jul 7, 2025 | $16.15 | $16.69 | $15.91 | $16.52 | +1.91% | 37,544,059 |
| Jun 30, 2025 | $15.57 | $16.42 | $15.21 | $16.21 | +2.86% | 37,935,912 |
| Jun 23, 2025 | $15.59 | $15.98 | $15.42 | $15.76 | +0.57% | 45,622,067 |
| Jun 16, 2025 | $15.34 | $16.01 | $15.33 | $15.67 | +2.96% | 39,690,209 |
| Jun 9, 2025 | $15.85 | $16.31 | $15.07 | $15.22 | -3.43% | 46,929,089 |
| Jun 2, 2025 | $15.42 | $15.80 | $15.20 | $15.76 | +1.74% | 46,553,355 |
| May 26, 2025 | $14.46 | $15.66 | $14.46 | $15.49 | +5.37% | 100,019,208 |
| May 19, 2025 | $15.26 | $15.49 | $14.46 | $14.70 | -5.53% | 38,508,175 |
| May 12, 2025 | $15.46 | $16.12 | $15.34 | $15.56 | +5.35% | 48,082,875 |
| May 5, 2025 | $14.70 | $15.00 | $14.37 | $14.77 | -0.14% | 36,660,336 |
| Apr 28, 2025 | $13.91 | $14.98 | $13.68 | $14.79 | +6.56% | 54,589,735 |
| Apr 21, 2025 | $13.50 | $14.48 | $13.32 | $13.88 | +1.61% | 32,268,647 |
| Apr 14, 2025 | $13.86 | $14.08 | $13.29 | $13.66 | -0.36% | 33,107,335 |
| Apr 7, 2025 | $12.75 | $14.47 | $12.22 | $13.71 | +4.34% | 91,409,530 |
| Mar 31, 2025 | $13.96 | $14.70 | $12.27 | $13.14 | -7.92% | 70,493,261 |
| Mar 24, 2025 | $14.92 | $15.14 | $14.15 | $14.27 | -2.86% | 40,229,523 |
| Mar 17, 2025 | $14.90 | $15.36 | $14.25 | $14.69 | -1.48% | 55,139,952 |
| Mar 10, 2025 | $16.19 | $16.30 | $14.47 | $14.91 | -8.70% | 54,508,998 |
| Mar 3, 2025 | $16.25 | $16.54 | $15.65 | $16.33 | +1.24% | 51,314,291 |
| Feb 24, 2025 | $16.47 | $16.49 | $15.86 | $16.13 | -1.29% | 45,413,579 |
| Feb 18, 2025 | $16.40 | $17.16 | $16.16 | $16.34 | -0.31% | 54,411,500 |
| Feb 10, 2025 | $16.75 | $16.89 | $16.20 | $16.39 | -2.21% | 30,411,262 |
| Feb 3, 2025 | $16.50 | $16.87 | $15.98 | $16.76 | +0.30% | 40,297,685 |
| Jan 27, 2025 | $16.97 | $17.45 | $16.51 | $16.71 | -1.36% | 56,350,827 |
| Jan 21, 2025 | $17.11 | $17.52 | $16.80 | $16.94 | -0.70% | 30,356,375 |
| Jan 13, 2025 | $16.96 | $17.73 | $16.86 | $17.06 | -0.12% | 25,234,124 |
| Jan 6, 2025 | $17.54 | $17.65 | $16.55 | $17.08 | -2.12% | 24,172,437 |
| Dec 30, 2024 | $17.88 | $17.91 | $17.05 | $17.45 | -2.92% | 23,945,670 |
| Dec 23, 2024 | $18.18 | $18.34 | $17.83 | $17.98 | -1.24% | 16,052,719 |
| Dec 16, 2024 | $18.59 | $19.03 | $17.38 | $18.20 | -2.05% | 53,478,975 |
| Dec 9, 2024 | $18.91 | $19.37 | $18.51 | $18.58 | -1.17% | 29,582,609 |
| Dec 2, 2024 | $18.46 | $19.08 | $18.27 | $18.80 | +2.06% | 36,283,032 |
| Nov 25, 2024 | $18.33 | $18.65 | $18.25 | $18.42 | +0.93% | 32,493,090 |
| Nov 18, 2024 | $17.31 | $18.31 | $17.08 | $18.25 | +5.74% | 27,107,430 |
| Nov 11, 2024 | $18.05 | $18.46 | $17.26 | $17.26 | -4.16% | 48,902,489 |
| Nov 4, 2024 | $17.33 | $18.80 | $17.22 | $18.01 | +3.92% | 55,945,392 |
| Oct 28, 2024 | $17.76 | $17.90 | $17.20 | $17.33 | -1.42% | 21,144,415 |
| Oct 21, 2024 | $17.68 | $17.83 | $17.07 | $17.58 | -1.07% | 23,553,829 |
| Oct 14, 2024 | $17.75 | $18.22 | $17.60 | $17.77 | -0.22% | 31,238,832 |
| Oct 7, 2024 | $17.75 | $18.04 | $17.00 | $17.81 | -0.28% | 29,416,775 |
| Sep 30, 2024 | $17.91 | $18.00 | $17.15 | $17.86 | -1.49% | 38,968,279 |
| Sep 23, 2024 | $18.88 | $18.95 | $18.09 | $18.13 | -3.20% | 39,852,472 |
| Sep 16, 2024 | $17.50 | $18.84 | $17.36 | $18.73 | +7.52% | 49,884,835 |
| Sep 9, 2024 | $16.76 | $17.61 | $16.42 | $17.42 | +4.12% | 38,708,017 |
| Sep 3, 2024 | $17.62 | $17.67 | $16.61 | $16.73 | -5.48% | 33,757,700 |
| Aug 26, 2024 | $17.56 | $18.07 | $17.13 | $17.70 | +1.67% | 39,059,722 |
| Aug 19, 2024 | $16.46 | $17.58 | $16.41 | $17.41 | +5.84% | 45,855,657 |
| Aug 12, 2024 | $16.31 | $16.66 | $15.92 | $16.45 | +0.73% | 33,754,563 |
| Aug 5, 2024 | $15.81 | $16.50 | $15.71 | $16.33 | +0.80% | 53,986,845 |
| Jul 29, 2024 | $17.50 | $17.91 | $15.93 | $16.20 | -7.16% | 66,644,483 |
| Jul 22, 2024 | $17.86 | $18.29 | $17.03 | $17.45 | -2.30% | 31,723,570 |
| Jul 15, 2024 | $18.24 | $18.94 | $17.65 | $17.86 | -1.76% | 31,511,376 |
| Jul 8, 2024 | $17.60 | $18.27 | $17.48 | $18.18 | +4.00% | 27,836,734 |
| Jul 1, 2024 | $17.89 | $18.02 | $17.39 | $17.48 | -2.78% | 19,874,879 |
| Jun 24, 2024 | $18.34 | $18.48 | $17.70 | $17.98 | -1.91% | 34,035,529 |
| Jun 17, 2024 | $17.79 | $18.39 | $17.70 | $18.33 | +2.86% | 22,119,456 |
| Jun 10, 2024 | $17.77 | $18.54 | $17.70 | $17.82 | +0.06% | 29,383,930 |
| Jun 3, 2024 | $18.05 | $18.28 | $17.69 | $17.81 | -0.72% | 32,090,938 |
| May 28, 2024 | $18.32 | $18.39 | $17.54 | $17.94 | -1.97% | 29,071,432 |
| May 20, 2024 | $18.47 | $18.57 | $18.10 | $18.30 | -0.65% | 27,182,716 |
| May 13, 2024 | $18.52 | $18.87 | $18.28 | $18.42 | +0.44% | 29,035,886 |
| May 6, 2024 | $18.82 | $19.11 | $18.09 | $18.34 | -1.66% | 31,590,849 |
| Apr 29, 2024 | $18.94 | $19.87 | $17.78 | $18.65 | -1.11% | 41,444,108 |
| Apr 22, 2024 | $18.77 | $19.52 | $18.73 | $18.86 | +0.80% | 23,836,351 |
| Apr 15, 2024 | $20.14 | $20.22 | $18.47 | $18.71 | -6.45% | 28,683,291 |
| Apr 8, 2024 | $20.23 | $20.73 | $19.90 | $20.00 | -1.38% | 19,758,189 |
| Apr 1, 2024 | $20.84 | $20.85 | $20.01 | $20.28 | -1.93% | 20,894,200 |
| Mar 25, 2024 | $20.89 | $20.98 | $20.23 | $20.68 | -0.82% | 21,839,911 |
| Mar 18, 2024 | $20.57 | $21.27 | $20.54 | $20.85 | +1.66% | 28,554,939 |
| Mar 11, 2024 | $20.87 | $21.15 | $20.26 | $20.51 | -1.77% | 28,680,051 |
| Mar 4, 2024 | $20.99 | $21.31 | $20.58 | $20.88 | -0.33% | 29,340,746 |
| Feb 26, 2024 | $20.20 | $20.96 | $20.02 | $20.95 | +3.35% | 29,236,657 |
| Feb 20, 2024 | $19.50 | $20.92 | $19.37 | $20.27 | +2.79% | 45,549,821 |
| Feb 12, 2024 | $19.61 | $19.91 | $18.88 | $19.72 | +0.72% | 30,544,616 |
| Feb 5, 2024 | $19.12 | $19.62 | $18.96 | $19.58 | +0.88% | 23,728,266 |
| Jan 29, 2024 | $19.58 | $19.85 | $19.04 | $19.41 | -1.47% | 30,836,438 |
| Jan 22, 2024 | $20.03 | $20.21 | $19.38 | $19.70 | -1.30% | 26,584,511 |
| Jan 16, 2024 | $19.66 | $19.99 | $19.43 | $19.96 | +1.06% | 35,163,357 |
| Jan 8, 2024 | $19.98 | $20.39 | $19.52 | $19.75 | -0.40% | 32,055,150 |
| Jan 2, 2024 | $19.47 | $20.04 | $19.34 | $19.83 | +1.85% | 24,525,526 |
| Dec 26, 2023 | $19.71 | $20.22 | $19.45 | $19.47 | -1.52% | 23,165,750 |
| Dec 18, 2023 | $19.26 | $19.89 | $19.01 | $19.77 | +3.24% | 32,507,241 |
| Dec 11, 2023 | $18.04 | $20.04 | $18.00 | $19.15 | +6.45% | 61,318,971 |
| Dec 4, 2023 | $17.71 | $18.12 | $17.53 | $17.99 | +1.52% | 30,820,030 |
| Nov 27, 2023 | $17.35 | $17.80 | $17.22 | $17.72 | +1.72% | 25,772,940 |
| Nov 20, 2023 | $17.26 | $17.52 | $17.20 | $17.42 | +0.93% | 13,721,425 |
| Nov 13, 2023 | $16.42 | $17.32 | $16.27 | $17.26 | +5.18% | 27,182,412 |
| Nov 6, 2023 | $16.76 | $16.91 | $16.04 | $16.41 | -2.09% | 33,317,132 |
| Oct 30, 2023 | $15.23 | $16.88 | $15.10 | $16.76 | +11.36% | 48,422,009 |
| Oct 23, 2023 | $15.49 | $15.91 | $14.92 | $15.05 | -2.84% | 40,773,436 |
| Oct 16, 2023 | $16.01 | $16.47 | $15.46 | $15.49 | -2.27% | 30,321,628 |
| Oct 9, 2023 | $16.02 | $16.42 | $15.77 | $15.85 | -1.86% | 22,181,102 |
| Oct 2, 2023 | $15.97 | $16.29 | $15.37 | $16.15 | +0.50% | 32,236,417 |
| Sep 25, 2023 | $15.72 | $16.63 | $15.72 | $16.07 | +1.71% | 36,727,130 |
| Sep 18, 2023 | $16.55 | $16.63 | $15.78 | $15.80 | -4.82% | 23,005,083 |
| Sep 11, 2023 | $16.11 | $16.74 | $15.98 | $16.60 | +3.43% | 36,084,857 |
| Sep 5, 2023 | $15.77 | $16.08 | $15.65 | $16.05 | +1.45% | 27,852,159 |
| Aug 28, 2023 | $15.62 | $16.20 | $15.60 | $15.82 | +2.46% | 47,255,370 |
| Aug 21, 2023 | $16.18 | $16.19 | $15.30 | $15.44 | -4.16% | 50,168,460 |
| Aug 14, 2023 | $16.27 | $16.35 | $15.59 | $16.11 | -1.10% | 39,868,026 |
| Aug 7, 2023 | $16.56 | $17.02 | $16.09 | $16.29 | -1.81% | 32,061,310 |
| Jul 31, 2023 | $18.26 | $18.57 | $15.72 | $16.59 | -8.75% | 53,913,822 |
| Jul 24, 2023 | $17.49 | $18.38 | $17.22 | $18.18 | +3.47% | 24,766,333 |
| Jul 17, 2023 | $17.38 | $17.87 | $17.30 | $17.57 | +0.98% | 21,070,544 |
| Jul 10, 2023 | $17.40 | $18.07 | $17.10 | $17.40 | -0.29% | 29,809,430 |
| Jul 3, 2023 | $16.83 | $17.60 | $16.80 | $17.45 | +3.68% | 19,382,136 |
| Jun 26, 2023 | $16.18 | $16.92 | $15.99 | $16.83 | +3.63% | 38,225,980 |
| Jun 20, 2023 | $17.00 | $17.06 | $16.15 | $16.24 | -4.75% | 28,587,117 |
| Jun 12, 2023 | $17.73 | $17.84 | $16.82 | $17.05 | -3.84% | 37,380,071 |
| Jun 5, 2023 | $17.55 | $17.89 | $17.34 | $17.73 | +0.74% | 26,477,822 |
| May 30, 2023 | $16.79 | $17.63 | $16.22 | $17.60 | +4.89% | 30,344,423 |
| May 22, 2023 | $17.13 | $17.26 | $16.42 | $16.78 | -1.70% | 32,872,364 |
| May 15, 2023 | $16.81 | $17.53 | $16.76 | $17.07 | +1.97% | 42,963,721 |
| May 8, 2023 | $17.76 | $17.86 | $16.65 | $16.74 | -5.74% | 30,167,448 |
| May 1, 2023 | $16.35 | $18.11 | $15.56 | $17.76 | +9.83% | 46,444,991 |
| Apr 24, 2023 | $16.11 | $16.38 | $15.58 | $16.17 | -0.31% | 28,760,689 |
| Apr 17, 2023 | $16.34 | $16.83 | $16.01 | $16.22 | -0.43% | 18,593,644 |
| Apr 10, 2023 | $16.03 | $16.59 | $15.97 | $16.29 | +1.31% | 25,124,477 |
| Apr 3, 2023 | $16.51 | $16.60 | $15.93 | $16.08 | -2.49% | 21,153,963 |
| Mar 27, 2023 | $15.23 | $16.54 | $14.98 | $16.49 | +9.50% | 34,074,371 |
| Mar 20, 2023 | $15.41 | $16.06 | $14.51 | $15.06 | -1.83% | 43,018,170 |
| Mar 13, 2023 | $15.74 | $16.25 | $15.32 | $15.34 | -3.52% | 53,276,135 |
| Mar 6, 2023 | $17.07 | $17.33 | $15.68 | $15.90 | -6.85% | 33,314,457 |
| Feb 27, 2023 | $17.23 | $17.36 | $16.69 | $17.07 | +0.53% | 37,062,298 |
| Feb 21, 2023 | $16.76 | $17.46 | $16.54 | $16.98 | +0.24% | 27,388,052 |
| Feb 13, 2023 | $18.18 | $18.78 | $16.55 | $16.94 | -6.82% | 52,137,503 |
| Feb 6, 2023 | $19.04 | $19.04 | $17.87 | $18.18 | -4.67% | 29,153,088 |
| Jan 30, 2023 | $18.37 | $19.42 | $18.32 | $19.07 | +2.36% | 35,471,070 |
| Jan 23, 2023 | $17.67 | $18.76 | $17.57 | $18.63 | +5.79% | 36,188,983 |
| Jan 17, 2023 | $17.10 | $17.64 | $16.94 | $17.61 | +3.53% | 25,173,593 |
| Jan 9, 2023 | $16.10 | $17.53 | $16.06 | $17.01 | +5.19% | 38,001,999 |
| Jan 3, 2023 | $16.15 | $16.34 | $15.65 | $16.17 | +0.75% | 30,793,527 |
| Dec 27, 2022 | $16.39 | $16.43 | $15.58 | $16.05 | -1.77% | 18,849,451 |
| Dec 19, 2022 | $16.99 | $17.06 | $15.72 | $16.34 | -3.88% | 42,996,627 |
| Dec 12, 2022 | $17.70 | $18.79 | $16.60 | $17.00 | -3.90% | 37,029,816 |
| Dec 5, 2022 | $18.41 | $18.41 | $17.32 | $17.69 | -4.74% | 28,189,008 |
| Nov 28, 2022 | $18.22 | $19.17 | $18.06 | $18.57 | +0.60% | 34,997,613 |
| Nov 21, 2022 | $18.28 | $18.57 | $18.07 | $18.46 | +0.71% | 12,495,016 |
| Nov 14, 2022 | $18.43 | $18.75 | $17.73 | $18.33 | -1.24% | 24,692,088 |
| Nov 7, 2022 | $17.41 | $18.74 | $16.74 | $18.56 | +7.91% | 36,516,595 |
| Oct 31, 2022 | $18.54 | $19.16 | $16.68 | $17.20 | -7.77% | 47,337,324 |
| Oct 24, 2022 | $17.88 | $18.72 | $17.43 | $18.65 | +4.54% | 38,919,866 |
| Oct 17, 2022 | $17.38 | $17.92 | $17.19 | $17.84 | +6.13% | 35,363,145 |
| Oct 10, 2022 | $16.44 | $17.28 | $16.14 | $16.81 | +3.13% | 48,269,760 |
| Oct 3, 2022 | $15.99 | $16.97 | $15.67 | $16.30 | +2.64% | 41,584,770 |
| Sep 26, 2022 | $15.50 | $16.60 | $15.45 | $15.88 | +0.38% | 52,474,117 |
| Sep 19, 2022 | $17.55 | $18.20 | $15.37 | $15.82 | -10.97% | 43,042,466 |
| Sep 12, 2022 | $18.23 | $18.53 | $17.43 | $17.77 | -2.58% | 42,610,332 |
| Sep 6, 2022 | $17.37 | $18.34 | $16.76 | $18.24 | +5.68% | 39,388,180 |
| Aug 29, 2022 | $18.27 | $18.27 | $17.03 | $17.26 | -5.37% | 38,131,556 |
| Aug 22, 2022 | $18.46 | $19.22 | $18.22 | $18.24 | -2.88% | 25,649,077 |
| Aug 15, 2022 | $19.36 | $19.76 | $18.71 | $18.78 | -3.84% | 36,389,651 |
| Aug 8, 2022 | $18.08 | $19.53 | $17.93 | $19.53 | +8.68% | 28,563,388 |
| Aug 1, 2022 | $17.72 | $19.53 | $17.29 | $17.97 | +0.90% | 46,993,333 |
| Jul 25, 2022 | $17.07 | $18.05 | $16.93 | $17.81 | +5.26% | 29,722,906 |
| Jul 18, 2022 | $16.21 | $17.50 | $16.20 | $16.92 | +6.02% | 34,480,441 |
| Jul 11, 2022 | $15.66 | $16.17 | $15.47 | $15.96 | +0.06% | 31,554,617 |
| Jul 5, 2022 | $15.29 | $16.40 | $15.10 | $15.95 | +1.53% | 27,724,733 |
| Jun 27, 2022 | $16.08 | $16.96 | $15.17 | $15.71 | -2.36% | 50,778,304 |
| Jun 21, 2022 | $16.40 | $17.09 | $15.11 | $16.09 | -0.68% | 49,697,580 |
| Jun 13, 2022 | $18.07 | $18.07 | $16.06 | $16.20 | -13.09% | 58,408,844 |
| Jun 6, 2022 | $20.69 | $21.25 | $18.60 | $18.64 | -9.34% | 43,018,676 |
| May 31, 2022 | $20.51 | $20.72 | $19.59 | $20.56 | -0.68% | 38,448,269 |
| May 23, 2022 | $18.72 | $20.87 | $17.88 | $20.70 | +11.23% | 52,169,961 |
| May 16, 2022 | $19.91 | $20.94 | $18.18 | $18.61 | -6.48% | 47,179,061 |
| May 9, 2022 | $19.90 | $20.08 | $18.61 | $19.90 | -1.68% | 47,552,504 |
| May 2, 2022 | $20.43 | $21.63 | $19.38 | $20.24 | -0.54% | 50,336,416 |
| Apr 25, 2022 | $20.28 | $21.44 | $20.23 | $20.35 | -1.02% | 49,008,897 |
| Apr 18, 2022 | $19.50 | $21.21 | $19.33 | $20.56 | +5.01% | 46,188,351 |
| Apr 11, 2022 | $17.86 | $20.10 | $17.69 | $19.58 | +9.88% | 34,760,625 |
| Apr 4, 2022 | $19.35 | $19.66 | $17.64 | $17.82 | -8.85% | 27,908,310 |
| Mar 28, 2022 | $19.04 | $20.25 | $18.96 | $19.55 | +2.41% | 46,623,505 |
| Mar 21, 2022 | $19.03 | $19.17 | $18.26 | $19.09 | +0.32% | 33,951,827 |
| Mar 14, 2022 | $18.21 | $19.10 | $17.85 | $19.03 | +5.60% | 41,878,467 |
| Mar 7, 2022 | $17.20 | $18.77 | $16.46 | $18.02 | +4.40% | 46,783,852 |
| Feb 28, 2022 | $18.41 | $18.69 | $17.03 | $17.26 | -7.95% | 60,002,476 |
| Feb 22, 2022 | $18.90 | $19.14 | $17.54 | $18.75 | -1.88% | 36,279,452 |
| Feb 14, 2022 | $18.14 | $19.75 | $17.81 | $19.11 | +5.81% | 52,274,612 |
| Feb 7, 2022 | $17.45 | $18.86 | $17.45 | $18.06 | +3.44% | 43,706,177 |
| Jan 31, 2022 | $16.65 | $17.65 | $16.51 | $17.46 | +4.05% | 34,720,395 |
| Jan 24, 2022 | $16.58 | $17.63 | $16.03 | $16.78 | -1.53% | 40,200,165 |
| Jan 18, 2022 | $17.64 | $17.91 | $16.89 | $17.04 | -5.02% | 28,821,686 |
| Jan 10, 2022 | $18.18 | $18.36 | $17.58 | $17.94 | -1.48% | 31,867,754 |
| Jan 3, 2022 | $17.49 | $18.50 | $17.26 | $18.21 | +4.72% | 45,308,243 |
| Dec 27, 2021 | $17.24 | $17.77 | $17.11 | $17.39 | +0.23% | 21,212,987 |
| Dec 20, 2021 | $15.40 | $17.52 | $15.11 | $17.35 | +10.44% | 31,414,483 |
| Dec 13, 2021 | $16.52 | $16.63 | $15.23 | $15.71 | -5.53% | 38,336,069 |
| Dec 6, 2021 | $15.70 | $17.19 | $15.51 | $16.63 | +7.64% | 35,180,347 |
| Nov 29, 2021 | $16.71 | $16.78 | $15.26 | $15.45 | -5.96% | 60,170,853 |
| Nov 22, 2021 | $17.20 | $17.54 | $15.58 | $16.43 | -3.64% | 32,528,916 |
| Nov 15, 2021 | $17.92 | $18.01 | $16.73 | $17.05 | -4.59% | 41,813,129 |
| Nov 8, 2021 | $18.39 | $18.66 | $17.65 | $17.87 | -2.72% | 32,851,780 |
| Nov 1, 2021 | $16.81 | $19.02 | $16.70 | $18.37 | +9.15% | 34,665,994 |
| Oct 25, 2021 | $16.87 | $17.12 | $16.55 | $16.83 | -0.36% | 25,256,228 |
| Oct 18, 2021 | $16.56 | $17.00 | $16.44 | $16.89 | +0.66% | 26,141,575 |
| Oct 11, 2021 | $16.51 | $16.88 | $15.99 | $16.78 | +1.94% | 28,898,497 |
| Oct 4, 2021 | $16.84 | $17.05 | $15.76 | $16.46 | -1.85% | 38,040,926 |
| Sep 27, 2021 | $17.15 | $17.51 | $16.29 | $16.77 | -1.12% | 44,731,869 |
| Sep 20, 2021 | $15.98 | $17.14 | $15.75 | $16.96 | +4.31% | 34,820,032 |
| Sep 13, 2021 | $16.18 | $16.78 | $16.04 | $16.26 | +1.69% | 35,668,307 |
| Sep 7, 2021 | $16.09 | $16.43 | $15.88 | $15.99 | -1.11% | 24,322,536 |
| Aug 30, 2021 | $16.48 | $16.73 | $15.98 | $16.17 | -1.52% | 40,150,207 |
| Aug 23, 2021 | $15.27 | $16.47 | $15.25 | $16.42 | +8.31% | 40,871,678 |
| Aug 16, 2021 | $15.77 | $15.80 | $14.67 | $15.16 | -4.71% | 48,772,387 |
| Aug 9, 2021 | $16.02 | $16.53 | $15.68 | $15.91 | -1.43% | 35,027,115 |
| Aug 2, 2021 | $16.08 | $16.54 | $15.00 | $16.14 | +1.32% | 45,076,446 |
| Jul 26, 2021 | $15.78 | $16.53 | $15.71 | $15.93 | +0.95% | 29,025,672 |
| Jul 19, 2021 | $15.59 | $16.66 | $15.10 | $15.78 | -1.25% | 41,285,924 |
| Jul 12, 2021 | $17.24 | $17.24 | $15.94 | $15.98 | -6.60% | 36,265,789 |
| Jul 6, 2021 | $17.21 | $17.22 | $15.84 | $17.11 | -0.81% | 35,686,803 |
| Jun 28, 2021 | $17.57 | $17.57 | $16.59 | $17.25 | -1.82% | 37,464,305 |
| Jun 21, 2021 | $17.32 | $17.88 | $17.18 | $17.57 | +2.51% | 27,499,243 |
| Jun 14, 2021 | $18.03 | $18.16 | $17.09 | $17.14 | -4.30% | 47,620,728 |
| Jun 7, 2021 | $17.48 | $18.16 | $17.48 | $17.91 | +2.46% | 35,810,097 |
| Jun 1, 2021 | $17.42 | $17.87 | $17.27 | $17.48 | +1.81% | 24,350,409 |
| May 24, 2021 | $17.01 | $17.37 | $16.69 | $17.17 | +1.36% | 52,640,007 |
| May 17, 2021 | $17.22 | $17.61 | $16.57 | $16.94 | -2.25% | 46,349,196 |
| May 10, 2021 | $17.67 | $17.75 | $16.44 | $17.33 | -1.42% | 34,816,928 |
| May 3, 2021 | $18.43 | $18.52 | $16.93 | $17.58 | -3.19% | 54,486,256 |
| Apr 26, 2021 | $17.54 | $18.51 | $17.27 | $18.16 | +5.03% | 39,922,991 |
| Apr 19, 2021 | $17.33 | $17.55 | $16.72 | $17.29 | -1.09% | 27,898,120 |
| Apr 12, 2021 | $17.30 | $17.83 | $16.83 | $17.48 | +0.81% | 33,415,183 |
| Apr 5, 2021 | $17.22 | $17.69 | $16.97 | $17.34 | +1.34% | 37,709,468 |
| Mar 29, 2021 | $17.16 | $17.47 | $16.73 | $17.11 | -0.47% | 23,510,907 |
| Mar 22, 2021 | $17.75 | $17.90 | $16.44 | $17.19 | -3.54% | 39,333,405 |
| Mar 15, 2021 | $17.39 | $18.45 | $17.32 | $17.82 | +3.42% | 38,035,626 |
| Mar 8, 2021 | $16.23 | $17.27 | $15.89 | $17.23 | +9.05% | 36,917,512 |
| Mar 1, 2021 | $16.85 | $16.95 | $15.28 | $15.80 | -4.76% | 39,049,315 |
| Feb 22, 2021 | $16.83 | $17.44 | $16.05 | $16.59 | -0.90% | 52,064,433 |
| Feb 16, 2021 | $14.95 | $16.87 | $14.95 | $16.74 | +12.35% | 44,613,022 |
| Feb 8, 2021 | $14.19 | $14.91 | $13.79 | $14.90 | +4.97% | 37,880,950 |
| Feb 1, 2021 | $13.66 | $14.43 | $13.43 | $14.20 | +4.76% | 36,569,473 |
| Jan 25, 2021 | $14.30 | $14.78 | $13.16 | $13.55 | -6.03% | 58,518,775 |
| Jan 19, 2021 | $14.82 | $15.19 | $14.22 | $14.42 | -1.84% | 25,053,019 |
| Jan 11, 2021 | $14.53 | $15.27 | $14.20 | $14.69 | -0.20% | 34,114,898 |
| Jan 4, 2021 | $14.72 | $14.96 | $13.93 | $14.72 | +0.62% | 39,616,281 |
| Dec 28, 2020 | $14.30 | $14.83 | $14.21 | $14.63 | +3.03% | 16,323,891 |
| Dec 21, 2020 | $13.86 | $14.20 | $13.51 | $14.20 | +0.78% | 22,429,544 |
| Dec 14, 2020 | $14.67 | $14.83 | $13.93 | $14.09 | -2.89% | 46,455,452 |
| Dec 7, 2020 | $15.48 | $15.58 | $14.40 | $14.51 | -7.28% | 34,428,507 |
| Nov 30, 2020 | $14.57 | $15.74 | $13.99 | $15.65 | +7.05% | 50,512,536 |
| Nov 23, 2020 | $14.39 | $15.17 | $14.18 | $14.62 | +3.32% | 38,115,316 |
| Nov 16, 2020 | $14.00 | $14.50 | $13.15 | $14.15 | +6.79% | 70,918,176 |
| Nov 9, 2020 | $13.00 | $14.98 | $12.05 | $13.25 | +26.37% | 82,757,060 |
| Nov 2, 2020 | $10.58 | $11.50 | $10.39 | $10.49 | +0.05% | 66,094,764 |
| Oct 26, 2020 | $11.48 | $11.63 | $10.28 | $10.48 | -9.97% | 41,421,843 |
| Oct 19, 2020 | $10.84 | $11.79 | $10.63 | $11.64 | +6.30% | 29,502,974 |
| Oct 12, 2020 | $11.58 | $11.63 | $10.68 | $10.95 | -5.44% | 35,692,022 |
| Oct 5, 2020 | $11.39 | $11.98 | $11.16 | $11.58 | +2.57% | 44,674,270 |
| Sep 28, 2020 | $10.89 | $11.33 | $10.30 | $11.29 | +6.11% | 38,964,409 |
| Sep 21, 2020 | $10.92 | $10.92 | $10.04 | $10.64 | -4.57% | 47,800,446 |
| Sep 14, 2020 | $11.26 | $12.25 | $11.13 | $11.15 | +0.18% | 58,534,176 |
| Sep 8, 2020 | $11.79 | $11.87 | $10.89 | $11.13 | -6.78% | 38,018,233 |
| Aug 31, 2020 | $11.64 | $12.00 | $10.97 | $11.94 | +2.14% | 35,930,013 |
| Aug 24, 2020 | $10.65 | $11.72 | $10.52 | $11.69 | +10.28% | 30,169,624 |
| Aug 17, 2020 | $11.27 | $11.30 | $10.54 | $10.60 | -5.78% | 35,489,437 |
| Aug 10, 2020 | $11.60 | $12.49 | $11.17 | $11.25 | -2.17% | 40,445,889 |
| Aug 3, 2020 | $10.67 | $11.53 | $10.20 | $11.50 | +6.68% | 74,413,106 |
| Jul 27, 2020 | $10.50 | $11.04 | $10.15 | $10.78 | +2.67% | 58,453,830 |
| Jul 20, 2020 | $10.94 | $10.98 | $10.32 | $10.50 | -4.63% | 43,748,791 |
| Jul 13, 2020 | $10.96 | $11.64 | $10.50 | $11.01 | +1.57% | 43,104,878 |
| Jul 6, 2020 | $11.24 | $11.45 | $10.39 | $10.84 | -1.00% | 53,960,908 |
| Jun 29, 2020 | $10.73 | $11.51 | $10.58 | $10.95 | +1.96% | 62,906,548 |
| Jun 22, 2020 | $11.52 | $11.53 | $10.49 | $10.74 | -7.97% | 78,505,790 |
| Jun 15, 2020 | $12.00 | $13.23 | $11.49 | $11.67 | -7.67% | 88,995,230 |
| Jun 8, 2020 | $14.48 | $14.95 | $11.86 | $12.64 | -9.78% | 66,030,111 |
| Jun 1, 2020 | $11.86 | $14.64 | $11.81 | $14.01 | +17.34% | 84,958,310 |
| May 26, 2020 | $12.22 | $12.83 | $11.54 | $11.94 | +6.32% | 67,215,260 |
| May 18, 2020 | $10.63 | $12.00 | $10.59 | $11.23 | +11.63% | 70,190,858 |
| May 11, 2020 | $10.78 | $10.91 | $9.06 | $10.06 | -9.04% | 79,909,440 |
| May 4, 2020 | $11.20 | $11.55 | $10.51 | $11.06 | -3.32% | 50,270,549 |
| Apr 27, 2020 | $11.26 | $12.79 | $11.08 | $11.44 | +3.06% | 64,366,249 |
| Apr 20, 2020 | $11.06 | $11.36 | $10.35 | $11.10 | -2.37% | 45,438,692 |
| Apr 13, 2020 | $11.92 | $11.94 | $10.57 | $11.37 | -4.53% | 62,802,358 |
| Apr 6, 2020 | $9.90 | $12.30 | $9.67 | $11.91 | +31.46% | 45,507,320 |
| Mar 30, 2020 | $11.37 | $11.54 | $8.83 | $9.06 | -19.68% | 62,875,130 |
| Mar 23, 2020 | $10.54 | $13.78 | $10.25 | $11.28 | +6.02% | 92,709,120 |
| Mar 16, 2020 | $10.15 | $11.51 | $7.86 | $10.64 | -6.75% | 141,525,580 |
| Mar 9, 2020 | $12.48 | $13.06 | $9.73 | $11.41 | -15.23% | 83,284,053 |
| Mar 2, 2020 | $14.58 | $15.11 | $12.57 | $13.46 | -7.04% | 76,945,230 |
| Feb 24, 2020 | $16.94 | $16.96 | $14.29 | $14.48 | -16.69% | 78,504,340 |
| Feb 18, 2020 | $16.82 | $17.40 | $16.69 | $17.38 | +2.78% | 37,766,770 |
| Feb 10, 2020 | $16.70 | $17.28 | $16.56 | $16.91 | +1.26% | 26,582,830 |
| Feb 3, 2020 | $16.38 | $17.25 | $16.30 | $16.70 | +2.20% | 36,291,347 |
| Jan 27, 2020 | $16.65 | $17.05 | $16.27 | $16.34 | -4.33% | 45,704,754 |
| Jan 21, 2020 | $17.83 | $17.83 | $16.83 | $17.08 | -4.47% | 35,218,617 |
| Jan 13, 2020 | $17.52 | $18.02 | $17.47 | $17.88 | +2.05% | 25,892,531 |
| Jan 6, 2020 | $17.93 | $17.94 | $17.32 | $17.52 | -2.88% | 38,240,804 |
| Dec 30, 2019 | $18.64 | $18.71 | $17.93 | $18.04 | -4.35% | 23,087,494 |
| Dec 23, 2019 | $18.72 | $18.90 | $18.58 | $18.86 | +0.80% | 10,950,596 |
| Dec 16, 2019 | $18.08 | $18.76 | $17.92 | $18.71 | +4.23% | 55,056,577 |
| Dec 9, 2019 | $17.94 | $18.04 | $17.46 | $17.95 | +0.34% | 44,967,251 |
| Dec 2, 2019 | $17.53 | $18.05 | $17.30 | $17.89 | +2.29% | 38,188,168 |
| Nov 25, 2019 | $16.96 | $17.78 | $16.92 | $17.49 | +3.43% | 26,683,716 |
| Nov 18, 2019 | $17.15 | $17.40 | $16.61 | $16.91 | -1.34% | 38,042,460 |
| Nov 11, 2019 | $17.01 | $17.22 | $16.66 | $17.14 | -0.17% | 28,767,525 |
| Nov 4, 2019 | $16.85 | $17.92 | $16.77 | $17.17 | +2.45% | 50,981,322 |
| Oct 28, 2019 | $16.79 | $16.83 | $16.35 | $16.76 | +0.48% | 28,142,978 |
| Oct 21, 2019 | $16.52 | $16.96 | $16.49 | $16.68 | +1.46% | 24,471,496 |
| Oct 14, 2019 | $16.59 | $16.62 | $16.16 | $16.44 | -1.32% | 24,653,330 |
| Oct 7, 2019 | $16.61 | $17.05 | $16.37 | $16.66 | +0.24% | 33,852,705 |
| Sep 30, 2019 | $17.14 | $17.46 | $16.32 | $16.62 | -2.86% | 37,536,287 |
| Sep 23, 2019 | $17.04 | $17.36 | $16.72 | $17.11 | -0.75% | 41,522,719 |
| Sep 16, 2019 | $17.22 | $17.47 | $17.17 | $17.24 | -0.46% | 35,801,332 |
| Sep 9, 2019 | $16.68 | $17.59 | $16.59 | $17.32 | +3.96% | 39,060,147 |
| Sep 3, 2019 | $15.91 | $16.82 | $15.82 | $16.66 | +3.87% | 38,888,279 |
| Aug 26, 2019 | $15.80 | $16.20 | $15.69 | $16.04 | +2.23% | 31,758,235 |
| Aug 19, 2019 | $16.04 | $16.11 | $15.65 | $15.69 | -1.01% | 30,828,012 |
| Aug 12, 2019 | $16.50 | $16.60 | $15.51 | $15.85 | -4.75% | 36,294,389 |
| Aug 5, 2019 | $16.93 | $17.06 | $16.04 | $16.64 | -2.52% | 56,994,300 |
| Jul 29, 2019 | $17.68 | $17.82 | $16.99 | $17.07 | -3.07% | 38,209,507 |
| Jul 22, 2019 | $17.59 | $17.91 | $17.44 | $17.61 | -0.34% | 17,238,790 |
| Jul 15, 2019 | $18.18 | $18.30 | $17.65 | $17.67 | -2.91% | 21,038,175 |
| Jul 8, 2019 | $18.35 | $18.41 | $17.94 | $18.20 | -1.14% | 26,160,055 |
| Jul 1, 2019 | $18.36 | $18.51 | $18.01 | $18.41 | +1.04% | 19,403,483 |
| Jun 24, 2019 | $18.17 | $18.25 | $17.66 | $18.22 | +0.28% | 38,130,611 |
| Jun 17, 2019 | $18.34 | $18.93 | $18.17 | $18.17 | -0.76% | 37,218,782 |
| Jun 10, 2019 | $18.46 | $18.67 | $18.24 | $18.31 | -0.16% | 23,365,654 |
| Jun 3, 2019 | $18.14 | $18.43 | $17.82 | $18.34 | +1.27% | 43,259,331 |
| May 28, 2019 | $19.32 | $19.34 | $17.90 | $18.11 | -5.97% | 29,035,746 |
| May 20, 2019 | $19.14 | $19.44 | $18.80 | $19.26 | +0.42% | 20,922,938 |
| May 13, 2019 | $18.86 | $19.47 | $18.67 | $19.18 | -0.16% | 24,061,482 |
| May 6, 2019 | $19.63 | $19.91 | $18.75 | $19.21 | -3.37% | 41,757,781 |
| Apr 29, 2019 | $19.20 | $19.99 | $19.06 | $19.88 | +3.65% | 49,393,362 |
| Apr 22, 2019 | $18.83 | $19.23 | $18.51 | $19.18 | +1.48% | 30,341,624 |
| Apr 15, 2019 | $19.22 | $19.27 | $18.73 | $18.90 | -1.66% | 20,187,886 |
| Apr 8, 2019 | $19.30 | $19.42 | $18.89 | $19.22 | -0.57% | 26,766,296 |
| Apr 1, 2019 | $19.03 | $19.57 | $19.00 | $19.33 | +2.28% | 36,142,410 |
| Mar 25, 2019 | $18.80 | $19.16 | $18.51 | $18.90 | +0.53% | 33,545,691 |
| Mar 18, 2019 | $19.24 | $19.39 | $18.55 | $18.80 | -1.88% | 29,896,222 |
| Mar 11, 2019 | $19.41 | $19.63 | $19.03 | $19.16 | -0.67% | 28,165,368 |
| Mar 4, 2019 | $19.65 | $19.98 | $19.03 | $19.29 | -1.33% | 26,476,676 |
| Feb 25, 2019 | $20.26 | $20.35 | $19.29 | $19.55 | -2.93% | 39,163,093 |
| Feb 19, 2019 | $18.65 | $20.34 | $18.49 | $20.14 | +8.05% | 49,417,695 |
| Feb 11, 2019 | $18.03 | $18.68 | $17.84 | $18.64 | +3.73% | 45,936,119 |
| Feb 4, 2019 | $17.96 | $18.36 | $17.83 | $17.97 | -0.39% | 29,877,532 |
| Jan 28, 2019 | $17.37 | $18.27 | $17.34 | $18.04 | +3.14% | 41,309,165 |
| Jan 22, 2019 | $17.48 | $17.55 | $16.88 | $17.49 | -0.17% | 29,796,965 |
| Jan 14, 2019 | $17.65 | $17.73 | $17.21 | $17.52 | -1.24% | 34,554,298 |
| Jan 7, 2019 | $16.91 | $17.86 | $16.78 | $17.74 | +5.16% | 33,217,145 |
| Dec 31, 2018 | $16.75 | $16.97 | $16.21 | $16.87 | +1.14% | 22,775,185 |
| Dec 24, 2018 | $16.46 | $17.05 | $15.94 | $16.68 | +0.85% | 25,455,679 |
| Dec 17, 2018 | $17.78 | $18.03 | $16.33 | $16.54 | -6.97% | 44,977,364 |
| Dec 10, 2018 | $18.41 | $18.44 | $17.64 | $17.78 | -3.32% | 29,442,885 |
| Dec 3, 2018 | $19.17 | $19.36 | $18.16 | $18.39 | -3.21% | 24,832,530 |
| Nov 26, 2018 | $19.12 | $19.42 | $18.77 | $19.00 | +0.37% | 28,619,608 |
| Nov 19, 2018 | $19.22 | $19.34 | $18.87 | $18.93 | -1.71% | 17,789,809 |
| Nov 12, 2018 | $18.93 | $19.27 | $18.51 | $19.26 | +1.90% | 28,507,904 |
| Nov 5, 2018 | $18.73 | $19.48 | $18.31 | $18.90 | +1.18% | 35,966,154 |
| Oct 29, 2018 | $18.61 | $19.89 | $18.52 | $18.68 | +1.36% | 39,528,662 |
| Oct 22, 2018 | $19.15 | $19.15 | $18.11 | $18.43 | -3.51% | 38,806,841 |
| Oct 15, 2018 | $19.13 | $19.51 | $19.00 | $19.10 | -0.42% | 27,651,762 |
| Oct 8, 2018 | $20.17 | $20.49 | $19.04 | $19.18 | -4.58% | 31,761,767 |
| Oct 1, 2018 | $21.10 | $21.13 | $20.04 | $20.10 | -4.74% | 27,878,230 |
| Sep 24, 2018 | $21.12 | $21.42 | $20.76 | $21.10 | -0.09% | 34,983,520 |
| Sep 17, 2018 | $21.59 | $21.62 | $20.94 | $21.12 | -2.09% | 44,361,452 |
| Sep 10, 2018 | $21.53 | $21.58 | $21.13 | $21.57 | +0.75% | 28,696,633 |
| Sep 4, 2018 | $21.57 | $21.63 | $21.13 | $21.41 | -0.56% | 26,574,234 |
| Aug 27, 2018 | $20.96 | $21.94 | $20.81 | $21.53 | +2.72% | 37,056,426 |
| Aug 20, 2018 | $21.03 | $21.40 | $20.81 | $20.96 | +0.14% | 37,092,249 |
| Aug 13, 2018 | $20.27 | $21.10 | $19.98 | $20.93 | +3.26% | 32,724,961 |
| Aug 6, 2018 | $21.56 | $21.75 | $20.14 | $20.27 | -6.29% | 46,636,713 |
| Jul 30, 2018 | $20.81 | $22.06 | $20.63 | $21.63 | +3.94% | 48,926,445 |
| Jul 23, 2018 | $21.32 | $21.74 | $20.73 | $20.81 | -2.21% | 29,989,745 |
| Jul 16, 2018 | $21.15 | $21.54 | $20.90 | $21.28 | +0.47% | 23,700,643 |
| Jul 9, 2018 | $21.34 | $21.62 | $20.96 | $21.18 | -0.66% | 22,880,017 |
| Jul 2, 2018 | $21.03 | $21.34 | $20.71 | $21.32 | +1.19% | 19,012,756 |
| Jun 25, 2018 | $21.40 | $21.44 | $20.74 | $21.07 | -1.63% | 44,732,171 |
| Jun 18, 2018 | $21.17 | $21.78 | $20.97 | $21.42 | +0.61% | 29,196,399 |
| Jun 11, 2018 | $21.85 | $21.93 | $21.07 | $21.29 | -3.62% | 34,846,433 |
| Jun 4, 2018 | $21.99 | $22.27 | $21.86 | $22.09 | +0.82% | 28,197,722 |
| May 29, 2018 | $21.43 | $22.47 | $21.36 | $21.91 | +1.62% | 25,079,179 |
| May 21, 2018 | $20.66 | $21.73 | $20.63 | $21.56 | +5.17% | 35,144,484 |
| May 14, 2018 | $20.80 | $20.96 | $20.07 | $20.50 | -1.11% | 35,631,253 |
| May 7, 2018 | $19.91 | $21.03 | $19.78 | $20.73 | +4.49% | 31,613,455 |
| Apr 30, 2018 | $19.81 | $19.99 | $19.32 | $19.84 | +0.46% | 31,017,298 |
| Apr 23, 2018 | $19.44 | $19.86 | $19.19 | $19.75 | +1.70% | 25,099,962 |
| Apr 16, 2018 | $19.29 | $19.87 | $19.25 | $19.42 | +1.46% | 28,149,224 |
| Apr 9, 2018 | $18.50 | $19.40 | $18.16 | $19.14 | +3.74% | 38,612,649 |
| Apr 2, 2018 | $18.66 | $18.92 | $18.14 | $18.45 | -1.02% | 25,832,505 |
| Mar 26, 2018 | $18.16 | $18.84 | $18.09 | $18.64 | +3.67% | 23,065,420 |
| Mar 19, 2018 | $19.13 | $19.15 | $17.94 | $17.98 | -6.26% | 23,050,169 |
| Mar 12, 2018 | $18.86 | $19.23 | $18.65 | $19.18 | +1.43% | 34,982,386 |
| Mar 5, 2018 | $18.25 | $18.91 | $18.02 | $18.91 | +2.55% | 45,518,689 |
| Feb 26, 2018 | $19.25 | $19.38 | $17.98 | $18.44 | -4.01% | 44,055,110 |
| Feb 20, 2018 | $19.80 | $19.96 | $18.50 | $19.21 | -3.37% | 32,827,277 |
| Feb 12, 2018 | $19.58 | $19.94 | $18.96 | $19.88 | +1.84% | 45,181,642 |
| Feb 5, 2018 | $20.05 | $20.20 | $18.74 | $19.52 | -2.93% | 44,632,439 |
| Jan 29, 2018 | $21.14 | $21.21 | $20.04 | $20.11 | -5.32% | 27,627,006 |
| Jan 22, 2018 | $20.76 | $21.53 | $20.66 | $21.24 | +2.51% | 23,543,161 |
| Jan 16, 2018 | $20.40 | $20.96 | $20.30 | $20.72 | +1.77% | 26,417,830 |
| Jan 8, 2018 | $20.00 | $20.82 | $19.89 | $20.36 | +2.52% | 41,748,384 |
| Jan 2, 2018 | $19.97 | $20.08 | $19.72 | $19.86 | +0.05% | 17,895,581 |
| Dec 26, 2017 | $20.15 | $20.29 | $19.84 | $19.85 | -1.44% | 11,268,413 |
| Dec 18, 2017 | $20.30 | $20.65 | $20.00 | $20.14 | 0.00% | 32,662,884 |
| Dec 11, 2017 | $19.78 | $20.17 | $19.64 | $20.14 | +1.51% | 36,271,158 |
| Dec 4, 2017 | $19.95 | $20.06 | $19.50 | $19.84 | +1.69% | 25,930,888 |
| Nov 27, 2017 | $19.78 | $19.90 | $19.28 | $19.51 | -1.46% | 39,222,189 |
| Nov 20, 2017 | $19.92 | $19.95 | $19.66 | $19.80 | -0.45% | 17,511,876 |
| Nov 13, 2017 | $19.92 | $20.09 | $19.65 | $19.89 | -0.50% | 21,180,439 |
| Nov 6, 2017 | $19.79 | $20.23 | $19.62 | $19.99 | +1.83% | 36,620,631 |
| Oct 30, 2017 | $19.43 | $19.88 | $19.06 | $19.63 | +0.98% | 36,786,628 |
| Oct 23, 2017 | $19.53 | $19.68 | $19.24 | $19.44 | -0.10% | 30,236,522 |
| Oct 16, 2017 | $19.50 | $19.96 | $19.26 | $19.46 | -0.26% | 37,668,719 |
| Oct 9, 2017 | $18.34 | $19.56 | $18.34 | $19.51 | +6.38% | 33,473,164 |
| Oct 2, 2017 | $18.48 | $18.57 | $18.14 | $18.34 | -0.81% | 33,561,058 |
| Sep 25, 2017 | $18.35 | $18.67 | $18.14 | $18.49 | +0.87% | 29,557,208 |
| Sep 18, 2017 | $18.28 | $18.55 | $18.05 | $18.33 | +0.44% | 23,150,383 |
| Sep 11, 2017 | $18.32 | $18.51 | $18.07 | $18.25 | +0.55% | 28,854,866 |
| Sep 5, 2017 | $18.14 | $18.31 | $17.55 | $18.15 | +0.06% | 24,514,432 |
| Aug 28, 2017 | $17.77 | $18.21 | $17.34 | $18.14 | +2.49% | 25,156,583 |
| Aug 21, 2017 | $17.47 | $17.85 | $17.26 | $17.70 | +1.55% | 29,962,464 |
| Aug 14, 2017 | $17.94 | $18.40 | $17.42 | $17.43 | -2.35% | 29,865,345 |
| Aug 7, 2017 | $18.67 | $18.79 | $17.69 | $17.85 | -4.29% | 25,722,290 |
| Jul 31, 2017 | $18.67 | $18.94 | $18.36 | $18.65 | -0.32% | 40,182,872 |
| Jul 24, 2017 | $17.94 | $18.87 | $17.85 | $18.71 | +4.18% | 37,924,631 |
| Jul 17, 2017 | $18.09 | $18.81 | $17.64 | $17.96 | -1.05% | 39,464,585 |
| Jul 10, 2017 | $18.28 | $18.38 | $17.78 | $18.15 | -0.60% | 25,112,603 |
| Jul 3, 2017 | $18.38 | $18.88 | $18.23 | $18.26 | -0.05% | 18,592,305 |
| Jun 26, 2017 | $18.75 | $19.13 | $18.20 | $18.27 | -2.40% | 24,735,878 |
| Jun 19, 2017 | $18.82 | $19.16 | $18.46 | $18.72 | -0.11% | 27,759,803 |
| Jun 12, 2017 | $18.39 | $18.91 | $18.37 | $18.74 | +1.96% | 39,046,251 |
| Jun 5, 2017 | $18.15 | $18.69 | $17.64 | $18.38 | +1.16% | 35,117,452 |
| May 30, 2017 | $18.07 | $18.19 | $17.67 | $18.17 | +0.55% | 32,822,154 |
| May 22, 2017 | $18.12 | $18.38 | $17.98 | $18.07 | -0.11% | 26,567,631 |
| May 15, 2017 | $17.55 | $18.19 | $17.34 | $18.09 | +3.49% | 41,969,468 |
| May 8, 2017 | $18.19 | $18.24 | $17.45 | $17.48 | -3.59% | 36,372,360 |
| May 1, 2017 | $18.04 | $18.58 | $17.90 | $18.13 | +1.00% | 43,035,282 |
| Apr 24, 2017 | $19.04 | $19.46 | $17.74 | $17.95 | -4.62% | 57,754,024 |
| Apr 17, 2017 | $18.50 | $19.17 | $18.40 | $18.82 | +2.01% | 42,354,379 |
| Apr 10, 2017 | $18.42 | $18.59 | $18.24 | $18.45 | +0.82% | 23,464,398 |
| Apr 3, 2017 | $18.65 | $18.68 | $18.08 | $18.30 | -1.93% | 31,572,640 |
| Mar 27, 2017 | $17.95 | $18.78 | $17.81 | $18.66 | +3.38% | 33,435,283 |
| Mar 20, 2017 | $18.45 | $18.55 | $17.68 | $18.05 | -2.11% | 28,583,260 |
| Mar 13, 2017 | $17.94 | $18.47 | $17.73 | $18.44 | +2.96% | 37,433,600 |
| Mar 6, 2017 | $18.19 | $18.54 | $17.71 | $17.91 | -2.56% | 31,522,393 |
| Feb 27, 2017 | $18.02 | $18.68 | $17.79 | $18.38 | +2.05% | 50,552,197 |
| Feb 21, 2017 | $18.35 | $20.21 | $17.65 | $18.01 | -2.07% | 48,211,600 |
| Feb 13, 2017 | $18.45 | $18.92 | $18.12 | $18.39 | +0.16% | 41,066,145 |
| Feb 6, 2017 | $18.05 | $18.48 | $17.81 | $18.36 | +1.49% | 44,013,022 |
| Jan 30, 2017 | $18.55 | $18.57 | $17.74 | $18.09 | -2.69% | 50,369,595 |
| Jan 23, 2017 | $18.27 | $18.78 | $18.12 | $18.59 | +1.42% | 50,945,568 |
| Jan 17, 2017 | $18.06 | $18.50 | $17.97 | $18.33 | +0.38% | 33,038,630 |
| Jan 9, 2017 | $18.28 | $18.50 | $17.64 | $18.26 | +0.05% | 52,216,312 |
| Jan 3, 2017 | $19.04 | $19.48 | $18.15 | $18.25 | -3.13% | 58,950,907 |
| Dec 27, 2016 | $18.98 | $19.10 | $18.44 | $18.84 | -0.48% | 18,713,497 |
| Dec 19, 2016 | $19.11 | $19.51 | $18.66 | $18.93 | -0.42% | 38,649,441 |
| Dec 12, 2016 | $19.14 | $19.27 | $18.64 | $19.01 | -0.89% | 58,320,146 |
| Dec 5, 2016 | $17.84 | $19.28 | $17.84 | $19.18 | +8.12% | 52,312,634 |
| Nov 28, 2016 | $16.90 | $18.23 | $16.83 | $17.74 | +4.72% | 88,616,455 |
| Nov 21, 2016 | $16.49 | $17.02 | $16.49 | $16.94 | +3.23% | 25,626,474 |
| Nov 14, 2016 | $16.54 | $17.41 | $16.40 | $16.41 | – | 59,696,731 |
Seasonality
HST 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 | 0.5% | 1.3% | -2.3% | 2.6% | 1.1% | -1.7% | 1.9% | -1.6% | 0.2% | 1.2% | 7.2% | 1.4% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.5% | 5.7% | -1.2% | 10.3% | 8.8% | 7.1% | 6.0% | -12.7% | 3.0% | 13.0% | ||
| 2025 | -4.6% | -3.5% | -10.7% | -0.6% | 9.7% | 0.4% | 2.3% | 9.5% | 0.0% | -5.9% | 10.1% | 2.5% |
| 2024 | -1.3% | 7.9% | 0.7% | -8.8% | -4.9% | 1.3% | -2.6% | 1.1% | 0.5% | -2.0% | 6.8% | -3.3% |
| 2023 | 17.4% | -10.9% | -1.1% | -1.9% | 2.7% | 2.3% | 9.3% | -14.2% | 2.9% | -3.7% | 12.9% | 14.0% |
| 2022 | -0.3% | 5.4% | 6.5% | 4.7% | -1.8% | -21.3% | 13.6% | -0.2% | -10.0% | 18.9% | 0.3% | -13.5% |
| 2021 | -7.4% | 22.4% | 1.6% | 7.8% | -5.5% | -0.5% | -6.8% | 4.0% | -1.4% | 3.1% | -6.7% | 10.8% |
| 2020 | -11.9% | -11.4% | -22.4% | 11.5% | -3.0% | -9.6% | -0.1% | 4.2% | -3.9% | -2.9% | 33.9% | 4.3% |
| 2019 | 8.3% | 8.6% | -2.6% | 1.8% | -5.9% | 1.7% | -4.6% | -7.8% | 9.1% | -5.2% | 6.7% | 7.5% |
| 2018 | 4.6% | -10.6% | 1.5% | 4.9% | 10.6% | -1.7% | -0.6% | 2.8% | -1.1% | -9.4% | -0.6% | -10.9% |
| 2017 | -4.1% | -0.4% | 4.9% | -3.8% | 0.2% | 2.6% | 2.1% | -2.9% | 3.2% | 5.8% | 1.2% | 1.6% |