Haverty Furniture Companies Inc (HVT) stock
HVTNYSERetail-Furniture StoresFiscal year ends December 31Also trades as HVT.A
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3036% below fair value
$29.28−0.13 (-0.44%)
Close on Oct 30, 2026Market cap $456.58MP/E –Yield –
Price history
Haverty Furniture Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.28
-0.44% on the day
52-week range
$20.10 – $29.88
-2.0% from the high
Change over 52 weeks
+35.2%
From $21.65 on Oct 30, 2025
Average volume
118,488
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $29.74 | $29.74 | $28.28 | $29.28 | -0.88% | 439,509 |
| Oct 19, 2026 | $28.11 | $29.88 | $28.02 | $29.54 | +5.12% | 482,367 |
| Oct 12, 2026 | $27.37 | $28.79 | $27.08 | $28.10 | +3.08% | 481,415 |
| Oct 5, 2026 | $27.49 | $28.05 | $27.13 | $27.26 | -0.87% | 443,477 |
| Sep 28, 2026 | $27.88 | $28.05 | $27.01 | $27.50 | -1.61% | 585,949 |
| Sep 21, 2026 | $27.44 | $28.81 | $27.33 | $27.95 | +2.46% | 693,524 |
| Sep 14, 2026 | $27.45 | $27.96 | $26.98 | $27.28 | -1.16% | 656,661 |
| Sep 8, 2026 | $28.34 | $28.34 | $26.99 | $27.60 | -3.36% | 395,867 |
| Aug 31, 2026 | $27.67 | $28.63 | $26.59 | $28.56 | +4.39% | 790,227 |
| Aug 24, 2026 | $27.57 | $27.92 | $26.70 | $27.36 | -0.07% | 614,855 |
| Aug 17, 2026 | $28.41 | $28.85 | $27.18 | $27.38 | -4.90% | 511,103 |
| Aug 10, 2026 | $29.21 | $29.83 | $27.68 | $28.79 | -1.03% | 814,137 |
| Aug 3, 2026 | $25.08 | $29.66 | $24.91 | $29.09 | +18.06% | 1,062,628 |
| Jul 27, 2026 | $25.13 | $26.25 | $24.51 | $24.64 | -1.08% | 482,666 |
| Jul 20, 2026 | $25.83 | $25.83 | $24.12 | $24.91 | -2.81% | 435,729 |
| Jul 13, 2026 | $25.18 | $26.50 | $24.61 | $25.63 | +2.11% | 548,674 |
| Jul 6, 2026 | $25.15 | $25.60 | $24.32 | $25.10 | +0.52% | 366,563 |
| Jun 29, 2026 | $25.88 | $25.88 | $24.90 | $24.97 | -3.25% | 318,367 |
| Jun 22, 2026 | $24.14 | $25.93 | $23.60 | $25.81 | +6.04% | 880,903 |
| Jun 15, 2026 | $23.96 | $24.73 | $23.22 | $24.34 | +2.57% | 482,298 |
| Jun 8, 2026 | $22.63 | $24.25 | $22.45 | $23.73 | +4.86% | 426,680 |
| Jun 1, 2026 | $22.74 | $23.12 | $22.24 | $22.63 | -2.41% | 386,284 |
| May 26, 2026 | $22.55 | $24.14 | $22.27 | $23.19 | +3.76% | 356,237 |
| May 18, 2026 | $20.63 | $22.50 | $20.54 | $22.35 | +7.40% | 482,771 |
| May 11, 2026 | $22.29 | $22.29 | $20.10 | $20.81 | -6.26% | 507,238 |
| May 4, 2026 | $21.60 | $22.94 | $20.25 | $22.20 | +2.12% | 598,734 |
| Apr 27, 2026 | $22.56 | $22.90 | $21.54 | $21.74 | -4.27% | 320,141 |
| Apr 20, 2026 | $23.29 | $23.71 | $22.50 | $22.71 | -2.45% | 262,443 |
| Apr 13, 2026 | $22.38 | $23.67 | $21.40 | $23.28 | +3.93% | 482,624 |
| Apr 6, 2026 | $20.72 | $22.72 | $20.27 | $22.40 | +7.54% | 651,474 |
| Mar 30, 2026 | $21.54 | $21.88 | $20.58 | $20.83 | -2.21% | 606,463 |
| Mar 23, 2026 | $21.34 | $21.68 | $20.47 | $21.30 | +2.40% | 906,921 |
| Mar 16, 2026 | $21.74 | $22.16 | $20.39 | $20.80 | -3.12% | 1,130,947 |
| Mar 9, 2026 | $22.76 | $22.76 | $21.26 | $21.47 | -6.24% | 710,970 |
| Mar 2, 2026 | $23.41 | $23.58 | $22.29 | $22.90 | -3.82% | 458,380 |
| Feb 23, 2026 | $26.11 | $27.36 | $23.33 | $23.81 | -9.05% | 428,737 |
| Feb 17, 2026 | $26.02 | $26.63 | $25.47 | $26.18 | +0.93% | 257,091 |
| Feb 9, 2026 | $27.06 | $27.67 | $25.57 | $25.94 | -5.02% | 361,050 |
| Feb 2, 2026 | $25.41 | $27.53 | $25.35 | $27.31 | +7.86% | 337,054 |
| Jan 26, 2026 | $26.36 | $26.39 | $25.00 | $25.32 | -3.65% | 338,352 |
| Jan 20, 2026 | $25.70 | $27.46 | $25.52 | $26.28 | -0.15% | 214,659 |
| Jan 12, 2026 | $25.59 | $26.93 | $25.59 | $26.32 | +1.70% | 396,404 |
| Jan 5, 2026 | $23.46 | $25.99 | $23.46 | $25.88 | +9.75% | 350,800 |
| Dec 29, 2025 | $24.08 | $24.10 | $23.22 | $23.58 | -2.16% | 271,686 |
| Dec 22, 2025 | $24.20 | $24.39 | $23.49 | $24.10 | -0.74% | 316,964 |
| Dec 15, 2025 | $24.89 | $25.27 | $24.23 | $24.28 | -1.62% | 722,130 |
| Dec 8, 2025 | $24.06 | $25.20 | $23.49 | $24.68 | +3.74% | 577,762 |
| Dec 1, 2025 | $23.57 | $24.85 | $23.22 | $23.79 | -0.04% | 558,276 |
| Nov 24, 2025 | $23.00 | $24.46 | $22.72 | $23.80 | +2.67% | 356,843 |
| Nov 17, 2025 | $22.40 | $23.37 | $21.93 | $23.18 | +2.75% | 636,039 |
| Nov 10, 2025 | $22.36 | $23.21 | $22.14 | $22.56 | +2.73% | 624,781 |
| Nov 3, 2025 | $21.90 | $23.41 | $21.65 | $21.96 | +0.69% | 794,137 |
| Oct 27, 2025 | $20.53 | $23.33 | $20.06 | $21.81 | +6.70% | 599,710 |
| Oct 20, 2025 | $20.27 | $20.73 | $20.09 | $20.44 | +1.79% | 407,821 |
| Oct 13, 2025 | $20.29 | $21.01 | $20.00 | $20.08 | +0.45% | 600,508 |
| Oct 6, 2025 | $21.53 | $21.68 | $19.89 | $19.99 | -6.98% | 471,956 |
| Sep 29, 2025 | $22.50 | $22.50 | $21.14 | $21.49 | -4.28% | 401,090 |
| Sep 22, 2025 | $22.65 | $23.36 | $22.02 | $22.45 | -0.93% | 398,186 |
| Sep 15, 2025 | $22.99 | $24.34 | $22.62 | $22.66 | -0.57% | 700,633 |
| Sep 8, 2025 | $24.01 | $24.01 | $22.67 | $22.79 | -5.04% | 423,770 |
| Sep 2, 2025 | $22.17 | $24.16 | $22.14 | $24.00 | +6.43% | 526,392 |
| Aug 25, 2025 | $22.82 | $23.39 | $22.33 | $22.55 | -3.47% | 534,244 |
| Aug 18, 2025 | $22.50 | $23.49 | $21.84 | $23.36 | +4.15% | 537,157 |
| Aug 11, 2025 | $21.33 | $23.16 | $20.81 | $22.43 | +5.90% | 509,141 |
| Aug 4, 2025 | $20.56 | $21.75 | $20.56 | $21.18 | +3.82% | 382,726 |
| Jul 28, 2025 | $21.49 | $21.96 | $19.53 | $20.40 | -4.72% | 473,769 |
| Jul 21, 2025 | $20.79 | $22.28 | $20.61 | $21.41 | +3.33% | 394,807 |
| Jul 14, 2025 | $22.13 | $22.47 | $20.45 | $20.72 | -6.83% | 448,209 |
| Jul 7, 2025 | $22.14 | $23.13 | $21.83 | $22.24 | -0.71% | 491,068 |
| Jun 30, 2025 | $20.54 | $22.43 | $20.08 | $22.40 | +9.75% | 424,160 |
| Jun 23, 2025 | $20.04 | $20.73 | $19.34 | $20.41 | +0.74% | 554,053 |
| Jun 16, 2025 | $19.60 | $20.49 | $19.41 | $20.26 | +4.43% | 566,326 |
| Jun 9, 2025 | $19.96 | $20.97 | $19.32 | $19.40 | -1.97% | 553,131 |
| Jun 2, 2025 | $20.56 | $21.00 | $19.46 | $19.79 | -5.58% | 594,450 |
| May 26, 2025 | $19.94 | $21.35 | $19.94 | $20.96 | +3.51% | 572,354 |
| May 19, 2025 | $20.64 | $21.04 | $19.94 | $20.25 | -4.03% | 679,181 |
| May 12, 2025 | $20.36 | $21.36 | $20.01 | $21.10 | +10.01% | 633,566 |
| May 5, 2025 | $19.99 | $20.12 | $18.69 | $19.18 | -5.05% | 578,872 |
| Apr 28, 2025 | $18.01 | $20.68 | $17.76 | $20.20 | +10.75% | 766,951 |
| Apr 21, 2025 | $17.44 | $18.72 | $17.09 | $18.24 | +2.99% | 685,044 |
| Apr 14, 2025 | $18.53 | $18.90 | $17.01 | $17.71 | -2.59% | 439,992 |
| Apr 7, 2025 | $18.27 | $19.39 | $17.27 | $18.18 | -2.99% | 665,794 |
| Mar 31, 2025 | $19.88 | $20.66 | $17.22 | $18.74 | -7.32% | 877,216 |
| Mar 24, 2025 | $21.13 | $21.61 | $19.83 | $20.22 | -3.07% | 857,121 |
| Mar 17, 2025 | $21.24 | $21.83 | $20.76 | $20.86 | -1.32% | 918,919 |
| Mar 10, 2025 | $21.77 | $22.34 | $20.37 | $21.14 | -3.12% | 1,054,058 |
| Mar 3, 2025 | $22.95 | $23.38 | $21.23 | $21.82 | -4.42% | 842,872 |
| Feb 24, 2025 | $21.15 | $24.15 | $21.04 | $22.83 | +7.99% | 1,738,211 |
| Feb 18, 2025 | $21.80 | $22.11 | $21.08 | $21.14 | -3.60% | 460,233 |
| Feb 10, 2025 | $21.75 | $22.63 | $21.64 | $21.93 | +1.43% | 446,243 |
| Feb 3, 2025 | $22.07 | $22.42 | $21.49 | $21.62 | -3.61% | 519,722 |
| Jan 27, 2025 | $23.02 | $23.80 | $22.39 | $22.43 | -2.10% | 561,394 |
| Jan 21, 2025 | $22.59 | $22.95 | $22.20 | $22.91 | +2.55% | 367,590 |
| Jan 13, 2025 | $21.23 | $22.65 | $21.21 | $22.34 | +3.96% | 424,641 |
| Jan 6, 2025 | $22.06 | $22.53 | $21.05 | $21.49 | -2.23% | 495,652 |
| Dec 30, 2024 | $22.00 | $22.79 | $21.44 | $21.98 | -0.59% | 440,524 |
| Dec 23, 2024 | $21.66 | $22.33 | $21.32 | $22.11 | +2.03% | 441,299 |
| Dec 16, 2024 | $22.78 | $23.37 | $21.14 | $21.67 | -5.45% | 905,643 |
| Dec 9, 2024 | $22.82 | $23.92 | $22.68 | $22.92 | +0.97% | 640,271 |
| Dec 2, 2024 | $23.78 | $24.15 | $22.40 | $22.70 | -3.85% | 712,210 |
| Nov 25, 2024 | $23.79 | $24.91 | $23.55 | $23.61 | +0.25% | 550,228 |
| Nov 18, 2024 | $22.66 | $23.69 | $22.23 | $23.55 | +4.48% | 976,148 |
| Nov 11, 2024 | $23.06 | $23.23 | $22.17 | $22.54 | -1.74% | 912,631 |
| Nov 4, 2024 | $21.81 | $23.70 | $21.63 | $22.94 | +4.46% | 1,022,661 |
| Oct 28, 2024 | $23.81 | $24.78 | $21.61 | $21.96 | -7.50% | 1,225,843 |
| Oct 21, 2024 | $25.50 | $25.59 | $23.61 | $23.74 | -7.05% | 1,003,280 |
| Oct 14, 2024 | $25.71 | $26.34 | $25.30 | $25.54 | -0.27% | 734,049 |
| Oct 7, 2024 | $26.75 | $26.78 | $24.91 | $25.61 | -5.18% | 880,206 |
| Sep 30, 2024 | $27.15 | $27.48 | $25.63 | $27.01 | -0.74% | 1,011,784 |
| Sep 23, 2024 | $27.65 | $28.14 | $26.18 | $27.21 | -1.23% | 1,393,550 |
| Sep 16, 2024 | $26.98 | $28.53 | $25.85 | $27.55 | +1.85% | 7,431,415 |
| Sep 9, 2024 | $24.78 | $27.37 | $23.82 | $27.05 | +5.75% | 1,709,969 |
| Sep 3, 2024 | $27.13 | $27.24 | $25.06 | $25.58 | -6.64% | 773,723 |
| Aug 26, 2024 | $27.91 | $27.91 | $26.59 | $27.40 | -2.60% | 993,955 |
| Aug 19, 2024 | $29.11 | $29.12 | $26.01 | $28.13 | -3.80% | 1,052,521 |
| Aug 12, 2024 | $28.85 | $29.54 | $27.91 | $29.24 | +2.20% | 637,984 |
| Aug 5, 2024 | $27.85 | $29.04 | $27.35 | $28.61 | -2.15% | 595,934 |
| Jul 29, 2024 | $27.85 | $29.85 | $26.69 | $29.24 | +5.14% | 1,042,290 |
| Jul 22, 2024 | $26.01 | $27.86 | $25.45 | $27.81 | +6.96% | 572,402 |
| Jul 15, 2024 | $25.33 | $27.55 | $25.00 | $26.00 | +3.67% | 612,807 |
| Jul 8, 2024 | $23.69 | $25.58 | $23.09 | $25.08 | +6.77% | 746,241 |
| Jul 1, 2024 | $25.15 | $25.57 | $23.15 | $23.49 | -7.12% | 426,570 |
| Jun 24, 2024 | $25.20 | $25.65 | $23.97 | $25.29 | +1.12% | 906,594 |
| Jun 17, 2024 | $27.14 | $28.04 | $25.01 | $25.01 | -7.95% | 2,652,365 |
| Jun 10, 2024 | $26.59 | $27.78 | $25.23 | $27.17 | +1.57% | 1,150,077 |
| Jun 3, 2024 | $28.43 | $28.89 | $26.19 | $26.75 | -5.84% | 618,794 |
| May 28, 2024 | $27.67 | $28.45 | $26.96 | $28.41 | +2.82% | 458,352 |
| May 20, 2024 | $29.38 | $29.50 | $27.18 | $27.63 | -6.08% | 415,814 |
| May 13, 2024 | $28.89 | $30.13 | $28.89 | $29.42 | +3.01% | 542,846 |
| May 6, 2024 | $29.04 | $29.99 | $28.06 | $28.56 | -0.52% | 578,477 |
| Apr 29, 2024 | $31.30 | $31.68 | $27.25 | $28.71 | -8.27% | 667,679 |
| Apr 22, 2024 | $31.40 | $33.04 | $31.11 | $31.30 | +0.45% | 390,736 |
| Apr 15, 2024 | $31.22 | $31.24 | $29.89 | $31.16 | +1.60% | 427,397 |
| Apr 8, 2024 | $31.90 | $32.40 | $30.31 | $30.67 | -3.07% | 373,864 |
| Apr 1, 2024 | $33.41 | $33.97 | $31.03 | $31.64 | -7.27% | 448,040 |
| Mar 25, 2024 | $32.85 | $34.29 | $32.18 | $34.12 | +6.73% | 442,901 |
| Mar 18, 2024 | $31.42 | $33.26 | $30.84 | $31.97 | +1.56% | 478,737 |
| Mar 11, 2024 | $33.37 | $33.37 | $30.69 | $31.48 | -6.14% | 881,258 |
| Mar 4, 2024 | $34.39 | $34.79 | $32.79 | $33.54 | -2.30% | 526,107 |
| Feb 26, 2024 | $32.50 | $34.98 | $32.50 | $34.33 | +4.79% | 807,404 |
| Feb 20, 2024 | $35.54 | $35.77 | $31.25 | $32.76 | -9.38% | 690,035 |
| Feb 12, 2024 | $35.12 | $37.05 | $34.83 | $36.15 | +2.90% | 425,852 |
| Feb 5, 2024 | $33.76 | $35.34 | $33.18 | $35.13 | +2.93% | 392,431 |
| Jan 29, 2024 | $35.00 | $35.25 | $33.45 | $34.13 | -2.49% | 494,321 |
| Jan 22, 2024 | $34.21 | $35.44 | $34.01 | $35.00 | +2.91% | 368,675 |
| Jan 16, 2024 | $35.09 | $35.09 | $32.91 | $34.01 | -3.27% | 258,512 |
| Jan 8, 2024 | $35.35 | $35.92 | $33.81 | $35.16 | -0.82% | 418,672 |
| Jan 2, 2024 | $35.51 | $36.54 | $34.58 | $35.45 | -0.14% | 395,523 |
| Dec 26, 2023 | $35.52 | $36.47 | $34.75 | $35.50 | +0.65% | 221,829 |
| Dec 18, 2023 | $35.45 | $35.90 | $34.42 | $35.27 | +0.43% | 452,917 |
| Dec 11, 2023 | $32.61 | $35.77 | $31.96 | $35.12 | +7.66% | 823,241 |
| Dec 4, 2023 | $32.20 | $33.00 | $31.95 | $32.62 | +1.30% | 403,582 |
| Nov 27, 2023 | $31.35 | $32.37 | $30.28 | $32.20 | -2.48% | 437,491 |
| Nov 20, 2023 | $31.67 | $33.02 | $31.21 | $33.02 | +4.53% | 390,797 |
| Nov 13, 2023 | $29.20 | $32.00 | $28.98 | $31.59 | +9.23% | 405,544 |
| Nov 6, 2023 | $29.11 | $29.76 | $28.54 | $28.92 | -1.47% | 381,818 |
| Oct 30, 2023 | $26.07 | $29.49 | $25.14 | $29.35 | +13.28% | 540,711 |
| Oct 23, 2023 | $28.01 | $28.12 | $25.72 | $25.91 | -8.93% | 330,981 |
| Oct 16, 2023 | $27.87 | $28.84 | $27.42 | $28.45 | +3.38% | 467,442 |
| Oct 9, 2023 | $27.81 | $28.94 | $27.29 | $27.52 | -1.04% | 284,282 |
| Oct 2, 2023 | $28.82 | $29.28 | $27.04 | $27.81 | -3.37% | 332,614 |
| Sep 25, 2023 | $28.86 | $29.36 | $28.14 | $28.78 | -0.38% | 369,876 |
| Sep 18, 2023 | $30.95 | $31.40 | $28.86 | $28.89 | -6.47% | 328,485 |
| Sep 11, 2023 | $30.04 | $31.55 | $30.04 | $30.89 | +3.10% | 613,940 |
| Sep 5, 2023 | $31.63 | $31.63 | $28.89 | $29.96 | -6.29% | 423,434 |
| Aug 28, 2023 | $31.15 | $32.00 | $30.95 | $31.97 | +2.93% | 355,910 |
| Aug 21, 2023 | $32.88 | $33.05 | $30.91 | $31.06 | -5.62% | 427,993 |
| Aug 14, 2023 | $33.35 | $33.67 | $32.62 | $32.91 | -1.94% | 369,235 |
| Aug 7, 2023 | $33.85 | $34.40 | $33.04 | $33.56 | -0.18% | 365,677 |
| Jul 31, 2023 | $35.12 | $35.94 | $31.79 | $33.62 | -4.27% | 780,699 |
| Jul 24, 2023 | $34.11 | $35.38 | $33.95 | $35.12 | +3.20% | 463,614 |
| Jul 17, 2023 | $33.00 | $34.50 | $33.00 | $34.03 | +3.09% | 387,718 |
| Jul 10, 2023 | $29.54 | $33.20 | $29.54 | $33.01 | +11.97% | 483,219 |
| Jul 3, 2023 | $30.06 | $30.45 | $28.96 | $29.48 | -2.45% | 349,700 |
| Jun 26, 2023 | $28.43 | $31.21 | $28.43 | $30.22 | +6.30% | 581,167 |
| Jun 20, 2023 | $28.56 | $28.88 | $27.83 | $28.43 | -0.87% | 542,359 |
| Jun 12, 2023 | $28.67 | $29.54 | $28.12 | $28.68 | +0.46% | 680,342 |
| Jun 5, 2023 | $26.39 | $29.37 | $26.01 | $28.55 | +6.21% | 729,601 |
| May 30, 2023 | $25.92 | $26.89 | $25.07 | $26.88 | +4.15% | 692,643 |
| May 22, 2023 | $26.41 | $26.69 | $25.30 | $25.81 | -2.01% | 747,935 |
| May 15, 2023 | $26.03 | $26.46 | $25.18 | $26.34 | +1.39% | 538,934 |
| May 8, 2023 | $26.45 | $26.53 | $25.05 | $25.98 | -0.95% | 555,825 |
| May 1, 2023 | $30.24 | $30.74 | $25.10 | $26.23 | -12.97% | 1,236,218 |
| Apr 24, 2023 | $30.31 | $30.51 | $28.52 | $30.14 | -0.89% | 688,826 |
| Apr 17, 2023 | $32.08 | $32.75 | $30.18 | $30.41 | -5.18% | 725,889 |
| Apr 10, 2023 | $31.37 | $32.77 | $31.37 | $32.07 | +2.07% | 593,312 |
| Apr 3, 2023 | $32.02 | $32.43 | $31.09 | $31.42 | -1.54% | 507,395 |
| Mar 27, 2023 | $31.36 | $32.10 | $30.83 | $31.91 | +2.77% | 491,014 |
| Mar 20, 2023 | $32.11 | $33.39 | $30.48 | $31.05 | -2.30% | 669,455 |
| Mar 13, 2023 | $31.42 | $32.80 | $31.12 | $31.78 | -1.21% | 1,685,317 |
| Mar 6, 2023 | $35.99 | $36.00 | $31.31 | $32.17 | -10.54% | 1,113,810 |
| Feb 27, 2023 | $38.05 | $38.42 | $35.95 | $35.96 | -5.04% | 717,260 |
| Feb 21, 2023 | $36.08 | $38.85 | $34.84 | $37.87 | +3.78% | 655,828 |
| Feb 13, 2023 | $34.91 | $36.58 | $34.43 | $36.49 | +4.26% | 436,110 |
| Feb 6, 2023 | $36.29 | $36.67 | $34.69 | $35.00 | -4.89% | 548,883 |
| Jan 30, 2023 | $33.23 | $36.88 | $33.23 | $36.80 | +10.31% | 680,377 |
| Jan 23, 2023 | $33.74 | $33.95 | $32.83 | $33.36 | -0.42% | 328,810 |
| Jan 17, 2023 | $34.04 | $34.48 | $32.55 | $33.50 | -1.62% | 411,394 |
| Jan 9, 2023 | $32.37 | $34.47 | $32.11 | $34.05 | +5.94% | 545,730 |
| Jan 3, 2023 | $30.00 | $32.19 | $29.79 | $32.14 | +7.49% | 436,014 |
| Dec 27, 2022 | $30.97 | $30.97 | $29.57 | $29.90 | -2.70% | 342,943 |
| Dec 19, 2022 | $30.69 | $31.03 | $29.32 | $30.73 | +0.16% | 567,980 |
| Dec 12, 2022 | $31.23 | $32.01 | $30.37 | $30.68 | -1.19% | 1,338,914 |
| Dec 5, 2022 | $31.65 | $31.85 | $30.73 | $31.05 | -2.24% | 746,377 |
| Nov 28, 2022 | $30.08 | $32.19 | $29.71 | $31.76 | +4.78% | 554,716 |
| Nov 21, 2022 | $32.25 | $32.75 | $30.27 | $30.31 | -6.02% | 502,050 |
| Nov 14, 2022 | $32.10 | $33.06 | $30.93 | $32.25 | -0.49% | 607,358 |
| Nov 7, 2022 | $31.26 | $32.69 | $30.25 | $32.41 | +4.65% | 679,465 |
| Oct 31, 2022 | $27.27 | $31.21 | $26.34 | $30.97 | +13.15% | 1,244,770 |
| Oct 24, 2022 | $25.88 | $27.66 | $25.38 | $27.37 | +6.71% | 777,173 |
| Oct 17, 2022 | $26.50 | $27.18 | $25.02 | $25.65 | -1.38% | 574,123 |
| Oct 10, 2022 | $25.23 | $26.96 | $24.91 | $26.01 | +3.75% | 600,012 |
| Oct 3, 2022 | $25.19 | $26.13 | $24.79 | $25.07 | +0.68% | 532,814 |
| Sep 26, 2022 | $25.77 | $26.32 | $24.80 | $24.90 | -3.34% | 703,097 |
| Sep 19, 2022 | $26.81 | $27.88 | $25.40 | $25.76 | -3.66% | 891,963 |
| Sep 12, 2022 | $27.46 | $27.99 | $25.89 | $26.74 | -1.55% | 1,528,611 |
| Sep 6, 2022 | $26.25 | $27.39 | $24.95 | $27.16 | +3.43% | 793,180 |
| Aug 29, 2022 | $28.42 | $28.80 | $26.10 | $26.26 | -9.60% | 773,584 |
| Aug 22, 2022 | $30.13 | $30.60 | $28.89 | $29.05 | -4.82% | 791,674 |
| Aug 15, 2022 | $30.39 | $32.93 | $29.97 | $30.52 | +0.36% | 812,691 |
| Aug 8, 2022 | $29.33 | $30.73 | $28.94 | $30.41 | +5.12% | 950,987 |
| Aug 1, 2022 | $27.14 | $29.48 | $26.87 | $28.93 | +5.85% | 1,020,501 |
| Jul 25, 2022 | $26.00 | $27.59 | $25.32 | $27.33 | +6.34% | 972,432 |
| Jul 18, 2022 | $25.00 | $26.12 | $25.00 | $25.70 | +3.17% | 449,036 |
| Jul 11, 2022 | $24.79 | $25.20 | $23.87 | $24.91 | +0.24% | 560,929 |
| Jul 5, 2022 | $23.42 | $25.01 | $22.78 | $24.85 | +4.94% | 533,959 |
| Jun 27, 2022 | $25.98 | $25.98 | $22.77 | $23.68 | -7.54% | 900,951 |
| Jun 21, 2022 | $25.56 | $26.16 | $23.37 | $25.61 | +1.51% | 986,944 |
| Jun 13, 2022 | $26.46 | $27.22 | $24.64 | $25.23 | -7.04% | 1,407,189 |
| Jun 6, 2022 | $27.72 | $28.50 | $26.93 | $27.14 | -2.13% | 1,010,110 |
| May 31, 2022 | $28.39 | $28.74 | $27.39 | $27.73 | -3.08% | 693,355 |
| May 23, 2022 | $26.95 | $29.60 | $25.39 | $28.61 | +6.91% | 1,146,805 |
| May 16, 2022 | $28.28 | $29.06 | $25.89 | $26.76 | -6.14% | 1,410,306 |
| May 9, 2022 | $26.87 | $28.56 | $26.51 | $28.51 | +4.82% | 963,458 |
| May 2, 2022 | $25.00 | $27.90 | $24.87 | $27.20 | +9.54% | 1,159,536 |
| Apr 25, 2022 | $25.86 | $26.01 | $24.35 | $24.83 | -4.76% | 873,626 |
| Apr 18, 2022 | $26.76 | $27.67 | $26.00 | $26.07 | -3.41% | 723,218 |
| Apr 11, 2022 | $26.68 | $28.09 | $26.60 | $26.99 | +1.20% | 575,314 |
| Apr 4, 2022 | $27.33 | $27.78 | $25.55 | $26.67 | -2.41% | 746,319 |
| Mar 28, 2022 | $28.67 | $29.38 | $27.02 | $27.33 | -4.34% | 947,839 |
| Mar 21, 2022 | $29.63 | $29.82 | $27.61 | $28.57 | -3.02% | 858,144 |
| Mar 14, 2022 | $28.72 | $30.48 | $28.59 | $29.46 | +3.92% | 1,585,843 |
| Mar 7, 2022 | $29.60 | $29.74 | $27.47 | $28.35 | -4.26% | 992,126 |
| Feb 28, 2022 | $27.32 | $30.36 | $27.32 | $29.61 | +6.66% | 1,157,340 |
| Feb 22, 2022 | $27.37 | $28.05 | $26.36 | $27.76 | +0.65% | 1,327,655 |
| Feb 14, 2022 | $29.15 | $31.00 | $26.51 | $27.58 | -5.16% | 1,433,897 |
| Feb 7, 2022 | $28.54 | $29.75 | $28.26 | $29.08 | +2.07% | 836,422 |
| Jan 31, 2022 | $28.81 | $30.01 | $27.80 | $28.49 | -0.94% | 1,169,909 |
| Jan 24, 2022 | $27.64 | $30.00 | $27.49 | $28.76 | +2.20% | 1,018,396 |
| Jan 18, 2022 | $30.07 | $30.31 | $27.63 | $28.14 | -7.16% | 774,028 |
| Jan 10, 2022 | $30.32 | $31.10 | $29.85 | $30.31 | +0.23% | 762,961 |
| Jan 3, 2022 | $30.71 | $31.57 | $30.08 | $30.24 | -1.08% | 1,197,532 |
| Dec 27, 2021 | $30.42 | $31.61 | $29.80 | $30.57 | +0.20% | 930,672 |
| Dec 20, 2021 | $31.50 | $31.50 | $29.10 | $30.51 | -4.95% | 735,982 |
| Dec 13, 2021 | $31.05 | $32.92 | $29.98 | $32.10 | +2.33% | 1,987,592 |
| Dec 6, 2021 | $30.56 | $31.80 | $29.90 | $31.37 | +4.50% | 1,069,080 |
| Nov 29, 2021 | $31.83 | $32.04 | $29.40 | $30.02 | -3.87% | 1,302,248 |
| Nov 22, 2021 | $31.50 | $32.72 | $30.50 | $31.23 | -0.48% | 812,245 |
| Nov 15, 2021 | $34.34 | $34.78 | $31.08 | $31.38 | -8.06% | 1,560,564 |
| Nov 8, 2021 | $32.43 | $35.92 | $32.43 | $34.13 | +5.60% | 1,483,587 |
| Nov 1, 2021 | $28.71 | $32.65 | $28.71 | $32.32 | +12.61% | 1,323,661 |
| Oct 25, 2021 | $33.28 | $34.25 | $27.07 | $28.70 | -14.07% | 1,250,764 |
| Oct 18, 2021 | $32.73 | $34.35 | $32.45 | $33.40 | +1.52% | 716,838 |
| Oct 11, 2021 | $34.71 | $35.00 | $31.87 | $32.90 | -5.21% | 935,039 |
| Oct 4, 2021 | $33.44 | $35.19 | $33.16 | $34.71 | +4.36% | 659,976 |
| Sep 27, 2021 | $35.71 | $37.40 | $32.50 | $33.26 | -7.17% | 932,832 |
| Sep 20, 2021 | $33.67 | $36.81 | $33.67 | $35.83 | +4.43% | 917,292 |
| Sep 13, 2021 | $35.50 | $35.58 | $33.16 | $34.31 | -2.33% | 1,612,346 |
| Sep 7, 2021 | $36.17 | $37.44 | $35.05 | $35.13 | -2.69% | 715,132 |
| Aug 30, 2021 | $36.95 | $37.06 | $35.21 | $36.10 | -2.22% | 1,019,804 |
| Aug 23, 2021 | $35.43 | $36.94 | $34.90 | $36.92 | +4.83% | 813,322 |
| Aug 16, 2021 | $37.16 | $38.17 | $34.91 | $35.22 | -6.35% | 1,061,510 |
| Aug 9, 2021 | $37.57 | $38.92 | $36.36 | $37.61 | +3.04% | 1,126,665 |
| Aug 2, 2021 | $36.20 | $37.79 | $35.69 | $36.50 | +1.42% | 1,367,418 |
| Jul 26, 2021 | $38.99 | $39.37 | $35.57 | $35.99 | -6.10% | 1,393,973 |
| Jul 19, 2021 | $39.00 | $40.54 | $37.52 | $38.33 | -3.84% | 900,221 |
| Jul 12, 2021 | $41.92 | $42.86 | $39.71 | $39.86 | -5.61% | 701,345 |
| Jul 6, 2021 | $42.28 | $42.62 | $39.80 | $42.23 | -0.09% | 668,640 |
| Jun 28, 2021 | $42.05 | $43.91 | $41.19 | $42.27 | +5.07% | 1,117,796 |
| Jun 21, 2021 | $39.33 | $42.12 | $39.20 | $40.23 | +3.05% | 1,642,671 |
| Jun 14, 2021 | $50.94 | $51.58 | $38.86 | $39.04 | -22.86% | 1,498,801 |
| Jun 7, 2021 | $48.84 | $52.84 | $48.60 | $50.61 | +5.24% | 1,032,445 |
| Jun 1, 2021 | $45.99 | $48.53 | $45.85 | $48.09 | +4.68% | 744,713 |
| May 24, 2021 | $43.99 | $47.80 | $43.12 | $45.94 | +4.43% | 966,055 |
| May 17, 2021 | $45.03 | $47.54 | $43.10 | $43.99 | -2.07% | 690,699 |
| May 10, 2021 | $46.66 | $48.64 | $41.81 | $44.92 | -3.67% | 1,033,500 |
| May 3, 2021 | $46.57 | $48.36 | $44.54 | $46.63 | +0.34% | 1,098,898 |
| Apr 26, 2021 | $40.25 | $48.91 | $40.04 | $46.47 | +16.32% | 1,299,267 |
| Apr 19, 2021 | $41.00 | $41.09 | $38.38 | $39.95 | -2.47% | 719,859 |
| Apr 12, 2021 | $39.75 | $41.11 | $38.32 | $40.96 | +3.04% | 606,901 |
| Apr 5, 2021 | $38.08 | $40.56 | $37.47 | $39.75 | +4.88% | 807,630 |
| Mar 29, 2021 | $36.95 | $38.26 | $35.53 | $37.90 | +4.15% | 790,480 |
| Mar 22, 2021 | $39.99 | $40.42 | $34.65 | $36.39 | -7.66% | 1,019,653 |
| Mar 15, 2021 | $37.32 | $40.38 | $36.65 | $39.41 | +7.38% | 1,375,585 |
| Mar 8, 2021 | $36.38 | $37.80 | $35.11 | $36.70 | +2.26% | 1,153,460 |
| Mar 1, 2021 | $36.75 | $38.94 | $33.60 | $35.89 | -0.77% | 1,281,928 |
| Feb 22, 2021 | $34.83 | $38.56 | $33.15 | $36.17 | +3.11% | 1,397,463 |
| Feb 16, 2021 | $35.28 | $35.74 | $32.59 | $35.08 | -0.28% | 674,335 |
| Feb 8, 2021 | $33.60 | $35.90 | $33.14 | $35.18 | +5.65% | 656,311 |
| Feb 1, 2021 | $32.66 | $34.89 | $30.16 | $33.30 | +1.87% | 842,527 |
| Jan 25, 2021 | $33.76 | $35.95 | $31.77 | $32.69 | -2.65% | 771,429 |
| Jan 19, 2021 | $33.57 | $33.59 | $31.40 | $33.58 | +1.33% | 559,016 |
| Jan 11, 2021 | $30.49 | $34.14 | $30.01 | $33.14 | +7.53% | 1,072,614 |
| Jan 4, 2021 | $27.92 | $32.81 | $27.17 | $30.82 | +11.38% | 1,163,626 |
| Dec 28, 2020 | $28.80 | $30.25 | $27.00 | $27.67 | -2.47% | 1,084,349 |
| Dec 21, 2020 | $28.75 | $29.06 | $27.21 | $28.37 | -2.74% | 673,957 |
| Dec 14, 2020 | $26.37 | $29.86 | $24.54 | $29.17 | +11.93% | 1,773,913 |
| Dec 7, 2020 | $26.20 | $26.79 | $24.81 | $26.06 | -0.76% | 1,014,818 |
| Nov 30, 2020 | $28.40 | $28.41 | $25.50 | $26.26 | -6.95% | 1,154,819 |
| Nov 23, 2020 | $28.15 | $29.42 | $26.69 | $28.22 | +1.29% | 984,650 |
| Nov 16, 2020 | $29.71 | $31.57 | $27.33 | $27.86 | -4.69% | 1,103,657 |
| Nov 9, 2020 | $26.75 | $30.11 | $25.65 | $29.23 | +10.64% | 1,136,767 |
| Nov 2, 2020 | $25.27 | $26.67 | $24.67 | $26.42 | +5.60% | 711,611 |
| Oct 26, 2020 | $23.36 | $26.50 | $22.83 | $25.02 | +5.39% | 808,913 |
| Oct 19, 2020 | $25.27 | $25.55 | $22.24 | $23.74 | -6.09% | 457,455 |
| Oct 12, 2020 | $24.13 | $25.81 | $23.76 | $25.28 | +5.25% | 416,037 |
| Oct 5, 2020 | $21.88 | $24.76 | $21.60 | $24.02 | +10.23% | 805,698 |
| Sep 28, 2020 | $20.40 | $22.00 | $20.26 | $21.79 | +7.98% | 502,671 |
| Sep 21, 2020 | $21.63 | $21.83 | $19.55 | $20.18 | -8.44% | 621,673 |
| Sep 14, 2020 | $22.00 | $22.63 | $21.28 | $22.04 | +0.46% | 961,786 |
| Sep 8, 2020 | $21.36 | $22.12 | $21.06 | $21.94 | +2.43% | 949,457 |
| Aug 31, 2020 | $21.30 | $22.07 | $20.85 | $21.42 | +0.75% | 986,547 |
| Aug 24, 2020 | $22.52 | $22.64 | $21.18 | $21.26 | -4.32% | 1,353,270 |
| Aug 17, 2020 | $18.93 | $22.76 | $18.85 | $22.22 | +16.95% | 2,563,224 |
| Aug 10, 2020 | $15.50 | $19.25 | $15.30 | $19.00 | +23.14% | 1,796,722 |
| Aug 3, 2020 | $14.16 | $15.44 | $13.67 | $15.43 | +8.51% | 1,133,775 |
| Jul 27, 2020 | $13.92 | $14.39 | $13.38 | $14.22 | +2.89% | 955,278 |
| Jul 20, 2020 | $13.60 | $14.52 | $13.09 | $13.82 | +0.51% | 1,208,276 |
| Jul 13, 2020 | $14.25 | $14.62 | $13.63 | $13.75 | -2.27% | 596,530 |
| Jul 6, 2020 | $15.58 | $15.64 | $13.93 | $14.07 | -7.56% | 642,129 |
| Jun 29, 2020 | $15.80 | $16.39 | $15.15 | $15.22 | -2.56% | 500,163 |
| Jun 22, 2020 | $16.03 | $16.84 | $15.09 | $15.62 | -3.28% | 930,572 |
| Jun 15, 2020 | $16.24 | $17.88 | $15.81 | $16.15 | -4.27% | 917,685 |
| Jun 8, 2020 | $17.78 | $18.98 | $16.30 | $16.87 | -5.22% | 834,909 |
| Jun 1, 2020 | $17.27 | $18.23 | $16.59 | $17.80 | +2.89% | 878,518 |
| May 26, 2020 | $16.86 | $17.85 | $16.62 | $17.30 | +5.81% | 914,213 |
| May 18, 2020 | $15.68 | $17.69 | $14.77 | $16.35 | +10.03% | 1,337,338 |
| May 11, 2020 | $13.29 | $15.08 | $12.91 | $14.86 | +11.98% | 2,208,743 |
| May 4, 2020 | $12.75 | $13.39 | $12.01 | $13.27 | +2.23% | 501,840 |
| Apr 27, 2020 | $12.35 | $14.51 | $12.35 | $12.98 | +5.27% | 555,466 |
| Apr 20, 2020 | $11.99 | $12.51 | $11.44 | $12.33 | +0.33% | 535,771 |
| Apr 13, 2020 | $12.79 | $12.90 | $11.28 | $12.29 | -4.95% | 587,309 |
| Apr 6, 2020 | $10.31 | $12.99 | $10.31 | $12.93 | +29.43% | 587,450 |
| Mar 30, 2020 | $12.37 | $12.37 | $9.81 | $9.99 | -19.24% | 744,391 |
| Mar 23, 2020 | $12.33 | $13.35 | $11.08 | $12.37 | +2.06% | 823,127 |
| Mar 16, 2020 | $13.51 | $14.00 | $11.37 | $12.12 | -18.00% | 1,176,232 |
| Mar 9, 2020 | $16.55 | $17.22 | $13.52 | $14.78 | -14.81% | 1,109,111 |
| Mar 2, 2020 | $16.82 | $17.85 | $16.35 | $17.35 | +3.15% | 871,476 |
| Feb 24, 2020 | $16.97 | $17.35 | $15.49 | $16.82 | -2.94% | 1,216,106 |
| Feb 18, 2020 | $20.27 | $21.00 | $16.84 | $17.33 | -14.21% | 690,940 |
| Feb 10, 2020 | $20.25 | $20.74 | $20.08 | $20.20 | -0.44% | 304,415 |
| Feb 3, 2020 | $20.05 | $20.93 | $20.03 | $20.29 | +0.79% | 417,765 |
| Jan 27, 2020 | $19.83 | $20.59 | $19.83 | $20.13 | +0.10% | 512,476 |
| Jan 21, 2020 | $20.69 | $20.89 | $19.96 | $20.11 | -3.18% | 353,248 |
| Jan 13, 2020 | $19.56 | $20.88 | $19.54 | $20.77 | +6.19% | 443,456 |
| Jan 6, 2020 | $19.24 | $19.70 | $19.22 | $19.56 | +0.88% | 316,565 |
| Dec 30, 2019 | $20.09 | $20.31 | $18.99 | $19.39 | -3.58% | 427,664 |
| Dec 23, 2019 | $20.68 | $20.68 | $19.95 | $20.11 | -2.85% | 203,548 |
| Dec 16, 2019 | $20.88 | $21.16 | $20.66 | $20.70 | +0.24% | 782,866 |
| Dec 9, 2019 | $20.33 | $21.07 | $20.27 | $20.65 | +0.98% | 490,075 |
| Dec 2, 2019 | $20.08 | $20.80 | $19.66 | $20.45 | +1.69% | 537,943 |
| Nov 25, 2019 | $19.79 | $20.84 | $19.73 | $20.11 | +1.87% | 275,548 |
| Nov 18, 2019 | $19.80 | $20.17 | $19.62 | $19.74 | -0.80% | 597,285 |
| Nov 11, 2019 | $19.34 | $20.20 | $19.34 | $19.90 | +2.26% | 513,678 |
| Nov 4, 2019 | $18.49 | $19.86 | $18.40 | $19.46 | +5.82% | 653,090 |
| Oct 28, 2019 | $20.84 | $21.43 | $17.62 | $18.39 | -11.54% | 841,606 |
| Oct 21, 2019 | $20.84 | $21.21 | $20.63 | $20.79 | +0.29% | 418,023 |
| Oct 14, 2019 | $20.37 | $20.75 | $19.92 | $20.73 | +1.87% | 678,293 |
| Oct 7, 2019 | $19.67 | $20.82 | $19.51 | $20.35 | +3.09% | 628,123 |
| Sep 30, 2019 | $20.30 | $20.90 | $19.36 | $19.74 | -2.47% | 399,550 |
| Sep 23, 2019 | $19.70 | $20.69 | $19.59 | $20.24 | +2.17% | 504,904 |
| Sep 16, 2019 | $20.55 | $20.80 | $19.50 | $19.81 | -4.11% | 749,887 |
| Sep 9, 2019 | $19.01 | $21.04 | $19.01 | $20.66 | +8.68% | 775,454 |
| Sep 3, 2019 | $19.04 | $19.59 | $18.47 | $19.01 | -0.73% | 431,729 |
| Aug 26, 2019 | $19.32 | $19.78 | $18.61 | $19.15 | 0.00% | 496,706 |
| Aug 19, 2019 | $19.28 | $19.80 | $18.99 | $19.15 | +0.58% | 565,939 |
| Aug 12, 2019 | $18.06 | $19.57 | $18.02 | $19.04 | +5.43% | 812,096 |
| Aug 5, 2019 | $17.66 | $18.38 | $17.31 | $18.06 | +1.01% | 815,332 |
| Jul 29, 2019 | $18.37 | $18.89 | $17.50 | $17.88 | -2.98% | 782,749 |
| Jul 22, 2019 | $18.07 | $18.80 | $17.72 | $18.43 | +1.99% | 519,811 |
| Jul 15, 2019 | $18.00 | $18.51 | $17.85 | $18.07 | +0.39% | 490,770 |
| Jul 8, 2019 | $17.43 | $18.14 | $17.18 | $18.00 | +2.80% | 469,424 |
| Jul 1, 2019 | $17.03 | $17.62 | $16.81 | $17.51 | +2.82% | 301,479 |
| Jun 24, 2019 | $16.95 | $17.50 | $16.69 | $17.03 | +0.65% | 796,232 |
| Jun 17, 2019 | $16.58 | $17.22 | $16.58 | $16.92 | +1.68% | 822,146 |
| Jun 10, 2019 | $16.82 | $17.00 | $15.81 | $16.64 | -0.89% | 817,284 |
| Jun 3, 2019 | $17.21 | $17.61 | $16.49 | $16.79 | -3.56% | 946,602 |
| May 28, 2019 | $17.78 | $18.30 | $17.07 | $17.41 | -2.14% | 690,726 |
| May 20, 2019 | $17.82 | $18.54 | $17.57 | $17.79 | +0.68% | 800,556 |
| May 13, 2019 | $18.35 | $18.39 | $17.52 | $17.67 | -4.74% | 709,074 |
| May 6, 2019 | $19.12 | $19.59 | $18.26 | $18.55 | -3.74% | 1,404,702 |
| Apr 29, 2019 | $23.68 | $24.02 | $18.53 | $19.27 | -18.59% | 1,910,865 |
| Apr 22, 2019 | $24.19 | $24.28 | $23.35 | $23.67 | -2.15% | 548,115 |
| Apr 15, 2019 | $24.46 | $25.09 | $24.08 | $24.19 | -0.82% | 495,590 |
| Apr 8, 2019 | $23.95 | $24.72 | $23.80 | $24.39 | +1.67% | 622,569 |
| Apr 1, 2019 | $22.45 | $24.22 | $22.39 | $23.99 | +9.64% | 1,042,220 |
| Mar 25, 2019 | $22.06 | $22.93 | $21.82 | $21.88 | -0.82% | 731,614 |
| Mar 18, 2019 | $23.00 | $23.19 | $22.05 | $22.06 | -3.67% | 582,949 |
| Mar 11, 2019 | $23.93 | $24.32 | $22.83 | $22.90 | -4.14% | 570,779 |
| Mar 4, 2019 | $24.28 | $24.88 | $23.85 | $23.89 | -2.29% | 685,651 |
| Feb 25, 2019 | $23.44 | $24.68 | $23.19 | $24.45 | +5.16% | 1,096,632 |
| Feb 19, 2019 | $21.74 | $23.61 | $21.28 | $23.25 | +6.65% | 829,654 |
| Feb 11, 2019 | $20.39 | $21.99 | $20.31 | $21.80 | +6.97% | 377,651 |
| Feb 4, 2019 | $20.31 | $20.88 | $20.13 | $20.38 | +0.20% | 224,655 |
| Jan 28, 2019 | $20.03 | $20.49 | $19.87 | $20.34 | +1.04% | 248,342 |
| Jan 22, 2019 | $19.59 | $20.18 | $19.32 | $20.13 | +1.98% | 209,953 |
| Jan 14, 2019 | $19.28 | $20.06 | $19.04 | $19.74 | +1.60% | 401,158 |
| Jan 7, 2019 | $19.22 | $20.03 | $19.07 | $19.43 | +1.25% | 423,996 |
| Dec 31, 2018 | $18.68 | $19.38 | $18.48 | $19.19 | +2.90% | 361,839 |
| Dec 24, 2018 | $18.20 | $18.95 | $18.00 | $18.65 | +1.58% | 250,272 |
| Dec 17, 2018 | $19.15 | $19.67 | $18.20 | $18.36 | -4.57% | 682,287 |
| Dec 10, 2018 | $19.88 | $19.93 | $19.13 | $19.24 | -2.93% | 481,207 |
| Dec 3, 2018 | $20.75 | $21.26 | $19.69 | $19.82 | -3.27% | 538,676 |
| Nov 26, 2018 | $21.98 | $22.16 | $20.29 | $20.49 | -5.79% | 600,417 |
| Nov 19, 2018 | $21.30 | $22.14 | $21.24 | $21.75 | +2.59% | 231,279 |
| Nov 12, 2018 | $21.39 | $21.81 | $20.63 | $21.20 | -0.93% | 581,972 |
| Nov 5, 2018 | $21.20 | $21.69 | $20.65 | $21.40 | +1.09% | 407,025 |
| Oct 29, 2018 | $20.20 | $22.01 | $20.13 | $21.17 | +6.17% | 465,743 |
| Oct 22, 2018 | $20.43 | $21.18 | $19.37 | $19.94 | -2.25% | 467,321 |
| Oct 15, 2018 | $21.04 | $21.77 | $20.38 | $20.40 | -3.41% | 305,413 |
| Oct 8, 2018 | $20.71 | $21.88 | $20.56 | $21.12 | +2.67% | 366,978 |
| Oct 1, 2018 | $22.23 | $22.23 | $20.46 | $20.57 | -6.92% | 275,423 |
| Sep 24, 2018 | $21.90 | $22.28 | $21.00 | $22.10 | +0.68% | 321,712 |
| Sep 17, 2018 | $22.65 | $22.75 | $21.70 | $21.95 | -3.09% | 489,088 |
| Sep 10, 2018 | $22.05 | $22.90 | $21.80 | $22.65 | +3.19% | 335,489 |
| Sep 4, 2018 | $22.10 | $22.25 | $21.05 | $21.95 | -0.68% | 434,628 |
| Aug 27, 2018 | $22.40 | $22.40 | $21.68 | $22.10 | -1.12% | 471,496 |
| Aug 20, 2018 | $22.05 | $22.50 | $21.80 | $22.35 | +1.36% | 319,044 |
| Aug 13, 2018 | $21.75 | $22.25 | $21.20 | $22.05 | +2.56% | 357,831 |
| Aug 6, 2018 | $21.10 | $21.85 | $20.65 | $21.50 | +1.90% | 343,013 |
| Jul 30, 2018 | $19.90 | $21.25 | $19.65 | $21.10 | +6.03% | 533,233 |
| Jul 23, 2018 | $20.95 | $21.05 | $19.80 | $19.90 | -5.24% | 396,769 |
| Jul 16, 2018 | $21.60 | $21.60 | $20.88 | $21.00 | -2.55% | 522,711 |
| Jul 9, 2018 | $21.85 | $22.65 | $21.30 | $21.55 | -0.69% | 682,920 |
| Jul 2, 2018 | $21.55 | $21.85 | $21.20 | $21.70 | +0.46% | 308,505 |
| Jun 25, 2018 | $22.20 | $22.40 | $21.40 | $21.60 | -3.14% | 320,275 |
| Jun 18, 2018 | $21.65 | $22.60 | $21.65 | $22.30 | +2.53% | 463,670 |
| Jun 11, 2018 | $21.50 | $21.95 | $21.30 | $21.75 | +1.16% | 506,245 |
| Jun 4, 2018 | $20.60 | $21.60 | $20.55 | $21.50 | +5.13% | 514,850 |
| May 29, 2018 | $20.15 | $20.80 | $20.00 | $20.45 | +0.49% | 502,597 |
| May 21, 2018 | $20.15 | $20.45 | $19.35 | $20.35 | +0.99% | 483,972 |
| May 14, 2018 | $19.75 | $20.40 | $19.35 | $20.15 | +2.54% | 415,391 |
| May 7, 2018 | $19.50 | $19.75 | $19.00 | $19.65 | +1.03% | 521,035 |
| Apr 30, 2018 | $18.55 | $19.90 | $17.70 | $19.45 | +4.85% | 687,294 |
| Apr 23, 2018 | $17.85 | $18.60 | $17.70 | $18.55 | +3.92% | 448,201 |
| Apr 16, 2018 | $18.10 | $18.78 | $17.80 | $17.85 | -0.28% | 633,732 |
| Apr 9, 2018 | $19.05 | $19.05 | $17.80 | $17.90 | -5.79% | 576,726 |
| Apr 2, 2018 | $20.10 | $20.10 | $18.90 | $19.00 | -5.71% | 535,311 |
| Mar 26, 2018 | $18.95 | $20.50 | $18.75 | $20.15 | +8.04% | 636,464 |
| Mar 19, 2018 | $20.40 | $20.48 | $18.60 | $18.65 | -9.25% | 559,973 |
| Mar 12, 2018 | $20.75 | $20.83 | $20.15 | $20.55 | -0.48% | 888,272 |
| Mar 5, 2018 | $20.60 | $21.20 | $20.44 | $20.65 | -0.24% | 597,427 |
| Feb 26, 2018 | $20.95 | $21.20 | $20.25 | $20.70 | -1.19% | 832,225 |
| Feb 20, 2018 | $21.55 | $21.70 | $20.05 | $20.95 | -3.01% | 671,086 |
| Feb 12, 2018 | $21.65 | $21.95 | $20.75 | $21.60 | 0.00% | 651,843 |
| Feb 5, 2018 | $21.65 | $22.00 | $20.71 | $21.60 | -1.14% | 1,106,594 |
| Jan 29, 2018 | $23.50 | $23.60 | $21.71 | $21.85 | -6.82% | 669,691 |
| Jan 22, 2018 | $23.40 | $23.60 | $22.80 | $23.45 | -0.21% | 296,227 |
| Jan 16, 2018 | $24.00 | $24.25 | $23.00 | $23.50 | -1.88% | 243,358 |
| Jan 8, 2018 | $23.10 | $24.00 | $21.85 | $23.95 | +3.46% | 657,883 |
| Jan 2, 2018 | $22.65 | $23.20 | $22.45 | $23.15 | +2.21% | 689,419 |
| Dec 26, 2017 | $23.15 | $23.75 | $22.60 | $22.65 | -2.58% | 213,676 |
| Dec 18, 2017 | $23.75 | $24.25 | $23.23 | $23.25 | -1.48% | 368,590 |
| Dec 11, 2017 | $24.00 | $24.18 | $22.65 | $23.60 | -1.67% | 724,308 |
| Dec 4, 2017 | $24.50 | $25.10 | $23.80 | $24.00 | -1.84% | 574,444 |
| Nov 27, 2017 | $23.35 | $25.05 | $23.00 | $24.45 | +4.49% | 475,601 |
| Nov 20, 2017 | $24.15 | $24.25 | $23.10 | $23.40 | -2.70% | 224,278 |
| Nov 13, 2017 | $23.80 | $24.43 | $23.35 | $24.05 | +1.05% | 233,868 |
| Nov 6, 2017 | $24.45 | $24.55 | $23.11 | $23.80 | -2.86% | 278,172 |
| Oct 30, 2017 | $24.65 | $25.35 | $23.45 | $24.50 | -1.21% | 576,144 |
| Oct 23, 2017 | $24.25 | $25.35 | $23.90 | $24.80 | +2.06% | 309,816 |
| Oct 16, 2017 | $23.75 | $24.65 | $23.45 | $24.30 | +2.53% | 361,729 |
| Oct 9, 2017 | $24.00 | $24.25 | $23.40 | $23.70 | -2.07% | 457,612 |
| Oct 2, 2017 | $26.25 | $27.23 | $23.47 | $24.20 | -7.46% | 631,280 |
| Sep 25, 2017 | $24.40 | $26.60 | $24.25 | $26.15 | +7.17% | 579,268 |
| Sep 18, 2017 | $25.65 | $25.65 | $24.30 | $24.40 | -5.06% | 324,673 |
| Sep 11, 2017 | $24.70 | $25.75 | $24.26 | $25.70 | +4.47% | 365,056 |
| Sep 5, 2017 | $23.60 | $25.10 | $23.60 | $24.60 | +4.02% | 246,052 |
| Aug 28, 2017 | $23.75 | $23.83 | $23.05 | $23.65 | -0.21% | 285,646 |
| Aug 21, 2017 | $23.55 | $24.20 | $23.25 | $23.70 | -0.21% | 291,902 |
| Aug 14, 2017 | $24.70 | $24.90 | $23.55 | $23.75 | -2.26% | 361,750 |
| Aug 7, 2017 | $24.75 | $25.80 | $23.90 | $24.30 | +1.89% | 675,467 |
| Jul 31, 2017 | $22.95 | $24.80 | $21.70 | $23.85 | +3.92% | 849,555 |
| Jul 24, 2017 | $22.40 | $23.00 | $22.34 | $22.95 | +2.46% | 245,819 |
| Jul 17, 2017 | $22.20 | $22.98 | $22.20 | $22.40 | +0.45% | 385,482 |
| Jul 10, 2017 | $21.75 | $22.45 | $21.05 | $22.30 | -1.55% | 631,151 |
| Jul 3, 2017 | $25.10 | $25.95 | $22.18 | $22.65 | -9.76% | 379,859 |
| Jun 26, 2017 | $24.15 | $25.10 | $23.95 | $25.10 | +3.93% | 325,311 |
| Jun 19, 2017 | $24.80 | $24.95 | $23.30 | $24.15 | -1.83% | 494,018 |
| Jun 12, 2017 | $25.65 | $26.00 | $24.35 | $24.60 | -3.91% | 348,963 |
| Jun 5, 2017 | $24.55 | $26.03 | $23.50 | $25.60 | +4.70% | 401,110 |
| May 30, 2017 | $24.15 | $24.90 | $23.43 | $24.45 | +0.20% | 320,862 |
| May 22, 2017 | $23.15 | $24.65 | $22.90 | $24.40 | +5.40% | 458,290 |
| May 15, 2017 | $24.55 | $25.10 | $23.05 | $23.15 | -5.89% | 329,326 |
| May 8, 2017 | $25.45 | $26.30 | $24.45 | $24.60 | -3.15% | 356,395 |
| May 1, 2017 | $24.70 | $26.00 | $23.20 | $25.40 | +3.04% | 533,737 |
| Apr 24, 2017 | $24.55 | $25.10 | $24.20 | $24.65 | +1.86% | 357,599 |
| Apr 17, 2017 | $23.40 | $24.45 | $23.40 | $24.20 | +3.64% | 270,139 |
| Apr 10, 2017 | $23.85 | $24.20 | $23.25 | $23.35 | -2.51% | 209,414 |
| Apr 3, 2017 | $24.40 | $24.45 | $23.25 | $23.95 | -1.64% | 274,982 |
| Mar 27, 2017 | $22.95 | $24.50 | $22.95 | $24.35 | +4.96% | 377,862 |
| Mar 20, 2017 | $23.50 | $23.70 | $22.65 | $23.20 | -1.28% | 298,621 |
| Mar 13, 2017 | $22.35 | $23.65 | $22.25 | $23.50 | +4.91% | 347,787 |
| Mar 6, 2017 | $23.05 | $23.20 | $22.28 | $22.40 | -3.03% | 326,796 |
| Feb 27, 2017 | $23.15 | $23.75 | $22.85 | $23.10 | -0.43% | 318,232 |
| Feb 21, 2017 | $22.55 | $25.50 | $22.55 | $23.20 | +2.88% | 438,836 |
| Feb 13, 2017 | $22.90 | $22.95 | $21.95 | $22.55 | -0.88% | 244,869 |
| Feb 6, 2017 | $21.75 | $22.85 | $21.53 | $22.75 | +4.60% | 259,905 |
| Jan 30, 2017 | $21.85 | $22.10 | $21.05 | $21.75 | -1.14% | 336,389 |
| Jan 23, 2017 | $23.00 | $23.05 | $21.85 | $22.00 | -4.14% | 230,344 |
| Jan 17, 2017 | $22.65 | $23.15 | $22.05 | $22.95 | +0.22% | 207,007 |
| Jan 9, 2017 | $23.40 | $23.75 | $22.80 | $22.90 | -2.55% | 365,745 |
| Jan 3, 2017 | $23.95 | $24.25 | $23.15 | $23.50 | -0.84% | 324,035 |
| Dec 27, 2016 | $23.65 | $24.50 | $23.60 | $23.70 | +0.64% | 188,383 |
| Dec 19, 2016 | $23.90 | $24.55 | $23.50 | $23.55 | -1.05% | 563,545 |
| Dec 12, 2016 | $23.55 | $24.40 | $23.20 | $23.80 | +0.85% | 956,018 |
| Dec 5, 2016 | $21.25 | $23.65 | $21.25 | $23.60 | +11.58% | 541,076 |
| Nov 28, 2016 | $21.90 | $22.25 | $21.05 | $21.15 | -3.20% | 445,549 |
| Nov 21, 2016 | $21.45 | $22.00 | $21.04 | $21.85 | -2.89% | 360,654 |
| Nov 14, 2016 | $21.75 | $22.65 | $20.90 | $22.50 | – | 1,328,540 |
Seasonality
HVT 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 | 3.5% | 1.3% | -6.8% | 1.1% | 2.4% | -0.4% | 0.9% | 8.0% | -0.5% | -4.0% | 13.0% | -1.1% |
| Months up | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 8.4% | -6.0% | -9.7% | 4.5% | 4.7% | 11.7% | -3.5% | 12.0% | 1.5% | 5.8% | ||
| 2025 | 0.8% | 1.8% | -12.3% | -7.9% | 15.4% | -1.4% | 1.4% | 10.8% | -2.7% | -0.5% | 10.7% | -1.8% |
| 2024 | -4.5% | 1.2% | 0.4% | -9.7% | -6.7% | -11.0% | 15.7% | -5.3% | 0.3% | -19.4% | 8.0% | -5.7% |
| 2023 | 16.8% | 8.1% | -14.7% | -5.5% | -12.4% | 15.8% | 17.8% | -11.2% | -8.1% | -9.5% | 25.2% | 13.3% |
| 2022 | -3.4% | -3.8% | -2.6% | -9.4% | 13.8% | -17.2% | 17.9% | -1.0% | -7.2% | 6.7% | 23.7% | -5.2% |
| 2021 | 18.1% | 10.6% | 3.4% | 25.0% | -0.6% | -6.9% | -15.8% | -0.3% | -5.4% | -14.9% | 11.6% | 2.2% |
| 2020 | -0.1% | -16.4% | -28.4% | 13.8% | 27.9% | -6.7% | -11.1% | 49.9% | -0.9% | 19.5% | 17.3% | 1.7% |
| 2019 | 8.5% | 19.6% | -9.5% | 8.9% | -26.9% | -1.2% | 6.3% | 6.8% | 5.8% | -10.5% | 12.0% | 0.2% |
| 2018 | -1.5% | -8.7% | -0.1% | -9.9% | 11.2% | 8.0% | -8.3% | 12.5% | 0.0% | -8.2% | 6.8% | -8.3% |
| 2017 | -8.0% | 6.4% | 5.5% | 1.2% | -2.3% | 4.8% | -11.4% | 6.1% | 11.5% | -8.8% | 1.9% | -6.2% |