MarineMax Inc (HZO) stock
HZONYSERetail-Auto & Home Supply StoresFiscal year ends September 30
$52.76+0.17 (+0.32%)
Close on Oct 30, 2026Market cap $1.17BP/E 376.9Yield –
Price history
MarineMax share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.76
+0.32% on the day
52-week range
$21.42 – $52.76
0.0% from the high
Change over 52 weeks
+122.5%
From $23.71 on Oct 30, 2025
Average volume
683,633
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $52.47 | $52.76 | $52.41 | $52.76 | +0.32% | 3,415,164 |
| Oct 19, 2026 | $52.44 | $52.65 | $51.98 | $52.59 | +0.42% | 4,556,945 |
| Oct 12, 2026 | $52.34 | $52.46 | $52.31 | $52.37 | 0.00% | 3,255,622 |
| Oct 5, 2026 | $52.27 | $52.49 | $52.24 | $52.37 | +0.04% | 4,142,029 |
| Sep 28, 2026 | $52.40 | $52.45 | $52.24 | $52.35 | -0.17% | 3,456,682 |
| Sep 21, 2026 | $52.50 | $52.54 | $52.37 | $52.44 | -0.23% | 3,103,075 |
| Sep 14, 2026 | $52.20 | $52.56 | $52.19 | $52.56 | +0.67% | 4,478,994 |
| Sep 8, 2026 | $52.19 | $52.28 | $52.14 | $52.21 | +0.10% | 3,578,263 |
| Aug 31, 2026 | $52.15 | $52.28 | $52.08 | $52.16 | -0.04% | 4,733,609 |
| Aug 24, 2026 | $52.20 | $52.27 | $52.09 | $52.18 | -0.04% | 2,098,176 |
| Aug 17, 2026 | $52.06 | $52.34 | $52.04 | $52.20 | +0.35% | 3,146,941 |
| Aug 10, 2026 | $51.89 | $52.46 | $51.87 | $52.02 | +45.80% | 12,552,742 |
| Aug 3, 2026 | $34.76 | $37.16 | $32.09 | $35.68 | +3.51% | 1,482,521 |
| Jul 27, 2026 | $36.24 | $36.86 | $33.81 | $34.47 | -5.12% | 1,448,192 |
| Jul 20, 2026 | $34.70 | $36.63 | $30.62 | $36.33 | +5.24% | 1,998,381 |
| Jul 13, 2026 | $34.35 | $36.13 | $33.37 | $34.52 | +0.47% | 1,233,956 |
| Jul 6, 2026 | $34.86 | $35.90 | $33.98 | $34.36 | -0.35% | 1,007,588 |
| Jun 29, 2026 | $37.79 | $37.79 | $34.17 | $34.48 | -8.64% | 1,002,625 |
| Jun 22, 2026 | $35.20 | $38.14 | $34.16 | $37.74 | +7.98% | 1,721,319 |
| Jun 15, 2026 | $34.65 | $35.43 | $32.61 | $34.95 | +2.79% | 1,345,561 |
| Jun 8, 2026 | $33.57 | $35.08 | $32.59 | $34.00 | +2.91% | 1,172,128 |
| Jun 1, 2026 | $34.59 | $35.46 | $32.75 | $33.04 | -4.07% | 1,457,343 |
| May 26, 2026 | $35.10 | $35.82 | $34.20 | $34.44 | -1.37% | 1,741,207 |
| May 18, 2026 | $32.68 | $36.25 | $31.12 | $34.92 | +5.75% | 1,951,641 |
| May 11, 2026 | $34.31 | $34.61 | $31.67 | $33.02 | -3.79% | 1,691,605 |
| May 4, 2026 | $29.20 | $34.43 | $27.50 | $34.32 | +15.63% | 2,732,216 |
| Apr 27, 2026 | $29.58 | $30.49 | $28.25 | $29.68 | -0.13% | 1,332,848 |
| Apr 20, 2026 | $30.50 | $31.04 | $26.84 | $29.72 | -2.69% | 1,822,469 |
| Apr 13, 2026 | $26.78 | $31.71 | $26.72 | $30.54 | +12.57% | 1,545,381 |
| Apr 6, 2026 | $27.19 | $29.44 | $26.66 | $27.13 | -0.15% | 1,171,627 |
| Mar 30, 2026 | $26.08 | $27.94 | $25.61 | $27.17 | +5.35% | 1,089,880 |
| Mar 23, 2026 | $25.69 | $27.44 | $25.25 | $25.79 | +4.37% | 1,570,562 |
| Mar 16, 2026 | $26.03 | $26.46 | $24.22 | $24.71 | -2.79% | 2,628,280 |
| Mar 9, 2026 | $25.90 | $28.33 | $25.09 | $25.42 | -5.36% | 1,625,956 |
| Mar 2, 2026 | $29.58 | $31.53 | $26.46 | $26.86 | -11.93% | 2,885,965 |
| Feb 23, 2026 | $28.41 | $32.00 | $26.95 | $30.50 | +7.24% | 3,317,383 |
| Feb 17, 2026 | $28.99 | $30.83 | $28.05 | $28.44 | -2.00% | 1,542,631 |
| Feb 9, 2026 | $29.73 | $30.59 | $27.85 | $29.02 | -3.20% | 2,304,338 |
| Feb 2, 2026 | $26.49 | $31.60 | $25.87 | $29.98 | +10.91% | 4,957,863 |
| Jan 26, 2026 | $28.20 | $28.68 | $23.84 | $27.03 | -4.05% | 1,766,898 |
| Jan 20, 2026 | $27.48 | $29.27 | $26.36 | $28.17 | -2.26% | 1,108,920 |
| Jan 12, 2026 | $27.22 | $29.28 | $26.78 | $28.82 | +3.78% | 1,469,239 |
| Jan 5, 2026 | $24.06 | $28.70 | $23.92 | $27.77 | +15.32% | 1,563,502 |
| Dec 29, 2025 | $24.40 | $24.72 | $23.63 | $24.08 | -1.59% | 818,633 |
| Dec 22, 2025 | $24.67 | $25.49 | $24.06 | $24.47 | -1.05% | 959,178 |
| Dec 15, 2025 | $25.27 | $25.72 | $24.19 | $24.73 | -1.83% | 1,463,648 |
| Dec 8, 2025 | $24.25 | $26.75 | $24.25 | $25.19 | +5.75% | 1,430,905 |
| Dec 1, 2025 | $23.00 | $24.67 | $22.49 | $23.82 | +1.88% | 1,624,244 |
| Nov 24, 2025 | $23.31 | $25.43 | $22.71 | $23.38 | +0.47% | 1,236,384 |
| Nov 17, 2025 | $23.25 | $23.79 | $21.42 | $23.27 | +0.13% | 1,781,000 |
| Nov 10, 2025 | $24.06 | $24.79 | $21.70 | $23.24 | -2.23% | 2,540,326 |
| Nov 3, 2025 | $24.72 | $25.05 | $23.00 | $23.77 | -4.04% | 1,770,770 |
| Oct 27, 2025 | $26.70 | $27.90 | $23.28 | $24.77 | -6.60% | 1,840,286 |
| Oct 20, 2025 | $25.82 | $26.99 | $25.70 | $26.52 | +3.92% | 980,786 |
| Oct 13, 2025 | $24.41 | $27.62 | $24.26 | $25.52 | +6.78% | 1,825,583 |
| Oct 6, 2025 | $28.29 | $28.29 | $23.45 | $23.90 | -15.07% | 1,652,243 |
| Sep 29, 2025 | $26.37 | $28.23 | $24.84 | $28.14 | +7.36% | 2,037,802 |
| Sep 22, 2025 | $25.21 | $27.07 | $24.99 | $26.21 | +3.76% | 2,252,288 |
| Sep 15, 2025 | $26.05 | $27.73 | $25.01 | $25.26 | -2.55% | 2,386,295 |
| Sep 8, 2025 | $26.48 | $26.84 | $24.71 | $25.92 | -2.04% | 1,384,899 |
| Sep 2, 2025 | $25.80 | $27.00 | $24.89 | $26.46 | +0.42% | 970,607 |
| Aug 25, 2025 | $27.89 | $28.21 | $26.31 | $26.35 | -6.13% | 1,538,453 |
| Aug 18, 2025 | $25.46 | $28.35 | $24.87 | $28.07 | +10.64% | 1,420,511 |
| Aug 11, 2025 | $22.66 | $26.35 | $22.51 | $25.37 | +12.91% | 1,477,264 |
| Aug 4, 2025 | $22.44 | $24.10 | $22.00 | $22.47 | +0.81% | 1,773,863 |
| Jul 28, 2025 | $22.99 | $23.39 | $21.41 | $22.29 | -3.13% | 2,343,462 |
| Jul 21, 2025 | $24.57 | $27.58 | $21.64 | $23.01 | -5.11% | 3,315,189 |
| Jul 14, 2025 | $26.55 | $26.78 | $24.01 | $24.25 | -10.09% | 1,023,649 |
| Jul 7, 2025 | $27.37 | $28.49 | $26.33 | $26.97 | -2.92% | 1,248,212 |
| Jun 30, 2025 | $26.15 | $28.29 | $24.90 | $27.78 | +6.36% | 900,361 |
| Jun 23, 2025 | $24.64 | $26.36 | $23.62 | $26.12 | +3.45% | 1,609,589 |
| Jun 16, 2025 | $24.43 | $26.18 | $24.43 | $25.25 | +5.52% | 2,012,681 |
| Jun 9, 2025 | $23.06 | $26.09 | $22.59 | $23.93 | +6.54% | 1,841,348 |
| Jun 2, 2025 | $21.17 | $22.55 | $20.52 | $22.46 | +5.94% | 1,087,112 |
| May 26, 2025 | $20.76 | $22.24 | $20.69 | $21.20 | -0.14% | 1,003,202 |
| May 19, 2025 | $22.77 | $23.42 | $20.70 | $21.23 | -9.43% | 1,112,348 |
| May 12, 2025 | $23.76 | $25.07 | $22.76 | $23.44 | +8.62% | 1,773,136 |
| May 5, 2025 | $22.51 | $23.20 | $20.87 | $21.58 | -5.10% | 1,449,036 |
| Apr 28, 2025 | $22.74 | $22.98 | $20.72 | $22.74 | -0.66% | 1,781,684 |
| Apr 21, 2025 | $18.41 | $23.01 | $17.74 | $22.89 | +21.76% | 2,972,314 |
| Apr 14, 2025 | $19.23 | $19.45 | $16.85 | $18.80 | -0.32% | 2,675,206 |
| Apr 7, 2025 | $17.90 | $21.40 | $17.61 | $18.86 | -0.21% | 2,408,039 |
| Mar 31, 2025 | $21.46 | $22.32 | $17.62 | $18.90 | -14.13% | 2,522,478 |
| Mar 24, 2025 | $23.47 | $24.09 | $21.64 | $22.01 | -4.26% | 1,370,215 |
| Mar 17, 2025 | $22.44 | $24.04 | $22.44 | $22.99 | +0.97% | 1,359,016 |
| Mar 10, 2025 | $23.82 | $24.15 | $22.08 | $22.77 | -6.18% | 1,635,139 |
| Mar 3, 2025 | $25.44 | $25.70 | $22.41 | $24.27 | -4.26% | 2,460,779 |
| Feb 24, 2025 | $27.04 | $27.31 | $25.07 | $25.35 | -5.34% | 1,412,909 |
| Feb 18, 2025 | $27.81 | $28.93 | $26.54 | $26.78 | -4.39% | 894,532 |
| Feb 10, 2025 | $30.45 | $31.45 | $27.93 | $28.01 | -6.73% | 1,022,224 |
| Feb 3, 2025 | $29.10 | $31.51 | $28.54 | $30.03 | -1.09% | 1,085,946 |
| Jan 27, 2025 | $30.47 | $31.82 | $29.01 | $30.36 | -0.85% | 1,611,937 |
| Jan 21, 2025 | $28.65 | $33.28 | $27.63 | $30.62 | +9.32% | 2,240,342 |
| Jan 13, 2025 | $26.24 | $28.34 | $26.10 | $28.01 | +5.14% | 837,305 |
| Jan 6, 2025 | $28.34 | $29.32 | $25.70 | $26.64 | -5.30% | 948,252 |
| Dec 30, 2024 | $27.26 | $30.42 | $26.81 | $28.13 | +1.30% | 953,993 |
| Dec 23, 2024 | $28.35 | $29.44 | $27.62 | $27.77 | -2.05% | 622,016 |
| Dec 16, 2024 | $32.86 | $33.45 | $28.30 | $28.35 | -7.62% | 1,730,667 |
| Dec 9, 2024 | $32.00 | $32.92 | $29.96 | $30.69 | -2.39% | 978,858 |
| Dec 2, 2024 | $34.09 | $34.09 | $30.77 | $31.44 | -8.39% | 1,124,375 |
| Nov 25, 2024 | $31.26 | $35.46 | $31.26 | $34.32 | +12.30% | 1,081,748 |
| Nov 18, 2024 | $29.39 | $30.97 | $28.38 | $30.56 | +3.98% | 622,306 |
| Nov 11, 2024 | $33.18 | $33.69 | $29.19 | $29.39 | -9.49% | 963,112 |
| Nov 4, 2024 | $28.86 | $33.75 | $28.25 | $32.47 | +12.08% | 1,278,008 |
| Oct 28, 2024 | $29.91 | $31.35 | $28.25 | $28.97 | -3.40% | 1,189,168 |
| Oct 21, 2024 | $31.37 | $31.37 | $28.00 | $29.99 | -4.40% | 1,379,707 |
| Oct 14, 2024 | $31.30 | $33.66 | $30.61 | $31.37 | -0.25% | 1,134,492 |
| Oct 7, 2024 | $32.80 | $33.17 | $28.00 | $31.45 | -5.19% | 1,617,718 |
| Sep 30, 2024 | $35.46 | $36.39 | $30.93 | $33.17 | -6.88% | 1,206,591 |
| Sep 23, 2024 | $35.90 | $36.42 | $34.52 | $35.62 | -0.14% | 631,561 |
| Sep 16, 2024 | $34.61 | $37.86 | $33.94 | $35.67 | +5.22% | 2,063,355 |
| Sep 9, 2024 | $31.11 | $34.00 | $29.22 | $33.90 | +16.74% | 1,494,872 |
| Sep 3, 2024 | $31.30 | $32.23 | $28.65 | $29.04 | -8.45% | 618,916 |
| Aug 26, 2024 | $32.49 | $32.62 | $31.00 | $31.72 | -1.18% | 711,577 |
| Aug 19, 2024 | $30.95 | $32.29 | $29.52 | $32.10 | +3.98% | 843,868 |
| Aug 12, 2024 | $28.73 | $31.40 | $27.61 | $30.87 | +7.64% | 1,097,333 |
| Aug 5, 2024 | $30.00 | $30.89 | $28.46 | $28.68 | -9.10% | 1,431,023 |
| Jul 29, 2024 | $37.93 | $38.20 | $30.98 | $31.55 | -15.19% | 2,439,009 |
| Jul 22, 2024 | $33.30 | $38.05 | $31.44 | $37.20 | +12.93% | 3,002,253 |
| Jul 15, 2024 | $36.74 | $37.00 | $32.70 | $32.94 | -9.36% | 2,077,042 |
| Jul 8, 2024 | $31.50 | $37.29 | $30.27 | $36.34 | +16.92% | 1,371,911 |
| Jul 1, 2024 | $32.43 | $32.48 | $30.17 | $31.08 | -3.99% | 862,279 |
| Jun 24, 2024 | $33.32 | $34.55 | $32.02 | $32.37 | -2.94% | 1,089,832 |
| Jun 17, 2024 | $31.77 | $34.36 | $31.74 | $33.35 | +4.02% | 1,412,433 |
| Jun 10, 2024 | $33.50 | $35.95 | $31.71 | $32.06 | -4.47% | 884,024 |
| Jun 3, 2024 | $34.13 | $36.63 | $32.18 | $33.56 | +17.84% | 3,805,665 |
| May 28, 2024 | $27.02 | $28.84 | $26.44 | $28.48 | +5.25% | 1,095,066 |
| May 20, 2024 | $28.17 | $28.17 | $26.13 | $27.06 | -4.18% | 1,077,756 |
| May 13, 2024 | $27.15 | $28.79 | $26.86 | $28.24 | +5.49% | 1,455,029 |
| May 6, 2024 | $26.08 | $26.85 | $25.12 | $26.77 | +3.72% | 1,003,030 |
| Apr 29, 2024 | $25.38 | $26.55 | $24.35 | $25.81 | +1.73% | 1,850,590 |
| Apr 22, 2024 | $28.02 | $28.43 | $22.51 | $25.37 | -9.49% | 3,315,907 |
| Apr 15, 2024 | $27.68 | $28.60 | $26.51 | $28.03 | +2.11% | 1,752,567 |
| Apr 8, 2024 | $30.15 | $30.60 | $27.03 | $27.45 | -7.82% | 1,767,166 |
| Apr 1, 2024 | $33.01 | $33.87 | $28.83 | $29.78 | -10.46% | 1,663,040 |
| Mar 25, 2024 | $30.60 | $33.38 | $30.16 | $33.26 | +8.44% | 786,400 |
| Mar 18, 2024 | $30.91 | $31.94 | $29.52 | $30.67 | +0.82% | 1,220,381 |
| Mar 11, 2024 | $31.52 | $32.00 | $29.34 | $30.42 | +0.90% | 1,732,379 |
| Mar 4, 2024 | $33.21 | $33.43 | $29.94 | $30.15 | -9.21% | 984,357 |
| Feb 26, 2024 | $31.27 | $33.98 | $31.13 | $33.21 | +5.83% | 1,113,227 |
| Feb 20, 2024 | $31.06 | $32.53 | $30.13 | $31.38 | -0.41% | 867,182 |
| Feb 12, 2024 | $32.98 | $33.45 | $29.93 | $31.51 | -4.25% | 1,754,163 |
| Feb 5, 2024 | $30.43 | $33.01 | $29.80 | $32.91 | +5.99% | 1,386,387 |
| Jan 29, 2024 | $28.09 | $31.25 | $27.45 | $31.05 | +10.85% | 2,017,794 |
| Jan 22, 2024 | $33.98 | $35.47 | $26.45 | $28.01 | -16.83% | 3,988,271 |
| Jan 16, 2024 | $33.40 | $34.03 | $32.45 | $33.68 | -1.00% | 1,043,095 |
| Jan 8, 2024 | $36.41 | $37.00 | $33.88 | $34.02 | -5.74% | 694,184 |
| Jan 2, 2024 | $38.50 | $39.36 | $35.20 | $36.09 | -7.22% | 854,531 |
| Dec 26, 2023 | $37.14 | $39.85 | $36.63 | $38.90 | +4.94% | 919,327 |
| Dec 18, 2023 | $37.13 | $37.80 | $35.91 | $37.07 | +0.03% | 886,920 |
| Dec 11, 2023 | $33.35 | $37.23 | $31.74 | $37.06 | +10.92% | 1,258,425 |
| Dec 4, 2023 | $31.96 | $33.85 | $31.59 | $33.41 | +3.73% | 1,277,910 |
| Nov 27, 2023 | $29.89 | $32.26 | $28.69 | $32.21 | +7.40% | 1,199,246 |
| Nov 20, 2023 | $30.56 | $30.93 | $29.71 | $29.99 | -1.12% | 512,122 |
| Nov 13, 2023 | $27.99 | $32.15 | $27.77 | $30.33 | +8.05% | 1,432,925 |
| Nov 6, 2023 | $29.93 | $30.38 | $26.92 | $28.07 | -6.93% | 1,346,258 |
| Oct 30, 2023 | $27.94 | $30.96 | $26.96 | $30.16 | +9.67% | 1,711,489 |
| Oct 23, 2023 | $30.77 | $31.99 | $26.03 | $27.50 | -7.87% | 2,493,788 |
| Oct 16, 2023 | $29.73 | $31.33 | $29.37 | $29.85 | +1.36% | 1,138,400 |
| Oct 9, 2023 | $31.02 | $32.71 | $29.42 | $29.45 | -6.57% | 1,342,141 |
| Oct 2, 2023 | $33.09 | $33.48 | $30.51 | $31.52 | -3.96% | 1,363,741 |
| Sep 25, 2023 | $31.71 | $33.68 | $31.58 | $32.82 | +4.16% | 1,321,935 |
| Sep 18, 2023 | $32.10 | $32.85 | $31.06 | $31.51 | -1.84% | 1,511,636 |
| Sep 11, 2023 | $31.67 | $32.96 | $31.31 | $32.10 | +2.46% | 1,981,096 |
| Sep 5, 2023 | $33.42 | $33.43 | $31.00 | $31.33 | -8.28% | 1,189,452 |
| Aug 28, 2023 | $33.45 | $35.03 | $32.90 | $34.16 | +2.46% | 878,225 |
| Aug 21, 2023 | $33.29 | $33.50 | $32.12 | $33.34 | +0.15% | 898,207 |
| Aug 14, 2023 | $35.38 | $35.94 | $32.61 | $33.29 | -6.54% | 900,375 |
| Aug 7, 2023 | $37.17 | $37.55 | $35.20 | $35.62 | -4.22% | 758,350 |
| Jul 31, 2023 | $38.89 | $40.51 | $35.55 | $37.19 | -4.84% | 1,424,995 |
| Jul 24, 2023 | $39.00 | $42.88 | $37.29 | $39.08 | +0.51% | 2,470,415 |
| Jul 17, 2023 | $37.61 | $39.02 | $36.52 | $38.88 | +2.99% | 1,322,901 |
| Jul 10, 2023 | $33.83 | $38.19 | $33.67 | $37.75 | +11.13% | 1,899,799 |
| Jul 3, 2023 | $34.05 | $34.84 | $32.55 | $33.97 | -0.56% | 937,565 |
| Jun 26, 2023 | $29.95 | $34.40 | $29.95 | $34.16 | +13.64% | 1,287,718 |
| Jun 20, 2023 | $31.00 | $32.13 | $29.95 | $30.06 | -3.56% | 1,256,920 |
| Jun 12, 2023 | $33.84 | $34.82 | $30.82 | $31.17 | -7.92% | 1,801,557 |
| Jun 5, 2023 | $30.42 | $34.58 | $29.45 | $33.85 | +9.16% | 2,204,157 |
| May 30, 2023 | $29.00 | $31.13 | $27.81 | $31.01 | +7.75% | 1,926,813 |
| May 22, 2023 | $28.15 | $29.73 | $27.86 | $28.78 | +2.53% | 1,326,454 |
| May 15, 2023 | $27.66 | $29.14 | $27.18 | $28.07 | +1.67% | 1,487,646 |
| May 8, 2023 | $29.04 | $29.11 | $27.30 | $27.61 | -4.40% | 1,669,146 |
| May 1, 2023 | $28.63 | $29.11 | $27.06 | $28.88 | -0.82% | 2,490,950 |
| Apr 24, 2023 | $27.88 | $29.50 | $25.60 | $29.12 | +4.34% | 3,812,448 |
| Apr 17, 2023 | $27.59 | $28.38 | $27.29 | $27.91 | +0.83% | 1,531,467 |
| Apr 10, 2023 | $26.80 | $28.74 | $26.71 | $27.68 | +3.55% | 1,907,432 |
| Apr 3, 2023 | $28.84 | $29.45 | $26.67 | $26.73 | -7.03% | 1,642,547 |
| Mar 27, 2023 | $27.48 | $29.19 | $26.97 | $28.75 | +5.74% | 2,253,265 |
| Mar 20, 2023 | $26.99 | $28.59 | $26.23 | $27.19 | +1.49% | 2,599,484 |
| Mar 13, 2023 | $30.37 | $30.41 | $26.78 | $26.79 | -13.69% | 3,357,907 |
| Mar 6, 2023 | $34.15 | $34.15 | $30.67 | $31.04 | -9.13% | 2,311,819 |
| Feb 27, 2023 | $34.54 | $34.87 | $32.52 | $34.16 | -0.70% | 2,156,714 |
| Feb 21, 2023 | $34.99 | $36.40 | $33.76 | $34.40 | +2.53% | 2,693,528 |
| Feb 13, 2023 | $30.56 | $34.16 | $30.35 | $33.55 | +9.11% | 2,539,648 |
| Feb 6, 2023 | $30.50 | $31.80 | $30.06 | $30.75 | -0.16% | 2,796,555 |
| Jan 30, 2023 | $29.88 | $32.35 | $29.59 | $30.80 | +1.02% | 4,362,508 |
| Jan 23, 2023 | $34.16 | $34.99 | $29.90 | $30.49 | -10.35% | 3,237,481 |
| Jan 17, 2023 | $34.54 | $34.72 | $32.92 | $34.01 | -1.33% | 1,023,911 |
| Jan 9, 2023 | $32.20 | $35.11 | $31.87 | $34.47 | +7.62% | 1,785,633 |
| Jan 3, 2023 | $31.54 | $32.35 | $30.96 | $32.03 | +2.59% | 1,156,500 |
| Dec 27, 2022 | $30.85 | $31.48 | $29.50 | $31.22 | +0.87% | 1,092,691 |
| Dec 19, 2022 | $31.57 | $32.19 | $29.80 | $30.95 | -1.46% | 1,441,038 |
| Dec 12, 2022 | $32.25 | $34.50 | $31.31 | $31.41 | -3.26% | 2,954,709 |
| Dec 5, 2022 | $32.87 | $33.06 | $31.05 | $32.47 | -1.70% | 1,244,404 |
| Nov 28, 2022 | $32.44 | $33.67 | $31.30 | $33.03 | +1.41% | 1,378,273 |
| Nov 21, 2022 | $34.20 | $34.46 | $31.77 | $32.57 | -5.92% | 973,814 |
| Nov 14, 2022 | $34.01 | $35.65 | $32.64 | $34.62 | +0.20% | 1,414,888 |
| Nov 7, 2022 | $32.68 | $35.33 | $31.64 | $34.55 | +7.30% | 1,444,775 |
| Oct 31, 2022 | $32.75 | $34.18 | $30.87 | $32.20 | -1.53% | 2,228,577 |
| Oct 24, 2022 | $28.37 | $34.80 | $27.72 | $32.70 | +16.25% | 3,109,561 |
| Oct 17, 2022 | $29.73 | $30.48 | $27.40 | $28.13 | -2.77% | 1,567,462 |
| Oct 10, 2022 | $29.21 | $30.15 | $28.36 | $28.93 | -0.96% | 1,388,068 |
| Oct 3, 2022 | $30.11 | $31.30 | $28.91 | $29.21 | -1.95% | 1,837,697 |
| Sep 26, 2022 | $30.01 | $31.72 | $29.12 | $29.79 | -0.70% | 1,373,213 |
| Sep 19, 2022 | $30.32 | $31.71 | $28.86 | $30.00 | -1.45% | 1,388,185 |
| Sep 12, 2022 | $34.91 | $35.39 | $29.87 | $30.44 | -11.77% | 2,427,873 |
| Sep 6, 2022 | $35.26 | $35.36 | $32.88 | $34.50 | -2.29% | 1,276,828 |
| Aug 29, 2022 | $39.85 | $40.20 | $35.13 | $35.31 | -12.47% | 1,122,707 |
| Aug 22, 2022 | $40.78 | $41.88 | $38.89 | $40.34 | -2.44% | 1,272,796 |
| Aug 15, 2022 | $40.65 | $44.03 | $40.50 | $41.35 | +0.32% | 1,363,998 |
| Aug 8, 2022 | $38.44 | $41.32 | $37.57 | $41.22 | +7.74% | 1,675,862 |
| Aug 1, 2022 | $40.18 | $41.28 | $36.74 | $38.26 | -6.32% | 2,012,122 |
| Jul 25, 2022 | $43.06 | $43.34 | $39.87 | $40.84 | -4.69% | 1,464,101 |
| Jul 18, 2022 | $39.96 | $43.66 | $39.96 | $42.85 | +9.01% | 1,335,249 |
| Jul 11, 2022 | $39.08 | $39.83 | $37.74 | $39.31 | +0.38% | 1,116,678 |
| Jul 5, 2022 | $36.02 | $39.66 | $36.02 | $39.16 | +6.33% | 1,088,991 |
| Jun 27, 2022 | $38.88 | $39.24 | $35.10 | $36.83 | -4.16% | 1,274,826 |
| Jun 21, 2022 | $36.77 | $38.81 | $35.71 | $38.43 | +3.61% | 1,848,277 |
| Jun 13, 2022 | $38.25 | $40.61 | $36.70 | $37.09 | -6.36% | 2,787,321 |
| Jun 6, 2022 | $41.09 | $42.37 | $39.47 | $39.61 | -2.22% | 1,110,209 |
| May 31, 2022 | $41.72 | $41.84 | $39.65 | $40.51 | -2.62% | 1,223,248 |
| May 23, 2022 | $40.96 | $42.95 | $36.78 | $41.60 | +2.46% | 1,942,116 |
| May 16, 2022 | $43.02 | $44.19 | $38.56 | $40.60 | -6.43% | 2,422,911 |
| May 9, 2022 | $42.37 | $45.84 | $41.70 | $43.39 | -0.46% | 2,359,526 |
| May 2, 2022 | $41.08 | $44.82 | $40.11 | $43.59 | +6.52% | 3,564,655 |
| Apr 25, 2022 | $37.92 | $43.20 | $35.60 | $40.92 | +6.09% | 3,768,539 |
| Apr 18, 2022 | $40.00 | $43.19 | $38.40 | $38.57 | -4.10% | 2,429,137 |
| Apr 11, 2022 | $38.64 | $41.90 | $38.63 | $40.22 | +3.02% | 1,755,275 |
| Apr 4, 2022 | $38.80 | $40.85 | $37.27 | $39.04 | +0.36% | 2,459,631 |
| Mar 28, 2022 | $42.53 | $45.06 | $38.56 | $38.90 | -8.79% | 2,204,153 |
| Mar 21, 2022 | $45.62 | $47.36 | $42.26 | $42.65 | -7.18% | 1,585,586 |
| Mar 14, 2022 | $43.00 | $46.95 | $42.78 | $45.95 | +6.61% | 2,218,478 |
| Mar 7, 2022 | $45.09 | $45.64 | $41.38 | $43.10 | -4.75% | 1,513,208 |
| Feb 28, 2022 | $45.27 | $48.67 | $44.91 | $45.25 | -1.39% | 1,624,801 |
| Feb 22, 2022 | $46.26 | $46.32 | $41.23 | $45.89 | -1.63% | 1,783,115 |
| Feb 14, 2022 | $46.52 | $48.67 | $46.04 | $46.65 | +0.15% | 1,104,936 |
| Feb 7, 2022 | $45.65 | $50.32 | $45.52 | $46.58 | +2.08% | 1,420,683 |
| Jan 31, 2022 | $45.77 | $48.51 | $44.08 | $45.63 | -1.02% | 2,181,335 |
| Jan 24, 2022 | $40.91 | $47.99 | $40.64 | $46.10 | +10.37% | 3,317,283 |
| Jan 18, 2022 | $50.50 | $51.21 | $41.47 | $41.77 | -18.50% | 2,472,970 |
| Jan 10, 2022 | $55.89 | $55.89 | $49.66 | $51.25 | -9.29% | 1,528,722 |
| Jan 3, 2022 | $59.50 | $61.06 | $56.45 | $56.50 | -4.30% | 1,247,799 |
| Dec 27, 2021 | $56.48 | $59.58 | $56.38 | $59.04 | +4.94% | 813,299 |
| Dec 20, 2021 | $53.97 | $57.00 | $51.84 | $56.26 | +2.87% | 872,940 |
| Dec 13, 2021 | $56.72 | $58.58 | $53.56 | $54.69 | -3.61% | 2,268,568 |
| Dec 6, 2021 | $53.00 | $57.10 | $52.17 | $56.74 | +8.32% | 948,685 |
| Nov 29, 2021 | $56.26 | $56.75 | $51.08 | $52.38 | -4.47% | 1,106,896 |
| Nov 22, 2021 | $55.80 | $57.84 | $54.17 | $54.83 | -0.76% | 642,945 |
| Nov 15, 2021 | $57.04 | $58.15 | $54.74 | $55.25 | -3.09% | 1,085,795 |
| Nov 8, 2021 | $55.92 | $57.20 | $54.98 | $57.01 | +3.19% | 910,793 |
| Nov 1, 2021 | $52.49 | $56.99 | $52.10 | $55.25 | +6.68% | 1,581,531 |
| Oct 25, 2021 | $46.81 | $52.72 | $46.81 | $51.79 | +10.83% | 2,327,890 |
| Oct 18, 2021 | $46.68 | $49.35 | $46.45 | $46.73 | -0.26% | 1,183,695 |
| Oct 11, 2021 | $48.83 | $49.43 | $46.10 | $46.85 | -4.45% | 1,595,675 |
| Oct 4, 2021 | $50.73 | $51.86 | $49.00 | $49.03 | -4.09% | 920,762 |
| Sep 27, 2021 | $50.35 | $51.74 | $48.05 | $51.12 | +2.10% | 1,222,135 |
| Sep 20, 2021 | $48.62 | $52.00 | $47.43 | $50.07 | -0.08% | 1,307,943 |
| Sep 13, 2021 | $47.91 | $50.31 | $46.98 | $50.11 | +4.70% | 1,681,130 |
| Sep 7, 2021 | $48.73 | $49.65 | $46.27 | $47.86 | -2.05% | 1,291,219 |
| Aug 30, 2021 | $50.01 | $50.88 | $47.86 | $48.86 | -2.14% | 1,418,748 |
| Aug 23, 2021 | $49.40 | $51.66 | $48.02 | $49.93 | +2.25% | 1,275,301 |
| Aug 16, 2021 | $51.29 | $52.93 | $47.51 | $48.83 | -5.86% | 1,066,270 |
| Aug 9, 2021 | $52.08 | $54.36 | $50.20 | $51.87 | -0.82% | 918,531 |
| Aug 2, 2021 | $54.59 | $55.48 | $51.51 | $52.30 | -2.77% | 1,389,202 |
| Jul 26, 2021 | $55.43 | $56.00 | $51.36 | $53.79 | -1.88% | 1,671,920 |
| Jul 19, 2021 | $44.33 | $55.09 | $43.75 | $54.82 | +19.54% | 2,802,591 |
| Jul 12, 2021 | $47.17 | $49.63 | $45.82 | $45.86 | -4.30% | 1,865,382 |
| Jul 6, 2021 | $48.10 | $48.43 | $44.23 | $47.92 | -1.05% | 1,269,410 |
| Jun 28, 2021 | $48.00 | $49.70 | $46.53 | $48.43 | +0.90% | 1,545,644 |
| Jun 21, 2021 | $46.74 | $49.58 | $45.50 | $48.00 | +6.22% | 2,637,308 |
| Jun 14, 2021 | $48.01 | $48.39 | $44.06 | $45.19 | -5.87% | 2,839,284 |
| Jun 7, 2021 | $47.70 | $48.97 | $45.94 | $48.01 | +1.37% | 2,563,710 |
| Jun 1, 2021 | $52.00 | $52.95 | $45.90 | $47.36 | -7.91% | 3,032,062 |
| May 24, 2021 | $53.43 | $53.89 | $50.75 | $51.43 | -3.80% | 2,732,613 |
| May 17, 2021 | $59.83 | $59.98 | $52.80 | $53.46 | -11.53% | 2,299,860 |
| May 10, 2021 | $67.60 | $70.89 | $54.79 | $60.43 | -7.94% | 4,748,377 |
| May 3, 2021 | $57.93 | $65.79 | $57.75 | $65.64 | +15.56% | 2,860,776 |
| Apr 26, 2021 | $56.06 | $60.87 | $55.81 | $56.80 | +4.14% | 3,071,979 |
| Apr 19, 2021 | $49.65 | $55.30 | $45.15 | $54.54 | +10.79% | 4,134,829 |
| Apr 12, 2021 | $49.90 | $52.15 | $47.87 | $49.23 | +0.02% | 1,994,536 |
| Apr 5, 2021 | $50.90 | $52.60 | $47.15 | $49.22 | -1.34% | 2,569,969 |
| Mar 29, 2021 | $51.94 | $52.48 | $48.00 | $49.89 | -3.39% | 2,033,361 |
| Mar 22, 2021 | $63.80 | $63.99 | $45.40 | $51.64 | -15.77% | 3,471,240 |
| Mar 15, 2021 | $58.77 | $63.01 | $58.02 | $61.31 | +5.69% | 3,108,508 |
| Mar 8, 2021 | $47.22 | $58.71 | $47.22 | $58.01 | +24.43% | 3,479,011 |
| Mar 1, 2021 | $45.51 | $48.97 | $42.74 | $46.62 | +4.41% | 2,306,746 |
| Feb 22, 2021 | $46.02 | $51.82 | $42.35 | $44.65 | -3.83% | 3,539,207 |
| Feb 16, 2021 | $43.77 | $47.17 | $43.14 | $46.43 | +6.25% | 2,172,185 |
| Feb 8, 2021 | $44.00 | $45.45 | $42.00 | $43.70 | +0.60% | 2,141,078 |
| Feb 1, 2021 | $42.29 | $44.92 | $39.63 | $43.44 | +3.85% | 3,141,380 |
| Jan 25, 2021 | $45.92 | $49.67 | $40.34 | $41.83 | -6.06% | 4,113,799 |
| Jan 19, 2021 | $43.22 | $44.61 | $41.45 | $44.53 | +4.73% | 1,515,354 |
| Jan 11, 2021 | $36.44 | $44.49 | $36.18 | $42.52 | +14.70% | 2,901,651 |
| Jan 4, 2021 | $35.30 | $39.12 | $34.14 | $37.07 | +5.82% | 2,171,131 |
| Dec 28, 2020 | $38.37 | $39.96 | $34.16 | $35.03 | -7.33% | 2,245,123 |
| Dec 21, 2020 | $35.34 | $38.19 | $35.07 | $37.80 | +5.53% | 1,491,918 |
| Dec 14, 2020 | $31.09 | $36.47 | $30.47 | $35.82 | +16.37% | 3,187,528 |
| Dec 7, 2020 | $31.40 | $32.74 | $30.05 | $30.78 | -2.16% | 1,842,481 |
| Nov 30, 2020 | $34.23 | $34.39 | $31.10 | $31.46 | -7.06% | 1,629,780 |
| Nov 23, 2020 | $32.88 | $35.22 | $32.64 | $33.85 | +4.06% | 1,219,887 |
| Nov 16, 2020 | $31.00 | $35.19 | $30.27 | $32.53 | +3.93% | 2,490,626 |
| Nov 9, 2020 | $33.38 | $33.70 | $27.51 | $31.30 | -5.21% | 2,104,888 |
| Nov 2, 2020 | $30.26 | $33.80 | $29.12 | $33.02 | +10.14% | 1,391,956 |
| Oct 26, 2020 | $27.62 | $31.63 | $26.31 | $29.98 | +6.77% | 2,220,226 |
| Oct 19, 2020 | $29.29 | $30.91 | $27.18 | $28.08 | -3.97% | 1,378,432 |
| Oct 12, 2020 | $26.10 | $29.41 | $25.73 | $29.24 | +13.51% | 1,282,759 |
| Oct 5, 2020 | $26.35 | $27.81 | $25.54 | $25.76 | -1.15% | 1,830,226 |
| Sep 28, 2020 | $25.55 | $27.45 | $25.37 | $26.06 | +3.99% | 1,514,890 |
| Sep 21, 2020 | $24.70 | $26.66 | $23.80 | $25.06 | -0.63% | 1,326,695 |
| Sep 14, 2020 | $26.52 | $27.14 | $23.24 | $25.22 | -3.67% | 2,103,204 |
| Sep 8, 2020 | $25.38 | $27.00 | $25.11 | $26.18 | +1.32% | 1,240,094 |
| Aug 31, 2020 | $29.50 | $30.57 | $25.00 | $25.84 | -12.05% | 2,604,065 |
| Aug 24, 2020 | $32.21 | $32.25 | $29.16 | $29.38 | -7.03% | 1,938,243 |
| Aug 17, 2020 | $32.50 | $34.06 | $31.24 | $31.60 | -1.95% | 1,816,810 |
| Aug 10, 2020 | $31.21 | $32.32 | $30.36 | $32.23 | +3.27% | 2,002,161 |
| Aug 3, 2020 | $28.28 | $31.57 | $27.94 | $31.21 | +12.51% | 2,456,091 |
| Jul 27, 2020 | $27.79 | $30.40 | $27.53 | $27.74 | 0.00% | 2,775,967 |
| Jul 20, 2020 | $24.71 | $30.45 | $23.94 | $27.74 | +11.27% | 2,608,236 |
| Jul 13, 2020 | $23.81 | $25.22 | $22.63 | $24.93 | +5.73% | 1,166,670 |
| Jul 6, 2020 | $23.50 | $25.22 | $21.93 | $23.58 | +1.90% | 1,777,520 |
| Jun 29, 2020 | $22.56 | $23.38 | $21.87 | $23.14 | +4.66% | 1,166,666 |
| Jun 22, 2020 | $20.72 | $22.24 | $20.12 | $22.11 | +5.99% | 1,719,366 |
| Jun 15, 2020 | $19.49 | $22.46 | $19.36 | $20.86 | +2.56% | 1,426,637 |
| Jun 8, 2020 | $22.26 | $22.67 | $18.61 | $20.34 | -6.14% | 1,166,347 |
| Jun 1, 2020 | $18.91 | $23.00 | $18.55 | $21.67 | +13.87% | 1,942,421 |
| May 26, 2020 | $19.94 | $20.99 | $18.55 | $19.03 | +1.93% | 1,075,665 |
| May 18, 2020 | $17.76 | $18.97 | $15.86 | $18.67 | +15.53% | 1,902,382 |
| May 11, 2020 | $15.35 | $16.42 | $12.92 | $16.16 | +3.46% | 1,277,143 |
| May 4, 2020 | $13.41 | $15.83 | $13.31 | $15.62 | +14.10% | 1,144,801 |
| Apr 27, 2020 | $14.03 | $15.78 | $13.19 | $13.69 | -1.01% | 2,103,921 |
| Apr 20, 2020 | $11.93 | $13.94 | $11.25 | $13.83 | +20.47% | 1,941,196 |
| Apr 13, 2020 | $11.87 | $11.87 | $10.16 | $11.48 | -4.89% | 1,554,253 |
| Apr 6, 2020 | $8.37 | $12.13 | $8.37 | $12.07 | +51.44% | 997,606 |
| Mar 30, 2020 | $9.21 | $10.69 | $7.80 | $7.97 | -13.37% | 1,362,299 |
| Mar 23, 2020 | $8.51 | $10.20 | $7.71 | $9.20 | +6.48% | 1,175,181 |
| Mar 16, 2020 | $9.57 | $10.70 | $7.25 | $8.64 | -17.87% | 2,356,349 |
| Mar 9, 2020 | $14.25 | $14.40 | $9.15 | $10.52 | -29.59% | 1,322,483 |
| Mar 2, 2020 | $17.11 | $17.13 | $14.62 | $14.94 | -11.75% | 1,393,776 |
| Feb 24, 2020 | $20.32 | $20.42 | $16.47 | $16.93 | -19.11% | 1,149,199 |
| Feb 18, 2020 | $20.95 | $21.86 | $20.48 | $20.93 | +4.08% | 785,187 |
| Feb 10, 2020 | $20.27 | $20.95 | $20.08 | $20.11 | -0.30% | 946,223 |
| Feb 3, 2020 | $20.32 | $20.96 | $19.57 | $20.17 | +1.20% | 1,448,184 |
| Jan 27, 2020 | $21.85 | $21.93 | $19.64 | $19.93 | -8.91% | 1,564,258 |
| Jan 21, 2020 | $17.79 | $23.15 | $17.33 | $21.88 | +22.58% | 2,779,148 |
| Jan 13, 2020 | $15.98 | $17.97 | $15.83 | $17.85 | +11.42% | 942,823 |
| Jan 6, 2020 | $16.36 | $16.78 | $15.94 | $16.02 | -3.14% | 779,913 |
| Dec 30, 2019 | $16.70 | $16.88 | $16.43 | $16.54 | -0.78% | 573,667 |
| Dec 23, 2019 | $16.60 | $16.87 | $16.29 | $16.67 | +1.58% | 406,577 |
| Dec 16, 2019 | $16.72 | $16.85 | $16.11 | $16.41 | -1.74% | 1,828,262 |
| Dec 9, 2019 | $16.18 | $16.96 | $15.92 | $16.70 | +3.60% | 754,810 |
| Dec 2, 2019 | $16.72 | $16.86 | $15.65 | $16.12 | -2.66% | 1,053,332 |
| Nov 25, 2019 | $16.16 | $16.70 | $15.99 | $16.56 | +3.82% | 520,628 |
| Nov 18, 2019 | $16.57 | $16.70 | $15.85 | $15.95 | -4.03% | 577,328 |
| Nov 11, 2019 | $16.46 | $16.82 | $16.09 | $16.62 | +0.48% | 702,299 |
| Nov 4, 2019 | $15.61 | $17.29 | $15.51 | $16.54 | +6.16% | 869,374 |
| Oct 28, 2019 | $17.70 | $18.76 | $14.95 | $15.58 | -10.97% | 3,113,817 |
| Oct 21, 2019 | $16.35 | $17.58 | $16.05 | $17.50 | +8.02% | 876,203 |
| Oct 14, 2019 | $15.55 | $16.53 | $15.33 | $16.20 | +4.25% | 825,121 |
| Oct 7, 2019 | $14.96 | $15.85 | $14.86 | $15.54 | +3.88% | 566,700 |
| Sep 30, 2019 | $15.32 | $16.03 | $14.56 | $14.96 | -1.97% | 641,395 |
| Sep 23, 2019 | $14.99 | $15.84 | $14.99 | $15.26 | +1.46% | 936,106 |
| Sep 16, 2019 | $15.06 | $15.20 | $14.49 | $15.04 | -1.31% | 1,049,877 |
| Sep 9, 2019 | $14.69 | $16.08 | $14.67 | $15.24 | +4.67% | 1,043,340 |
| Sep 3, 2019 | $14.31 | $14.93 | $13.77 | $14.56 | +0.69% | 715,671 |
| Aug 26, 2019 | $14.16 | $15.00 | $13.94 | $14.46 | +3.06% | 739,060 |
| Aug 19, 2019 | $14.64 | $14.90 | $13.91 | $14.03 | -2.77% | 1,208,707 |
| Aug 12, 2019 | $14.58 | $15.45 | $13.96 | $14.43 | -2.24% | 1,058,029 |
| Aug 5, 2019 | $14.66 | $15.39 | $14.48 | $14.76 | -2.32% | 1,211,097 |
| Jul 29, 2019 | $15.44 | $15.93 | $14.76 | $15.11 | -1.95% | 1,470,087 |
| Jul 22, 2019 | $15.67 | $16.72 | $13.73 | $15.41 | -7.00% | 3,551,022 |
| Jul 15, 2019 | $17.05 | $17.33 | $16.50 | $16.57 | -2.53% | 974,628 |
| Jul 8, 2019 | $16.72 | $17.15 | $16.40 | $17.00 | +1.01% | 810,709 |
| Jul 1, 2019 | $16.77 | $17.00 | $16.44 | $16.83 | +2.37% | 619,356 |
| Jun 24, 2019 | $16.81 | $16.86 | $15.92 | $16.44 | -1.97% | 1,495,474 |
| Jun 17, 2019 | $16.51 | $17.12 | $16.44 | $16.77 | +1.70% | 928,133 |
| Jun 10, 2019 | $16.53 | $16.85 | $15.86 | $16.49 | -0.18% | 1,907,064 |
| Jun 3, 2019 | $15.61 | $16.92 | $15.34 | $16.52 | +6.03% | 1,296,971 |
| May 28, 2019 | $16.11 | $16.16 | $15.39 | $15.58 | -3.11% | 844,886 |
| May 20, 2019 | $16.54 | $17.15 | $15.60 | $16.08 | -3.83% | 1,513,457 |
| May 13, 2019 | $16.24 | $17.05 | $15.98 | $16.72 | +0.60% | 1,696,989 |
| May 6, 2019 | $16.41 | $17.04 | $16.22 | $16.62 | -1.13% | 1,607,875 |
| Apr 29, 2019 | $16.41 | $17.58 | $16.41 | $16.81 | +1.69% | 2,308,742 |
| Apr 22, 2019 | $19.42 | $19.86 | $15.51 | $16.53 | -15.27% | 3,795,436 |
| Apr 15, 2019 | $19.57 | $19.99 | $19.29 | $19.51 | -0.20% | 623,723 |
| Apr 8, 2019 | $19.48 | $19.91 | $18.95 | $19.55 | -0.20% | 1,162,494 |
| Apr 1, 2019 | $19.36 | $19.80 | $18.80 | $19.59 | +2.24% | 925,013 |
| Mar 25, 2019 | $18.09 | $19.50 | $17.95 | $19.16 | +6.03% | 1,334,086 |
| Mar 18, 2019 | $19.00 | $19.54 | $17.84 | $18.07 | -4.74% | 1,745,217 |
| Mar 11, 2019 | $18.58 | $19.57 | $18.34 | $18.97 | +2.54% | 1,462,287 |
| Mar 4, 2019 | $19.72 | $19.72 | $18.21 | $18.50 | -6.04% | 1,245,534 |
| Feb 25, 2019 | $19.10 | $20.13 | $19.00 | $19.69 | +3.80% | 1,351,755 |
| Feb 19, 2019 | $19.55 | $19.68 | $18.65 | $18.97 | -3.26% | 1,063,910 |
| Feb 11, 2019 | $18.00 | $19.68 | $17.87 | $19.61 | +9.43% | 1,401,292 |
| Feb 4, 2019 | $18.13 | $18.74 | $17.77 | $17.92 | -1.16% | 1,860,195 |
| Jan 28, 2019 | $18.30 | $18.82 | $17.11 | $18.13 | -1.47% | 2,309,056 |
| Jan 22, 2019 | $20.11 | $20.46 | $18.11 | $18.40 | -8.91% | 2,677,435 |
| Jan 14, 2019 | $20.46 | $21.06 | $19.82 | $20.20 | -2.56% | 1,690,780 |
| Jan 7, 2019 | $19.35 | $21.09 | $19.35 | $20.73 | +7.13% | 1,598,541 |
| Dec 31, 2018 | $18.32 | $19.48 | $17.92 | $19.35 | +6.14% | 2,026,380 |
| Dec 24, 2018 | $16.73 | $18.48 | $16.57 | $18.23 | +8.19% | 846,214 |
| Dec 17, 2018 | $19.38 | $19.44 | $16.70 | $16.85 | -13.63% | 2,639,615 |
| Dec 10, 2018 | $19.86 | $20.66 | $19.40 | $19.51 | -1.76% | 1,753,098 |
| Dec 3, 2018 | $21.47 | $22.35 | $19.67 | $19.86 | -6.45% | 1,824,490 |
| Nov 26, 2018 | $21.33 | $21.92 | $20.28 | $21.23 | +0.57% | 2,016,442 |
| Nov 19, 2018 | $22.86 | $23.00 | $20.74 | $21.11 | -7.70% | 1,825,440 |
| Nov 12, 2018 | $24.48 | $24.59 | $22.52 | $22.87 | -6.50% | 1,351,853 |
| Nov 5, 2018 | $24.86 | $26.11 | $23.44 | $24.46 | -1.53% | 2,764,590 |
| Oct 29, 2018 | $19.21 | $25.14 | $18.72 | $24.84 | +31.64% | 4,600,789 |
| Oct 22, 2018 | $19.87 | $20.57 | $18.71 | $18.87 | -4.36% | 1,144,631 |
| Oct 15, 2018 | $19.93 | $20.95 | $19.42 | $19.73 | -1.25% | 1,195,029 |
| Oct 8, 2018 | $19.91 | $20.57 | $19.66 | $19.98 | -0.15% | 1,026,800 |
| Oct 1, 2018 | $21.25 | $21.25 | $19.79 | $20.01 | -5.84% | 1,369,791 |
| Sep 24, 2018 | $21.70 | $21.85 | $20.90 | $21.25 | -2.30% | 918,547 |
| Sep 17, 2018 | $23.35 | $23.73 | $21.55 | $21.75 | -7.05% | 1,596,128 |
| Sep 10, 2018 | $23.15 | $23.75 | $22.50 | $23.40 | +1.96% | 876,122 |
| Sep 4, 2018 | $22.45 | $23.00 | $21.80 | $22.95 | +2.00% | 897,987 |
| Aug 27, 2018 | $21.35 | $22.55 | $20.85 | $22.50 | +5.88% | 986,306 |
| Aug 20, 2018 | $20.35 | $21.45 | $20.20 | $21.25 | +5.20% | 864,884 |
| Aug 13, 2018 | $19.10 | $20.35 | $18.85 | $20.20 | +5.48% | 1,228,337 |
| Aug 6, 2018 | $19.05 | $19.78 | $18.75 | $19.15 | +0.79% | 1,228,850 |
| Jul 30, 2018 | $18.70 | $19.35 | $17.20 | $19.00 | +0.53% | 1,968,062 |
| Jul 23, 2018 | $21.00 | $21.60 | $16.40 | $18.90 | -10.00% | 2,870,202 |
| Jul 16, 2018 | $20.85 | $21.65 | $20.20 | $21.00 | +1.20% | 1,163,981 |
| Jul 9, 2018 | $20.30 | $21.05 | $19.70 | $20.75 | +2.22% | 1,059,814 |
| Jul 2, 2018 | $18.80 | $20.40 | $18.75 | $20.30 | +7.12% | 795,546 |
| Jun 25, 2018 | $21.80 | $21.80 | $18.50 | $18.95 | -14.25% | 2,073,947 |
| Jun 18, 2018 | $21.55 | $22.50 | $21.10 | $22.10 | -7.72% | 1,495,623 |
| Jun 11, 2018 | $24.75 | $24.95 | $22.85 | $23.95 | -2.84% | 1,754,672 |
| Jun 4, 2018 | $23.55 | $25.05 | $23.55 | $24.65 | +4.67% | 1,441,915 |
| May 29, 2018 | $23.10 | $23.75 | $22.75 | $23.55 | +0.86% | 714,240 |
| May 21, 2018 | $23.95 | $24.10 | $23.15 | $23.35 | -1.68% | 809,111 |
| May 14, 2018 | $23.55 | $24.45 | $23.50 | $23.75 | +1.06% | 1,428,719 |
| May 7, 2018 | $22.85 | $23.55 | $22.05 | $23.50 | +2.84% | 1,452,530 |
| Apr 30, 2018 | $23.15 | $23.43 | $20.85 | $22.85 | -0.87% | 2,256,561 |
| Apr 23, 2018 | $17.85 | $23.25 | $17.30 | $23.05 | +29.86% | 2,837,304 |
| Apr 16, 2018 | $18.70 | $19.05 | $17.70 | $17.75 | -4.57% | 1,367,573 |
| Apr 9, 2018 | $18.55 | $19.10 | $18.05 | $18.60 | +0.54% | 1,187,302 |
| Apr 2, 2018 | $19.35 | $19.40 | $17.80 | $18.50 | -4.88% | 1,378,261 |
| Mar 26, 2018 | $19.55 | $19.80 | $18.70 | $19.45 | +0.78% | 832,708 |
| Mar 19, 2018 | $20.65 | $20.78 | $19.23 | $19.30 | -6.76% | 1,185,468 |
| Mar 12, 2018 | $21.15 | $21.35 | $19.60 | $20.70 | -2.13% | 1,219,070 |
| Mar 5, 2018 | $20.55 | $21.35 | $20.10 | $21.15 | +2.92% | 954,277 |
| Feb 26, 2018 | $20.95 | $21.71 | $19.80 | $20.55 | -1.67% | 1,285,576 |
| Feb 20, 2018 | $21.50 | $21.70 | $20.45 | $20.90 | -2.79% | 1,308,593 |
| Feb 12, 2018 | $21.25 | $22.30 | $20.75 | $21.50 | +1.42% | 1,759,494 |
| Feb 5, 2018 | $21.00 | $21.45 | $19.50 | $21.20 | +0.47% | 2,593,553 |
| Jan 29, 2018 | $23.80 | $23.95 | $21.05 | $21.10 | -11.34% | 2,144,908 |
| Jan 22, 2018 | $19.60 | $24.30 | $19.20 | $23.80 | +22.05% | 3,736,137 |
| Jan 16, 2018 | $19.75 | $19.90 | $18.80 | $19.50 | -0.51% | 1,204,908 |
| Jan 8, 2018 | $18.55 | $20.20 | $18.35 | $19.60 | +5.38% | 1,106,647 |
| Jan 2, 2018 | $19.05 | $19.55 | $18.30 | $18.60 | -1.59% | 1,171,232 |
| Dec 26, 2017 | $19.90 | $20.05 | $18.85 | $18.90 | -4.55% | 882,015 |
| Dec 18, 2017 | $20.60 | $21.38 | $19.65 | $19.80 | -3.18% | 1,636,784 |
| Dec 11, 2017 | $21.75 | $21.75 | $20.20 | $20.45 | -5.76% | 1,545,485 |
| Dec 4, 2017 | $21.75 | $22.30 | $20.95 | $21.70 | +1.40% | 1,117,237 |
| Nov 27, 2017 | $21.00 | $22.05 | $20.45 | $21.40 | +1.90% | 1,184,693 |
| Nov 20, 2017 | $21.00 | $21.75 | $20.56 | $21.00 | +0.48% | 971,646 |
| Nov 13, 2017 | $19.85 | $21.00 | $19.55 | $20.90 | +2.96% | 1,810,769 |
| Nov 6, 2017 | $20.50 | $21.30 | $19.65 | $20.30 | -0.25% | 2,171,124 |
| Oct 30, 2017 | $15.70 | $20.55 | $15.05 | $20.35 | +28.39% | 3,983,523 |
| Oct 23, 2017 | $17.05 | $17.20 | $15.80 | $15.85 | -6.76% | 1,733,634 |
| Oct 16, 2017 | $16.65 | $17.05 | $16.25 | $17.00 | +1.80% | 1,003,096 |
| Oct 9, 2017 | $17.15 | $17.23 | $16.50 | $16.70 | -2.62% | 1,243,426 |
| Oct 2, 2017 | $16.70 | $17.40 | $16.50 | $17.15 | +3.63% | 1,248,011 |
| Sep 25, 2017 | $16.25 | $16.80 | $16.10 | $16.55 | +2.16% | 964,834 |
| Sep 18, 2017 | $15.70 | $16.35 | $15.20 | $16.20 | +3.18% | 1,285,793 |
| Sep 11, 2017 | $15.50 | $16.10 | $15.25 | $15.70 | +2.61% | 1,313,598 |
| Sep 5, 2017 | $16.05 | $16.05 | $14.95 | $15.30 | -5.56% | 1,399,412 |
| Aug 28, 2017 | $16.15 | $16.60 | $15.65 | $16.20 | +0.62% | 1,315,525 |
| Aug 21, 2017 | $15.05 | $16.40 | $14.88 | $16.10 | +6.98% | 1,338,195 |
| Aug 14, 2017 | $15.55 | $16.25 | $14.60 | $15.05 | -2.59% | 1,977,712 |
| Aug 7, 2017 | $15.50 | $15.95 | $14.75 | $15.45 | -0.64% | 1,740,520 |
| Jul 31, 2017 | $14.95 | $16.65 | $14.50 | $15.55 | +4.71% | 3,012,740 |
| Jul 24, 2017 | $14.55 | $15.20 | $13.80 | $14.85 | +1.37% | 3,725,563 |
| Jul 17, 2017 | $19.60 | $19.93 | $14.40 | $14.65 | -25.26% | 4,022,551 |
| Jul 10, 2017 | $19.55 | $19.70 | $18.85 | $19.60 | 0.00% | 766,606 |
| Jul 3, 2017 | $19.70 | $20.03 | $19.15 | $19.60 | +0.26% | 614,248 |
| Jun 26, 2017 | $18.70 | $19.70 | $18.65 | $19.55 | +4.83% | 871,686 |
| Jun 19, 2017 | $18.25 | $18.65 | $17.85 | $18.65 | +2.75% | 1,060,181 |
| Jun 12, 2017 | $19.20 | $19.60 | $18.13 | $18.15 | -5.22% | 864,289 |
| Jun 5, 2017 | $18.60 | $19.25 | $17.60 | $19.15 | +2.96% | 902,802 |
| May 30, 2017 | $18.00 | $19.05 | $17.65 | $18.60 | +3.05% | 765,476 |
| May 22, 2017 | $18.30 | $18.50 | $17.75 | $18.05 | -1.10% | 1,065,508 |
| May 15, 2017 | $18.65 | $18.75 | $18.00 | $18.25 | -2.14% | 1,391,791 |
| May 8, 2017 | $19.35 | $19.50 | $18.15 | $18.65 | -3.62% | 1,536,714 |
| May 1, 2017 | $20.25 | $20.80 | $18.88 | $19.35 | -4.91% | 1,871,337 |
| Apr 24, 2017 | $22.55 | $23.65 | $19.75 | $20.35 | -8.33% | 2,804,468 |
| Apr 17, 2017 | $20.80 | $22.70 | $20.65 | $22.20 | +7.25% | 1,057,787 |
| Apr 10, 2017 | $21.15 | $21.55 | $20.55 | $20.70 | -1.90% | 791,691 |
| Apr 3, 2017 | $21.65 | $21.80 | $20.80 | $21.10 | -2.54% | 1,009,833 |
| Mar 27, 2017 | $21.00 | $22.20 | $20.94 | $21.65 | +1.64% | 843,161 |
| Mar 20, 2017 | $22.45 | $22.50 | $20.85 | $21.30 | -5.12% | 1,047,720 |
| Mar 13, 2017 | $22.40 | $22.95 | $21.90 | $22.45 | +0.45% | 851,529 |
| Mar 6, 2017 | $22.40 | $22.75 | $21.80 | $22.35 | -0.89% | 793,388 |
| Feb 27, 2017 | $22.65 | $23.00 | $22.05 | $22.55 | -0.66% | 990,862 |
| Feb 21, 2017 | $22.95 | $23.50 | $21.85 | $22.70 | 0.00% | 1,360,687 |
| Feb 13, 2017 | $21.65 | $22.85 | $21.05 | $22.70 | +5.34% | 1,288,705 |
| Feb 6, 2017 | $20.70 | $21.60 | $20.00 | $21.55 | +4.11% | 1,014,125 |
| Jan 30, 2017 | $19.95 | $21.65 | $19.65 | $20.70 | +3.50% | 1,368,611 |
| Jan 23, 2017 | $17.95 | $21.65 | $17.70 | $20.00 | +11.11% | 3,197,470 |
| Jan 17, 2017 | $18.70 | $19.35 | $17.80 | $18.00 | -3.74% | 889,519 |
| Jan 9, 2017 | $18.65 | $18.90 | $18.00 | $18.70 | 0.00% | 1,732,284 |
| Jan 3, 2017 | $19.70 | $19.85 | $18.70 | $18.70 | -3.36% | 890,512 |
| Dec 27, 2016 | $19.35 | $19.90 | $19.05 | $19.35 | +0.26% | 486,264 |
| Dec 19, 2016 | $20.00 | $20.30 | $19.00 | $19.30 | -3.50% | 1,459,312 |
| Dec 12, 2016 | $21.55 | $21.55 | $19.50 | $20.00 | -7.41% | 2,219,037 |
| Dec 5, 2016 | $19.15 | $22.05 | $19.15 | $21.60 | +14.29% | 1,237,409 |
| Nov 28, 2016 | $18.60 | $19.60 | $18.05 | $18.90 | +1.61% | 1,033,697 |
| Nov 21, 2016 | $18.15 | $19.10 | $17.50 | $18.60 | +2.76% | 969,707 |
| Nov 14, 2016 | $17.30 | $18.25 | $16.70 | $18.10 | – | 1,746,620 |
Seasonality
HZO 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 | 3.6% | 1.8% | -9.4% | 3.2% | 4.3% | 5.3% | 2.7% | 4.8% | -2.1% | 1.6% | 5.7% | 0.7% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.6% | 12.8% | -11.3% | 6.2% | 19.8% | 6.3% | -5.9% | 51.4% | 0.2% | 0.9% | ||
| 2025 | 4.9% | -16.5% | -15.2% | -0.2% | -1.2% | 18.6% | -9.8% | 16.2% | -3.9% | -2.2% | -5.6% | 3.6% |
| 2024 | -28.0% | 18.6% | 0.2% | -25.8% | 15.4% | 13.7% | 7.7% | -9.0% | 11.2% | -17.4% | 17.8% | -15.6% |
| 2023 | 0.1% | 7.5% | -14.4% | 1.3% | -2.6% | 20.4% | 18.1% | -17.5% | -1.4% | -16.6% | 8.9% | 30.4% |
| 2022 | -20.3% | -2.8% | -12.0% | 1.6% | 1.2% | -12.8% | 13.1% | -11.0% | -18.0% | 8.5% | 2.2% | -5.5% |
| 2021 | 19.4% | 6.7% | 10.5% | 15.1% | -9.5% | -5.2% | 10.4% | -9.6% | -0.2% | 6.7% | 2.9% | 10.8% |
| 2020 | 19.4% | -15.1% | -38.5% | 38.3% | 32.1% | 17.7% | 23.9% | 6.0% | -12.7% | 16.8% | 9.5% | 6.7% |
| 2019 | -2.9% | 10.4% | -2.4% | -9.8% | -9.9% | 5.5% | -6.1% | -6.3% | 7.1% | -0.2% | 7.2% | 0.8% |
| 2018 | 21.4% | -8.9% | -6.9% | 11.1% | 8.6% | -19.2% | -1.1% | 20.0% | -5.6% | 7.1% | -6.7% | -13.8% |
| 2017 | 10.9% | 4.9% | -3.8% | -6.0% | -11.3% | 8.3% | -23.5% | 8.0% | 2.5% | 12.1% | 15.1% | -11.5% |