Nomura Holdings Inc (NMR) stock
NMRNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends March 31Also trades as NRSCF
$9.38−0.09 (-0.95%)
Close on Oct 30, 2026Market cap $27.21BP/E 12.4Yield –
Price history
Nomura share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.38
-0.95% on the day
52-week range
$6.88 – $10.94
-14.3% from the high
Change over 52 weeks
+32.9%
From $7.06 on Oct 30, 2025
Average volume
861,141
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.04 | $9.53 | $8.99 | $9.38 | +4.45% | 7,199,155 |
| Oct 19, 2026 | $9.25 | $9.26 | $8.93 | $8.98 | -2.81% | 3,895,057 |
| Oct 12, 2026 | $9.61 | $9.72 | $9.00 | $9.24 | -3.65% | 3,533,483 |
| Oct 5, 2026 | $9.70 | $9.83 | $9.35 | $9.59 | -1.44% | 3,260,028 |
| Sep 28, 2026 | $10.03 | $10.14 | $9.55 | $9.73 | -3.28% | 3,311,345 |
| Sep 21, 2026 | $10.18 | $10.23 | $9.66 | $10.06 | -0.10% | 3,467,609 |
| Sep 14, 2026 | $10.74 | $10.84 | $9.96 | $10.07 | -7.27% | 4,049,904 |
| Sep 8, 2026 | $10.73 | $10.94 | $10.43 | $10.86 | +1.97% | 3,777,061 |
| Aug 31, 2026 | $10.24 | $10.72 | $10.14 | $10.65 | +3.40% | 3,280,195 |
| Aug 24, 2026 | $9.71 | $10.36 | $9.69 | $10.30 | +5.97% | 2,918,376 |
| Aug 17, 2026 | $9.78 | $9.88 | $9.45 | $9.72 | -1.02% | 3,369,702 |
| Aug 10, 2026 | $9.83 | $10.04 | $9.77 | $9.82 | -1.31% | 2,738,531 |
| Aug 3, 2026 | $9.51 | $10.05 | $9.45 | $9.95 | +2.79% | 3,768,178 |
| Jul 27, 2026 | $9.86 | $9.88 | $9.11 | $9.68 | -1.33% | 6,189,112 |
| Jul 20, 2026 | $9.44 | $9.90 | $9.37 | $9.81 | +4.36% | 3,609,266 |
| Jul 13, 2026 | $9.56 | $10.06 | $9.29 | $9.40 | -2.69% | 5,658,842 |
| Jul 6, 2026 | $9.22 | $9.69 | $9.22 | $9.66 | +6.62% | 6,489,362 |
| Jun 29, 2026 | $8.76 | $9.21 | $8.70 | $9.06 | +3.07% | 4,150,322 |
| Jun 22, 2026 | $8.97 | $9.08 | $8.61 | $8.79 | -2.01% | 6,266,982 |
| Jun 15, 2026 | $8.91 | $9.31 | $8.79 | $8.97 | +2.75% | 7,129,574 |
| Jun 8, 2026 | $8.57 | $8.87 | $8.44 | $8.73 | +3.80% | 8,441,213 |
| Jun 1, 2026 | $8.10 | $8.65 | $8.10 | $8.41 | +3.70% | 6,356,371 |
| May 26, 2026 | $8.04 | $8.20 | $7.89 | $8.11 | 0.00% | 7,169,042 |
| May 18, 2026 | $8.00 | $8.27 | $7.94 | $8.11 | +1.37% | 6,430,241 |
| May 11, 2026 | $7.89 | $8.14 | $7.71 | $8.00 | +0.63% | 6,801,785 |
| May 4, 2026 | $7.80 | $8.21 | $7.74 | $7.95 | +1.79% | 6,721,276 |
| Apr 27, 2026 | $7.76 | $8.09 | $7.72 | $7.81 | -0.76% | 6,520,198 |
| Apr 20, 2026 | $8.53 | $8.56 | $7.75 | $7.87 | -8.59% | 10,466,769 |
| Apr 13, 2026 | $8.19 | $8.75 | $8.18 | $8.61 | +3.11% | 9,622,143 |
| Apr 6, 2026 | $7.99 | $8.64 | $7.91 | $8.35 | +3.60% | 10,056,124 |
| Mar 30, 2026 | $7.61 | $8.24 | $7.59 | $8.06 | +6.33% | 7,803,105 |
| Mar 23, 2026 | $7.84 | $8.09 | $7.56 | $7.58 | +0.53% | 13,358,563 |
| Mar 16, 2026 | $7.50 | $7.72 | $7.48 | $7.54 | +1.89% | 10,549,020 |
| Mar 9, 2026 | $7.59 | $8.01 | $7.37 | $7.40 | -3.77% | 12,030,532 |
| Mar 2, 2026 | $8.53 | $8.67 | $7.58 | $7.69 | -14.56% | 16,935,817 |
| Feb 23, 2026 | $9.15 | $9.29 | $8.88 | $9.00 | -2.49% | 7,895,591 |
| Feb 17, 2026 | $9.40 | $9.55 | $8.99 | $9.23 | -3.25% | 6,117,210 |
| Feb 9, 2026 | $9.13 | $9.58 | $9.07 | $9.54 | +4.61% | 7,566,940 |
| Feb 2, 2026 | $8.56 | $9.15 | $8.46 | $9.12 | +2.82% | 8,542,674 |
| Jan 26, 2026 | $9.06 | $9.42 | $8.77 | $8.87 | -1.00% | 8,624,550 |
| Jan 20, 2026 | $9.02 | $9.08 | $8.85 | $8.96 | -3.55% | 6,028,586 |
| Jan 12, 2026 | $9.08 | $9.47 | $9.08 | $9.29 | +2.20% | 5,610,013 |
| Jan 5, 2026 | $8.60 | $9.15 | $8.60 | $9.09 | +7.57% | 5,611,470 |
| Dec 29, 2025 | $8.47 | $8.50 | $8.36 | $8.45 | +0.48% | 2,584,940 |
| Dec 22, 2025 | $8.18 | $8.43 | $8.18 | $8.41 | +2.06% | 2,889,633 |
| Dec 15, 2025 | $8.42 | $8.50 | $8.04 | $8.24 | -0.60% | 7,031,804 |
| Dec 8, 2025 | $7.84 | $8.37 | $7.77 | $8.29 | +6.01% | 5,102,151 |
| Dec 1, 2025 | $7.56 | $7.98 | $7.56 | $7.82 | +3.17% | 3,838,412 |
| Nov 24, 2025 | $7.19 | $7.66 | $7.18 | $7.58 | +5.87% | 2,880,678 |
| Nov 17, 2025 | $7.10 | $7.22 | $6.88 | $7.16 | -3.11% | 8,027,551 |
| Nov 10, 2025 | $7.15 | $7.44 | $7.13 | $7.39 | +4.08% | 2,362,644 |
| Nov 3, 2025 | $7.14 | $7.15 | $6.88 | $7.10 | -0.28% | 2,851,858 |
| Oct 27, 2025 | $7.12 | $7.28 | $7.05 | $7.12 | +2.89% | 4,072,534 |
| Oct 20, 2025 | $7.09 | $7.12 | $6.88 | $6.92 | -1.56% | 2,283,831 |
| Oct 13, 2025 | $6.84 | $7.13 | $6.75 | $7.03 | +4.46% | 3,521,874 |
| Oct 6, 2025 | $7.30 | $7.35 | $6.71 | $6.73 | -6.40% | 3,445,455 |
| Sep 29, 2025 | $7.46 | $7.48 | $7.04 | $7.19 | -4.77% | 2,736,629 |
| Sep 22, 2025 | $7.48 | $7.57 | $7.32 | $7.55 | +1.07% | 2,429,732 |
| Sep 15, 2025 | $7.58 | $7.59 | $7.44 | $7.47 | -0.53% | 2,008,179 |
| Sep 8, 2025 | $7.36 | $7.56 | $7.32 | $7.51 | +4.31% | 2,219,761 |
| Sep 2, 2025 | $7.07 | $7.27 | $7.00 | $7.20 | +0.14% | 1,450,854 |
| Aug 25, 2025 | $7.35 | $7.35 | $7.07 | $7.19 | -2.44% | 1,871,373 |
| Aug 18, 2025 | $7.40 | $7.44 | $7.18 | $7.37 | -0.14% | 3,450,264 |
| Aug 11, 2025 | $7.09 | $7.46 | $7.02 | $7.38 | +4.38% | 1,905,328 |
| Aug 4, 2025 | $6.70 | $7.09 | $6.70 | $7.07 | +5.84% | 1,705,403 |
| Jul 28, 2025 | $6.72 | $7.20 | $6.59 | $6.68 | -1.62% | 3,939,180 |
| Jul 21, 2025 | $6.21 | $6.89 | $6.21 | $6.79 | +7.44% | 3,115,028 |
| Jul 14, 2025 | $6.41 | $6.46 | $6.22 | $6.32 | -1.56% | 2,738,740 |
| Jul 7, 2025 | $6.37 | $6.43 | $6.26 | $6.42 | -1.38% | 2,106,414 |
| Jun 30, 2025 | $6.60 | $6.61 | $6.46 | $6.51 | -1.36% | 2,319,898 |
| Jun 23, 2025 | $6.06 | $6.64 | $6.02 | $6.60 | +7.14% | 2,799,693 |
| Jun 16, 2025 | $6.20 | $6.31 | $6.10 | $6.16 | -0.16% | 1,833,865 |
| Jun 9, 2025 | $6.24 | $6.25 | $6.12 | $6.17 | -1.12% | 2,218,618 |
| Jun 2, 2025 | $6.09 | $6.24 | $6.07 | $6.24 | +2.46% | 2,434,881 |
| May 26, 2025 | $5.88 | $6.18 | $5.87 | $6.09 | +2.53% | 2,238,960 |
| May 19, 2025 | $5.90 | $6.03 | $5.87 | $5.94 | -1.00% | 2,079,327 |
| May 12, 2025 | $5.79 | $6.02 | $5.77 | $6.00 | +6.57% | 3,199,405 |
| May 5, 2025 | $5.57 | $5.65 | $5.48 | $5.63 | +1.26% | 3,310,269 |
| Apr 28, 2025 | $5.54 | $5.62 | $5.45 | $5.56 | -3.81% | 4,569,828 |
| Apr 21, 2025 | $5.42 | $5.81 | $5.42 | $5.78 | +5.09% | 6,377,349 |
| Apr 14, 2025 | $5.40 | $5.57 | $5.31 | $5.50 | +3.58% | 4,299,297 |
| Apr 7, 2025 | $5.00 | $5.54 | $4.86 | $5.31 | +2.71% | 10,858,310 |
| Mar 31, 2025 | $6.17 | $6.18 | $5.16 | $5.17 | -19.09% | 4,536,972 |
| Mar 24, 2025 | $6.64 | $6.67 | $6.37 | $6.39 | -2.89% | 2,118,792 |
| Mar 17, 2025 | $6.40 | $6.61 | $6.40 | $6.58 | +3.13% | 2,180,273 |
| Mar 10, 2025 | $6.38 | $6.42 | $6.08 | $6.38 | -2.00% | 3,624,731 |
| Mar 3, 2025 | $6.63 | $6.68 | $6.31 | $6.51 | +1.09% | 3,139,858 |
| Feb 24, 2025 | $6.54 | $6.70 | $6.37 | $6.44 | -0.62% | 2,412,745 |
| Feb 18, 2025 | $6.74 | $6.74 | $6.48 | $6.48 | -4.14% | 1,719,575 |
| Feb 10, 2025 | $6.88 | $6.89 | $6.42 | $6.76 | -0.15% | 2,200,167 |
| Feb 3, 2025 | $6.30 | $6.99 | $6.30 | $6.77 | +4.48% | 4,730,725 |
| Jan 27, 2025 | $6.22 | $6.57 | $6.22 | $6.48 | +3.51% | 3,152,016 |
| Jan 21, 2025 | $6.09 | $6.28 | $6.08 | $6.26 | +4.68% | 2,234,655 |
| Jan 13, 2025 | $5.53 | $5.99 | $5.52 | $5.98 | +7.55% | 2,238,398 |
| Jan 6, 2025 | $5.89 | $5.90 | $5.56 | $5.56 | -4.79% | 2,762,696 |
| Dec 30, 2024 | $5.81 | $5.89 | $5.75 | $5.84 | -0.34% | 1,984,149 |
| Dec 23, 2024 | $5.69 | $5.90 | $5.69 | $5.86 | +2.27% | 1,424,768 |
| Dec 16, 2024 | $5.94 | $5.95 | $5.64 | $5.73 | -3.54% | 2,297,829 |
| Dec 9, 2024 | $6.17 | $6.18 | $5.94 | $5.94 | -3.57% | 1,751,521 |
| Dec 2, 2024 | $6.13 | $6.27 | $6.12 | $6.16 | +1.32% | 2,339,180 |
| Nov 25, 2024 | $6.09 | $6.09 | $5.91 | $6.08 | +0.66% | 1,647,634 |
| Nov 18, 2024 | $5.97 | $6.09 | $5.93 | $6.04 | +3.07% | 2,515,385 |
| Nov 11, 2024 | $5.89 | $5.95 | $5.74 | $5.86 | +0.17% | 3,108,062 |
| Nov 4, 2024 | $5.28 | $5.89 | $5.23 | $5.85 | +11.43% | 6,917,346 |
| Oct 28, 2024 | $5.13 | $5.39 | $5.12 | $5.25 | +2.94% | 3,259,305 |
| Oct 21, 2024 | $5.30 | $5.30 | $5.01 | $5.10 | -4.49% | 3,386,712 |
| Oct 14, 2024 | $5.35 | $5.47 | $5.27 | $5.34 | +0.19% | 3,108,049 |
| Oct 7, 2024 | $5.50 | $5.55 | $5.27 | $5.33 | -2.74% | 2,970,010 |
| Sep 30, 2024 | $5.32 | $5.48 | $5.16 | $5.48 | 0.00% | 5,278,134 |
| Sep 23, 2024 | $5.56 | $5.61 | $5.35 | $5.48 | -0.72% | 4,487,088 |
| Sep 16, 2024 | $5.45 | $5.57 | $5.28 | $5.52 | +1.66% | 5,081,151 |
| Sep 9, 2024 | $5.52 | $5.58 | $5.26 | $5.43 | 0.00% | 5,490,021 |
| Sep 3, 2024 | $5.83 | $5.88 | $5.43 | $5.43 | -7.18% | 3,000,634 |
| Aug 26, 2024 | $5.81 | $5.87 | $5.69 | $5.85 | -0.17% | 2,473,577 |
| Aug 19, 2024 | $5.78 | $5.87 | $5.66 | $5.86 | +1.56% | 4,282,333 |
| Aug 12, 2024 | $5.04 | $5.78 | $4.99 | $5.77 | +14.48% | 6,203,650 |
| Aug 5, 2024 | $4.74 | $5.19 | $4.66 | $5.04 | -3.63% | 6,505,369 |
| Jul 29, 2024 | $5.86 | $6.20 | $5.19 | $5.23 | -9.52% | 6,440,407 |
| Jul 22, 2024 | $6.14 | $6.18 | $5.71 | $5.78 | -5.86% | 2,548,384 |
| Jul 15, 2024 | $6.03 | $6.33 | $6.01 | $6.14 | +1.49% | 2,365,702 |
| Jul 8, 2024 | $5.98 | $6.11 | $5.91 | $6.05 | +1.00% | 2,848,416 |
| Jul 1, 2024 | $5.82 | $6.05 | $5.80 | $5.99 | +3.63% | 1,589,353 |
| Jun 24, 2024 | $5.67 | $5.85 | $5.66 | $5.78 | +3.03% | 2,666,425 |
| Jun 17, 2024 | $5.72 | $5.77 | $5.58 | $5.61 | -3.94% | 2,690,566 |
| Jun 10, 2024 | $6.14 | $6.17 | $5.76 | $5.84 | -5.81% | 3,306,115 |
| Jun 3, 2024 | $6.28 | $6.41 | $6.13 | $6.20 | +1.97% | 4,846,229 |
| May 28, 2024 | $6.00 | $6.08 | $5.82 | $6.08 | +1.67% | 2,643,066 |
| May 20, 2024 | $5.85 | $6.11 | $5.79 | $5.98 | +1.18% | 5,594,054 |
| May 13, 2024 | $5.75 | $5.97 | $5.66 | $5.91 | +3.32% | 4,482,177 |
| May 6, 2024 | $5.83 | $6.02 | $5.68 | $5.72 | -1.72% | 6,271,551 |
| Apr 29, 2024 | $5.85 | $5.94 | $5.50 | $5.82 | 0.00% | 9,537,387 |
| Apr 22, 2024 | $5.85 | $5.95 | $5.75 | $5.82 | +0.87% | 6,581,078 |
| Apr 15, 2024 | $6.19 | $6.24 | $5.70 | $5.77 | -5.56% | 10,571,264 |
| Apr 8, 2024 | $6.19 | $6.28 | $6.07 | $6.11 | -0.65% | 9,334,831 |
| Apr 1, 2024 | $6.19 | $6.31 | $6.08 | $6.15 | -4.21% | 7,515,412 |
| Mar 25, 2024 | $6.50 | $6.56 | $6.34 | $6.42 | -1.23% | 8,502,301 |
| Mar 18, 2024 | $6.26 | $6.62 | $6.24 | $6.50 | +5.86% | 12,201,890 |
| Mar 11, 2024 | $6.01 | $6.16 | $5.95 | $6.14 | -1.76% | 12,284,309 |
| Mar 4, 2024 | $5.86 | $6.33 | $5.82 | $6.25 | +7.02% | 14,259,599 |
| Feb 26, 2024 | $5.68 | $5.85 | $5.64 | $5.84 | +2.64% | 10,441,974 |
| Feb 20, 2024 | $5.53 | $5.72 | $5.48 | $5.69 | +2.89% | 7,210,137 |
| Feb 12, 2024 | $5.45 | $5.54 | $5.35 | $5.53 | +1.65% | 15,701,711 |
| Feb 5, 2024 | $5.47 | $5.53 | $5.39 | $5.44 | +0.18% | 12,227,302 |
| Jan 29, 2024 | $5.15 | $5.91 | $5.13 | $5.43 | +6.68% | 50,794,486 |
| Jan 22, 2024 | $5.04 | $5.16 | $4.95 | $5.09 | +2.83% | 30,891,881 |
| Jan 16, 2024 | $4.99 | $5.06 | $4.87 | $4.95 | +3.99% | 30,337,120 |
| Jan 8, 2024 | $4.70 | $4.80 | $4.65 | $4.76 | +1.28% | 35,787,431 |
| Jan 2, 2024 | $4.48 | $4.76 | $4.43 | $4.70 | +4.21% | 40,825,839 |
| Dec 26, 2023 | $4.47 | $4.54 | $4.44 | $4.51 | +0.22% | 7,928,933 |
| Dec 18, 2023 | $4.35 | $4.53 | $4.34 | $4.50 | +4.65% | 6,922,195 |
| Dec 11, 2023 | $4.18 | $4.41 | $4.13 | $4.30 | +2.63% | 29,607,265 |
| Dec 4, 2023 | $4.13 | $4.23 | $4.06 | $4.19 | +0.96% | 24,819,880 |
| Nov 27, 2023 | $4.12 | $4.18 | $4.03 | $4.15 | +1.47% | 25,783,683 |
| Nov 20, 2023 | $4.17 | $4.21 | $4.09 | $4.09 | -1.92% | 18,547,675 |
| Nov 13, 2023 | $4.04 | $4.20 | $4.01 | $4.17 | +3.22% | 33,621,418 |
| Nov 6, 2023 | $4.14 | $4.15 | $3.90 | $4.04 | -2.18% | 40,108,825 |
| Oct 30, 2023 | $3.87 | $4.18 | $3.84 | $4.13 | +5.09% | 47,515,725 |
| Oct 23, 2023 | $3.84 | $3.93 | $3.75 | $3.93 | +1.81% | 42,072,862 |
| Oct 16, 2023 | $3.98 | $4.06 | $3.84 | $3.86 | -2.53% | 43,563,426 |
| Oct 9, 2023 | $4.03 | $4.13 | $3.93 | $3.96 | -2.22% | 49,349,670 |
| Oct 2, 2023 | $4.01 | $4.07 | $3.80 | $4.05 | +0.75% | 54,144,355 |
| Sep 25, 2023 | $4.23 | $4.25 | $4.00 | $4.02 | -6.51% | 40,290,994 |
| Sep 18, 2023 | $4.37 | $4.47 | $4.28 | $4.30 | -1.83% | 19,295,168 |
| Sep 11, 2023 | $4.14 | $4.42 | $4.14 | $4.38 | +7.35% | 20,685,084 |
| Sep 5, 2023 | $3.99 | $4.10 | $3.98 | $4.08 | +2.51% | 8,347,612 |
| Aug 28, 2023 | $3.83 | $3.99 | $3.81 | $3.98 | +5.01% | 9,071,473 |
| Aug 21, 2023 | $3.67 | $3.80 | $3.66 | $3.79 | +3.55% | 6,113,313 |
| Aug 14, 2023 | $3.71 | $3.72 | $3.63 | $3.66 | -2.14% | 7,852,624 |
| Aug 7, 2023 | $3.90 | $3.90 | $3.73 | $3.74 | -2.60% | 4,484,180 |
| Jul 31, 2023 | $4.19 | $4.19 | $3.76 | $3.84 | -8.57% | 6,616,869 |
| Jul 24, 2023 | $3.99 | $4.22 | $3.99 | $4.20 | +5.26% | 2,004,706 |
| Jul 17, 2023 | $3.93 | $4.07 | $3.93 | $3.99 | +0.76% | 1,877,321 |
| Jul 10, 2023 | $3.84 | $4.01 | $3.83 | $3.96 | +2.59% | 1,860,664 |
| Jul 3, 2023 | $3.88 | $3.90 | $3.79 | $3.86 | +0.78% | 1,558,908 |
| Jun 26, 2023 | $3.79 | $3.88 | $3.75 | $3.83 | +0.79% | 3,835,169 |
| Jun 20, 2023 | $3.90 | $3.94 | $3.78 | $3.80 | -4.04% | 2,404,026 |
| Jun 12, 2023 | $3.71 | $4.01 | $3.69 | $3.96 | +5.88% | 5,613,565 |
| Jun 5, 2023 | $3.70 | $3.76 | $3.64 | $3.74 | +1.91% | 4,272,377 |
| May 30, 2023 | $3.48 | $3.68 | $3.46 | $3.67 | +4.86% | 8,699,401 |
| May 22, 2023 | $3.58 | $3.64 | $3.48 | $3.50 | -1.13% | 6,745,581 |
| May 15, 2023 | $3.59 | $3.68 | $3.53 | $3.54 | -0.28% | 8,004,884 |
| May 8, 2023 | $3.51 | $3.62 | $3.51 | $3.55 | +0.85% | 3,298,202 |
| May 1, 2023 | $3.55 | $3.58 | $3.38 | $3.52 | -1.12% | 9,348,756 |
| Apr 24, 2023 | $3.81 | $3.94 | $3.54 | $3.56 | -7.29% | 4,756,841 |
| Apr 17, 2023 | $3.81 | $3.88 | $3.77 | $3.84 | +1.59% | 2,946,207 |
| Apr 10, 2023 | $3.78 | $3.86 | $3.72 | $3.78 | -0.26% | 2,503,304 |
| Apr 3, 2023 | $3.81 | $3.86 | $3.75 | $3.79 | -0.26% | 2,367,287 |
| Mar 27, 2023 | $3.76 | $3.84 | $3.74 | $3.80 | +1.33% | 2,208,744 |
| Mar 20, 2023 | $3.62 | $3.79 | $3.61 | $3.75 | +4.17% | 4,347,874 |
| Mar 13, 2023 | $3.86 | $3.88 | $3.60 | $3.60 | -8.40% | 7,194,180 |
| Mar 6, 2023 | $4.10 | $4.13 | $3.93 | $3.93 | -3.91% | 4,185,078 |
| Feb 27, 2023 | $4.19 | $4.19 | $4.01 | $4.09 | 0.00% | 2,597,596 |
| Feb 21, 2023 | $4.19 | $4.23 | $4.06 | $4.09 | +1.24% | 3,634,942 |
| Feb 13, 2023 | $4.09 | $4.13 | $4.03 | $4.04 | -1.94% | 7,242,323 |
| Feb 6, 2023 | $4.09 | $4.15 | $4.04 | $4.12 | +0.98% | 2,450,738 |
| Jan 30, 2023 | $4.00 | $4.12 | $3.93 | $4.08 | +0.74% | 3,498,181 |
| Jan 23, 2023 | $3.98 | $4.07 | $3.92 | $4.05 | +1.50% | 5,763,476 |
| Jan 17, 2023 | $3.99 | $4.05 | $3.94 | $3.99 | +0.50% | 6,209,516 |
| Jan 9, 2023 | $3.83 | $3.97 | $3.72 | $3.97 | +4.47% | 3,753,057 |
| Jan 3, 2023 | $3.80 | $3.83 | $3.69 | $3.80 | +1.33% | 5,267,881 |
| Dec 27, 2022 | $3.68 | $3.75 | $3.62 | $3.75 | +1.90% | 2,972,296 |
| Dec 19, 2022 | $3.53 | $3.68 | $3.51 | $3.68 | +3.66% | 4,859,900 |
| Dec 12, 2022 | $3.59 | $3.71 | $3.49 | $3.55 | -0.56% | 6,014,056 |
| Dec 5, 2022 | $3.62 | $3.64 | $3.53 | $3.57 | -2.99% | 6,059,363 |
| Nov 28, 2022 | $3.64 | $3.72 | $3.57 | $3.68 | +0.55% | 4,967,553 |
| Nov 21, 2022 | $3.51 | $3.66 | $3.48 | $3.66 | +3.10% | 2,492,212 |
| Nov 14, 2022 | $3.54 | $3.62 | $3.51 | $3.55 | -0.28% | 6,165,477 |
| Nov 7, 2022 | $3.29 | $3.56 | $3.29 | $3.56 | +8.87% | 7,973,574 |
| Oct 31, 2022 | $3.30 | $3.33 | $3.00 | $3.27 | 0.00% | 14,082,358 |
| Oct 24, 2022 | $3.22 | $3.30 | $3.20 | $3.27 | +0.31% | 9,350,437 |
| Oct 17, 2022 | $3.24 | $3.26 | $3.16 | $3.26 | +0.62% | 11,619,077 |
| Oct 10, 2022 | $3.35 | $3.38 | $3.15 | $3.24 | -3.28% | 10,911,822 |
| Oct 3, 2022 | $3.31 | $3.42 | $3.26 | $3.35 | +1.52% | 11,620,196 |
| Sep 26, 2022 | $3.35 | $3.39 | $3.26 | $3.30 | -2.08% | 9,221,758 |
| Sep 19, 2022 | $3.41 | $3.51 | $3.33 | $3.37 | -2.32% | 16,035,284 |
| Sep 12, 2022 | $3.60 | $3.63 | $3.36 | $3.45 | -3.63% | 12,449,094 |
| Sep 6, 2022 | $3.51 | $3.62 | $3.43 | $3.58 | -0.56% | 8,772,073 |
| Aug 29, 2022 | $3.65 | $3.68 | $3.56 | $3.60 | -1.64% | 4,205,111 |
| Aug 22, 2022 | $3.72 | $3.77 | $3.65 | $3.66 | -2.40% | 3,194,556 |
| Aug 15, 2022 | $3.81 | $3.84 | $3.71 | $3.75 | -1.32% | 3,778,433 |
| Aug 8, 2022 | $3.67 | $3.84 | $3.65 | $3.80 | +4.40% | 7,466,775 |
| Aug 1, 2022 | $3.85 | $3.86 | $3.38 | $3.64 | -4.96% | 7,665,789 |
| Jul 25, 2022 | $3.73 | $3.87 | $3.68 | $3.83 | +2.41% | 3,655,186 |
| Jul 18, 2022 | $3.74 | $3.81 | $3.68 | $3.74 | +1.08% | 6,599,663 |
| Jul 11, 2022 | $3.71 | $3.72 | $3.60 | $3.70 | -0.80% | 5,327,840 |
| Jul 5, 2022 | $3.60 | $3.75 | $3.59 | $3.73 | +2.19% | 5,094,007 |
| Jun 27, 2022 | $3.76 | $3.76 | $3.52 | $3.65 | -2.67% | 6,515,055 |
| Jun 21, 2022 | $3.67 | $3.75 | $3.65 | $3.75 | +3.31% | 7,624,917 |
| Jun 13, 2022 | $3.57 | $3.68 | $3.56 | $3.63 | +0.55% | 6,397,086 |
| Jun 6, 2022 | $3.86 | $3.87 | $3.56 | $3.61 | -6.48% | 4,500,186 |
| May 31, 2022 | $3.95 | $3.98 | $3.82 | $3.86 | -2.28% | 2,480,085 |
| May 23, 2022 | $3.83 | $3.96 | $3.79 | $3.95 | +4.50% | 4,519,564 |
| May 16, 2022 | $3.69 | $3.79 | $3.63 | $3.78 | +1.61% | 5,538,855 |
| May 9, 2022 | $3.71 | $3.74 | $3.57 | $3.72 | -1.06% | 6,857,860 |
| May 2, 2022 | $3.79 | $3.92 | $3.72 | $3.76 | -0.53% | 6,775,480 |
| Apr 25, 2022 | $3.90 | $3.96 | $3.68 | $3.78 | -3.32% | 8,042,194 |
| Apr 18, 2022 | $3.94 | $4.04 | $3.90 | $3.91 | 0.00% | 7,566,034 |
| Apr 11, 2022 | $4.08 | $4.12 | $3.88 | $3.91 | -3.93% | 7,531,771 |
| Apr 4, 2022 | $4.28 | $4.30 | $4.05 | $4.07 | -4.46% | 7,516,594 |
| Mar 28, 2022 | $4.44 | $4.54 | $4.21 | $4.26 | -5.54% | 3,203,155 |
| Mar 21, 2022 | $4.43 | $4.53 | $4.40 | $4.51 | +1.58% | 4,264,021 |
| Mar 14, 2022 | $4.24 | $4.46 | $4.22 | $4.44 | +6.99% | 5,905,167 |
| Mar 7, 2022 | $4.27 | $4.28 | $4.09 | $4.15 | -5.25% | 8,132,112 |
| Feb 28, 2022 | $4.56 | $4.61 | $4.35 | $4.38 | -5.19% | 4,565,679 |
| Feb 22, 2022 | $4.67 | $4.73 | $4.48 | $4.62 | -1.70% | 3,938,977 |
| Feb 14, 2022 | $4.69 | $4.80 | $4.66 | $4.70 | +0.43% | 6,510,911 |
| Feb 7, 2022 | $4.74 | $4.87 | $4.67 | $4.68 | -0.85% | 5,798,601 |
| Jan 31, 2022 | $4.34 | $4.76 | $4.34 | $4.72 | +7.27% | 6,379,429 |
| Jan 24, 2022 | $4.42 | $4.53 | $4.34 | $4.40 | -2.22% | 6,019,637 |
| Jan 18, 2022 | $4.64 | $4.64 | $4.41 | $4.50 | -4.05% | 3,666,626 |
| Jan 10, 2022 | $4.53 | $4.75 | $4.50 | $4.69 | +3.08% | 4,216,456 |
| Jan 3, 2022 | $4.33 | $4.57 | $4.33 | $4.55 | +5.08% | 4,530,590 |
| Dec 27, 2021 | $4.38 | $4.41 | $4.32 | $4.33 | -2.26% | 3,088,256 |
| Dec 20, 2021 | $4.38 | $4.46 | $4.26 | $4.43 | -2.21% | 3,293,228 |
| Dec 13, 2021 | $4.44 | $4.56 | $4.37 | $4.53 | +1.12% | 5,388,819 |
| Dec 6, 2021 | $4.29 | $4.48 | $4.28 | $4.48 | +5.41% | 4,659,955 |
| Nov 29, 2021 | $4.21 | $4.30 | $4.10 | $4.25 | +0.71% | 7,534,245 |
| Nov 22, 2021 | $4.27 | $4.34 | $4.17 | $4.22 | -0.71% | 4,584,233 |
| Nov 15, 2021 | $4.41 | $4.44 | $4.21 | $4.25 | -2.97% | 7,337,818 |
| Nov 8, 2021 | $4.46 | $4.51 | $4.36 | $4.38 | -2.45% | 7,523,718 |
| Nov 1, 2021 | $4.59 | $4.62 | $4.38 | $4.49 | -2.60% | 3,818,654 |
| Oct 25, 2021 | $4.84 | $4.90 | $4.46 | $4.61 | -4.75% | 2,411,562 |
| Oct 18, 2021 | $4.89 | $4.95 | $4.82 | $4.84 | -1.22% | 1,649,489 |
| Oct 11, 2021 | $4.94 | $4.96 | $4.75 | $4.90 | +0.20% | 1,446,673 |
| Oct 4, 2021 | $4.91 | $4.99 | $4.81 | $4.89 | -1.21% | 1,746,541 |
| Sep 27, 2021 | $5.18 | $5.28 | $4.89 | $4.95 | -3.70% | 1,758,334 |
| Sep 20, 2021 | $5.07 | $5.16 | $4.91 | $5.14 | +0.19% | 1,252,544 |
| Sep 13, 2021 | $5.22 | $5.26 | $5.10 | $5.13 | -1.54% | 1,334,510 |
| Sep 7, 2021 | $5.17 | $5.23 | $5.15 | $5.21 | +1.56% | 946,378 |
| Aug 30, 2021 | $4.84 | $5.13 | $4.77 | $5.13 | +6.21% | 2,087,828 |
| Aug 23, 2021 | $4.75 | $4.84 | $4.73 | $4.83 | +1.90% | 1,322,504 |
| Aug 16, 2021 | $5.01 | $5.01 | $4.65 | $4.74 | -5.39% | 2,626,300 |
| Aug 9, 2021 | $4.96 | $5.03 | $4.84 | $5.01 | +1.21% | 3,302,934 |
| Aug 2, 2021 | $4.95 | $4.98 | $4.82 | $4.95 | -0.60% | 1,690,128 |
| Jul 26, 2021 | $4.96 | $5.11 | $4.95 | $4.98 | -0.80% | 1,551,968 |
| Jul 19, 2021 | $4.95 | $5.08 | $4.89 | $5.02 | +1.41% | 2,261,291 |
| Jul 12, 2021 | $5.02 | $5.08 | $4.92 | $4.95 | -1.98% | 1,846,717 |
| Jul 6, 2021 | $5.07 | $5.08 | $4.85 | $5.05 | -1.37% | 2,590,950 |
| Jun 28, 2021 | $5.26 | $5.28 | $5.07 | $5.12 | -1.73% | 2,174,479 |
| Jun 21, 2021 | $5.16 | $5.25 | $5.11 | $5.21 | +1.76% | 2,212,768 |
| Jun 14, 2021 | $5.48 | $5.48 | $5.11 | $5.12 | -5.71% | 2,004,707 |
| Jun 7, 2021 | $5.56 | $5.58 | $5.40 | $5.43 | -1.99% | 901,770 |
| Jun 1, 2021 | $5.53 | $5.60 | $5.49 | $5.54 | -0.18% | 2,365,793 |
| May 24, 2021 | $5.56 | $5.65 | $5.52 | $5.55 | +0.54% | 1,658,677 |
| May 17, 2021 | $5.35 | $5.55 | $5.33 | $5.52 | +2.79% | 1,765,564 |
| May 10, 2021 | $5.32 | $5.39 | $5.14 | $5.37 | +1.32% | 2,098,608 |
| May 3, 2021 | $5.46 | $5.52 | $5.26 | $5.30 | -2.57% | 1,867,203 |
| Apr 26, 2021 | $5.34 | $5.57 | $5.33 | $5.44 | +0.55% | 2,204,853 |
| Apr 19, 2021 | $5.35 | $5.42 | $5.20 | $5.41 | +0.37% | 6,028,595 |
| Apr 12, 2021 | $5.39 | $5.41 | $5.28 | $5.39 | -0.37% | 2,330,202 |
| Apr 5, 2021 | $5.49 | $5.49 | $5.30 | $5.41 | +0.93% | 3,975,921 |
| Mar 29, 2021 | $5.72 | $5.79 | $5.32 | $5.36 | -18.91% | 9,433,157 |
| Mar 22, 2021 | $6.47 | $6.72 | $6.39 | $6.61 | +2.32% | 1,790,540 |
| Mar 15, 2021 | $6.23 | $6.47 | $6.10 | $6.46 | +3.69% | 1,847,052 |
| Mar 8, 2021 | $6.18 | $6.36 | $6.16 | $6.23 | +2.98% | 1,310,703 |
| Mar 1, 2021 | $5.97 | $6.08 | $5.92 | $6.05 | +2.89% | 1,204,208 |
| Feb 22, 2021 | $6.00 | $6.13 | $5.85 | $5.88 | -1.18% | 1,328,697 |
| Feb 16, 2021 | $6.23 | $6.28 | $5.93 | $5.95 | -4.80% | 1,287,814 |
| Feb 8, 2021 | $5.74 | $6.31 | $5.74 | $6.25 | +10.23% | 4,867,865 |
| Feb 1, 2021 | $5.28 | $5.75 | $5.25 | $5.67 | +5.78% | 1,175,834 |
| Jan 25, 2021 | $5.46 | $5.47 | $5.28 | $5.36 | -2.01% | 1,290,532 |
| Jan 19, 2021 | $5.63 | $5.63 | $5.44 | $5.47 | -4.20% | 1,463,970 |
| Jan 11, 2021 | $5.80 | $5.85 | $5.62 | $5.71 | -1.89% | 1,311,208 |
| Jan 4, 2021 | $5.30 | $5.83 | $5.22 | $5.82 | +9.19% | 958,698 |
| Dec 28, 2020 | $5.23 | $5.34 | $5.20 | $5.33 | +2.11% | 405,089 |
| Dec 21, 2020 | $5.09 | $5.23 | $5.04 | $5.22 | +0.97% | 358,354 |
| Dec 14, 2020 | $5.25 | $5.28 | $5.17 | $5.17 | -2.27% | 567,100 |
| Dec 7, 2020 | $5.32 | $5.34 | $5.19 | $5.29 | -2.94% | 607,840 |
| Nov 30, 2020 | $5.11 | $5.46 | $5.01 | $5.45 | +5.62% | 701,846 |
| Nov 23, 2020 | $5.01 | $5.19 | $4.97 | $5.16 | +4.03% | 585,874 |
| Nov 16, 2020 | $4.99 | $5.12 | $4.91 | $4.96 | +1.22% | 506,219 |
| Nov 9, 2020 | $5.03 | $5.16 | $4.83 | $4.90 | +1.66% | 967,907 |
| Nov 2, 2020 | $4.59 | $4.85 | $4.58 | $4.82 | +8.07% | 1,136,619 |
| Oct 26, 2020 | $4.69 | $4.70 | $4.43 | $4.46 | -5.71% | 1,799,288 |
| Oct 19, 2020 | $4.66 | $4.74 | $4.63 | $4.73 | +1.50% | 406,072 |
| Oct 12, 2020 | $4.63 | $4.67 | $4.56 | $4.66 | +1.53% | 426,449 |
| Oct 5, 2020 | $4.64 | $4.74 | $4.57 | $4.59 | +0.66% | 681,602 |
| Sep 28, 2020 | $4.86 | $4.89 | $4.52 | $4.56 | -4.40% | 766,628 |
| Sep 21, 2020 | $4.79 | $4.83 | $4.68 | $4.77 | -2.85% | 595,620 |
| Sep 14, 2020 | $5.09 | $5.10 | $4.88 | $4.91 | -3.91% | 605,767 |
| Sep 8, 2020 | $5.06 | $5.13 | $5.03 | $5.11 | -0.78% | 455,818 |
| Aug 31, 2020 | $5.16 | $5.18 | $5.06 | $5.15 | -0.19% | 592,259 |
| Aug 24, 2020 | $5.14 | $5.19 | $5.11 | $5.16 | +1.78% | 585,943 |
| Aug 17, 2020 | $5.09 | $5.16 | $5.05 | $5.07 | +0.60% | 580,520 |
| Aug 10, 2020 | $4.91 | $5.19 | $4.89 | $5.04 | +2.44% | 1,321,567 |
| Aug 3, 2020 | $4.78 | $4.95 | $4.72 | $4.92 | +4.90% | 739,666 |
| Jul 27, 2020 | $4.57 | $5.08 | $4.51 | $4.69 | +3.08% | 1,098,910 |
| Jul 20, 2020 | $4.60 | $4.63 | $4.50 | $4.55 | -0.22% | 637,068 |
| Jul 13, 2020 | $4.57 | $4.63 | $4.51 | $4.56 | +0.22% | 617,856 |
| Jul 6, 2020 | $4.54 | $4.64 | $4.49 | $4.55 | +2.48% | 669,933 |
| Jun 29, 2020 | $4.53 | $4.58 | $4.39 | $4.44 | -1.11% | 1,023,771 |
| Jun 22, 2020 | $4.50 | $4.61 | $4.36 | $4.49 | +1.13% | 960,211 |
| Jun 15, 2020 | $4.30 | $4.49 | $4.27 | $4.44 | +0.91% | 1,823,849 |
| Jun 8, 2020 | $4.69 | $4.76 | $4.29 | $4.40 | -4.14% | 1,171,174 |
| Jun 1, 2020 | $4.37 | $4.61 | $4.36 | $4.59 | +7.75% | 1,444,413 |
| May 26, 2020 | $4.02 | $4.40 | $3.97 | $4.26 | +11.23% | 1,347,250 |
| May 18, 2020 | $3.85 | $3.94 | $3.79 | $3.83 | +2.68% | 2,207,056 |
| May 11, 2020 | $4.00 | $4.00 | $3.72 | $3.73 | -9.02% | 1,563,354 |
| May 4, 2020 | $4.07 | $4.16 | $3.99 | $4.10 | -0.24% | 1,587,378 |
| Apr 27, 2020 | $3.97 | $4.22 | $3.97 | $4.11 | +4.58% | 1,598,931 |
| Apr 20, 2020 | $3.86 | $4.08 | $3.83 | $3.93 | +2.34% | 1,655,568 |
| Apr 13, 2020 | $4.04 | $4.11 | $3.77 | $3.84 | -5.88% | 2,093,427 |
| Apr 6, 2020 | $4.05 | $4.35 | $4.02 | $4.08 | +7.65% | 2,480,305 |
| Mar 30, 2020 | $4.44 | $4.56 | $3.77 | $3.79 | -13.47% | 2,753,996 |
| Mar 23, 2020 | $3.86 | $4.52 | $3.71 | $4.38 | +11.73% | 3,015,677 |
| Mar 16, 2020 | $3.55 | $4.11 | $3.55 | $3.92 | +2.35% | 3,903,791 |
| Mar 9, 2020 | $3.75 | $4.26 | $3.57 | $3.83 | -9.67% | 2,916,352 |
| Mar 2, 2020 | $4.51 | $4.60 | $4.21 | $4.24 | -4.29% | 2,200,990 |
| Feb 24, 2020 | $4.80 | $4.86 | $4.29 | $4.43 | -11.40% | 1,071,208 |
| Feb 18, 2020 | $5.06 | $5.10 | $4.99 | $5.00 | -1.19% | 403,275 |
| Feb 10, 2020 | $5.11 | $5.21 | $5.06 | $5.06 | -0.59% | 738,604 |
| Feb 3, 2020 | $5.12 | $5.15 | $4.96 | $5.09 | -0.97% | 536,971 |
| Jan 27, 2020 | $5.09 | $5.41 | $5.05 | $5.14 | +0.98% | 615,544 |
| Jan 21, 2020 | $5.19 | $5.25 | $5.06 | $5.09 | -1.74% | 629,399 |
| Jan 13, 2020 | $5.27 | $5.31 | $5.10 | $5.18 | -1.89% | 402,085 |
| Jan 6, 2020 | $5.11 | $5.30 | $5.11 | $5.28 | +2.52% | 517,534 |
| Dec 30, 2019 | $5.17 | $5.21 | $5.08 | $5.15 | +0.59% | 1,540,966 |
| Dec 23, 2019 | $5.13 | $5.15 | $5.08 | $5.12 | -0.39% | 384,620 |
| Dec 16, 2019 | $5.11 | $5.28 | $5.09 | $5.14 | +0.98% | 628,477 |
| Dec 9, 2019 | $5.20 | $5.23 | $5.03 | $5.09 | -3.05% | 547,940 |
| Dec 2, 2019 | $5.13 | $5.25 | $5.05 | $5.25 | +2.34% | 974,253 |
| Nov 25, 2019 | $5.09 | $5.15 | $5.05 | $5.13 | +1.58% | 344,338 |
| Nov 18, 2019 | $4.90 | $5.08 | $4.88 | $5.05 | +2.23% | 601,299 |
| Nov 11, 2019 | $4.74 | $4.96 | $4.72 | $4.94 | +3.35% | 585,638 |
| Nov 4, 2019 | $4.66 | $4.80 | $4.61 | $4.78 | +3.69% | 580,439 |
| Oct 28, 2019 | $4.62 | $4.82 | $4.52 | $4.61 | +0.66% | 728,216 |
| Oct 21, 2019 | $4.53 | $4.68 | $4.53 | $4.58 | +2.46% | 853,948 |
| Oct 14, 2019 | $4.47 | $4.57 | $4.44 | $4.47 | -0.89% | 630,112 |
| Oct 7, 2019 | $4.34 | $4.53 | $4.30 | $4.51 | +3.20% | 816,964 |
| Sep 30, 2019 | $4.24 | $4.37 | $4.23 | $4.37 | +2.58% | 973,829 |
| Sep 23, 2019 | $4.38 | $4.44 | $4.24 | $4.26 | -3.62% | 732,823 |
| Sep 16, 2019 | $4.41 | $4.44 | $4.28 | $4.42 | +0.23% | 1,008,699 |
| Sep 9, 2019 | $4.18 | $4.49 | $4.17 | $4.41 | +6.27% | 2,086,382 |
| Sep 3, 2019 | $4.09 | $4.23 | $4.08 | $4.15 | +2.22% | 3,333,015 |
| Aug 26, 2019 | $3.87 | $4.06 | $3.85 | $4.06 | +6.56% | 2,883,885 |
| Aug 19, 2019 | $3.72 | $3.88 | $3.71 | $3.81 | +3.53% | 4,357,878 |
| Aug 12, 2019 | $3.56 | $3.70 | $3.40 | $3.68 | +2.79% | 4,444,966 |
| Aug 5, 2019 | $3.46 | $3.67 | $3.46 | $3.58 | +2.58% | 3,895,502 |
| Jul 29, 2019 | $3.23 | $3.50 | $3.18 | $3.49 | +6.73% | 4,696,443 |
| Jul 22, 2019 | $3.43 | $3.46 | $3.24 | $3.27 | -4.66% | 3,335,614 |
| Jul 15, 2019 | $3.52 | $3.52 | $3.34 | $3.43 | -2.56% | 2,134,856 |
| Jul 8, 2019 | $3.50 | $3.56 | $3.50 | $3.52 | -0.85% | 2,082,752 |
| Jul 1, 2019 | $3.57 | $3.60 | $3.51 | $3.55 | 0.00% | 1,231,176 |
| Jun 24, 2019 | $3.50 | $3.59 | $3.44 | $3.55 | +1.43% | 1,153,531 |
| Jun 17, 2019 | $3.20 | $3.52 | $3.18 | $3.50 | +9.38% | 2,868,846 |
| Jun 10, 2019 | $3.22 | $3.34 | $3.20 | $3.20 | -0.62% | 3,680,765 |
| Jun 3, 2019 | $3.06 | $3.23 | $3.05 | $3.22 | +3.54% | 2,449,704 |
| May 28, 2019 | $3.22 | $3.24 | $3.09 | $3.11 | -3.42% | 2,892,935 |
| May 20, 2019 | $3.23 | $3.26 | $3.08 | $3.22 | +0.94% | 3,690,520 |
| May 13, 2019 | $3.48 | $3.48 | $3.15 | $3.19 | -9.12% | 10,172,496 |
| May 6, 2019 | $3.71 | $3.79 | $3.47 | $3.51 | -7.39% | 2,995,127 |
| Apr 29, 2019 | $3.74 | $3.82 | $3.72 | $3.79 | +1.07% | 1,157,824 |
| Apr 22, 2019 | $3.84 | $3.88 | $3.60 | $3.75 | -4.09% | 1,514,767 |
| Apr 15, 2019 | $3.77 | $3.99 | $3.75 | $3.91 | +3.71% | 1,926,046 |
| Apr 8, 2019 | $3.67 | $3.79 | $3.62 | $3.77 | +1.34% | 1,654,677 |
| Apr 1, 2019 | $3.64 | $3.80 | $3.64 | $3.72 | +3.62% | 1,760,158 |
| Mar 25, 2019 | $3.65 | $3.73 | $3.57 | $3.59 | -1.91% | 2,666,483 |
| Mar 18, 2019 | $3.75 | $3.82 | $3.65 | $3.66 | -2.40% | 1,812,778 |
| Mar 11, 2019 | $3.71 | $3.81 | $3.67 | $3.75 | +0.27% | 1,848,858 |
| Mar 4, 2019 | $3.91 | $3.93 | $3.67 | $3.74 | -4.59% | 1,249,412 |
| Feb 25, 2019 | $4.01 | $4.03 | $3.87 | $3.92 | -1.01% | 1,217,667 |
| Feb 19, 2019 | $4.03 | $4.07 | $3.96 | $3.96 | -0.25% | 864,632 |
| Feb 11, 2019 | $3.81 | $4.06 | $3.80 | $3.97 | +4.75% | 1,918,977 |
| Feb 4, 2019 | $3.97 | $4.01 | $3.76 | $3.79 | -1.56% | 1,354,350 |
| Jan 28, 2019 | $4.12 | $4.15 | $3.72 | $3.85 | -7.45% | 1,783,367 |
| Jan 22, 2019 | $4.12 | $4.19 | $4.09 | $4.16 | -1.42% | 998,198 |
| Jan 14, 2019 | $4.03 | $4.23 | $4.01 | $4.22 | +3.94% | 2,139,970 |
| Jan 7, 2019 | $3.96 | $4.07 | $3.92 | $4.06 | +1.25% | 1,828,034 |
| Dec 31, 2018 | $3.74 | $4.01 | $3.66 | $4.01 | +6.37% | 2,575,323 |
| Dec 24, 2018 | $3.61 | $3.82 | $3.57 | $3.77 | +4.72% | 2,739,350 |
| Dec 17, 2018 | $3.99 | $4.05 | $3.59 | $3.60 | -10.22% | 3,604,783 |
| Dec 10, 2018 | $4.02 | $4.11 | $3.86 | $4.01 | -2.20% | 3,261,763 |
| Dec 3, 2018 | $4.55 | $4.55 | $4.07 | $4.10 | -8.28% | 2,642,239 |
| Nov 26, 2018 | $4.56 | $4.59 | $4.45 | $4.47 | -0.67% | 1,372,670 |
| Nov 19, 2018 | $4.52 | $4.55 | $4.45 | $4.50 | -0.88% | 1,049,888 |
| Nov 12, 2018 | $4.59 | $4.63 | $4.48 | $4.54 | -2.37% | 1,210,439 |
| Nov 5, 2018 | $4.72 | $4.79 | $4.61 | $4.65 | +0.43% | 1,220,893 |
| Oct 29, 2018 | $4.78 | $4.83 | $4.61 | $4.63 | -2.94% | 1,639,548 |
| Oct 22, 2018 | $4.96 | $4.96 | $4.70 | $4.77 | -3.25% | 1,528,781 |
| Oct 15, 2018 | $4.76 | $5.02 | $4.75 | $4.93 | +2.92% | 1,691,401 |
| Oct 8, 2018 | $4.94 | $5.05 | $4.70 | $4.79 | -2.84% | 1,053,570 |
| Oct 1, 2018 | $4.89 | $4.95 | $4.82 | $4.93 | +3.14% | 995,616 |
| Sep 24, 2018 | $4.95 | $4.99 | $4.78 | $4.78 | -4.02% | 685,776 |
| Sep 17, 2018 | $4.75 | $4.99 | $4.71 | $4.98 | +5.29% | 1,245,786 |
| Sep 10, 2018 | $4.64 | $4.73 | $4.59 | $4.73 | +3.28% | 1,380,277 |
| Sep 4, 2018 | $4.59 | $4.69 | $4.55 | $4.58 | -0.22% | 1,132,720 |
| Aug 27, 2018 | $4.58 | $4.67 | $4.56 | $4.59 | +1.10% | 1,077,123 |
| Aug 20, 2018 | $4.60 | $4.64 | $4.54 | $4.54 | -0.87% | 811,441 |
| Aug 13, 2018 | $4.55 | $4.58 | $4.43 | $4.58 | +0.22% | 1,421,007 |
| Aug 6, 2018 | $4.64 | $4.69 | $4.55 | $4.57 | -2.14% | 1,011,998 |
| Jul 30, 2018 | $4.76 | $4.79 | $4.62 | $4.67 | -1.48% | 1,694,750 |
| Jul 23, 2018 | $4.97 | $5.10 | $4.73 | $4.74 | -3.46% | 1,470,096 |
| Jul 16, 2018 | $4.83 | $4.94 | $4.83 | $4.91 | +1.66% | 1,388,297 |
| Jul 9, 2018 | $4.83 | $4.89 | $4.76 | $4.83 | +1.05% | 2,134,405 |
| Jul 2, 2018 | $4.74 | $4.81 | $4.73 | $4.78 | -0.21% | 994,199 |
| Jun 25, 2018 | $4.90 | $4.92 | $4.76 | $4.79 | -1.64% | 1,564,254 |
| Jun 18, 2018 | $5.01 | $5.01 | $4.82 | $4.87 | -3.75% | 1,161,426 |
| Jun 11, 2018 | $5.22 | $5.22 | $5.04 | $5.06 | -2.88% | 1,373,670 |
| Jun 4, 2018 | $5.27 | $5.29 | $5.17 | $5.21 | -0.19% | 1,242,623 |
| May 29, 2018 | $5.22 | $5.25 | $5.13 | $5.22 | -1.51% | 1,566,236 |
| May 21, 2018 | $5.45 | $5.48 | $5.27 | $5.30 | -2.75% | 1,028,614 |
| May 14, 2018 | $5.60 | $5.64 | $5.44 | $5.45 | -2.33% | 1,326,816 |
| May 7, 2018 | $5.50 | $5.60 | $5.44 | $5.58 | -0.36% | 2,980,852 |
| Apr 30, 2018 | $5.73 | $5.77 | $5.51 | $5.60 | -2.44% | 909,504 |
| Apr 23, 2018 | $5.93 | $5.98 | $5.54 | $5.74 | -2.55% | 1,065,116 |
| Apr 16, 2018 | $5.94 | $5.96 | $5.87 | $5.89 | -1.01% | 992,121 |
| Apr 9, 2018 | $5.80 | $5.98 | $5.77 | $5.95 | +3.48% | 714,646 |
| Apr 2, 2018 | $5.78 | $5.87 | $5.64 | $5.75 | -1.71% | 1,593,049 |
| Mar 26, 2018 | $5.73 | $5.87 | $5.66 | $5.85 | +2.99% | 801,408 |
| Mar 19, 2018 | $5.96 | $6.02 | $5.68 | $5.68 | -5.18% | 1,030,105 |
| Mar 12, 2018 | $6.05 | $6.11 | $5.96 | $5.99 | -0.83% | 887,791 |
| Mar 5, 2018 | $6.00 | $6.12 | $5.96 | $6.04 | -0.17% | 1,704,012 |
| Feb 26, 2018 | $6.27 | $6.31 | $5.90 | $6.05 | -1.94% | 1,434,726 |
| Feb 20, 2018 | $6.23 | $6.24 | $6.02 | $6.17 | -1.28% | 791,915 |
| Feb 12, 2018 | $6.02 | $6.26 | $5.93 | $6.25 | +4.87% | 1,468,021 |
| Feb 5, 2018 | $6.24 | $6.33 | $5.76 | $5.96 | -5.70% | 2,917,648 |
| Jan 29, 2018 | $6.59 | $6.62 | $6.31 | $6.32 | -5.67% | 2,645,303 |
| Jan 22, 2018 | $6.82 | $6.82 | $6.64 | $6.70 | -1.90% | 880,326 |
| Jan 16, 2018 | $6.61 | $6.83 | $6.55 | $6.83 | +3.64% | 902,886 |
| Jan 8, 2018 | $6.33 | $6.59 | $6.30 | $6.59 | +4.11% | 1,008,981 |
| Jan 2, 2018 | $5.86 | $6.36 | $5.86 | $6.33 | +8.76% | 1,089,693 |
| Dec 26, 2017 | $5.82 | $5.91 | $5.80 | $5.82 | -1.69% | 453,059 |
| Dec 18, 2017 | $5.94 | $5.98 | $5.89 | $5.92 | +0.68% | 685,326 |
| Dec 11, 2017 | $5.81 | $5.93 | $5.81 | $5.88 | +0.68% | 653,425 |
| Dec 4, 2017 | $5.89 | $5.98 | $5.81 | $5.84 | -0.17% | 728,880 |
| Nov 27, 2017 | $5.75 | $6.00 | $5.75 | $5.85 | +1.56% | 1,185,562 |
| Nov 20, 2017 | $5.66 | $5.78 | $5.64 | $5.76 | +1.77% | 522,757 |
| Nov 13, 2017 | $5.67 | $5.74 | $5.58 | $5.66 | -2.75% | 931,279 |
| Nov 6, 2017 | $5.70 | $5.97 | $5.62 | $5.82 | +1.93% | 1,687,290 |
| Oct 30, 2017 | $5.87 | $5.88 | $5.62 | $5.71 | -3.06% | 2,029,162 |
| Oct 23, 2017 | $5.80 | $5.96 | $5.67 | $5.89 | +1.73% | 6,365,417 |
| Oct 16, 2017 | $5.89 | $5.92 | $5.73 | $5.79 | +0.35% | 1,028,808 |
| Oct 9, 2017 | $5.66 | $5.85 | $5.60 | $5.77 | +2.30% | 3,813,918 |
| Oct 2, 2017 | $5.58 | $5.68 | $5.54 | $5.64 | +1.26% | 840,340 |
| Sep 25, 2017 | $5.61 | $5.67 | $5.50 | $5.57 | -0.71% | 1,002,698 |
| Sep 18, 2017 | $5.59 | $5.74 | $5.56 | $5.61 | +0.90% | 753,696 |
| Sep 11, 2017 | $5.37 | $5.57 | $5.36 | $5.56 | +4.71% | 915,077 |
| Sep 5, 2017 | $5.43 | $5.45 | $5.28 | $5.31 | -4.32% | 1,034,485 |
| Aug 28, 2017 | $5.58 | $5.59 | $5.48 | $5.55 | -0.54% | 3,863,529 |
| Aug 21, 2017 | $5.65 | $5.75 | $5.55 | $5.58 | -3.13% | 764,926 |
| Aug 14, 2017 | $5.77 | $5.83 | $5.67 | $5.76 | +0.52% | 835,149 |
| Aug 7, 2017 | $5.91 | $5.95 | $5.68 | $5.73 | -2.88% | 836,995 |
| Jul 31, 2017 | $5.96 | $6.02 | $5.87 | $5.90 | -0.67% | 692,021 |
| Jul 24, 2017 | $5.90 | $5.99 | $5.88 | $5.94 | +0.17% | 737,729 |
| Jul 17, 2017 | $5.90 | $6.01 | $5.86 | $5.93 | +0.51% | 665,579 |
| Jul 10, 2017 | $5.84 | $5.96 | $5.82 | $5.90 | +1.55% | 800,599 |
| Jul 3, 2017 | $6.05 | $6.06 | $5.79 | $5.81 | -3.81% | 820,436 |
| Jun 26, 2017 | $6.05 | $6.15 | $5.99 | $6.04 | -1.63% | 1,565,358 |
| Jun 19, 2017 | $6.18 | $6.20 | $6.07 | $6.14 | -1.13% | 627,573 |
| Jun 12, 2017 | $6.21 | $6.26 | $6.01 | $6.21 | +0.16% | 906,312 |
| Jun 5, 2017 | $6.22 | $6.32 | $6.13 | $6.20 | -2.05% | 1,369,214 |
| May 30, 2017 | $6.06 | $6.34 | $5.91 | $6.33 | +4.28% | 917,582 |
| May 22, 2017 | $6.10 | $6.14 | $5.98 | $6.07 | -0.16% | 675,440 |
| May 15, 2017 | $6.21 | $6.26 | $5.88 | $6.08 | -1.30% | 1,171,369 |
| May 8, 2017 | $6.24 | $6.28 | $6.12 | $6.16 | -0.16% | 1,126,224 |
| May 1, 2017 | $6.06 | $6.19 | $6.01 | $6.17 | +2.15% | 1,325,747 |
| Apr 24, 2017 | $6.13 | $6.52 | $6.01 | $6.04 | -1.63% | 1,021,873 |
| Apr 17, 2017 | $5.99 | $6.18 | $5.92 | $6.14 | +4.78% | 871,616 |
| Apr 10, 2017 | $5.95 | $6.03 | $5.85 | $5.86 | -2.17% | 469,309 |
| Apr 3, 2017 | $6.25 | $6.25 | $5.86 | $5.99 | -4.47% | 1,065,393 |
| Mar 27, 2017 | $6.33 | $6.52 | $6.26 | $6.27 | -3.39% | 786,183 |
| Mar 20, 2017 | $6.67 | $6.71 | $6.33 | $6.49 | -2.99% | 620,900 |
| Mar 13, 2017 | $6.61 | $6.71 | $6.53 | $6.69 | +0.75% | 647,298 |
| Mar 6, 2017 | $6.56 | $6.69 | $6.41 | $6.64 | +0.91% | 471,096 |
| Feb 27, 2017 | $6.45 | $6.66 | $6.42 | $6.58 | +1.23% | 934,013 |
| Feb 21, 2017 | $6.68 | $6.72 | $6.46 | $6.50 | -1.96% | 622,892 |
| Feb 13, 2017 | $6.69 | $6.80 | $6.56 | $6.63 | -1.04% | 3,455,596 |
| Feb 6, 2017 | $6.55 | $6.70 | $6.53 | $6.70 | +1.52% | 515,488 |
| Jan 30, 2017 | $6.23 | $6.61 | $6.13 | $6.60 | +5.77% | 1,857,025 |
| Jan 23, 2017 | $6.08 | $6.45 | $6.04 | $6.24 | +2.63% | 531,498 |
| Jan 17, 2017 | $6.01 | $6.10 | $5.94 | $6.08 | -0.16% | 415,549 |
| Jan 9, 2017 | $6.03 | $6.12 | $5.93 | $6.09 | +0.83% | 452,597 |
| Jan 3, 2017 | $5.96 | $6.09 | $5.85 | $6.04 | +2.37% | 1,013,161 |
| Dec 27, 2016 | $6.01 | $6.03 | $5.83 | $5.90 | -2.96% | 612,226 |
| Dec 19, 2016 | $6.25 | $6.25 | $6.04 | $6.08 | -2.88% | 703,184 |
| Dec 12, 2016 | $6.58 | $6.58 | $6.24 | $6.26 | -6.98% | 1,114,259 |
| Dec 5, 2016 | $6.00 | $6.77 | $5.91 | $6.73 | +14.07% | 1,081,321 |
| Nov 28, 2016 | $5.42 | $5.93 | $5.32 | $5.90 | +10.07% | 1,318,188 |
| Nov 21, 2016 | $5.38 | $5.49 | $5.34 | $5.36 | -0.19% | 572,604 |
| Nov 14, 2016 | $5.41 | $5.49 | $5.34 | $5.37 | – | 772,619 |
Seasonality
NMR 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 | 7.4% | 0.3% | -4.2% | -3.7% | -0.6% | 1.6% | 3.1% | 1.2% | -1.5% | -1.5% | 6.6% | 1.1% |
| Months up | 9 of 10 | 6 of 10 | 1 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 5.7% | 1.5% | -12.3% | 2.2% | 0.6% | 8.3% | 10.3% | 5.2% | -3.9% | -4.1% | ||
| 2025 | 11.9% | -0.6% | -0.8% | -9.8% | 9.7% | 8.0% | 1.1% | 8.1% | 1.1% | -2.1% | 6.5% | 10.7% |
| 2024 | 27.3% | -0.3% | 13.9% | -11.1% | 6.5% | -4.9% | 7.1% | -5.5% | -8.2% | -0.8% | 17.4% | -4.8% |
| 2023 | 7.7% | 2.0% | -7.8% | -6.3% | -1.4% | 9.1% | 9.1% | -7.2% | 3.6% | -3.7% | 6.2% | 9.7% |
| 2022 | 2.5% | 3.2% | -7.9% | -10.4% | 3.4% | -8.4% | 7.0% | -5.2% | -9.1% | -1.2% | 12.3% | 2.5% |
| 2021 | 0.6% | 9.7% | -8.8% | 1.5% | 2.0% | -8.3% | -2.2% | -4.0% | 3.3% | -6.7% | -9.5% | 3.8% |
| 2020 | -0.4% | -13.8% | -2.6% | -3.0% | 2.9% | 4.2% | 5.6% | 10.0% | -11.2% | -2.6% | 12.3% | 6.4% |
| 2019 | 1.1% | 3.7% | -8.0% | 5.8% | -18.2% | 14.1% | -5.1% | 20.5% | 4.7% | 7.1% | 12.7% | 0.6% |
| 2018 | 12.7% | -7.0% | -4.1% | -2.1% | -10.5% | -6.6% | -1.3% | -3.0% | 4.1% | -1.7% | -4.9% | -16.8% |
| 2017 | 4.7% | 5.0% | -3.4% | -3.7% | -0.8% | 0.8% | -1.2% | -6.9% | 0.2% | 1.3% | 6.0% | -2.7% |