SentinelOne, Inc. (S) stock
SNYSEServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 9/3047% above fair value
$25.15−0.56 (-2.18%)
Close on Oct 30, 2026Market cap $8.75BP/E –Yield –
Price history
SentinelOne share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.15
-2.18% on the day
52-week range
$11.81 – $26.50
-5.1% from the high
Change over 52 weeks
+47.9%
From $17.01 on Oct 30, 2025
Average volume
8.91M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.20 | $26.21 | $24.14 | $25.15 | +4.79% | 52,098,085 |
| Oct 19, 2026 | $22.00 | $24.07 | $21.19 | $24.00 | +11.21% | 58,442,693 |
| Oct 12, 2026 | $26.42 | $26.42 | $21.08 | $21.58 | -17.85% | 95,965,781 |
| Oct 5, 2026 | $25.16 | $26.50 | $24.95 | $26.27 | +4.83% | 40,638,480 |
| Sep 28, 2026 | $21.87 | $25.75 | $21.79 | $25.06 | +11.97% | 42,592,103 |
| Sep 21, 2026 | $22.59 | $24.40 | $22.30 | $22.38 | -0.58% | 39,764,170 |
| Sep 14, 2026 | $20.63 | $24.26 | $20.50 | $22.51 | +13.97% | 62,301,035 |
| Sep 8, 2026 | $19.74 | $20.24 | $19.07 | $19.75 | -0.65% | 22,194,717 |
| Aug 31, 2026 | $21.45 | $22.14 | $19.25 | $19.88 | -7.71% | 49,760,740 |
| Aug 24, 2026 | $21.06 | $22.95 | $19.82 | $21.54 | +1.65% | 50,252,724 |
| Aug 17, 2026 | $22.50 | $22.69 | $20.43 | $21.19 | -8.31% | 36,746,445 |
| Aug 10, 2026 | $21.24 | $23.95 | $21.14 | $23.11 | +7.99% | 38,012,405 |
| Aug 3, 2026 | $19.28 | $21.51 | $19.20 | $21.40 | +12.28% | 29,148,648 |
| Jul 27, 2026 | $18.56 | $19.15 | $17.67 | $19.06 | +5.07% | 25,889,104 |
| Jul 20, 2026 | $19.36 | $19.96 | $17.32 | $18.14 | -7.31% | 32,580,739 |
| Jul 13, 2026 | $17.89 | $20.71 | $17.86 | $19.57 | +9.45% | 47,047,306 |
| Jul 6, 2026 | $17.48 | $19.05 | $17.20 | $17.88 | +2.11% | 38,397,603 |
| Jun 29, 2026 | $16.19 | $18.00 | $16.03 | $17.51 | +10.06% | 29,487,351 |
| Jun 22, 2026 | $14.79 | $15.94 | $14.41 | $15.91 | +5.93% | 25,372,081 |
| Jun 15, 2026 | $15.19 | $15.52 | $14.38 | $15.02 | +1.14% | 25,419,849 |
| Jun 8, 2026 | $15.94 | $15.99 | $14.31 | $14.85 | -6.90% | 31,510,311 |
| Jun 1, 2026 | $17.05 | $18.20 | $15.64 | $15.95 | -3.63% | 50,637,549 |
| May 26, 2026 | $18.68 | $18.80 | $15.26 | $16.55 | -11.54% | 76,969,372 |
| May 18, 2026 | $16.80 | $18.81 | $16.62 | $18.71 | +10.97% | 38,275,800 |
| May 11, 2026 | $16.36 | $17.38 | $15.48 | $16.86 | +1.63% | 33,302,310 |
| May 4, 2026 | $14.93 | $16.61 | $14.93 | $16.59 | +11.34% | 41,681,140 |
| Apr 27, 2026 | $14.21 | $15.03 | $13.89 | $14.90 | +4.63% | 27,998,332 |
| Apr 20, 2026 | $13.95 | $15.01 | $13.53 | $14.24 | +1.57% | 32,075,822 |
| Apr 13, 2026 | $11.99 | $14.39 | $11.95 | $14.02 | +17.42% | 40,858,264 |
| Apr 6, 2026 | $13.38 | $14.04 | $11.81 | $11.94 | -10.43% | 40,599,485 |
| Mar 30, 2026 | $12.69 | $13.39 | $12.55 | $13.33 | +5.96% | 26,180,981 |
| Mar 23, 2026 | $14.28 | $14.48 | $12.15 | $12.58 | -11.22% | 41,447,512 |
| Mar 16, 2026 | $14.33 | $14.86 | $13.97 | $14.17 | -2.41% | 48,818,260 |
| Mar 9, 2026 | $13.80 | $14.55 | $13.36 | $14.52 | +2.33% | 54,742,593 |
| Mar 2, 2026 | $12.82 | $14.27 | $12.68 | $14.19 | +8.16% | 43,208,235 |
| Feb 23, 2026 | $12.80 | $13.57 | $12.24 | $13.12 | +1.16% | 39,314,832 |
| Feb 17, 2026 | $13.81 | $14.04 | $12.80 | $12.97 | -6.49% | 25,458,817 |
| Feb 9, 2026 | $13.18 | $14.04 | $12.43 | $13.87 | +4.92% | 43,088,513 |
| Feb 2, 2026 | $13.91 | $14.42 | $12.64 | $13.22 | -5.44% | 56,161,184 |
| Jan 26, 2026 | $14.25 | $15.39 | $13.87 | $13.98 | -2.17% | 46,819,504 |
| Jan 20, 2026 | $13.75 | $14.37 | $13.46 | $14.29 | +2.81% | 27,106,484 |
| Jan 12, 2026 | $15.13 | $15.19 | $13.84 | $13.90 | -8.07% | 42,942,179 |
| Jan 5, 2026 | $14.55 | $15.60 | $14.48 | $15.12 | +3.28% | 29,742,580 |
| Dec 29, 2025 | $14.79 | $15.35 | $14.55 | $14.64 | -2.47% | 27,234,367 |
| Dec 22, 2025 | $14.80 | $15.22 | $14.63 | $15.01 | +1.90% | 19,715,686 |
| Dec 15, 2025 | $15.15 | $15.18 | $14.43 | $14.73 | -2.32% | 53,534,510 |
| Dec 8, 2025 | $14.57 | $15.65 | $14.57 | $15.08 | +3.86% | 76,626,500 |
| Dec 1, 2025 | $15.98 | $17.18 | $14.48 | $14.52 | -10.43% | 70,320,048 |
| Nov 24, 2025 | $15.75 | $16.35 | $15.48 | $16.21 | +3.25% | 19,580,600 |
| Nov 17, 2025 | $16.75 | $16.75 | $15.17 | $15.70 | -6.49% | 32,367,203 |
| Nov 10, 2025 | $17.00 | $17.55 | $16.06 | $16.79 | -0.77% | 24,839,988 |
| Nov 3, 2025 | $17.67 | $17.97 | $16.05 | $16.92 | -5.21% | 29,544,995 |
| Oct 27, 2025 | $17.91 | $18.05 | $16.79 | $17.85 | +1.13% | 25,505,432 |
| Oct 20, 2025 | $16.79 | $17.88 | $16.76 | $17.65 | +5.82% | 17,794,350 |
| Oct 13, 2025 | $17.54 | $17.58 | $16.50 | $16.68 | -3.30% | 27,833,941 |
| Oct 6, 2025 | $18.13 | $18.26 | $16.97 | $17.25 | -3.90% | 26,947,019 |
| Sep 29, 2025 | $18.22 | $18.36 | $17.26 | $17.95 | -1.10% | 33,679,912 |
| Sep 22, 2025 | $19.02 | $19.30 | $17.70 | $18.15 | -4.97% | 20,863,912 |
| Sep 15, 2025 | $18.34 | $19.17 | $17.86 | $19.10 | +4.43% | 32,988,298 |
| Sep 8, 2025 | $18.60 | $18.70 | $17.74 | $18.29 | -2.35% | 28,539,380 |
| Sep 2, 2025 | $18.55 | $18.75 | $17.40 | $18.73 | -0.69% | 37,077,436 |
| Aug 25, 2025 | $16.55 | $19.18 | $16.36 | $18.86 | +11.20% | 56,282,012 |
| Aug 18, 2025 | $16.77 | $17.19 | $16.42 | $16.96 | +0.95% | 21,047,817 |
| Aug 11, 2025 | $16.07 | $17.21 | $15.81 | $16.80 | +4.80% | 26,462,534 |
| Aug 4, 2025 | $18.07 | $18.47 | $16.03 | $16.03 | -10.65% | 33,661,600 |
| Jul 28, 2025 | $19.62 | $19.87 | $17.52 | $17.94 | -8.28% | 35,863,366 |
| Jul 21, 2025 | $19.39 | $21.40 | $18.95 | $19.56 | +8.61% | 79,716,144 |
| Jul 14, 2025 | $17.31 | $18.26 | $17.18 | $18.01 | +4.16% | 25,057,715 |
| Jul 7, 2025 | $18.32 | $18.81 | $17.26 | $17.29 | -6.29% | 26,692,854 |
| Jun 30, 2025 | $18.06 | $18.70 | $17.59 | $18.45 | +3.36% | 19,163,788 |
| Jun 23, 2025 | $17.35 | $18.19 | $16.96 | $17.85 | +2.76% | 27,585,199 |
| Jun 16, 2025 | $17.36 | $17.88 | $17.35 | $17.37 | +0.70% | 28,356,776 |
| Jun 9, 2025 | $18.48 | $18.60 | $17.22 | $17.25 | -6.05% | 36,573,686 |
| Jun 2, 2025 | $17.66 | $18.54 | $16.97 | $18.36 | +4.26% | 37,338,479 |
| May 26, 2025 | $19.46 | $20.29 | $16.80 | $17.61 | -10.88% | 53,100,153 |
| May 19, 2025 | $19.92 | $20.10 | $19.36 | $19.76 | -2.23% | 19,800,007 |
| May 12, 2025 | $19.91 | $20.60 | $19.76 | $20.21 | +5.54% | 17,524,865 |
| May 5, 2025 | $18.77 | $19.60 | $18.49 | $19.15 | +1.43% | 16,430,002 |
| Apr 28, 2025 | $18.46 | $19.14 | $18.01 | $18.88 | +2.50% | 15,913,271 |
| Apr 21, 2025 | $16.50 | $18.49 | $15.95 | $18.42 | +9.51% | 19,890,781 |
| Apr 14, 2025 | $18.11 | $18.15 | $16.56 | $16.82 | -4.32% | 15,984,418 |
| Apr 7, 2025 | $15.73 | $18.98 | $15.36 | $17.58 | +3.96% | 32,470,211 |
| Mar 31, 2025 | $18.15 | $19.00 | $16.11 | $16.91 | -10.24% | 27,207,489 |
| Mar 24, 2025 | $19.73 | $20.35 | $18.54 | $18.84 | -2.23% | 17,395,220 |
| Mar 17, 2025 | $18.49 | $19.90 | $18.41 | $19.27 | +4.11% | 30,330,758 |
| Mar 10, 2025 | $19.52 | $19.61 | $17.53 | $18.51 | -6.70% | 70,443,824 |
| Mar 3, 2025 | $20.93 | $21.03 | $19.03 | $19.84 | -3.83% | 25,625,136 |
| Feb 24, 2025 | $22.13 | $22.17 | $20.05 | $20.63 | -6.74% | 22,829,290 |
| Feb 18, 2025 | $24.97 | $24.97 | $21.92 | $22.12 | -10.81% | 21,405,824 |
| Feb 10, 2025 | $24.22 | $25.24 | $23.53 | $24.80 | +3.59% | 15,613,388 |
| Feb 3, 2025 | $23.29 | $24.40 | $23.12 | $23.94 | -0.04% | 15,573,149 |
| Jan 27, 2025 | $22.53 | $24.58 | $22.40 | $23.95 | +3.41% | 19,550,200 |
| Jan 21, 2025 | $22.59 | $23.82 | $22.15 | $23.16 | +3.72% | 16,251,921 |
| Jan 13, 2025 | $22.17 | $22.60 | $21.63 | $22.33 | -0.40% | 19,295,572 |
| Jan 6, 2025 | $22.85 | $23.18 | $22.02 | $22.42 | -1.71% | 16,202,493 |
| Dec 30, 2024 | $22.11 | $22.88 | $21.75 | $22.81 | +1.60% | 13,114,570 |
| Dec 23, 2024 | $22.52 | $22.99 | $22.05 | $22.45 | +0.09% | 10,296,096 |
| Dec 16, 2024 | $23.87 | $24.22 | $21.55 | $22.43 | -6.19% | 32,775,558 |
| Dec 9, 2024 | $25.85 | $25.91 | $23.03 | $23.91 | -7.25% | 29,000,070 |
| Dec 2, 2024 | $27.25 | $29.06 | $24.48 | $25.78 | -7.76% | 57,132,396 |
| Nov 25, 2024 | $29.00 | $29.29 | $27.25 | $27.95 | -2.07% | 14,615,964 |
| Nov 18, 2024 | $26.20 | $28.78 | $25.82 | $28.54 | +9.31% | 13,666,389 |
| Nov 11, 2024 | $27.90 | $28.42 | $25.95 | $26.11 | -5.30% | 20,450,965 |
| Nov 4, 2024 | $25.90 | $27.99 | $25.32 | $27.57 | +6.00% | 17,100,857 |
| Oct 28, 2024 | $26.56 | $27.39 | $25.68 | $26.01 | -0.95% | 13,377,869 |
| Oct 21, 2024 | $26.41 | $27.25 | $24.85 | $26.26 | -0.38% | 18,305,199 |
| Oct 14, 2024 | $27.12 | $27.12 | $24.65 | $26.36 | +2.53% | 27,873,414 |
| Oct 7, 2024 | $24.07 | $26.22 | $23.08 | $25.71 | +6.46% | 18,263,424 |
| Sep 30, 2024 | $23.93 | $24.18 | $22.85 | $24.15 | +0.29% | 14,204,347 |
| Sep 23, 2024 | $24.52 | $24.70 | $23.52 | $24.08 | -1.31% | 13,026,004 |
| Sep 16, 2024 | $22.63 | $25.54 | $22.55 | $24.40 | +7.58% | 33,043,898 |
| Sep 9, 2024 | $22.35 | $22.88 | $21.06 | $22.68 | +3.04% | 20,375,997 |
| Sep 3, 2024 | $23.27 | $23.81 | $21.94 | $22.01 | -6.58% | 16,996,247 |
| Aug 26, 2024 | $25.37 | $26.62 | $23.20 | $23.56 | -6.73% | 42,637,640 |
| Aug 19, 2024 | $23.17 | $25.53 | $23.01 | $25.26 | +9.02% | 22,616,620 |
| Aug 12, 2024 | $21.83 | $23.43 | $21.05 | $23.17 | +6.33% | 16,871,569 |
| Aug 5, 2024 | $18.80 | $21.90 | $18.80 | $21.79 | +3.17% | 20,084,891 |
| Jul 29, 2024 | $23.26 | $23.40 | $19.94 | $21.12 | -8.33% | 23,822,379 |
| Jul 22, 2024 | $22.87 | $24.80 | $22.19 | $23.04 | +6.08% | 61,926,031 |
| Jul 15, 2024 | $20.96 | $22.49 | $20.06 | $21.72 | +6.78% | 38,812,910 |
| Jul 8, 2024 | $20.22 | $20.73 | $19.45 | $20.34 | -0.05% | 22,558,547 |
| Jul 1, 2024 | $21.09 | $21.16 | $19.90 | $20.35 | -3.33% | 13,585,482 |
| Jun 24, 2024 | $18.23 | $21.28 | $18.15 | $21.05 | +14.84% | 25,711,343 |
| Jun 17, 2024 | $18.38 | $18.60 | $17.71 | $18.33 | -0.70% | 20,135,164 |
| Jun 10, 2024 | $17.09 | $18.73 | $17.04 | $18.46 | +7.45% | 24,994,685 |
| Jun 3, 2024 | $16.97 | $17.73 | $16.61 | $17.18 | +2.08% | 32,297,680 |
| May 28, 2024 | $21.67 | $21.67 | $14.33 | $16.83 | -22.16% | 49,011,792 |
| May 20, 2024 | $21.97 | $22.84 | $21.51 | $21.62 | -1.23% | 13,532,706 |
| May 13, 2024 | $21.34 | $22.53 | $21.20 | $21.89 | +3.69% | 16,227,066 |
| May 6, 2024 | $21.21 | $21.78 | $20.69 | $21.11 | -0.66% | 14,385,143 |
| Apr 29, 2024 | $21.77 | $22.21 | $21.07 | $21.25 | -1.44% | 14,394,764 |
| Apr 22, 2024 | $20.50 | $21.78 | $19.99 | $21.56 | +7.53% | 14,921,597 |
| Apr 15, 2024 | $21.70 | $21.75 | $19.93 | $20.05 | -7.69% | 22,462,031 |
| Apr 8, 2024 | $22.90 | $23.11 | $21.52 | $21.72 | -3.89% | 17,739,434 |
| Apr 1, 2024 | $23.33 | $23.35 | $21.72 | $22.60 | -3.05% | 21,506,397 |
| Mar 25, 2024 | $22.78 | $23.45 | $22.05 | $23.31 | +2.33% | 18,048,744 |
| Mar 18, 2024 | $22.40 | $23.99 | $22.22 | $22.78 | +3.12% | 30,695,621 |
| Mar 11, 2024 | $26.82 | $28.28 | $21.82 | $22.09 | -19.53% | 75,262,887 |
| Mar 4, 2024 | $28.06 | $28.87 | $25.03 | $27.45 | -1.61% | 28,916,172 |
| Feb 26, 2024 | $27.25 | $29.17 | $27.01 | $27.90 | +2.50% | 21,144,225 |
| Feb 20, 2024 | $29.22 | $29.49 | $25.34 | $27.22 | -7.79% | 24,191,455 |
| Feb 12, 2024 | $29.53 | $30.76 | $26.78 | $29.52 | -0.61% | 28,333,950 |
| Feb 5, 2024 | $27.26 | $30.22 | $26.53 | $29.70 | +7.80% | 25,050,614 |
| Jan 29, 2024 | $28.04 | $28.63 | $26.41 | $27.55 | +4.59% | 29,411,084 |
| Jan 22, 2024 | $27.15 | $27.64 | $25.42 | $26.34 | +6.04% | 24,141,223 |
| Jan 16, 2024 | $25.00 | $25.39 | $23.38 | $24.84 | -1.93% | 18,096,366 |
| Jan 8, 2024 | $23.70 | $25.56 | $22.82 | $25.33 | +7.01% | 38,396,711 |
| Jan 2, 2024 | $26.51 | $26.55 | $23.18 | $23.67 | -13.74% | 29,835,964 |
| Dec 26, 2023 | $27.64 | $27.94 | $27.29 | $27.44 | -0.72% | 15,262,584 |
| Dec 18, 2023 | $26.12 | $27.97 | $26.10 | $27.64 | +4.86% | 27,422,826 |
| Dec 11, 2023 | $24.00 | $27.19 | $23.84 | $26.36 | +9.83% | 50,279,194 |
| Dec 4, 2023 | $19.63 | $24.55 | $19.41 | $24.00 | +21.03% | 74,685,390 |
| Nov 27, 2023 | $17.74 | $19.85 | $17.07 | $19.83 | +10.66% | 26,340,015 |
| Nov 20, 2023 | $17.16 | $17.94 | $16.79 | $17.92 | +4.31% | 13,226,380 |
| Nov 13, 2023 | $15.68 | $17.89 | $15.50 | $17.18 | +9.57% | 23,489,137 |
| Nov 6, 2023 | $16.19 | $16.58 | $15.12 | $15.68 | -2.67% | 20,186,380 |
| Oct 30, 2023 | $15.59 | $16.50 | $15.06 | $16.11 | +5.16% | 23,624,271 |
| Oct 23, 2023 | $15.66 | $16.83 | $15.17 | $15.32 | -4.13% | 16,386,085 |
| Oct 16, 2023 | $16.60 | $17.93 | $15.65 | $15.98 | -3.15% | 25,357,787 |
| Oct 9, 2023 | $16.17 | $17.56 | $16.02 | $16.50 | -2.42% | 20,794,967 |
| Oct 2, 2023 | $16.85 | $17.20 | $16.00 | $16.91 | +0.30% | 23,840,014 |
| Sep 25, 2023 | $15.73 | $17.03 | $15.38 | $16.86 | +6.71% | 27,169,306 |
| Sep 18, 2023 | $16.69 | $17.07 | $15.51 | $15.80 | -5.95% | 26,977,153 |
| Sep 11, 2023 | $17.11 | $17.90 | $16.66 | $16.80 | -0.83% | 33,893,025 |
| Sep 5, 2023 | $17.00 | $17.98 | $16.75 | $16.94 | -1.57% | 25,057,197 |
| Aug 28, 2023 | $16.61 | $18.35 | $15.55 | $17.21 | +3.86% | 59,758,436 |
| Aug 21, 2023 | $14.65 | $17.50 | $14.56 | $16.57 | +14.43% | 77,035,011 |
| Aug 14, 2023 | $14.99 | $15.32 | $13.87 | $14.48 | -4.23% | 29,644,021 |
| Aug 7, 2023 | $15.57 | $15.67 | $14.54 | $15.12 | -3.51% | 29,179,957 |
| Jul 31, 2023 | $15.75 | $17.00 | $15.04 | $15.67 | +1.23% | 32,644,405 |
| Jul 24, 2023 | $15.00 | $15.74 | $14.46 | $15.48 | +3.61% | 30,195,775 |
| Jul 17, 2023 | $14.43 | $15.66 | $14.40 | $14.94 | +3.32% | 31,859,504 |
| Jul 10, 2023 | $14.14 | $15.39 | $14.08 | $14.46 | +1.19% | 32,743,325 |
| Jul 3, 2023 | $15.22 | $15.24 | $14.20 | $14.29 | -5.36% | 22,916,372 |
| Jun 26, 2023 | $15.35 | $15.63 | $14.68 | $15.10 | -2.27% | 38,458,246 |
| Jun 20, 2023 | $15.97 | $16.25 | $14.54 | $15.45 | -3.98% | 28,352,208 |
| Jun 12, 2023 | $15.81 | $17.28 | $15.33 | $16.09 | +10.58% | 52,552,960 |
| Jun 5, 2023 | $13.33 | $15.25 | $12.43 | $14.55 | +8.26% | 79,283,842 |
| May 30, 2023 | $21.52 | $21.96 | $12.86 | $13.44 | -34.92% | 96,114,542 |
| May 22, 2023 | $18.86 | $21.15 | $18.68 | $20.65 | +10.13% | 26,811,935 |
| May 15, 2023 | $17.57 | $19.39 | $17.42 | $18.75 | +6.72% | 26,493,983 |
| May 8, 2023 | $17.25 | $18.50 | $17.18 | $17.57 | +4.03% | 30,967,351 |
| May 1, 2023 | $15.91 | $16.98 | $15.29 | $16.89 | +5.10% | 36,541,397 |
| Apr 24, 2023 | $18.72 | $18.72 | $15.67 | $16.07 | -13.51% | 30,938,946 |
| Apr 17, 2023 | $17.91 | $19.00 | $17.14 | $18.58 | +3.97% | 28,605,033 |
| Apr 10, 2023 | $16.34 | $17.96 | $15.73 | $17.87 | +7.33% | 31,173,712 |
| Apr 3, 2023 | $16.11 | $17.17 | $15.78 | $16.65 | +1.77% | 32,441,389 |
| Mar 27, 2023 | $14.80 | $16.62 | $14.61 | $16.36 | +11.75% | 26,797,816 |
| Mar 20, 2023 | $14.66 | $15.33 | $14.29 | $14.64 | -2.85% | 27,447,176 |
| Mar 13, 2023 | $13.76 | $16.24 | $13.25 | $15.07 | +8.34% | 55,888,314 |
| Mar 6, 2023 | $16.44 | $16.62 | $13.71 | $13.91 | -15.44% | 39,746,400 |
| Feb 27, 2023 | $15.66 | $16.49 | $15.06 | $16.45 | +6.40% | 25,538,327 |
| Feb 21, 2023 | $15.32 | $16.18 | $15.11 | $15.46 | -3.01% | 14,821,459 |
| Feb 13, 2023 | $15.41 | $17.26 | $15.01 | $15.94 | +4.52% | 20,883,262 |
| Feb 6, 2023 | $15.40 | $16.58 | $14.78 | $15.25 | -2.93% | 20,074,058 |
| Jan 30, 2023 | $14.88 | $17.36 | $14.40 | $15.71 | +4.59% | 32,426,616 |
| Jan 23, 2023 | $14.20 | $15.62 | $13.69 | $15.02 | +4.45% | 20,848,514 |
| Jan 17, 2023 | $14.32 | $15.21 | $13.49 | $14.38 | +0.42% | 26,413,864 |
| Jan 9, 2023 | $13.52 | $14.58 | $13.11 | $14.32 | +7.83% | 25,166,465 |
| Jan 3, 2023 | $15.01 | $15.40 | $12.69 | $13.28 | -8.98% | 22,450,921 |
| Dec 27, 2022 | $13.09 | $14.69 | $12.78 | $14.59 | +9.95% | 13,476,838 |
| Dec 19, 2022 | $13.81 | $13.90 | $12.86 | $13.27 | -5.08% | 15,637,171 |
| Dec 12, 2022 | $15.38 | $17.34 | $13.83 | $13.98 | -9.04% | 27,202,976 |
| Dec 5, 2022 | $14.62 | $15.77 | $12.80 | $15.37 | +3.99% | 33,554,736 |
| Nov 28, 2022 | $16.09 | $16.24 | $13.27 | $14.78 | -9.44% | 26,535,724 |
| Nov 21, 2022 | $16.37 | $16.77 | $15.60 | $16.32 | -1.92% | 7,721,116 |
| Nov 14, 2022 | $18.88 | $19.80 | $16.60 | $16.64 | -12.65% | 21,070,508 |
| Nov 7, 2022 | $17.78 | $19.69 | $15.43 | $19.05 | +7.99% | 28,941,416 |
| Oct 31, 2022 | $23.13 | $24.20 | $17.19 | $17.64 | -24.68% | 18,581,407 |
| Oct 24, 2022 | $22.50 | $24.72 | $21.82 | $23.42 | +3.45% | 10,578,916 |
| Oct 17, 2022 | $21.30 | $23.77 | $21.30 | $22.64 | +9.27% | 15,564,848 |
| Oct 10, 2022 | $26.49 | $26.70 | $20.29 | $20.72 | -21.93% | 21,087,790 |
| Oct 3, 2022 | $25.70 | $28.59 | $25.06 | $26.54 | +3.83% | 11,061,048 |
| Sep 26, 2022 | $24.70 | $26.75 | $24.70 | $25.56 | +3.11% | 10,263,335 |
| Sep 19, 2022 | $26.33 | $27.95 | $24.08 | $24.79 | -6.35% | 9,463,314 |
| Sep 12, 2022 | $28.39 | $29.44 | $26.11 | $26.47 | -5.63% | 16,368,570 |
| Sep 6, 2022 | $25.40 | $28.63 | $24.51 | $28.05 | +10.91% | 9,554,752 |
| Aug 29, 2022 | $27.36 | $30.00 | $23.60 | $25.29 | -8.90% | 23,106,061 |
| Aug 22, 2022 | $25.92 | $29.47 | $25.38 | $27.76 | +5.23% | 11,314,606 |
| Aug 15, 2022 | $27.50 | $29.85 | $26.08 | $26.38 | -5.92% | 10,402,692 |
| Aug 8, 2022 | $26.45 | $29.12 | $25.06 | $28.04 | +6.37% | 12,502,276 |
| Aug 1, 2022 | $24.37 | $27.23 | $23.84 | $26.36 | +6.08% | 11,410,777 |
| Jul 25, 2022 | $25.37 | $25.40 | $22.69 | $24.85 | -2.78% | 8,865,648 |
| Jul 18, 2022 | $24.48 | $27.25 | $24.18 | $25.56 | +7.21% | 11,457,899 |
| Jul 11, 2022 | $27.41 | $28.00 | $22.44 | $23.84 | -11.08% | 21,909,738 |
| Jul 5, 2022 | $23.13 | $27.72 | $22.60 | $26.81 | +14.18% | 11,744,854 |
| Jun 27, 2022 | $26.49 | $26.67 | $22.89 | $23.48 | -11.36% | 14,962,218 |
| Jun 21, 2022 | $23.66 | $26.65 | $22.88 | $26.49 | +13.84% | 26,817,375 |
| Jun 13, 2022 | $21.39 | $23.44 | $20.03 | $23.27 | +3.28% | 36,463,555 |
| Jun 6, 2022 | $24.21 | $26.22 | $22.03 | $22.53 | -5.77% | 18,629,966 |
| May 31, 2022 | $26.99 | $27.26 | $23.10 | $23.91 | -11.35% | 22,284,892 |
| May 23, 2022 | $24.08 | $27.18 | $21.75 | $26.97 | +8.88% | 13,113,836 |
| May 16, 2022 | $23.08 | $25.43 | $21.06 | $24.77 | +2.99% | 15,226,548 |
| May 9, 2022 | $25.21 | $26.69 | $18.64 | $24.05 | -7.89% | 30,550,024 |
| May 2, 2022 | $32.99 | $34.75 | $25.46 | $26.11 | -21.52% | 15,205,071 |
| Apr 25, 2022 | $32.07 | $36.50 | $31.96 | $33.27 | +1.81% | 13,715,054 |
| Apr 18, 2022 | $37.00 | $38.31 | $32.56 | $32.68 | -11.96% | 13,645,312 |
| Apr 11, 2022 | $33.27 | $38.57 | $32.79 | $37.12 | +9.11% | 16,219,927 |
| Apr 4, 2022 | $39.38 | $41.68 | $33.92 | $34.02 | -12.50% | 20,634,887 |
| Mar 28, 2022 | $40.54 | $41.53 | $37.94 | $38.88 | -3.95% | 13,949,558 |
| Mar 21, 2022 | $39.12 | $42.84 | $37.83 | $40.48 | -0.22% | 20,473,866 |
| Mar 14, 2022 | $32.95 | $40.67 | $29.30 | $40.57 | +23.28% | 70,348,100 |
| Mar 7, 2022 | $37.50 | $38.58 | $32.10 | $32.91 | -10.42% | 26,738,619 |
| Feb 28, 2022 | $39.57 | $44.74 | $36.27 | $36.74 | -5.36% | 21,636,614 |
| Feb 22, 2022 | $38.53 | $40.22 | $31.83 | $38.82 | -0.44% | 20,830,357 |
| Feb 14, 2022 | $44.07 | $46.14 | $38.58 | $38.99 | -13.51% | 18,917,909 |
| Feb 7, 2022 | $43.00 | $48.46 | $41.75 | $45.08 | +5.20% | 17,911,277 |
| Jan 31, 2022 | $41.88 | $46.94 | $40.90 | $42.85 | +5.70% | 12,286,031 |
| Jan 24, 2022 | $38.48 | $44.80 | $35.90 | $40.54 | +1.07% | 18,744,281 |
| Jan 18, 2022 | $41.65 | $44.80 | $39.79 | $40.11 | -6.02% | 15,633,325 |
| Jan 10, 2022 | $42.76 | $50.11 | $40.74 | $42.68 | -3.72% | 19,997,472 |
| Jan 3, 2022 | $52.00 | $52.29 | $41.42 | $44.33 | -12.20% | 22,766,589 |
| Dec 27, 2021 | $52.00 | $53.97 | $49.13 | $50.49 | -2.15% | 9,700,355 |
| Dec 20, 2021 | $46.58 | $52.81 | $45.65 | $51.60 | +7.57% | 13,040,463 |
| Dec 13, 2021 | $49.50 | $51.50 | $43.32 | $47.97 | -4.63% | 31,893,638 |
| Dec 6, 2021 | $46.22 | $52.40 | $43.00 | $50.30 | +8.80% | 44,970,117 |
| Nov 29, 2021 | $59.00 | $59.54 | $44.10 | $46.23 | -19.78% | 17,813,034 |
| Nov 22, 2021 | $70.63 | $70.80 | $55.65 | $57.63 | -18.02% | 11,567,601 |
| Nov 15, 2021 | $76.87 | $78.28 | $70.07 | $70.30 | -7.86% | 6,324,651 |
| Nov 8, 2021 | $66.78 | $78.53 | $66.47 | $76.30 | +14.03% | 10,746,784 |
| Nov 1, 2021 | $66.68 | $70.67 | $62.76 | $66.91 | +0.77% | 7,288,891 |
| Oct 25, 2021 | $64.07 | $68.50 | $61.81 | $66.40 | +4.09% | 5,390,827 |
| Oct 18, 2021 | $59.61 | $67.96 | $59.58 | $63.79 | +7.07% | 6,106,652 |
| Oct 11, 2021 | $54.03 | $62.94 | $52.15 | $59.58 | +9.02% | 7,608,195 |
| Oct 4, 2021 | $55.32 | $59.00 | $50.49 | $54.65 | -1.07% | 10,801,631 |
| Sep 27, 2021 | $60.05 | $60.54 | $52.09 | $55.24 | -9.53% | 25,702,512 |
| Sep 20, 2021 | $64.00 | $66.66 | $60.00 | $61.06 | -11.83% | 13,506,305 |
| Sep 13, 2021 | $64.18 | $72.76 | $58.52 | $69.25 | +8.63% | 19,033,496 |
| Sep 7, 2021 | $69.48 | $73.47 | $62.01 | $63.75 | -7.66% | 16,761,325 |
| Aug 30, 2021 | $65.03 | $69.42 | $63.31 | $69.04 | +6.38% | 7,455,196 |
| Aug 23, 2021 | $51.20 | $66.00 | $51.20 | $64.90 | +26.54% | 9,296,806 |
| Aug 16, 2021 | $49.49 | $51.50 | $46.25 | $51.29 | +1.85% | 4,447,669 |
| Aug 9, 2021 | $51.08 | $51.96 | $46.57 | $50.36 | -1.04% | 4,653,681 |
| Aug 2, 2021 | $50.70 | $53.50 | $49.63 | $50.89 | +3.20% | 6,021,836 |
| Jul 26, 2021 | $48.49 | $55.29 | $46.67 | $49.31 | +5.91% | 7,513,421 |
| Jul 19, 2021 | $43.91 | $49.31 | $43.02 | $46.56 | +5.46% | 5,442,805 |
| Jul 12, 2021 | $50.50 | $51.17 | $42.80 | $44.15 | -10.34% | 8,769,148 |
| Jul 6, 2021 | $45.81 | $54.05 | $45.25 | $49.24 | +10.43% | 19,446,517 |
| Jun 30, 2021 | $46.00 | $46.50 | $39.94 | $44.59 | +417.29% | 31,517,773 |
| Mar 30, 2020 | $8.27 | $8.66 | $8.24 | $8.62 | +3.98% | 53,713,321 |
| Mar 23, 2020 | $7.50 | $8.63 | $7.12 | $8.29 | +10.53% | 135,805,290 |
| Mar 16, 2020 | $7.76 | $8.27 | $6.38 | $7.50 | -13.89% | 166,453,181 |
| Mar 9, 2020 | $8.47 | $8.93 | $7.73 | $8.71 | -2.57% | 174,991,767 |
| Mar 2, 2020 | $9.18 | $9.57 | $8.67 | $8.94 | -2.72% | 115,708,231 |
| Feb 24, 2020 | $9.76 | $9.92 | $8.89 | $9.19 | -8.56% | 162,423,120 |
| Feb 18, 2020 | $8.71 | $10.16 | $8.69 | $10.05 | +15.65% | 264,314,242 |
| Feb 10, 2020 | $4.92 | $8.78 | $4.75 | $8.69 | +76.27% | 394,888,874 |
| Feb 3, 2020 | $4.39 | $4.98 | $4.26 | $4.93 | +12.81% | 66,746,108 |
| Jan 27, 2020 | $4.85 | $4.85 | $4.31 | $4.37 | -9.52% | 68,951,423 |
| Jan 21, 2020 | $4.84 | $5.24 | $4.72 | $4.83 | +0.21% | 78,029,181 |
| Jan 13, 2020 | $4.90 | $4.99 | $4.75 | $4.82 | -1.23% | 82,921,046 |
| Jan 6, 2020 | $5.16 | $5.24 | $4.86 | $4.88 | -5.79% | 79,790,143 |
| Dec 30, 2019 | $5.21 | $5.27 | $5.15 | $5.18 | -0.38% | 33,120,024 |
| Dec 23, 2019 | $5.41 | $5.42 | $5.18 | $5.20 | -3.53% | 28,809,785 |
| Dec 16, 2019 | $5.20 | $5.41 | $5.15 | $5.39 | +3.45% | 70,910,769 |
| Dec 9, 2019 | $5.50 | $5.52 | $5.16 | $5.21 | -5.79% | 70,109,586 |
| Dec 2, 2019 | $5.88 | $5.90 | $5.39 | $5.53 | -6.59% | 95,476,155 |
| Nov 25, 2019 | $5.73 | $6.09 | $5.66 | $5.92 | +3.14% | 57,713,134 |
| Nov 18, 2019 | $5.82 | $5.90 | $5.55 | $5.74 | -1.54% | 58,032,822 |
| Nov 11, 2019 | $6.06 | $6.12 | $5.77 | $5.83 | -4.58% | 81,079,359 |
| Nov 4, 2019 | $6.28 | $6.32 | $5.99 | $6.11 | -3.02% | 81,102,327 |
| Oct 28, 2019 | $6.38 | $6.55 | $5.96 | $6.30 | -1.25% | 99,287,457 |
| Oct 21, 2019 | $6.41 | $6.49 | $6.27 | $6.38 | -0.62% | 54,353,011 |
| Oct 14, 2019 | $6.37 | $6.55 | $6.28 | $6.42 | 0.00% | 80,723,526 |
| Oct 7, 2019 | $6.04 | $6.49 | $6.01 | $6.42 | +5.77% | 76,077,178 |
| Sep 30, 2019 | $6.05 | $6.22 | $5.84 | $6.07 | +0.33% | 82,407,057 |
| Sep 23, 2019 | $6.59 | $6.63 | $5.85 | $6.05 | -8.05% | 85,613,719 |
| Sep 16, 2019 | $6.79 | $6.89 | $6.48 | $6.58 | -3.66% | 43,081,118 |
| Sep 9, 2019 | $6.85 | $7.00 | $6.81 | $6.83 | +0.15% | 32,168,047 |
| Sep 3, 2019 | $6.76 | $6.88 | $6.62 | $6.82 | +0.44% | 38,018,710 |
| Aug 26, 2019 | $6.80 | $6.87 | $6.63 | $6.79 | +0.74% | 32,416,157 |
| Aug 19, 2019 | $6.95 | $6.98 | $6.72 | $6.74 | -2.46% | 35,108,049 |
| Aug 12, 2019 | $6.79 | $6.98 | $6.67 | $6.91 | +1.47% | 62,242,927 |
| Aug 5, 2019 | $6.52 | $6.92 | $6.52 | $6.81 | +0.74% | 73,606,215 |
| Jul 29, 2019 | $8.01 | $8.02 | $6.59 | $6.76 | -15.39% | 134,481,976 |
| Jul 22, 2019 | $7.13 | $8.06 | $6.88 | $7.99 | +14.96% | 242,873,843 |
| Jul 15, 2019 | $7.09 | $7.26 | $6.77 | $6.95 | -2.11% | 99,612,229 |
| Jul 8, 2019 | $7.01 | $7.20 | $6.72 | $7.10 | +0.85% | 96,845,577 |
| Jul 1, 2019 | $6.64 | $7.16 | $6.55 | $7.04 | +7.15% | 65,465,602 |
| Jun 24, 2019 | $6.97 | $7.00 | $6.51 | $6.57 | -4.37% | 78,063,782 |
| Jun 17, 2019 | $7.03 | $7.54 | $6.80 | $6.87 | -2.00% | 130,179,805 |
| Jun 10, 2019 | $7.13 | $7.24 | $6.47 | $7.01 | -1.27% | 140,960,946 |
| Jun 3, 2019 | $6.87 | $7.18 | $6.57 | $7.10 | +3.35% | 90,613,769 |
| May 28, 2019 | $7.15 | $7.17 | $6.58 | $6.87 | -4.05% | 112,462,841 |
| May 20, 2019 | $7.79 | $7.90 | $6.58 | $7.16 | +15.86% | 329,127,947 |
| May 13, 2019 | $6.02 | $6.28 | $5.86 | $6.18 | -0.16% | 106,411,976 |
| May 6, 2019 | $5.67 | $6.19 | $5.55 | $6.19 | +6.72% | 99,937,233 |
| Apr 29, 2019 | $5.55 | $5.80 | $5.44 | $5.80 | +4.69% | 87,883,073 |
| Apr 22, 2019 | $5.75 | $5.93 | $5.49 | $5.54 | -3.99% | 89,932,153 |
| Apr 15, 2019 | $6.09 | $6.15 | $5.62 | $5.77 | -5.41% | 92,518,764 |
| Apr 8, 2019 | $5.62 | $6.17 | $5.58 | $6.10 | +8.35% | 66,519,562 |
| Apr 1, 2019 | $5.73 | $5.80 | $5.53 | $5.63 | -0.35% | 67,505,954 |
| Mar 25, 2019 | $6.21 | $6.42 | $5.50 | $5.65 | -9.60% | 105,472,473 |
| Mar 18, 2019 | $6.38 | $6.50 | $6.20 | $6.25 | -2.19% | 44,797,972 |
| Mar 11, 2019 | $6.11 | $6.41 | $6.04 | $6.39 | +4.75% | 62,595,968 |
| Mar 4, 2019 | $6.43 | $6.46 | $6.07 | $6.10 | -4.69% | 83,064,741 |
| Feb 25, 2019 | $6.47 | $6.51 | $6.26 | $6.40 | -0.62% | 72,600,724 |
| Feb 19, 2019 | $6.29 | $6.54 | $6.26 | $6.44 | +2.22% | 66,276,172 |
| Feb 11, 2019 | $5.88 | $6.34 | $5.87 | $6.30 | +6.78% | 64,291,914 |
| Feb 4, 2019 | $6.22 | $6.26 | $5.76 | $5.90 | -5.14% | 91,305,331 |
| Jan 28, 2019 | $6.11 | $6.32 | $5.97 | $6.22 | +0.65% | 60,567,097 |
| Jan 22, 2019 | $6.05 | $6.31 | $5.96 | $6.18 | +1.81% | 53,337,297 |
| Jan 14, 2019 | $6.32 | $6.33 | $5.99 | $6.07 | -4.71% | 55,906,992 |
| Jan 7, 2019 | $6.21 | $6.39 | $6.17 | $6.37 | +2.58% | 51,456,424 |
| Dec 31, 2018 | $5.87 | $6.22 | $5.71 | $6.21 | +6.34% | 44,717,216 |
| Dec 24, 2018 | $5.73 | $5.94 | $5.55 | $5.84 | +0.86% | 45,195,846 |
| Dec 17, 2018 | $5.96 | $6.11 | $5.75 | $5.79 | -3.02% | 92,736,928 |
| Dec 10, 2018 | $6.00 | $6.15 | $5.78 | $5.97 | -0.67% | 61,669,601 |
| Dec 3, 2018 | $6.35 | $6.38 | $5.88 | $6.01 | -4.30% | 65,586,988 |
| Nov 26, 2018 | $6.13 | $6.40 | $6.13 | $6.28 | +2.61% | 56,776,728 |
| Nov 19, 2018 | $6.27 | $6.47 | $6.05 | $6.12 | -3.01% | 38,544,894 |
| Nov 12, 2018 | $6.21 | $6.38 | $6.05 | $6.31 | +1.94% | 113,044,489 |
| Nov 5, 2018 | $6.32 | $6.41 | $6.13 | $6.19 | -1.28% | 59,860,858 |
| Oct 29, 2018 | $5.91 | $6.39 | $5.66 | $6.27 | +7.36% | 97,448,965 |
| Oct 22, 2018 | $6.50 | $6.55 | $5.79 | $5.84 | -9.60% | 71,351,140 |
| Oct 15, 2018 | $6.40 | $6.56 | $6.26 | $6.46 | +0.78% | 48,725,698 |
| Oct 8, 2018 | $6.42 | $6.59 | $6.16 | $6.41 | -0.47% | 54,385,755 |
| Oct 1, 2018 | $6.55 | $6.61 | $6.36 | $6.44 | -1.53% | 53,185,501 |
| Sep 24, 2018 | $6.36 | $6.61 | $6.33 | $6.54 | +2.35% | 53,713,403 |
| Sep 17, 2018 | $6.33 | $6.50 | $6.27 | $6.39 | +0.63% | 46,048,596 |
| Sep 10, 2018 | $5.95 | $6.41 | $5.93 | $6.35 | +6.72% | 49,716,022 |
| Sep 4, 2018 | $6.10 | $6.15 | $5.86 | $5.95 | -2.62% | 36,125,182 |
| Aug 27, 2018 | $6.10 | $6.22 | $6.04 | $6.11 | +0.49% | 49,531,917 |
| Aug 20, 2018 | $6.13 | $6.22 | $6.08 | $6.08 | -0.82% | 33,865,529 |
| Aug 13, 2018 | $6.02 | $6.15 | $5.99 | $6.13 | +1.66% | 44,441,816 |
| Aug 6, 2018 | $5.70 | $6.24 | $5.66 | $6.03 | +7.30% | 95,001,087 |
| Jul 30, 2018 | $5.50 | $5.72 | $5.36 | $5.62 | +2.37% | 49,872,871 |
| Jul 23, 2018 | $5.46 | $5.59 | $5.35 | $5.49 | +0.55% | 28,785,381 |
| Jul 16, 2018 | $5.65 | $5.69 | $5.39 | $5.46 | -3.53% | 37,346,519 |
| Jul 9, 2018 | $5.63 | $5.69 | $5.48 | $5.66 | +0.53% | 38,635,458 |
| Jul 2, 2018 | $5.40 | $5.63 | $5.37 | $5.63 | +3.49% | 32,992,505 |
| Jun 25, 2018 | $5.51 | $5.51 | $5.28 | $5.44 | -1.09% | 44,986,817 |
| Jun 18, 2018 | $5.47 | $5.60 | $5.30 | $5.50 | +0.18% | 63,340,018 |
| Jun 11, 2018 | $5.17 | $5.51 | $5.12 | $5.49 | +6.19% | 62,820,517 |
| Jun 4, 2018 | $5.21 | $5.28 | $5.15 | $5.17 | -0.58% | 46,629,170 |
| May 29, 2018 | $5.11 | $5.27 | $5.09 | $5.20 | +0.97% | 60,366,420 |
| May 21, 2018 | $5.13 | $5.24 | $5.08 | $5.15 | +0.78% | 44,482,631 |
| May 14, 2018 | $5.16 | $5.19 | $5.04 | $5.11 | -0.97% | 61,107,446 |
| May 7, 2018 | $5.31 | $5.35 | $5.11 | $5.16 | -2.27% | 87,572,528 |
| Apr 30, 2018 | $5.84 | $5.96 | $5.07 | $5.28 | -18.77% | 250,235,409 |
| Apr 23, 2018 | $5.98 | $6.62 | $5.76 | $6.50 | +8.33% | 91,914,794 |
| Apr 16, 2018 | $5.78 | $6.12 | $5.71 | $6.00 | +3.81% | 45,317,448 |
| Apr 9, 2018 | $5.17 | $6.41 | $5.12 | $5.78 | +12.23% | 145,699,449 |
| Apr 2, 2018 | $4.86 | $5.23 | $4.81 | $5.15 | +5.53% | 53,477,301 |
| Mar 26, 2018 | $4.96 | $5.04 | $4.81 | $4.88 | -0.81% | 40,682,462 |
| Mar 19, 2018 | $5.35 | $5.37 | $4.88 | $4.92 | -8.21% | 66,052,705 |
| Mar 12, 2018 | $5.31 | $5.38 | $5.18 | $5.36 | +1.13% | 57,165,186 |
| Mar 5, 2018 | $5.26 | $5.44 | $5.23 | $5.30 | +0.19% | 39,728,004 |
| Feb 26, 2018 | $5.30 | $5.39 | $5.16 | $5.29 | -0.19% | 53,866,807 |
| Feb 20, 2018 | $5.37 | $5.57 | $5.18 | $5.30 | -1.67% | 46,042,276 |
| Feb 12, 2018 | $5.34 | $5.52 | $5.19 | $5.39 | +1.70% | 49,233,881 |
| Feb 5, 2018 | $5.36 | $5.64 | $5.01 | $5.30 | -1.12% | 118,521,638 |
| Jan 29, 2018 | $5.33 | $5.51 | $4.91 | $5.36 | -0.19% | 110,681,499 |
| Jan 22, 2018 | $5.49 | $5.49 | $5.10 | $5.37 | -1.83% | 77,900,625 |
| Jan 16, 2018 | $5.71 | $5.74 | $5.24 | $5.47 | -3.87% | 83,114,423 |
| Jan 8, 2018 | $5.80 | $5.94 | $5.61 | $5.69 | -1.90% | 92,616,984 |
| Jan 2, 2018 | $5.91 | $6.01 | $5.50 | $5.80 | -1.53% | 77,213,573 |
| Dec 26, 2017 | $5.62 | $6.01 | $5.62 | $5.89 | +4.43% | 43,939,400 |
| Dec 18, 2017 | $5.52 | $5.72 | $5.51 | $5.64 | +2.73% | 97,819,889 |
| Dec 11, 2017 | $5.43 | $5.81 | $5.42 | $5.49 | +0.92% | 101,917,760 |
| Dec 4, 2017 | $6.05 | $6.05 | $5.42 | $5.44 | -8.88% | 83,212,884 |
| Nov 27, 2017 | $6.13 | $6.19 | $5.91 | $5.97 | -2.93% | 59,657,463 |
| Nov 20, 2017 | $6.23 | $6.24 | $6.02 | $6.15 | -1.28% | 33,565,049 |
| Nov 13, 2017 | $6.19 | $6.27 | $5.92 | $6.23 | +0.65% | 69,129,460 |
| Nov 6, 2017 | $5.86 | $6.32 | $5.62 | $6.19 | -7.20% | 155,340,167 |
| Oct 30, 2017 | $7.02 | $7.05 | $6.05 | $6.67 | -4.58% | 128,547,911 |
| Oct 23, 2017 | $6.97 | $7.21 | $6.84 | $6.99 | +0.87% | 72,424,500 |
| Oct 16, 2017 | $7.15 | $7.22 | $6.90 | $6.93 | -2.67% | 56,134,715 |
| Oct 9, 2017 | $7.36 | $7.43 | $6.77 | $7.12 | -3.26% | 88,732,063 |
| Oct 2, 2017 | $7.78 | $8.00 | $7.33 | $7.36 | -5.40% | 87,375,096 |
| Sep 25, 2017 | $8.30 | $8.30 | $7.65 | $7.78 | -8.69% | 89,487,266 |
| Sep 18, 2017 | $7.70 | $8.55 | $7.56 | $8.52 | +10.79% | 106,074,527 |
| Sep 11, 2017 | $7.80 | $8.05 | $7.50 | $7.69 | -0.65% | 54,470,072 |
| Sep 5, 2017 | $8.25 | $8.28 | $7.66 | $7.74 | -6.41% | 41,876,468 |
| Aug 28, 2017 | $8.45 | $8.45 | $8.15 | $8.27 | -1.90% | 27,307,796 |
| Aug 21, 2017 | $8.10 | $8.53 | $8.01 | $8.43 | +4.46% | 34,375,643 |
| Aug 14, 2017 | $8.42 | $8.47 | $8.06 | $8.07 | -2.89% | 33,944,189 |
| Aug 7, 2017 | $8.78 | $8.87 | $7.97 | $8.31 | -4.48% | 56,070,128 |
| Jul 31, 2017 | $8.18 | $8.92 | $7.87 | $8.70 | +5.84% | 103,695,534 |
| Jul 24, 2017 | $8.53 | $8.77 | $8.07 | $8.22 | -3.63% | 57,281,432 |
| Jul 17, 2017 | $8.59 | $8.59 | $8.24 | $8.53 | -0.23% | 46,630,551 |
| Jul 10, 2017 | $8.13 | $8.90 | $8.11 | $8.55 | +5.17% | 76,776,370 |
| Jul 3, 2017 | $8.20 | $8.32 | $8.02 | $8.13 | -0.97% | 31,495,511 |
| Jun 26, 2017 | $8.07 | $8.50 | $7.95 | $8.21 | +1.99% | 87,772,749 |
| Jun 19, 2017 | $7.81 | $8.35 | $7.75 | $8.05 | +3.21% | 90,256,523 |
| Jun 12, 2017 | $8.08 | $8.32 | $7.75 | $7.80 | -3.94% | 72,363,176 |
| Jun 5, 2017 | $8.85 | $8.98 | $8.03 | $8.12 | -8.46% | 73,429,825 |
| May 30, 2017 | $8.40 | $9.02 | $8.36 | $8.87 | +5.60% | 52,103,732 |
| May 22, 2017 | $8.06 | $8.47 | $7.96 | $8.40 | +4.09% | 71,147,985 |
| May 15, 2017 | $7.95 | $8.20 | $7.32 | $8.07 | +1.51% | 122,879,846 |
| May 8, 2017 | $8.12 | $8.16 | $7.67 | $7.95 | -1.12% | 98,088,823 |
| May 1, 2017 | $9.05 | $9.22 | $7.67 | $8.04 | -10.96% | 132,200,754 |
| Apr 24, 2017 | $8.65 | $9.09 | $8.61 | $9.03 | +6.24% | 69,299,092 |
| Apr 17, 2017 | $8.28 | $8.62 | $8.26 | $8.50 | +2.66% | 39,844,045 |
| Apr 10, 2017 | $8.61 | $8.63 | $8.21 | $8.28 | -1.08% | 34,544,833 |
| Apr 3, 2017 | $8.68 | $8.75 | $8.30 | $8.37 | -3.57% | 48,963,018 |
| Mar 27, 2017 | $8.44 | $8.72 | $8.21 | $8.68 | +2.12% | 58,065,429 |
| Mar 20, 2017 | $8.59 | $8.64 | $8.22 | $8.50 | -0.82% | 67,343,010 |
| Mar 13, 2017 | $8.29 | $8.75 | $8.27 | $8.57 | +3.50% | 55,876,958 |
| Mar 6, 2017 | $8.90 | $8.90 | $8.13 | $8.28 | -6.97% | 74,097,464 |
| Feb 27, 2017 | $8.90 | $9.00 | $8.66 | $8.90 | -0.45% | 48,333,936 |
| Feb 21, 2017 | $9.30 | $9.36 | $8.85 | $8.94 | -3.87% | 46,538,480 |
| Feb 13, 2017 | $8.60 | $9.44 | $8.49 | $9.30 | +3.79% | 109,406,298 |
| Feb 6, 2017 | $8.46 | $8.97 | $8.13 | $8.96 | +6.29% | 68,997,654 |
| Jan 30, 2017 | $9.25 | $9.65 | $8.36 | $8.43 | -8.57% | 140,735,019 |
| Jan 23, 2017 | $9.00 | $9.48 | $8.98 | $9.22 | +3.25% | 88,760,995 |
| Jan 17, 2017 | $8.65 | $9.10 | $8.57 | $8.93 | +3.72% | 92,644,383 |
| Jan 9, 2017 | $8.69 | $8.77 | $8.32 | $8.61 | -0.92% | 60,094,456 |
| Jan 3, 2017 | $8.51 | $9.00 | $8.43 | $8.69 | +3.21% | 97,570,572 |
| Dec 27, 2016 | $8.48 | $8.90 | $8.40 | $8.42 | -0.94% | 58,286,424 |
| Dec 19, 2016 | $8.27 | $8.59 | $8.25 | $8.50 | +3.16% | 47,083,490 |
| Dec 12, 2016 | $8.36 | $8.50 | $8.04 | $8.24 | -2.83% | 79,314,177 |
| Dec 5, 2016 | $8.01 | $8.98 | $7.93 | $8.48 | +6.27% | 182,316,198 |
| Nov 28, 2016 | $7.81 | $8.11 | $7.80 | $7.98 | +1.14% | 66,566,330 |
| Nov 21, 2016 | $7.43 | $7.93 | $7.39 | $7.89 | +7.35% | 49,609,203 |
| Nov 14, 2016 | $7.13 | $7.81 | $7.10 | $7.35 | +3.67% | 100,423,577 |
| Nov 7, 2016 | $6.31 | $7.44 | $6.13 | $7.09 | +15.66% | 162,297,825 |
| Oct 31, 2016 | $6.36 | $6.38 | $5.83 | $6.13 | -2.85% | 82,842,332 |
| Oct 24, 2016 | $6.60 | $6.95 | $6.18 | $6.31 | -3.66% | 125,233,365 |
| Oct 17, 2016 | $7.01 | $7.16 | $6.52 | $6.55 | -6.83% | 107,311,228 |
| Oct 10, 2016 | $6.52 | $7.10 | $6.50 | $7.03 | +8.49% | 105,693,654 |
| Oct 3, 2016 | $6.61 | $6.75 | $6.43 | $6.48 | -2.26% | 68,549,548 |
| Sep 26, 2016 | $6.64 | $6.84 | $6.53 | $6.63 | -0.15% | 58,869,526 |
| Sep 19, 2016 | $6.68 | $6.94 | $6.18 | $6.64 | -0.15% | 117,330,967 |
| Sep 12, 2016 | $6.54 | $7.01 | $6.42 | $6.65 | 0.00% | 134,913,638 |
| Sep 6, 2016 | $6.44 | $7.03 | $6.30 | $6.65 | +3.58% | 113,211,809 |
| Aug 29, 2016 | $6.17 | $6.44 | $6.08 | $6.42 | +4.56% | 66,233,055 |
| Aug 22, 2016 | $5.90 | $6.30 | $5.89 | $6.14 | +3.54% | 77,120,657 |
| Aug 15, 2016 | $6.10 | $6.18 | $5.85 | $5.93 | -2.63% | 67,679,121 |
| Aug 8, 2016 | $6.17 | $6.28 | $5.97 | $6.09 | -1.30% | 67,568,777 |
| Aug 1, 2016 | $6.14 | $6.35 | $5.86 | $6.17 | +0.49% | 102,838,563 |
| Jul 25, 2016 | $4.87 | $6.35 | $4.83 | $6.14 | +32.90% | 312,526,770 |
| Jul 18, 2016 | $4.89 | $4.89 | $4.42 | $4.62 | -7.60% | 129,603,876 |
| Jul 11, 2016 | $4.70 | $5.07 | $4.67 | $5.00 | +6.84% | 72,733,615 |
| Jul 5, 2016 | $4.53 | $4.69 | $4.36 | $4.68 | +3.31% | 55,908,538 |
| Jun 27, 2016 | $4.13 | $4.57 | $4.04 | $4.53 | +9.95% | 73,149,212 |
| Jun 20, 2016 | $3.77 | $4.48 | $3.76 | $4.12 | +11.05% | 146,163,404 |
| Jun 13, 2016 | $3.66 | $3.82 | $3.61 | $3.71 | 0.00% | 47,417,915 |
| Jun 6, 2016 | $3.80 | $3.98 | $3.69 | $3.71 | -1.85% | 58,145,495 |
| May 31, 2016 | $3.65 | $3.85 | $3.65 | $3.78 | +2.72% | 50,582,976 |
| May 23, 2016 | $3.59 | $3.70 | $3.46 | $3.68 | +2.51% | 45,942,219 |
| May 16, 2016 | $3.43 | $3.72 | $3.39 | $3.59 | +4.36% | 65,874,119 |
| May 9, 2016 | $3.53 | $3.59 | $3.40 | $3.44 | -2.82% | 56,975,329 |
| May 2, 2016 | $3.43 | $3.69 | $3.37 | $3.54 | +3.21% | 101,444,151 |
| Apr 25, 2016 | $3.73 | $3.81 | $3.38 | $3.43 | -8.29% | 66,546,678 |
| Apr 18, 2016 | $3.53 | $3.90 | $3.51 | $3.74 | +4.18% | 68,344,322 |
| Apr 11, 2016 | $3.52 | $3.65 | $3.30 | $3.59 | +2.57% | 88,614,323 |
| Apr 4, 2016 | $3.65 | $3.66 | $3.38 | $3.50 | -3.58% | 123,355,931 |
| Mar 28, 2016 | $3.26 | $3.69 | $3.22 | $3.63 | +11.35% | 92,053,445 |
| Mar 21, 2016 | $3.26 | $3.44 | $3.12 | $3.26 | 0.00% | 73,221,177 |
| Mar 14, 2016 | $3.70 | $3.76 | $3.26 | $3.26 | -12.13% | 94,549,267 |
| Mar 7, 2016 | $3.82 | $4.09 | $3.64 | $3.71 | -2.88% | 108,565,771 |
| Feb 29, 2016 | $3.31 | $4.19 | $3.21 | $3.82 | +14.71% | 134,124,413 |
| Feb 22, 2016 | $2.96 | $3.34 | $2.87 | $3.33 | +13.65% | 71,962,039 |
| Feb 16, 2016 | $2.81 | $3.09 | $2.66 | $2.93 | +10.15% | 78,142,076 |
| Feb 8, 2016 | $2.80 | $2.84 | $2.45 | $2.66 | -6.67% | 101,215,437 |
| Feb 1, 2016 | $3.04 | $3.09 | $2.70 | $2.85 | -5.63% | 111,067,088 |
| Jan 25, 2016 | $2.97 | $3.21 | $2.44 | $3.02 | +5.23% | 201,312,332 |
| Jan 19, 2016 | $2.93 | $2.97 | $2.18 | $2.87 | 0.00% | 134,597,894 |
| Jan 11, 2016 | $3.44 | $3.45 | $2.84 | $2.87 | -15.59% | 107,651,782 |
| Jan 4, 2016 | $3.52 | $3.67 | $3.33 | $3.40 | -6.08% | 66,598,557 |
| Dec 28, 2015 | $3.80 | $3.87 | $3.54 | $3.62 | -4.99% | 38,197,110 |
| Dec 21, 2015 | $3.67 | $3.92 | $3.58 | $3.81 | +4.10% | 32,575,390 |
| Dec 14, 2015 | $3.65 | $3.73 | $3.51 | $3.66 | +0.27% | 83,847,105 |
| Dec 7, 2015 | $3.53 | $3.95 | $3.52 | $3.65 | +3.40% | 112,337,573 |
| Nov 30, 2015 | $3.76 | $3.79 | $3.50 | $3.53 | -5.36% | 82,205,592 |
| Nov 23, 2015 | $3.84 | $3.89 | $3.70 | $3.73 | -2.61% | 42,886,747 |
| Nov 16, 2015 | $4.19 | $4.45 | $3.78 | $3.83 | -8.37% | 129,386,331 |
| Nov 9, 2015 | $4.48 | $4.51 | $3.94 | $4.18 | -7.73% | 106,743,585 |
| Nov 2, 2015 | $4.84 | $4.90 | $4.38 | $4.53 | -4.23% | 120,061,566 |
| Oct 26, 2015 | $4.66 | $5.12 | $4.61 | $4.73 | +0.42% | 101,786,707 |
| Oct 19, 2015 | $4.30 | $4.75 | $4.24 | $4.71 | +9.79% | 58,374,339 |
| Oct 12, 2015 | $4.49 | $4.53 | $4.15 | $4.29 | -4.03% | 69,855,155 |
| Oct 5, 2015 | $4.26 | $4.62 | $4.20 | $4.47 | +5.18% | 96,811,295 |
| Sep 28, 2015 | $4.28 | $4.37 | $3.71 | $4.25 | -1.16% | 201,903,897 |
| Sep 21, 2015 | $4.52 | $4.65 | $4.22 | $4.30 | -4.02% | 123,223,509 |
| Sep 14, 2015 | $4.86 | $5.01 | $4.28 | $4.48 | -8.20% | 164,458,590 |
| Sep 8, 2015 | $4.99 | $5.14 | $4.69 | $4.88 | -1.41% | 60,688,104 |
| Aug 31, 2015 | $5.15 | $5.29 | $4.91 | $4.95 | -4.62% | 125,244,603 |
| Aug 24, 2015 | $4.43 | $5.29 | $3.98 | $5.19 | – | 169,434,619 |
Seasonality
S 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 | -2.0% | 9.9% | -6.7% | 0.5% | 0.6% | 43.5% | 7.0% | 7.7% | -3.0% | -0.1% | -5.5% | -1.4% |
| Months up | 4 of 9 | 4 of 9 | 1 of 9 | 4 of 9 | 3 of 8 | 5 of 9 | 7 of 9 | 7 of 9 | 4 of 9 | 5 of 9 | 3 of 8 | 2 of 8 |
| 2026 | -6.8% | -6.2% | -1.8% | 9.9% | 16.9% | 2.5% | 12.3% | 15.9% | 7.5% | 5.9% | ||
| 2025 | 7.9% | -13.9% | -11.9% | 1.8% | -4.8% | 3.8% | 0.3% | 2.8% | -6.6% | 1.4% | -9.2% | -7.5% |
| 2024 | -2.3% | 5.1% | -17.3% | -9.4% | -20.4% | 25.1% | 8.8% | 2.9% | 1.5% | 7.8% | 8.4% | -20.6% |
| 2023 | 3.4% | 6.0% | 2.3% | -1.8% | 33.0% | -29.4% | 10.4% | -0.2% | 1.4% | -7.3% | 22.1% | 43.7% |
| 2022 | -11.4% | -7.3% | -6.7% | -14.1% | -28.5% | -1.9% | 6.5% | 9.9% | -6.4% | -10.6% | -36.5% | 0.6% |
| 2021 | 393.0% | 16.0% | 29.6% | -16.2% | 23.9% | -18.7% | -6.4% | |||||
| 2020 | -16.1% | 110.3% | -6.2% | 0.0% | ||||||||
| 2019 | 7.2% | 1.8% | -11.0% | -1.2% | 23.1% | -4.4% | 11.6% | -7.4% | -9.1% | 0.6% | -4.7% | -12.0% |
| 2018 | -9.5% | -2.6% | -6.0% | 15.0% | -8.4% | 5.8% | -0.2% | 12.5% | 7.0% | -6.4% | 2.6% | -7.3% |
| 2017 | 9.6% | -4.6% | -1.5% | 4.0% | -6.0% | -3.3% | -2.8% | 3.4% | -5.7% | -15.9% | -8.4% | -1.7% |