Sunstone Hotel Investors, Inc. (SHO) stock
SHONYSEHotels & MotelsFiscal year ends December 31Also trades as SHO.PH, SHO.PI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 3/3034% above fair value
$12.79−0.15 (-1.16%)
Close on Oct 30, 2026Market cap $2.38BP/E 58.1Yield 2.81%
Price history
Sunstone Hotel Investors share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.79
-1.16% on the day
52-week range
$8.69 – $12.99
-1.5% from the high
Change over 52 weeks
+42.3%
From $8.99 on Oct 30, 2025
Average volume
2.61M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.50 | $12.99 | $12.29 | $12.79 | +2.24% | 11,521,282 |
| Oct 19, 2026 | $11.83 | $12.78 | $11.75 | $12.51 | +5.75% | 20,874,838 |
| Oct 12, 2026 | $11.28 | $12.34 | $11.25 | $11.83 | +4.60% | 19,733,045 |
| Oct 5, 2026 | $11.42 | $11.50 | $11.09 | $11.31 | -0.70% | 8,218,154 |
| Sep 28, 2026 | $11.22 | $11.45 | $11.10 | $11.39 | +1.79% | 9,133,149 |
| Sep 21, 2026 | $11.04 | $11.28 | $10.95 | $11.19 | +1.36% | 8,081,236 |
| Sep 14, 2026 | $10.92 | $11.13 | $10.85 | $11.04 | +0.55% | 12,189,343 |
| Sep 8, 2026 | $10.98 | $11.19 | $10.78 | $10.98 | -0.72% | 7,629,961 |
| Aug 31, 2026 | $11.27 | $11.28 | $10.91 | $11.06 | -2.38% | 14,519,549 |
| Aug 24, 2026 | $11.18 | $11.46 | $11.11 | $11.33 | +0.35% | 7,671,514 |
| Aug 17, 2026 | $10.90 | $11.38 | $10.77 | $11.29 | +3.20% | 10,379,957 |
| Aug 10, 2026 | $11.07 | $11.07 | $10.29 | $10.94 | -1.26% | 14,233,537 |
| Aug 3, 2026 | $11.85 | $11.95 | $11.07 | $11.08 | -5.86% | 13,440,598 |
| Jul 27, 2026 | $11.78 | $11.91 | $11.56 | $11.77 | +0.26% | 11,721,650 |
| Jul 20, 2026 | $11.80 | $11.89 | $11.56 | $11.74 | +0.09% | 11,845,422 |
| Jul 13, 2026 | $11.24 | $11.75 | $11.18 | $11.73 | +4.55% | 10,990,236 |
| Jul 6, 2026 | $11.37 | $11.49 | $10.99 | $11.22 | -1.41% | 12,228,295 |
| Jun 29, 2026 | $11.87 | $12.06 | $11.12 | $11.38 | -4.53% | 13,252,190 |
| Jun 22, 2026 | $11.88 | $12.07 | $11.45 | $11.92 | +0.08% | 27,498,892 |
| Jun 15, 2026 | $11.83 | $12.03 | $11.67 | $11.91 | +1.62% | 11,796,438 |
| Jun 8, 2026 | $11.38 | $11.82 | $11.38 | $11.72 | +2.09% | 10,686,486 |
| Jun 1, 2026 | $10.79 | $11.59 | $10.72 | $11.48 | +6.10% | 8,956,227 |
| May 26, 2026 | $10.65 | $11.05 | $10.65 | $10.82 | +1.88% | 9,040,188 |
| May 18, 2026 | $10.23 | $10.74 | $10.17 | $10.62 | +4.63% | 13,564,045 |
| May 11, 2026 | $10.50 | $10.56 | $10.11 | $10.15 | -3.24% | 9,639,918 |
| May 4, 2026 | $9.83 | $10.58 | $9.64 | $10.49 | +6.07% | 7,286,357 |
| Apr 27, 2026 | $9.64 | $9.92 | $9.61 | $9.89 | +2.59% | 6,213,737 |
| Apr 20, 2026 | $9.59 | $9.83 | $9.46 | $9.64 | -0.10% | 5,778,339 |
| Apr 13, 2026 | $9.51 | $9.81 | $9.40 | $9.65 | +1.05% | 7,996,643 |
| Apr 6, 2026 | $8.97 | $9.62 | $8.89 | $9.55 | +5.99% | 12,875,674 |
| Mar 30, 2026 | $9.01 | $9.12 | $8.86 | $9.01 | +0.67% | 6,566,380 |
| Mar 23, 2026 | $9.12 | $9.42 | $8.93 | $8.95 | +0.79% | 7,175,138 |
| Mar 16, 2026 | $9.04 | $9.30 | $8.86 | $8.88 | -0.56% | 11,215,020 |
| Mar 9, 2026 | $9.26 | $9.46 | $8.93 | $8.93 | -4.80% | 7,401,360 |
| Mar 2, 2026 | $9.21 | $9.83 | $9.04 | $9.38 | +1.08% | 9,104,728 |
| Feb 23, 2026 | $9.40 | $9.82 | $9.13 | $9.28 | -1.28% | 8,322,209 |
| Feb 17, 2026 | $9.29 | $9.45 | $9.20 | $9.40 | +1.95% | 7,722,002 |
| Feb 9, 2026 | $9.11 | $9.46 | $8.98 | $9.22 | +0.77% | 7,729,746 |
| Feb 2, 2026 | $8.82 | $9.22 | $8.69 | $9.15 | +4.33% | 19,594,140 |
| Jan 26, 2026 | $9.02 | $9.08 | $8.74 | $8.77 | -2.99% | 16,228,344 |
| Jan 20, 2026 | $8.96 | $9.46 | $8.92 | $9.04 | -1.09% | 5,163,138 |
| Jan 12, 2026 | $9.10 | $9.43 | $8.96 | $9.14 | -2.97% | 6,672,500 |
| Jan 5, 2026 | $9.23 | $9.48 | $9.04 | $9.42 | +3.18% | 10,076,538 |
| Dec 29, 2025 | $9.09 | $9.22 | $8.86 | $9.13 | +0.11% | 4,502,766 |
| Dec 22, 2025 | $9.15 | $9.23 | $9.00 | $9.12 | -0.33% | 3,683,480 |
| Dec 15, 2025 | $9.32 | $9.33 | $9.05 | $9.15 | -0.87% | 12,929,148 |
| Dec 8, 2025 | $8.94 | $9.29 | $8.87 | $9.23 | +3.36% | 11,073,230 |
| Dec 1, 2025 | $9.30 | $9.36 | $8.84 | $8.93 | -4.59% | 6,994,909 |
| Nov 24, 2025 | $9.11 | $9.48 | $8.99 | $9.36 | +3.31% | 10,992,153 |
| Nov 17, 2025 | $9.45 | $9.54 | $8.95 | $9.06 | -4.53% | 9,656,008 |
| Nov 10, 2025 | $9.56 | $9.91 | $9.34 | $9.49 | +0.42% | 11,036,505 |
| Nov 3, 2025 | $8.81 | $9.71 | $8.72 | $9.45 | +6.78% | 7,363,418 |
| Oct 27, 2025 | $9.13 | $9.29 | $8.70 | $8.85 | -2.75% | 5,318,689 |
| Oct 20, 2025 | $9.25 | $9.43 | $9.09 | $9.10 | -1.09% | 4,724,592 |
| Oct 13, 2025 | $8.93 | $9.40 | $8.83 | $9.20 | +4.43% | 5,348,142 |
| Oct 6, 2025 | $9.32 | $9.37 | $8.76 | $8.81 | -5.37% | 6,817,108 |
| Sep 29, 2025 | $9.65 | $9.65 | $9.26 | $9.31 | -3.42% | 8,046,141 |
| Sep 22, 2025 | $9.76 | $9.76 | $9.38 | $9.64 | -1.43% | 10,619,043 |
| Sep 15, 2025 | $9.79 | $10.01 | $9.50 | $9.78 | 0.00% | 18,606,979 |
| Sep 8, 2025 | $9.56 | $10.27 | $9.25 | $9.78 | +2.30% | 10,373,155 |
| Sep 2, 2025 | $9.36 | $9.75 | $9.26 | $9.56 | +0.84% | 6,212,051 |
| Aug 25, 2025 | $9.55 | $9.61 | $9.23 | $9.48 | -0.94% | 12,988,434 |
| Aug 18, 2025 | $9.00 | $9.59 | $8.97 | $9.57 | +6.22% | 12,453,371 |
| Aug 11, 2025 | $8.70 | $9.28 | $8.61 | $9.01 | +3.44% | 12,131,770 |
| Aug 4, 2025 | $8.66 | $8.90 | $8.48 | $8.71 | +0.81% | 12,221,964 |
| Jul 28, 2025 | $9.10 | $9.11 | $8.52 | $8.64 | -4.21% | 9,577,684 |
| Jul 21, 2025 | $8.94 | $9.18 | $8.83 | $9.02 | +1.58% | 7,726,922 |
| Jul 14, 2025 | $9.12 | $9.14 | $8.74 | $8.88 | -2.52% | 8,341,760 |
| Jul 7, 2025 | $8.85 | $9.30 | $8.70 | $9.11 | +2.02% | 10,120,587 |
| Jun 30, 2025 | $8.87 | $9.02 | $8.58 | $8.93 | +0.11% | 7,893,309 |
| Jun 23, 2025 | $8.52 | $9.02 | $8.48 | $8.92 | +2.53% | 16,298,877 |
| Jun 16, 2025 | $8.60 | $8.90 | $8.51 | $8.70 | +2.47% | 12,752,428 |
| Jun 9, 2025 | $8.79 | $9.34 | $8.43 | $8.49 | -3.19% | 16,388,728 |
| Jun 2, 2025 | $8.93 | $9.00 | $8.60 | $8.77 | -2.12% | 8,732,998 |
| May 26, 2025 | $8.50 | $9.17 | $8.44 | $8.96 | +3.34% | 13,071,508 |
| May 19, 2025 | $8.78 | $8.94 | $8.44 | $8.67 | -2.80% | 11,816,573 |
| May 12, 2025 | $9.10 | $9.38 | $8.74 | $8.92 | +3.48% | 11,390,311 |
| May 5, 2025 | $8.64 | $8.79 | $8.14 | $8.62 | -1.26% | 14,742,650 |
| Apr 28, 2025 | $8.23 | $8.74 | $8.07 | $8.73 | +5.95% | 11,808,475 |
| Apr 21, 2025 | $8.11 | $8.55 | $7.94 | $8.24 | 0.00% | 15,166,434 |
| Apr 14, 2025 | $8.43 | $8.50 | $8.10 | $8.24 | -1.20% | 9,646,323 |
| Apr 7, 2025 | $7.96 | $8.72 | $7.45 | $8.34 | +0.85% | 18,753,534 |
| Mar 31, 2025 | $9.28 | $9.60 | $8.01 | $8.27 | -12.67% | 20,595,061 |
| Mar 24, 2025 | $9.86 | $9.92 | $9.39 | $9.47 | -2.67% | 8,610,522 |
| Mar 17, 2025 | $9.73 | $9.94 | $9.42 | $9.73 | -0.41% | 10,179,826 |
| Mar 10, 2025 | $10.47 | $10.54 | $9.48 | $9.77 | -7.48% | 14,642,215 |
| Mar 3, 2025 | $10.49 | $10.67 | $10.29 | $10.56 | +0.76% | 9,954,760 |
| Feb 24, 2025 | $10.70 | $10.70 | $10.35 | $10.48 | -1.60% | 11,627,800 |
| Feb 18, 2025 | $11.17 | $11.51 | $10.62 | $10.65 | -4.91% | 7,543,634 |
| Feb 10, 2025 | $11.39 | $11.40 | $10.99 | $11.20 | -1.32% | 6,988,091 |
| Feb 3, 2025 | $11.13 | $11.41 | $10.91 | $11.35 | +0.18% | 10,596,214 |
| Jan 27, 2025 | $11.42 | $11.75 | $11.29 | $11.33 | -1.22% | 8,302,088 |
| Jan 21, 2025 | $11.79 | $11.84 | $11.16 | $11.47 | -2.13% | 9,208,120 |
| Jan 13, 2025 | $11.67 | $11.93 | $11.42 | $11.72 | -0.51% | 10,368,058 |
| Jan 6, 2025 | $11.79 | $12.27 | $11.72 | $11.78 | -0.08% | 13,212,661 |
| Dec 30, 2024 | $11.93 | $11.93 | $11.56 | $11.79 | -1.59% | 5,826,260 |
| Dec 23, 2024 | $11.95 | $12.20 | $11.80 | $11.98 | -0.25% | 3,961,639 |
| Dec 16, 2024 | $12.19 | $12.41 | $11.93 | $12.01 | -1.64% | 17,545,707 |
| Dec 9, 2024 | $12.08 | $12.35 | $12.03 | $12.21 | +1.16% | 11,538,751 |
| Dec 2, 2024 | $10.77 | $12.19 | $10.66 | $12.07 | +12.28% | 33,326,387 |
| Nov 25, 2024 | $10.44 | $10.91 | $10.44 | $10.75 | +3.66% | 14,824,241 |
| Nov 18, 2024 | $10.13 | $10.43 | $9.88 | $10.37 | +2.67% | 9,447,786 |
| Nov 11, 2024 | $10.91 | $11.02 | $10.08 | $10.10 | -6.57% | 16,974,771 |
| Nov 4, 2024 | $10.10 | $11.10 | $10.06 | $10.81 | +6.71% | 14,390,770 |
| Oct 28, 2024 | $10.35 | $10.42 | $10.09 | $10.13 | -1.27% | 6,605,668 |
| Oct 21, 2024 | $10.28 | $10.41 | $10.01 | $10.26 | -0.19% | 8,955,293 |
| Oct 14, 2024 | $10.37 | $10.57 | $10.23 | $10.28 | -1.06% | 7,424,016 |
| Oct 7, 2024 | $10.41 | $10.46 | $9.97 | $10.39 | -0.76% | 15,849,866 |
| Sep 30, 2024 | $10.49 | $10.55 | $10.07 | $10.47 | -1.23% | 16,464,864 |
| Sep 23, 2024 | $10.76 | $10.89 | $10.56 | $10.60 | -1.40% | 10,951,227 |
| Sep 16, 2024 | $10.22 | $10.82 | $10.12 | $10.75 | +5.91% | 11,525,379 |
| Sep 9, 2024 | $9.89 | $10.17 | $9.66 | $10.15 | +2.63% | 9,187,681 |
| Sep 3, 2024 | $10.32 | $10.35 | $9.82 | $9.89 | -5.18% | 8,475,573 |
| Aug 26, 2024 | $10.53 | $10.53 | $10.19 | $10.43 | 0.00% | 9,124,792 |
| Aug 19, 2024 | $10.04 | $10.47 | $10.04 | $10.43 | +3.88% | 10,470,052 |
| Aug 12, 2024 | $9.67 | $10.11 | $9.49 | $10.04 | +3.83% | 12,114,209 |
| Aug 5, 2024 | $9.55 | $9.78 | $9.39 | $9.67 | -2.62% | 21,143,840 |
| Jul 29, 2024 | $10.38 | $10.68 | $9.76 | $9.93 | -4.52% | 14,651,048 |
| Jul 22, 2024 | $10.47 | $10.60 | $10.11 | $10.40 | -0.10% | 8,883,324 |
| Jul 15, 2024 | $10.64 | $10.86 | $10.32 | $10.41 | -1.51% | 10,499,194 |
| Jul 8, 2024 | $10.22 | $10.81 | $10.08 | $10.57 | +4.14% | 14,644,398 |
| Jul 1, 2024 | $10.49 | $10.50 | $10.00 | $10.15 | -2.96% | 5,999,254 |
| Jun 24, 2024 | $10.18 | $10.53 | $10.07 | $10.46 | +3.26% | 12,807,352 |
| Jun 17, 2024 | $9.92 | $10.23 | $9.92 | $10.13 | +1.71% | 7,099,318 |
| Jun 10, 2024 | $9.91 | $10.28 | $9.87 | $9.96 | -0.50% | 5,688,230 |
| Jun 3, 2024 | $10.41 | $10.41 | $10.01 | $10.01 | -2.63% | 4,595,597 |
| May 28, 2024 | $10.53 | $10.53 | $10.03 | $10.28 | -0.39% | 5,348,111 |
| May 20, 2024 | $10.39 | $10.48 | $10.21 | $10.32 | -0.86% | 5,086,309 |
| May 13, 2024 | $10.35 | $10.64 | $10.16 | $10.41 | +1.46% | 6,322,128 |
| May 6, 2024 | $10.34 | $10.62 | $10.20 | $10.26 | +0.69% | 9,066,398 |
| Apr 29, 2024 | $10.35 | $10.43 | $10.03 | $10.19 | -1.07% | 11,698,079 |
| Apr 22, 2024 | $10.28 | $10.63 | $10.19 | $10.30 | +0.88% | 5,468,129 |
| Apr 15, 2024 | $10.91 | $11.01 | $10.05 | $10.21 | -6.33% | 8,185,286 |
| Apr 8, 2024 | $10.92 | $11.11 | $10.78 | $10.90 | -0.09% | 9,806,663 |
| Apr 1, 2024 | $11.14 | $11.17 | $10.75 | $10.91 | -2.06% | 7,361,333 |
| Mar 25, 2024 | $10.97 | $11.25 | $10.82 | $11.14 | +1.83% | 9,061,926 |
| Mar 18, 2024 | $10.99 | $11.25 | $10.92 | $10.94 | -0.55% | 9,146,519 |
| Mar 11, 2024 | $11.33 | $11.44 | $10.89 | $11.00 | -3.34% | 8,953,622 |
| Mar 4, 2024 | $11.25 | $11.59 | $11.19 | $11.38 | +0.71% | 8,253,589 |
| Feb 26, 2024 | $11.07 | $11.38 | $10.93 | $11.30 | +1.71% | 13,151,568 |
| Feb 20, 2024 | $10.79 | $11.55 | $10.75 | $11.11 | +1.83% | 12,373,133 |
| Feb 12, 2024 | $10.80 | $11.05 | $10.29 | $10.91 | +1.49% | 12,359,877 |
| Feb 5, 2024 | $10.62 | $10.81 | $10.53 | $10.75 | -0.28% | 5,301,719 |
| Jan 29, 2024 | $10.73 | $10.91 | $10.59 | $10.78 | 0.00% | 9,198,464 |
| Jan 22, 2024 | $10.80 | $10.86 | $10.39 | $10.78 | +0.37% | 8,278,495 |
| Jan 16, 2024 | $10.68 | $10.78 | $10.42 | $10.74 | -0.28% | 7,956,854 |
| Jan 8, 2024 | $10.87 | $11.07 | $10.73 | $10.77 | -1.28% | 8,175,043 |
| Jan 2, 2024 | $10.72 | $11.05 | $10.58 | $10.91 | +1.68% | 9,040,906 |
| Dec 26, 2023 | $10.97 | $11.10 | $10.72 | $10.73 | -2.01% | 4,808,809 |
| Dec 18, 2023 | $10.71 | $11.03 | $10.55 | $10.95 | +2.72% | 14,380,814 |
| Dec 11, 2023 | $10.15 | $11.21 | $10.08 | $10.66 | +5.02% | 22,962,352 |
| Dec 4, 2023 | $10.05 | $10.18 | $9.85 | $10.15 | +1.10% | 10,271,364 |
| Nov 27, 2023 | $9.85 | $10.08 | $9.73 | $10.04 | +1.31% | 10,833,211 |
| Nov 20, 2023 | $9.98 | $9.98 | $9.73 | $9.91 | -0.20% | 6,281,296 |
| Nov 13, 2023 | $9.60 | $10.06 | $9.50 | $9.93 | +2.90% | 12,922,823 |
| Nov 6, 2023 | $9.78 | $9.84 | $9.30 | $9.65 | -1.43% | 17,722,707 |
| Oct 30, 2023 | $9.15 | $9.90 | $9.08 | $9.79 | +8.30% | 19,991,750 |
| Oct 23, 2023 | $9.23 | $9.51 | $9.03 | $9.04 | -2.59% | 12,549,540 |
| Oct 16, 2023 | $9.42 | $9.67 | $9.28 | $9.28 | -0.64% | 10,061,729 |
| Oct 9, 2023 | $9.24 | $9.58 | $9.14 | $9.34 | 0.00% | 9,893,940 |
| Oct 2, 2023 | $9.31 | $9.52 | $9.03 | $9.34 | -0.11% | 12,245,760 |
| Sep 25, 2023 | $8.90 | $9.59 | $8.89 | $9.35 | +4.47% | 14,436,771 |
| Sep 18, 2023 | $9.29 | $9.43 | $8.93 | $8.95 | -3.97% | 7,320,983 |
| Sep 11, 2023 | $9.09 | $9.42 | $9.03 | $9.32 | +3.21% | 15,784,775 |
| Sep 5, 2023 | $8.88 | $9.04 | $8.79 | $9.03 | +0.33% | 6,909,960 |
| Aug 28, 2023 | $8.78 | $9.18 | $8.78 | $9.00 | +3.81% | 10,239,939 |
| Aug 21, 2023 | $8.85 | $8.89 | $8.61 | $8.67 | -1.92% | 11,208,973 |
| Aug 14, 2023 | $9.02 | $9.18 | $8.65 | $8.84 | -2.75% | 12,364,848 |
| Aug 7, 2023 | $9.49 | $9.66 | $8.97 | $9.09 | -4.52% | 14,358,015 |
| Jul 31, 2023 | $10.02 | $10.27 | $9.24 | $9.52 | -5.18% | 13,191,090 |
| Jul 24, 2023 | $9.84 | $10.14 | $9.65 | $10.04 | +2.24% | 10,608,461 |
| Jul 17, 2023 | $9.93 | $10.27 | $9.75 | $9.82 | -1.60% | 12,095,217 |
| Jul 10, 2023 | $10.27 | $10.70 | $9.90 | $9.98 | -3.20% | 8,441,200 |
| Jul 3, 2023 | $10.14 | $10.47 | $10.01 | $10.31 | +1.88% | 4,828,325 |
| Jun 26, 2023 | $9.56 | $10.20 | $9.47 | $10.12 | +5.20% | 8,986,305 |
| Jun 20, 2023 | $10.04 | $10.07 | $9.53 | $9.62 | -4.09% | 7,105,793 |
| Jun 12, 2023 | $10.66 | $10.66 | $9.77 | $10.03 | -5.91% | 16,323,633 |
| Jun 5, 2023 | $10.10 | $10.93 | $10.10 | $10.66 | +2.21% | 10,658,832 |
| May 30, 2023 | $10.08 | $10.45 | $9.82 | $10.43 | +3.88% | 9,216,031 |
| May 22, 2023 | $10.33 | $10.41 | $9.76 | $10.04 | -2.62% | 6,556,612 |
| May 15, 2023 | $10.37 | $10.48 | $10.06 | $10.31 | 0.00% | 8,957,694 |
| May 8, 2023 | $10.19 | $10.70 | $10.15 | $10.31 | +0.88% | 12,345,192 |
| May 1, 2023 | $9.54 | $10.72 | $9.37 | $10.22 | +7.24% | 12,316,037 |
| Apr 24, 2023 | $9.57 | $9.79 | $9.24 | $9.53 | -1.85% | 7,375,621 |
| Apr 17, 2023 | $9.64 | $9.95 | $9.52 | $9.71 | +1.04% | 9,382,869 |
| Apr 10, 2023 | $9.49 | $9.77 | $9.36 | $9.61 | +0.95% | 11,483,397 |
| Apr 3, 2023 | $9.89 | $9.99 | $9.46 | $9.52 | -3.64% | 8,569,917 |
| Mar 27, 2023 | $9.12 | $9.91 | $8.87 | $9.88 | +10.39% | 9,113,304 |
| Mar 20, 2023 | $9.39 | $9.75 | $8.60 | $8.95 | -3.76% | 13,713,057 |
| Mar 13, 2023 | $9.55 | $10.07 | $9.22 | $9.30 | -4.52% | 15,023,905 |
| Mar 6, 2023 | $10.71 | $10.74 | $9.63 | $9.74 | -8.97% | 9,173,510 |
| Feb 27, 2023 | $10.96 | $11.04 | $10.38 | $10.70 | -1.02% | 12,757,426 |
| Feb 21, 2023 | $10.07 | $11.12 | $9.97 | $10.81 | +5.88% | 12,218,405 |
| Feb 13, 2023 | $10.50 | $10.87 | $10.07 | $10.21 | -2.95% | 6,933,612 |
| Feb 6, 2023 | $10.99 | $11.04 | $10.43 | $10.52 | -5.23% | 6,498,060 |
| Jan 30, 2023 | $10.74 | $11.38 | $10.64 | $11.10 | +2.21% | 10,895,542 |
| Jan 23, 2023 | $10.18 | $10.89 | $10.14 | $10.86 | +6.47% | 9,753,790 |
| Jan 17, 2023 | $10.02 | $10.20 | $9.78 | $10.20 | +2.10% | 5,424,143 |
| Jan 9, 2023 | $9.44 | $10.20 | $9.28 | $9.99 | +5.16% | 12,698,609 |
| Jan 3, 2023 | $9.79 | $9.83 | $9.27 | $9.50 | -1.66% | 10,406,682 |
| Dec 27, 2022 | $9.69 | $9.72 | $9.47 | $9.66 | +0.21% | 6,083,322 |
| Dec 19, 2022 | $10.02 | $10.09 | $9.20 | $9.64 | -4.08% | 14,338,143 |
| Dec 12, 2022 | $10.45 | $11.07 | $9.88 | $10.05 | -2.80% | 14,368,958 |
| Dec 5, 2022 | $10.63 | $10.76 | $9.83 | $10.34 | -4.96% | 8,919,734 |
| Nov 28, 2022 | $10.64 | $11.17 | $10.55 | $10.88 | +1.12% | 9,190,103 |
| Nov 21, 2022 | $10.61 | $10.88 | $10.44 | $10.76 | +1.13% | 3,556,531 |
| Nov 14, 2022 | $10.76 | $10.87 | $10.25 | $10.64 | -2.03% | 9,547,143 |
| Nov 7, 2022 | $10.53 | $10.95 | $9.97 | $10.86 | +4.73% | 10,823,427 |
| Oct 31, 2022 | $11.11 | $11.34 | $9.99 | $10.37 | -7.33% | 14,569,175 |
| Oct 24, 2022 | $10.78 | $11.37 | $10.59 | $11.19 | +4.09% | 12,945,866 |
| Oct 17, 2022 | $10.30 | $10.79 | $10.27 | $10.75 | +7.07% | 15,209,887 |
| Oct 10, 2022 | $9.68 | $10.47 | $9.51 | $10.04 | +4.47% | 14,487,449 |
| Oct 3, 2022 | $9.59 | $10.03 | $9.29 | $9.61 | +2.02% | 16,220,684 |
| Sep 26, 2022 | $9.67 | $10.12 | $9.24 | $9.42 | -3.88% | 29,205,713 |
| Sep 19, 2022 | $10.89 | $11.32 | $9.56 | $9.80 | -11.23% | 18,845,095 |
| Sep 12, 2022 | $11.42 | $11.62 | $10.79 | $11.04 | -2.21% | 13,102,815 |
| Sep 6, 2022 | $10.83 | $11.35 | $10.53 | $11.29 | +4.54% | 7,999,902 |
| Aug 29, 2022 | $11.00 | $11.30 | $10.54 | $10.80 | -2.79% | 10,874,806 |
| Aug 22, 2022 | $11.53 | $11.99 | $11.11 | $11.11 | -5.45% | 15,290,749 |
| Aug 15, 2022 | $11.80 | $12.33 | $11.69 | $11.75 | -0.51% | 13,888,719 |
| Aug 8, 2022 | $11.15 | $11.83 | $11.01 | $11.81 | +7.17% | 12,584,461 |
| Aug 1, 2022 | $11.21 | $11.79 | $10.89 | $11.02 | -2.74% | 18,365,406 |
| Jul 25, 2022 | $10.74 | $11.39 | $10.57 | $11.33 | +6.38% | 15,477,479 |
| Jul 18, 2022 | $9.94 | $11.06 | $9.88 | $10.65 | +8.78% | 97,082,319 |
| Jul 11, 2022 | $9.57 | $9.83 | $9.42 | $9.79 | +0.72% | 12,435,174 |
| Jul 5, 2022 | $9.69 | $10.06 | $9.50 | $9.72 | -1.62% | 16,726,805 |
| Jun 27, 2022 | $10.23 | $10.56 | $9.59 | $9.88 | -3.42% | 19,159,599 |
| Jun 21, 2022 | $10.11 | $10.32 | $9.30 | $10.23 | +2.92% | 14,921,940 |
| Jun 13, 2022 | $10.68 | $10.97 | $9.77 | $9.94 | -9.80% | 19,655,353 |
| Jun 6, 2022 | $12.45 | $12.72 | $11.00 | $11.02 | -9.89% | 12,497,681 |
| May 31, 2022 | $11.94 | $12.47 | $11.79 | $12.23 | +1.41% | 10,950,376 |
| May 23, 2022 | $11.26 | $12.10 | $10.73 | $12.06 | +7.87% | 13,053,693 |
| May 16, 2022 | $11.50 | $12.15 | $10.95 | $11.18 | -3.12% | 17,879,238 |
| May 9, 2022 | $11.74 | $11.77 | $10.98 | $11.54 | -0.60% | 26,078,710 |
| May 2, 2022 | $12.36 | $12.47 | $11.16 | $11.61 | -5.22% | 21,063,052 |
| Apr 25, 2022 | $12.18 | $12.72 | $12.08 | $12.25 | +0.33% | 15,784,360 |
| Apr 18, 2022 | $11.88 | $12.65 | $11.76 | $12.21 | +2.52% | 13,040,910 |
| Apr 11, 2022 | $10.77 | $12.13 | $10.72 | $11.91 | +9.87% | 10,720,405 |
| Apr 4, 2022 | $11.68 | $11.94 | $10.83 | $10.84 | -7.11% | 17,047,813 |
| Mar 28, 2022 | $11.91 | $12.18 | $11.65 | $11.67 | -2.02% | 23,384,375 |
| Mar 21, 2022 | $11.74 | $11.91 | $11.35 | $11.91 | +1.36% | 19,436,298 |
| Mar 14, 2022 | $11.37 | $11.80 | $11.18 | $11.75 | +4.72% | 26,060,354 |
| Mar 7, 2022 | $10.66 | $11.59 | $10.09 | $11.22 | +6.25% | 29,775,659 |
| Feb 28, 2022 | $10.47 | $10.82 | $10.03 | $10.56 | -0.85% | 26,328,072 |
| Feb 22, 2022 | $11.49 | $11.64 | $9.93 | $10.65 | -7.63% | 26,686,373 |
| Feb 14, 2022 | $11.53 | $12.08 | $11.32 | $11.53 | +0.52% | 24,288,824 |
| Feb 7, 2022 | $11.37 | $12.00 | $11.36 | $11.47 | +0.97% | 13,561,108 |
| Jan 31, 2022 | $10.71 | $11.56 | $10.65 | $11.36 | +5.38% | 13,958,577 |
| Jan 24, 2022 | $10.83 | $11.40 | $10.27 | $10.78 | -3.06% | 18,575,751 |
| Jan 18, 2022 | $11.94 | $12.00 | $11.00 | $11.12 | -5.92% | 10,673,896 |
| Jan 10, 2022 | $11.76 | $11.97 | $11.37 | $11.82 | -1.83% | 12,014,150 |
| Jan 3, 2022 | $11.80 | $12.29 | $11.59 | $12.04 | +2.64% | 12,324,764 |
| Dec 27, 2021 | $11.61 | $11.86 | $11.46 | $11.73 | +0.43% | 6,812,412 |
| Dec 20, 2021 | $10.60 | $11.84 | $10.32 | $11.68 | +8.05% | 11,049,678 |
| Dec 13, 2021 | $11.32 | $11.44 | $10.45 | $10.81 | -6.00% | 15,533,328 |
| Dec 6, 2021 | $11.25 | $11.85 | $11.15 | $11.50 | +4.64% | 16,601,548 |
| Nov 29, 2021 | $11.37 | $11.41 | $10.34 | $10.99 | -1.26% | 15,462,126 |
| Nov 22, 2021 | $11.90 | $12.21 | $10.66 | $11.13 | -6.08% | 8,151,200 |
| Nov 15, 2021 | $12.37 | $12.52 | $11.52 | $11.85 | -5.28% | 10,519,298 |
| Nov 8, 2021 | $13.28 | $13.46 | $12.35 | $12.51 | -5.44% | 8,687,911 |
| Nov 1, 2021 | $12.39 | $13.91 | $12.35 | $13.23 | +7.21% | 10,982,433 |
| Oct 25, 2021 | $12.15 | $12.50 | $12.00 | $12.34 | +0.98% | 7,922,224 |
| Oct 18, 2021 | $12.18 | $12.58 | $12.18 | $12.22 | -0.57% | 7,230,437 |
| Oct 11, 2021 | $12.50 | $12.68 | $12.02 | $12.29 | -1.68% | 8,006,504 |
| Oct 4, 2021 | $12.35 | $12.67 | $11.97 | $12.50 | +1.46% | 16,951,432 |
| Sep 27, 2021 | $12.45 | $12.68 | $11.94 | $12.32 | 0.00% | 14,220,269 |
| Sep 20, 2021 | $11.68 | $12.44 | $11.55 | $12.32 | +3.18% | 16,449,615 |
| Sep 13, 2021 | $11.98 | $12.43 | $11.80 | $11.94 | +0.84% | 21,756,610 |
| Sep 7, 2021 | $11.74 | $12.26 | $11.49 | $11.84 | +0.34% | 14,840,424 |
| Aug 30, 2021 | $11.69 | $12.07 | $11.43 | $11.80 | +1.46% | 14,569,298 |
| Aug 23, 2021 | $10.87 | $11.74 | $10.76 | $11.63 | +7.69% | 7,710,319 |
| Aug 16, 2021 | $11.12 | $11.12 | $10.52 | $10.80 | -3.91% | 10,123,129 |
| Aug 9, 2021 | $11.16 | $11.42 | $10.86 | $11.24 | -0.44% | 11,540,882 |
| Aug 2, 2021 | $11.63 | $11.93 | $10.95 | $11.29 | -2.17% | 15,029,982 |
| Jul 26, 2021 | $11.50 | $11.96 | $11.36 | $11.54 | +0.35% | 8,281,585 |
| Jul 19, 2021 | $11.10 | $11.94 | $10.74 | $11.50 | +0.79% | 16,372,978 |
| Jul 12, 2021 | $11.99 | $12.15 | $11.41 | $11.41 | -5.47% | 9,500,630 |
| Jul 6, 2021 | $12.36 | $12.38 | $11.39 | $12.07 | -2.66% | 7,403,393 |
| Jun 28, 2021 | $12.83 | $12.85 | $12.21 | $12.40 | -3.95% | 7,306,187 |
| Jun 21, 2021 | $12.98 | $13.20 | $12.83 | $12.91 | +0.39% | 8,627,005 |
| Jun 14, 2021 | $13.29 | $13.39 | $12.63 | $12.86 | -2.50% | 12,676,583 |
| Jun 7, 2021 | $12.92 | $13.50 | $12.81 | $13.19 | +2.25% | 10,745,169 |
| Jun 1, 2021 | $12.65 | $13.05 | $12.60 | $12.90 | +2.71% | 6,405,802 |
| May 24, 2021 | $12.46 | $12.80 | $12.25 | $12.56 | +1.87% | 7,849,330 |
| May 17, 2021 | $12.59 | $12.83 | $12.00 | $12.33 | -2.84% | 8,698,733 |
| May 10, 2021 | $12.74 | $12.90 | $11.85 | $12.69 | -0.39% | 11,009,197 |
| May 3, 2021 | $13.29 | $13.45 | $12.25 | $12.74 | -3.19% | 10,936,478 |
| Apr 26, 2021 | $12.78 | $13.62 | $12.65 | $13.16 | +3.95% | 12,378,292 |
| Apr 19, 2021 | $12.54 | $12.72 | $12.10 | $12.66 | +0.08% | 8,373,717 |
| Apr 12, 2021 | $12.24 | $13.01 | $12.01 | $12.65 | +3.27% | 13,867,638 |
| Apr 5, 2021 | $12.82 | $12.92 | $12.12 | $12.25 | -3.62% | 14,427,901 |
| Mar 29, 2021 | $12.68 | $12.95 | $12.41 | $12.71 | -0.16% | 5,938,924 |
| Mar 22, 2021 | $12.83 | $12.93 | $11.98 | $12.73 | -1.32% | 9,239,390 |
| Mar 15, 2021 | $12.85 | $13.59 | $12.74 | $12.90 | +0.16% | 10,761,241 |
| Mar 8, 2021 | $12.42 | $13.10 | $12.22 | $12.88 | +4.63% | 11,528,489 |
| Mar 1, 2021 | $13.54 | $13.60 | $11.85 | $12.31 | -6.81% | 18,611,878 |
| Feb 22, 2021 | $12.62 | $13.74 | $12.61 | $13.21 | +4.68% | 11,341,031 |
| Feb 16, 2021 | $12.01 | $12.67 | $11.82 | $12.62 | +5.78% | 6,292,869 |
| Feb 8, 2021 | $11.13 | $12.26 | $10.81 | $11.93 | +7.19% | 10,093,878 |
| Feb 1, 2021 | $10.71 | $11.35 | $10.38 | $11.13 | +4.02% | 8,260,627 |
| Jan 25, 2021 | $11.05 | $11.11 | $10.14 | $10.70 | -4.46% | 10,816,947 |
| Jan 19, 2021 | $11.28 | $11.67 | $10.95 | $11.20 | -0.09% | 5,323,007 |
| Jan 11, 2021 | $11.01 | $11.61 | $10.78 | $11.21 | -0.09% | 8,309,560 |
| Jan 4, 2021 | $11.37 | $11.61 | $10.76 | $11.22 | -0.97% | 7,596,654 |
| Dec 28, 2020 | $11.39 | $11.61 | $11.12 | $11.33 | -0.18% | 4,994,413 |
| Dec 21, 2020 | $10.64 | $11.40 | $10.45 | $11.35 | +4.22% | 8,084,256 |
| Dec 14, 2020 | $11.27 | $11.36 | $10.73 | $10.89 | -1.27% | 14,222,059 |
| Dec 7, 2020 | $11.28 | $11.48 | $10.34 | $11.03 | -2.73% | 9,016,652 |
| Nov 30, 2020 | $10.76 | $11.49 | $10.37 | $11.34 | +4.52% | 16,335,959 |
| Nov 23, 2020 | $10.20 | $11.08 | $10.03 | $10.85 | +5.03% | 10,453,377 |
| Nov 16, 2020 | $10.43 | $10.85 | $9.89 | $10.33 | +3.92% | 26,264,053 |
| Nov 9, 2020 | $9.08 | $10.81 | $9.08 | $9.94 | +24.87% | 29,139,830 |
| Nov 2, 2020 | $7.52 | $8.41 | $7.36 | $7.96 | +7.28% | 14,089,452 |
| Oct 26, 2020 | $8.17 | $8.24 | $7.12 | $7.42 | -10.39% | 9,146,261 |
| Oct 19, 2020 | $7.67 | $8.50 | $7.48 | $8.28 | +8.24% | 11,895,709 |
| Oct 12, 2020 | $8.15 | $8.18 | $7.26 | $7.65 | -6.59% | 13,731,612 |
| Oct 5, 2020 | $8.34 | $8.44 | $8.06 | $8.19 | -0.73% | 10,633,401 |
| Sep 28, 2020 | $7.92 | $8.33 | $7.78 | $8.25 | +6.31% | 11,295,600 |
| Sep 21, 2020 | $7.91 | $7.93 | $7.19 | $7.76 | -4.32% | 16,405,154 |
| Sep 14, 2020 | $8.07 | $8.83 | $7.99 | $8.11 | +2.14% | 17,390,665 |
| Sep 8, 2020 | $8.50 | $8.51 | $7.77 | $7.94 | -7.35% | 8,169,018 |
| Aug 31, 2020 | $8.59 | $8.65 | $8.12 | $8.57 | -0.58% | 12,268,799 |
| Aug 24, 2020 | $7.79 | $8.69 | $7.68 | $8.62 | +11.23% | 11,359,494 |
| Aug 17, 2020 | $8.35 | $8.35 | $7.68 | $7.75 | -6.74% | 9,666,984 |
| Aug 10, 2020 | $8.32 | $8.88 | $8.12 | $8.31 | +2.85% | 17,062,564 |
| Aug 3, 2020 | $7.42 | $8.13 | $7.13 | $8.08 | +8.02% | 15,406,193 |
| Jul 27, 2020 | $7.20 | $7.68 | $7.15 | $7.48 | +2.89% | 12,307,147 |
| Jul 20, 2020 | $7.46 | $7.53 | $7.00 | $7.27 | -3.45% | 15,424,204 |
| Jul 13, 2020 | $7.87 | $8.19 | $7.48 | $7.53 | -3.46% | 13,507,844 |
| Jul 6, 2020 | $8.20 | $8.31 | $7.38 | $7.80 | -2.26% | 13,579,293 |
| Jun 29, 2020 | $8.01 | $8.54 | $7.93 | $7.98 | +0.50% | 14,173,583 |
| Jun 22, 2020 | $8.64 | $8.73 | $7.88 | $7.94 | -8.63% | 20,779,176 |
| Jun 15, 2020 | $9.28 | $10.06 | $8.52 | $8.69 | -10.96% | 34,498,797 |
| Jun 8, 2020 | $10.16 | $10.67 | $8.93 | $9.76 | -1.01% | 30,489,806 |
| Jun 1, 2020 | $8.82 | $10.81 | $8.75 | $9.86 | +11.41% | 19,204,688 |
| May 26, 2020 | $9.03 | $9.61 | $8.69 | $8.85 | +3.75% | 9,225,562 |
| May 18, 2020 | $7.74 | $8.80 | $7.74 | $8.53 | +15.43% | 15,214,323 |
| May 11, 2020 | $8.28 | $8.37 | $6.68 | $7.39 | -12.75% | 21,854,338 |
| May 4, 2020 | $8.45 | $9.05 | $8.09 | $8.47 | -2.98% | 13,873,661 |
| Apr 27, 2020 | $8.45 | $9.96 | $8.38 | $8.73 | +4.30% | 16,796,897 |
| Apr 20, 2020 | $8.41 | $8.57 | $7.90 | $8.37 | -3.24% | 20,526,737 |
| Apr 13, 2020 | $8.89 | $9.04 | $8.05 | $8.65 | -3.14% | 12,910,767 |
| Apr 6, 2020 | $8.29 | $9.52 | $7.99 | $8.93 | +14.93% | 16,249,234 |
| Mar 30, 2020 | $8.74 | $9.28 | $7.52 | $7.77 | -12.00% | 16,783,157 |
| Mar 23, 2020 | $7.44 | $9.54 | $7.22 | $8.83 | +18.05% | 26,320,140 |
| Mar 16, 2020 | $8.90 | $8.91 | $5.75 | $7.48 | -22.33% | 36,438,198 |
| Mar 9, 2020 | $9.91 | $10.41 | $7.81 | $9.63 | -9.07% | 42,518,312 |
| Mar 2, 2020 | $11.02 | $11.57 | $9.92 | $10.59 | -3.29% | 30,229,093 |
| Feb 24, 2020 | $13.06 | $13.09 | $10.81 | $10.95 | -17.42% | 30,438,631 |
| Feb 18, 2020 | $13.47 | $13.62 | $12.78 | $13.26 | -1.85% | 11,919,522 |
| Feb 10, 2020 | $13.08 | $13.61 | $13.02 | $13.51 | +3.29% | 8,692,389 |
| Feb 3, 2020 | $12.74 | $13.36 | $12.72 | $13.08 | +3.15% | 8,806,893 |
| Jan 27, 2020 | $12.96 | $13.07 | $12.65 | $12.68 | -3.35% | 11,690,374 |
| Jan 21, 2020 | $13.60 | $13.65 | $13.02 | $13.12 | -3.53% | 6,748,006 |
| Jan 13, 2020 | $13.18 | $13.64 | $13.12 | $13.60 | +3.26% | 11,701,102 |
| Jan 6, 2020 | $13.69 | $13.70 | $13.06 | $13.17 | -4.63% | 16,406,374 |
| Dec 30, 2019 | $13.80 | $14.00 | $13.57 | $13.81 | -3.76% | 10,714,238 |
| Dec 23, 2019 | $14.38 | $14.41 | $14.28 | $14.35 | -0.42% | 5,736,335 |
| Dec 16, 2019 | $14.22 | $14.43 | $14.09 | $14.41 | +1.98% | 17,582,716 |
| Dec 9, 2019 | $14.08 | $14.24 | $13.85 | $14.13 | +0.50% | 11,463,166 |
| Dec 2, 2019 | $14.00 | $14.25 | $13.71 | $14.06 | +0.43% | 9,610,992 |
| Nov 25, 2019 | $13.75 | $14.12 | $13.70 | $14.00 | +2.19% | 5,993,548 |
| Nov 18, 2019 | $14.02 | $14.07 | $13.51 | $13.70 | -2.35% | 7,669,276 |
| Nov 11, 2019 | $13.92 | $14.10 | $13.64 | $14.03 | +0.43% | 10,469,366 |
| Nov 4, 2019 | $13.95 | $14.47 | $13.70 | $13.97 | +0.65% | 11,856,476 |
| Oct 28, 2019 | $13.67 | $13.88 | $13.35 | $13.88 | +1.76% | 10,449,405 |
| Oct 21, 2019 | $13.60 | $14.00 | $13.46 | $13.64 | +0.81% | 6,512,546 |
| Oct 14, 2019 | $13.67 | $13.73 | $13.41 | $13.53 | -1.02% | 7,767,672 |
| Oct 7, 2019 | $13.54 | $13.78 | $13.22 | $13.67 | +0.74% | 9,329,261 |
| Sep 30, 2019 | $13.70 | $13.86 | $13.29 | $13.57 | -0.66% | 7,950,477 |
| Sep 23, 2019 | $13.88 | $14.01 | $13.60 | $13.66 | -1.73% | 7,502,994 |
| Sep 16, 2019 | $13.89 | $14.05 | $13.62 | $13.90 | -0.14% | 10,751,879 |
| Sep 9, 2019 | $13.27 | $14.01 | $13.23 | $13.92 | +4.82% | 11,802,185 |
| Sep 3, 2019 | $13.05 | $13.58 | $13.02 | $13.28 | +1.07% | 7,100,308 |
| Aug 26, 2019 | $12.99 | $13.35 | $12.94 | $13.14 | +2.10% | 7,051,718 |
| Aug 19, 2019 | $13.31 | $13.32 | $12.86 | $12.87 | -2.20% | 10,470,652 |
| Aug 12, 2019 | $13.34 | $13.48 | $12.88 | $13.16 | -1.79% | 8,124,626 |
| Aug 5, 2019 | $13.21 | $13.58 | $12.77 | $13.40 | +0.75% | 8,173,880 |
| Jul 29, 2019 | $13.31 | $13.56 | $12.54 | $13.30 | +0.08% | 9,164,132 |
| Jul 22, 2019 | $13.10 | $13.38 | $13.02 | $13.29 | +1.06% | 9,974,218 |
| Jul 15, 2019 | $13.52 | $13.60 | $13.11 | $13.15 | -2.66% | 8,384,314 |
| Jul 8, 2019 | $13.83 | $13.88 | $13.32 | $13.51 | -2.24% | 10,323,108 |
| Jul 1, 2019 | $13.82 | $13.91 | $13.52 | $13.82 | +0.80% | 5,669,883 |
| Jun 24, 2019 | $13.61 | $13.86 | $13.19 | $13.71 | +1.03% | 15,603,729 |
| Jun 17, 2019 | $13.63 | $14.10 | $13.55 | $13.57 | -0.37% | 10,288,632 |
| Jun 10, 2019 | $13.64 | $13.97 | $13.60 | $13.62 | +0.07% | 8,356,143 |
| Jun 3, 2019 | $13.43 | $13.71 | $13.22 | $13.61 | +1.42% | 7,996,786 |
| May 28, 2019 | $14.02 | $14.04 | $13.12 | $13.42 | -3.94% | 6,225,708 |
| May 20, 2019 | $14.31 | $14.35 | $13.86 | $13.97 | -2.72% | 5,392,968 |
| May 13, 2019 | $14.11 | $14.64 | $14.04 | $14.36 | +0.42% | 7,059,089 |
| May 6, 2019 | $14.41 | $14.74 | $13.89 | $14.30 | -1.85% | 14,889,108 |
| Apr 29, 2019 | $14.54 | $14.73 | $14.31 | $14.57 | +0.41% | 10,395,980 |
| Apr 22, 2019 | $14.57 | $14.71 | $14.21 | $14.51 | -1.02% | 10,444,254 |
| Apr 15, 2019 | $14.87 | $14.93 | $14.48 | $14.66 | -1.21% | 6,576,395 |
| Apr 8, 2019 | $14.87 | $15.03 | $14.40 | $14.84 | -0.67% | 8,982,396 |
| Apr 1, 2019 | $14.43 | $15.01 | $14.43 | $14.94 | +3.75% | 12,188,091 |
| Mar 25, 2019 | $14.22 | $14.58 | $14.11 | $14.40 | +1.12% | 14,768,510 |
| Mar 18, 2019 | $14.70 | $14.83 | $14.21 | $14.24 | -2.80% | 9,738,312 |
| Mar 11, 2019 | $14.90 | $15.06 | $14.49 | $14.65 | -1.35% | 15,265,881 |
| Mar 4, 2019 | $14.98 | $15.27 | $14.59 | $14.85 | -0.87% | 8,774,551 |
| Feb 25, 2019 | $15.45 | $15.49 | $14.74 | $14.98 | -2.98% | 13,895,367 |
| Feb 19, 2019 | $14.63 | $15.48 | $14.62 | $15.44 | +5.39% | 12,492,839 |
| Feb 11, 2019 | $14.36 | $14.74 | $13.85 | $14.65 | +2.23% | 17,559,372 |
| Feb 4, 2019 | $14.17 | $14.54 | $14.14 | $14.33 | +0.77% | 7,583,064 |
| Jan 28, 2019 | $13.85 | $14.46 | $13.85 | $14.22 | +2.01% | 13,431,837 |
| Jan 22, 2019 | $14.00 | $14.10 | $13.66 | $13.94 | -0.92% | 10,553,629 |
| Jan 14, 2019 | $13.99 | $14.27 | $13.87 | $14.07 | +0.14% | 8,229,292 |
| Jan 7, 2019 | $13.28 | $14.17 | $13.25 | $14.05 | +5.56% | 12,906,099 |
| Dec 31, 2018 | $13.06 | $13.39 | $12.70 | $13.31 | +2.38% | 7,141,056 |
| Dec 24, 2018 | $13.24 | $13.55 | $12.81 | $13.00 | -2.03% | 8,179,156 |
| Dec 17, 2018 | $14.42 | $14.54 | $13.16 | $13.27 | -7.78% | 14,936,499 |
| Dec 10, 2018 | $14.71 | $14.71 | $14.31 | $14.39 | -2.18% | 10,818,139 |
| Dec 3, 2018 | $15.40 | $15.47 | $14.39 | $14.71 | -3.60% | 11,187,456 |
| Nov 26, 2018 | $15.26 | $15.62 | $15.09 | $15.26 | +0.53% | 11,859,895 |
| Nov 19, 2018 | $15.25 | $15.45 | $15.07 | $15.18 | -0.59% | 8,311,304 |
| Nov 12, 2018 | $15.07 | $15.29 | $14.74 | $15.27 | +1.53% | 9,228,616 |
| Nov 5, 2018 | $14.48 | $15.35 | $14.45 | $15.04 | +4.44% | 8,823,382 |
| Oct 29, 2018 | $14.23 | $14.75 | $14.16 | $14.40 | +2.20% | 11,464,947 |
| Oct 22, 2018 | $14.69 | $14.73 | $13.67 | $14.09 | -3.76% | 12,921,774 |
| Oct 15, 2018 | $14.72 | $15.01 | $14.52 | $14.64 | -0.81% | 7,107,641 |
| Oct 8, 2018 | $15.56 | $15.91 | $14.61 | $14.76 | -5.08% | 6,934,935 |
| Oct 1, 2018 | $16.39 | $16.39 | $15.49 | $15.55 | -4.95% | 5,111,270 |
| Sep 24, 2018 | $16.52 | $16.52 | $16.00 | $16.36 | -1.03% | 9,267,544 |
| Sep 17, 2018 | $16.60 | $16.77 | $16.33 | $16.53 | -0.54% | 5,496,098 |
| Sep 10, 2018 | $16.75 | $16.75 | $16.43 | $16.62 | -0.30% | 4,095,663 |
| Sep 4, 2018 | $16.75 | $16.81 | $16.37 | $16.67 | -0.66% | 3,591,447 |
| Aug 27, 2018 | $16.42 | $16.91 | $16.25 | $16.78 | +2.25% | 8,290,816 |
| Aug 20, 2018 | $16.40 | $16.65 | $16.25 | $16.41 | +0.12% | 6,102,220 |
| Aug 13, 2018 | $15.85 | $16.41 | $15.76 | $16.39 | +3.34% | 6,256,025 |
| Aug 6, 2018 | $16.37 | $16.52 | $15.84 | $15.86 | -3.06% | 6,617,630 |
| Jul 30, 2018 | $16.18 | $16.79 | $15.68 | $16.36 | +1.24% | 9,468,965 |
| Jul 23, 2018 | $16.79 | $17.03 | $16.14 | $16.16 | -3.87% | 7,473,688 |
| Jul 16, 2018 | $16.86 | $16.95 | $16.56 | $16.81 | -0.30% | 6,084,656 |
| Jul 9, 2018 | $16.99 | $17.09 | $16.54 | $16.86 | -0.65% | 6,280,056 |
| Jul 2, 2018 | $16.57 | $16.99 | $16.24 | $16.97 | +2.11% | 5,996,662 |
| Jun 25, 2018 | $16.82 | $16.84 | $16.45 | $16.62 | -1.36% | 11,901,640 |
| Jun 18, 2018 | $16.37 | $17.01 | $16.28 | $16.85 | +2.49% | 13,751,608 |
| Jun 11, 2018 | $16.97 | $16.97 | $16.34 | $16.44 | -3.12% | 7,855,006 |
| Jun 4, 2018 | $17.55 | $17.60 | $16.93 | $16.97 | -3.14% | 13,262,683 |
| May 29, 2018 | $17.10 | $17.58 | $17.06 | $17.52 | +1.86% | 11,076,773 |
| May 21, 2018 | $16.77 | $17.37 | $16.77 | $17.20 | +3.30% | 11,492,945 |
| May 14, 2018 | $16.60 | $16.69 | $16.11 | $16.65 | +0.18% | 8,858,581 |
| May 7, 2018 | $16.16 | $16.79 | $16.04 | $16.62 | +3.29% | 12,648,563 |
| Apr 30, 2018 | $15.86 | $16.16 | $15.45 | $16.09 | +1.90% | 9,800,022 |
| Apr 23, 2018 | $15.78 | $15.85 | $15.50 | $15.79 | +0.38% | 6,992,558 |
| Apr 16, 2018 | $15.57 | $16.01 | $15.49 | $15.73 | +1.81% | 9,786,130 |
| Apr 9, 2018 | $14.89 | $15.52 | $14.34 | $15.45 | +4.18% | 17,912,633 |
| Apr 2, 2018 | $15.25 | $15.30 | $14.80 | $14.83 | -2.56% | 11,786,793 |
| Mar 26, 2018 | $14.51 | $15.28 | $14.46 | $15.22 | +6.21% | 9,918,865 |
| Mar 19, 2018 | $15.08 | $15.08 | $14.33 | $14.33 | -5.22% | 7,475,839 |
| Mar 12, 2018 | $14.95 | $15.17 | $14.74 | $15.12 | +1.34% | 10,334,451 |
| Mar 5, 2018 | $14.47 | $14.94 | $14.35 | $14.92 | +3.11% | 10,850,175 |
| Feb 26, 2018 | $15.12 | $15.19 | $14.09 | $14.47 | -4.30% | 11,212,507 |
| Feb 20, 2018 | $15.45 | $15.54 | $14.84 | $15.12 | -2.95% | 13,097,311 |
| Feb 12, 2018 | $15.86 | $15.92 | $15.25 | $15.58 | -1.64% | 12,981,419 |
| Feb 5, 2018 | $16.29 | $16.36 | $15.31 | $15.84 | -3.12% | 10,074,623 |
| Jan 29, 2018 | $17.10 | $17.10 | $16.28 | $16.35 | -4.27% | 7,148,164 |
| Jan 22, 2018 | $16.82 | $17.35 | $16.73 | $17.08 | +1.91% | 6,696,811 |
| Jan 16, 2018 | $16.74 | $17.03 | $16.57 | $16.76 | +0.72% | 8,975,679 |
| Jan 8, 2018 | $16.26 | $16.81 | $16.22 | $16.64 | +1.40% | 8,688,026 |
| Jan 2, 2018 | $16.61 | $16.81 | $16.25 | $16.41 | -0.73% | 6,916,162 |
| Dec 26, 2017 | $17.11 | $17.15 | $16.46 | $16.53 | -3.11% | 4,797,822 |
| Dec 18, 2017 | $17.16 | $17.46 | $16.95 | $17.06 | -0.12% | 8,657,582 |
| Dec 11, 2017 | $16.75 | $17.17 | $16.60 | $17.08 | +2.21% | 11,466,715 |
| Dec 4, 2017 | $16.72 | $16.83 | $16.47 | $16.71 | +1.33% | 7,406,254 |
| Nov 27, 2017 | $16.60 | $16.77 | $16.22 | $16.49 | -0.72% | 7,970,601 |
| Nov 20, 2017 | $16.42 | $16.77 | $16.15 | $16.61 | +1.34% | 4,546,211 |
| Nov 13, 2017 | $16.49 | $16.53 | $15.78 | $16.39 | -0.79% | 6,114,625 |
| Nov 6, 2017 | $16.42 | $16.85 | $16.21 | $16.52 | +0.24% | 6,327,275 |
| Oct 30, 2017 | $16.46 | $16.65 | $16.00 | $16.48 | +0.18% | 7,053,713 |
| Oct 23, 2017 | $16.53 | $16.53 | $16.08 | $16.45 | -0.48% | 6,504,705 |
| Oct 16, 2017 | $16.61 | $17.15 | $16.34 | $16.53 | -0.48% | 8,906,967 |
| Oct 9, 2017 | $16.19 | $16.80 | $16.15 | $16.61 | +2.59% | 6,881,723 |
| Oct 2, 2017 | $16.08 | $16.22 | $15.77 | $16.19 | +0.75% | 5,988,300 |
| Sep 25, 2017 | $15.91 | $16.15 | $15.83 | $16.07 | +1.45% | 7,147,974 |
| Sep 18, 2017 | $15.84 | $16.08 | $15.64 | $15.84 | +0.13% | 6,805,436 |
| Sep 11, 2017 | $15.81 | $16.02 | $15.64 | $15.82 | +0.64% | 7,834,534 |
| Sep 5, 2017 | $15.90 | $15.93 | $15.41 | $15.72 | -1.07% | 5,589,962 |
| Aug 28, 2017 | $15.48 | $15.96 | $15.11 | $15.89 | +2.85% | 11,748,453 |
| Aug 21, 2017 | $15.41 | $15.57 | $15.24 | $15.45 | +0.26% | 8,808,374 |
| Aug 14, 2017 | $15.62 | $16.04 | $15.40 | $15.41 | -0.58% | 7,638,851 |
| Aug 7, 2017 | $16.40 | $16.46 | $15.40 | $15.50 | -5.43% | 13,628,560 |
| Jul 31, 2017 | $16.32 | $16.59 | $15.86 | $16.39 | +0.99% | 6,535,707 |
| Jul 24, 2017 | $16.13 | $16.30 | $15.71 | $16.23 | +0.87% | 6,532,924 |
| Jul 17, 2017 | $16.15 | $16.81 | $15.91 | $16.09 | -0.62% | 9,699,021 |
| Jul 10, 2017 | $16.04 | $16.26 | $15.64 | $16.19 | +0.75% | 6,125,031 |
| Jul 3, 2017 | $16.22 | $16.65 | $15.95 | $16.07 | -0.31% | 7,288,010 |
| Jun 26, 2017 | $16.57 | $16.87 | $16.11 | $16.12 | -2.36% | 8,172,650 |
| Jun 19, 2017 | $16.61 | $16.74 | $16.36 | $16.51 | -0.18% | 8,787,774 |
| Jun 12, 2017 | $16.35 | $16.61 | $16.19 | $16.54 | +1.29% | 10,058,517 |
| Jun 5, 2017 | $15.87 | $16.59 | $15.66 | $16.33 | +2.77% | 8,060,882 |
| May 30, 2017 | $15.74 | $16.03 | $15.52 | $15.89 | +0.82% | 9,296,214 |
| May 22, 2017 | $15.84 | $16.14 | $15.70 | $15.76 | -0.13% | 9,330,194 |
| May 15, 2017 | $15.17 | $15.84 | $15.09 | $15.78 | +4.16% | 9,280,088 |
| May 8, 2017 | $15.84 | $15.84 | $15.11 | $15.15 | -4.42% | 10,903,411 |
| May 1, 2017 | $14.95 | $15.85 | $14.86 | $15.85 | +6.45% | 14,275,540 |
| Apr 24, 2017 | $15.46 | $16.15 | $14.87 | $14.89 | -2.36% | 14,816,826 |
| Apr 17, 2017 | $15.18 | $15.58 | $15.09 | $15.25 | +0.73% | 8,730,724 |
| Apr 10, 2017 | $14.96 | $15.26 | $14.91 | $15.14 | +0.26% | 6,768,380 |
| Apr 3, 2017 | $15.34 | $15.42 | $14.95 | $15.10 | -1.50% | 12,627,759 |
| Mar 27, 2017 | $14.61 | $15.36 | $14.50 | $15.33 | +4.00% | 8,731,615 |
| Mar 20, 2017 | $14.94 | $14.99 | $14.29 | $14.74 | -1.34% | 6,774,295 |
| Mar 13, 2017 | $14.36 | $15.10 | $14.27 | $14.94 | +4.33% | 10,534,883 |
| Mar 6, 2017 | $14.54 | $14.67 | $14.15 | $14.32 | -2.19% | 7,374,103 |
| Feb 27, 2017 | $14.69 | $15.09 | $14.42 | $14.64 | -0.48% | 14,540,996 |
| Feb 21, 2017 | $15.14 | $15.96 | $14.51 | $14.71 | -2.78% | 13,770,283 |
| Feb 13, 2017 | $15.37 | $15.67 | $15.04 | $15.13 | -0.79% | 10,517,616 |
| Feb 6, 2017 | $15.12 | $15.31 | $14.60 | $15.25 | +0.86% | 10,978,858 |
| Jan 30, 2017 | $15.10 | $15.16 | $14.45 | $15.12 | -0.33% | 10,946,592 |
| Jan 23, 2017 | $14.74 | $15.34 | $14.67 | $15.17 | +3.06% | 14,334,667 |
| Jan 17, 2017 | $14.70 | $15.01 | $14.63 | $14.72 | -0.20% | 8,626,106 |
| Jan 9, 2017 | $14.83 | $15.24 | $14.51 | $14.75 | -0.20% | 16,964,060 |
| Jan 3, 2017 | $15.40 | $15.69 | $14.77 | $14.78 | -3.08% | 13,632,119 |
| Dec 27, 2016 | $15.72 | $15.79 | $15.00 | $15.25 | -3.05% | 7,664,371 |
| Dec 19, 2016 | $15.73 | $16.05 | $15.34 | $15.73 | +0.64% | 10,926,677 |
| Dec 12, 2016 | $15.73 | $15.84 | $15.42 | $15.63 | -0.76% | 12,043,440 |
| Dec 5, 2016 | $14.99 | $15.84 | $14.99 | $15.75 | +6.13% | 13,713,662 |
| Nov 28, 2016 | $14.22 | $15.06 | $14.15 | $14.84 | +4.14% | 16,883,016 |
| Nov 21, 2016 | $13.68 | $14.29 | $13.52 | $14.25 | +5.09% | 9,005,439 |
| Nov 14, 2016 | $13.72 | $14.37 | $13.52 | $13.56 | – | 14,042,920 |
Seasonality
SHO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | -0.6% | -2.5% | 0.0% | 2.1% | -1.4% | -0.3% | -0.0% | -0.4% | 0.9% | 6.5% | 1.8% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -1.9% | 5.8% | -1.9% | 9.0% | 10.2% | 6.6% | 2.8% | -5.1% | 1.2% | 14.1% | ||
| 2025 | -4.3% | -7.5% | -9.3% | -11.4% | 7.4% | -2.1% | 0.8% | 8.3% | -0.2% | -5.6% | 5.8% | -3.5% |
| 2024 | -0.6% | 4.9% | 0.2% | -8.4% | 0.8% | 2.6% | -1.0% | 0.7% | -0.2% | -2.2% | 6.5% | 11.0% |
| 2023 | 13.8% | -3.8% | -6.0% | -3.5% | 3.6% | 3.1% | 0.7% | -11.9% | 4.9% | -0.5% | 6.2% | 9.9% |
| 2022 | -3.6% | -6.5% | 11.3% | 4.0% | -2.3% | -17.1% | 14.2% | -3.9% | -13.1% | 18.4% | -1.4% | -11.6% |
| 2021 | -5.6% | 23.5% | -5.7% | 5.6% | -4.6% | -1.1% | -7.1% | 0.4% | 3.0% | 3.4% | -11.9% | 7.9% |
| 2020 | -8.9% | -13.6% | -20.0% | 5.5% | -3.7% | -7.9% | -8.2% | 11.4% | -4.7% | -6.5% | 41.5% | 7.9% |
| 2019 | 9.9% | 5.2% | -4.0% | 0.0% | -6.8% | 2.5% | -3.6% | -0.5% | 5.0% | -1.7% | 3.6% | 3.7% |
| 2018 | 1.9% | -14.4% | 5.8% | 2.5% | 11.5% | -4.1% | -2.1% | 3.1% | -2.2% | -11.6% | 5.5% | -11.2% |
| 2017 | -3.5% | 0.2% | 4.3% | -2.9% | 4.8% | 3.6% | 1.0% | -2.9% | 2.0% | 1.6% | 2.4% | 2.4% |