Equinor ASA (STOHF) stock
STOHFOTCPetroleum RefiningFiscal year ends December 31Also trades as EQNR
Financials through Q4 FY2025, quarter ended Dec 31, 2025Score 3/30
$43.75+0.00 (0.00%)
Close on Oct 19, 2026Market cap $109.39BP/E 22.6Yield 3.38%
Price history
Equinor ASA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$43.75
0.00% on the day
52-week range
$22.21 – $45.70
-4.3% from the high
Change over 52 weeks
+83.5%
From $23.84 on Oct 17, 2025
Average volume
34,571
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | 0.00% | 0 |
| Oct 12, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | +1.65% | 2,048 |
| Oct 5, 2026 | $43.15 | $43.19 | $43.04 | $43.04 | -0.25% | 673 |
| Sep 28, 2026 | $42.65 | $43.15 | $42.65 | $43.15 | +0.33% | 108,659 |
| Sep 21, 2026 | $45.70 | $45.70 | $43.01 | $43.01 | -5.89% | 1,200 |
| Sep 14, 2026 | $45.44 | $45.70 | $45.44 | $45.70 | +2.07% | 1,101,272 |
| Sep 8, 2026 | $43.22 | $45.25 | $43.22 | $44.78 | +4.06% | 829 |
| Aug 31, 2026 | $42.60 | $43.50 | $42.60 | $43.03 | +0.33% | 1,556 |
| Aug 24, 2026 | $42.89 | $42.89 | $42.89 | $42.89 | 0.00% | 0 |
| Aug 17, 2026 | $41.49 | $42.94 | $41.49 | $42.89 | +3.37% | 362,747 |
| Aug 10, 2026 | $39.75 | $41.51 | $39.75 | $41.49 | +4.38% | 589 |
| Aug 3, 2026 | $39.75 | $39.75 | $39.75 | $39.75 | 0.00% | 850,166 |
| Jul 27, 2026 | $39.62 | $39.75 | $39.15 | $39.75 | -1.81% | 201,865 |
| Jul 20, 2026 | $36.88 | $40.48 | $36.88 | $40.48 | +9.79% | 168,327 |
| Jul 13, 2026 | $32.35 | $36.88 | $32.35 | $36.88 | +13.99% | 263,559 |
| Jul 6, 2026 | $32.35 | $32.35 | $32.35 | $32.35 | 0.00% | 0 |
| Jun 29, 2026 | $30.93 | $32.35 | $30.93 | $32.35 | +4.59% | 197 |
| Jun 22, 2026 | $36.10 | $36.10 | $30.93 | $30.93 | -14.32% | 708 |
| Jun 15, 2026 | $36.10 | $36.10 | $36.10 | $36.10 | 0.00% | 0 |
| Jun 8, 2026 | $37.01 | $37.83 | $36.10 | $36.10 | -5.17% | 50,585 |
| Jun 1, 2026 | $38.17 | $38.17 | $37.07 | $38.07 | +1.63% | 138,137 |
| May 26, 2026 | $37.43 | $37.46 | $37.43 | $37.46 | +0.08% | 110,191 |
| May 18, 2026 | $37.43 | $37.43 | $37.43 | $37.43 | 0.00% | 0 |
| May 11, 2026 | $37.43 | $37.43 | $37.43 | $37.43 | 0.00% | 560,124 |
| May 4, 2026 | $40.43 | $40.55 | $36.15 | $37.43 | -7.42% | 122,006 |
| Apr 27, 2026 | $38.69 | $40.43 | $38.69 | $40.43 | +5.70% | 241,118 |
| Apr 20, 2026 | $35.77 | $38.25 | $35.77 | $38.25 | +8.16% | 424,145 |
| Apr 13, 2026 | $40.32 | $40.32 | $34.86 | $35.36 | -10.50% | 726,105 |
| Apr 6, 2026 | $41.50 | $42.81 | $37.44 | $39.51 | -4.84% | 219,702 |
| Mar 30, 2026 | $43.77 | $43.77 | $39.88 | $41.53 | +0.54% | 392,478 |
| Mar 23, 2026 | $37.56 | $41.88 | $37.56 | $41.30 | +0.16% | 3,047,002 |
| Mar 16, 2026 | $34.80 | $42.30 | $34.80 | $41.23 | +18.49% | 1,523,530 |
| Mar 9, 2026 | $33.50 | $35.00 | $32.02 | $34.80 | +5.45% | 3,810,916 |
| Mar 2, 2026 | $31.65 | $33.00 | $31.32 | $33.00 | +12.48% | 1,662,801 |
| Feb 23, 2026 | $27.50 | $29.78 | $27.50 | $29.34 | +6.68% | 402,748 |
| Feb 17, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | -1.65% | 103 |
| Feb 9, 2026 | $27.96 | $27.96 | $27.96 | $27.96 | +1.95% | 911,431 |
| Feb 2, 2026 | $27.36 | $27.43 | $26.32 | $27.43 | +0.24% | 850,684 |
| Jan 26, 2026 | $25.75 | $27.36 | $25.75 | $27.36 | +6.53% | 401,464 |
| Jan 20, 2026 | $25.48 | $25.68 | $24.39 | $25.68 | +1.96% | 1,179,739 |
| Jan 12, 2026 | $23.50 | $25.60 | $23.50 | $25.19 | +9.81% | 204,980 |
| Jan 5, 2026 | $24.12 | $24.12 | $22.94 | $22.94 | -1.08% | 849,642 |
| Dec 29, 2025 | $23.42 | $23.42 | $23.13 | $23.19 | +1.84% | 1,299 |
| Dec 22, 2025 | $22.42 | $24.18 | $22.25 | $22.77 | +0.89% | 3,030 |
| Dec 15, 2025 | $22.73 | $22.79 | $22.31 | $22.57 | -1.02% | 2,876 |
| Dec 8, 2025 | $22.88 | $23.19 | $22.74 | $22.80 | -0.34% | 1,252 |
| Dec 1, 2025 | $22.35 | $22.98 | $22.21 | $22.88 | +2.37% | 792 |
| Nov 24, 2025 | $22.80 | $22.80 | $22.33 | $22.35 | -5.18% | 81,885 |
| Nov 17, 2025 | $24.00 | $24.78 | $22.98 | $23.57 | -1.71% | 2,142,626 |
| Nov 10, 2025 | $24.05 | $24.05 | $23.98 | $23.98 | +0.55% | 201,148 |
| Nov 3, 2025 | $23.82 | $24.54 | $23.82 | $23.85 | -1.67% | 580,778 |
| Oct 27, 2025 | $24.02 | $24.42 | $23.75 | $24.26 | +0.97% | 5,576 |
| Oct 20, 2025 | $23.84 | $24.02 | $23.07 | $24.02 | +0.76% | 1,652 |
| Oct 13, 2025 | $23.21 | $23.84 | $23.21 | $23.84 | +2.72% | 400,500 |
| Oct 6, 2025 | $25.38 | $25.38 | $23.21 | $23.21 | -8.56% | 3,514 |
| Sep 29, 2025 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | 0 |
| Sep 22, 2025 | $24.61 | $25.38 | $24.61 | $25.38 | +3.11% | 543,443 |
| Sep 15, 2025 | $24.44 | $24.79 | $24.10 | $24.61 | +0.71% | 1,149 |
| Sep 8, 2025 | $24.65 | $24.70 | $24.40 | $24.44 | +0.58% | 181,556 |
| Sep 2, 2025 | $24.66 | $24.66 | $23.93 | $24.30 | -1.46% | 1,380,181 |
| Aug 25, 2025 | $25.40 | $25.40 | $24.06 | $24.66 | -1.87% | 204,850 |
| Aug 18, 2025 | $24.47 | $25.13 | $23.90 | $25.13 | +0.76% | 402,783 |
| Aug 11, 2025 | $25.25 | $25.25 | $24.94 | $24.94 | -1.23% | 440,142 |
| Aug 4, 2025 | $25.23 | $25.69 | $24.63 | $25.25 | -2.85% | 252,322 |
| Jul 28, 2025 | $25.80 | $26.73 | $25.40 | $25.99 | +0.74% | 42,226 |
| Jul 21, 2025 | $26.16 | $26.16 | $25.59 | $25.80 | -1.23% | 252,024 |
| Jul 14, 2025 | $25.82 | $26.12 | $25.49 | $26.12 | +1.16% | 1,132 |
| Jul 7, 2025 | $25.82 | $25.82 | $25.82 | $25.82 | 0.00% | 0 |
| Jun 30, 2025 | $25.22 | $25.82 | $25.22 | $25.82 | +3.74% | 902,414 |
| Jun 23, 2025 | $27.92 | $28.11 | $24.89 | $24.89 | -9.92% | 954,148 |
| Jun 16, 2025 | $27.60 | $28.27 | $27.00 | $27.63 | +14.84% | 424,008 |
| Jun 9, 2025 | $24.06 | $24.06 | $24.06 | $24.06 | 0.00% | 0 |
| Jun 2, 2025 | $24.06 | $24.06 | $24.06 | $24.06 | -1.23% | 121 |
| May 27, 2025 | $24.15 | $24.40 | $23.81 | $24.36 | +4.08% | 1,226 |
| May 19, 2025 | $23.57 | $24.24 | $22.85 | $23.41 | -3.20% | 2,233,550 |
| May 12, 2025 | $23.49 | $24.18 | $23.15 | $24.18 | +6.66% | 159,925 |
| May 5, 2025 | $22.25 | $22.67 | $22.25 | $22.67 | +1.89% | 50,670 |
| Apr 28, 2025 | $22.78 | $22.83 | $22.25 | $22.25 | -1.36% | 841,532 |
| Apr 21, 2025 | $24.73 | $24.73 | $22.49 | $22.56 | -1.67% | 2,419 |
| Apr 14, 2025 | $23.86 | $23.86 | $22.94 | $22.94 | +0.17% | 170,740 |
| Apr 7, 2025 | $22.25 | $23.53 | $21.78 | $22.90 | -5.40% | 662,390 |
| Mar 31, 2025 | $26.67 | $26.67 | $24.21 | $24.21 | -9.02% | 312,903 |
| Mar 24, 2025 | $24.74 | $26.61 | $24.74 | $26.61 | +7.56% | 150,436 |
| Mar 17, 2025 | $24.54 | $24.74 | $24.54 | $24.74 | +0.82% | 600,825 |
| Mar 10, 2025 | $22.25 | $24.85 | $22.25 | $24.54 | +10.28% | 997,059 |
| Mar 3, 2025 | $23.14 | $23.14 | $21.71 | $22.25 | -4.26% | 462,083 |
| Feb 24, 2025 | $23.10 | $23.24 | $22.60 | $23.24 | -1.11% | 1,218,318 |
| Feb 18, 2025 | $22.83 | $23.90 | $22.83 | $23.50 | -6.00% | 529,470 |
| Feb 10, 2025 | $24.08 | $25.00 | $24.08 | $25.00 | +3.82% | 1,737,230 |
| Feb 3, 2025 | $23.90 | $24.08 | $23.90 | $24.08 | +1.09% | 769,362 |
| Jan 27, 2025 | $23.46 | $24.24 | $23.43 | $23.82 | -2.04% | 202,051 |
| Jan 21, 2025 | $23.82 | $24.69 | $23.82 | $24.32 | -3.32% | 454,129 |
| Jan 13, 2025 | $26.25 | $26.25 | $25.15 | $25.15 | -2.40% | 297,563 |
| Jan 6, 2025 | $25.40 | $26.08 | $25.24 | $25.77 | +3.07% | 381,234 |
| Dec 30, 2024 | $23.63 | $25.12 | $23.63 | $25.00 | +9.65% | 396,248 |
| Dec 23, 2024 | $22.59 | $23.11 | $21.95 | $22.80 | +0.90% | 4,328 |
| Dec 16, 2024 | $22.87 | $23.14 | $22.03 | $22.60 | -1.76% | 368,076 |
| Dec 9, 2024 | $23.97 | $23.97 | $23.00 | $23.00 | -3.05% | 1,243,620 |
| Dec 2, 2024 | $24.36 | $24.36 | $23.30 | $23.72 | -2.71% | 501,253 |
| Nov 25, 2024 | $24.27 | $24.85 | $24.27 | $24.39 | -0.83% | 824,081 |
| Nov 18, 2024 | $23.17 | $24.88 | $23.17 | $24.59 | +2.25% | 3,248 |
| Nov 11, 2024 | $23.31 | $24.05 | $22.10 | $24.05 | +6.46% | 2,753,781 |
| Nov 4, 2024 | $24.15 | $24.15 | $22.36 | $22.59 | -6.22% | 359,505 |
| Oct 28, 2024 | $24.32 | $25.08 | $23.92 | $24.09 | -4.31% | 2,042 |
| Oct 21, 2024 | $24.54 | $25.17 | $23.90 | $25.17 | +2.58% | 266,435 |
| Oct 14, 2024 | $25.84 | $25.84 | $24.38 | $24.54 | -2.50% | 348,000 |
| Oct 7, 2024 | $25.58 | $26.44 | $25.17 | $25.17 | -6.05% | 4,543,500 |
| Sep 30, 2024 | $24.87 | $26.79 | $24.87 | $26.79 | +9.39% | 27,700 |
| Sep 23, 2024 | $25.10 | $25.10 | $24.11 | $24.49 | +0.57% | 315,900 |
| Sep 16, 2024 | $25.67 | $25.67 | $24.35 | $24.35 | -2.72% | 61,500 |
| Sep 9, 2024 | $25.02 | $25.03 | $24.26 | $25.03 | -0.24% | 3,600 |
| Sep 3, 2024 | $25.44 | $25.79 | $25.08 | $25.09 | -8.60% | 370,700 |
| Aug 26, 2024 | $27.45 | $27.45 | $27.45 | $27.45 | +0.70% | 570,500 |
| Aug 19, 2024 | $27.26 | $27.26 | $27.26 | $27.26 | -3.67% | 903,500 |
| Aug 12, 2024 | $28.07 | $28.52 | $27.55 | $28.30 | +3.28% | 354,900 |
| Aug 5, 2024 | $25.69 | $27.40 | $24.68 | $27.40 | +4.58% | 1,478,300 |
| Jul 29, 2024 | $26.28 | $26.40 | $26.00 | $26.20 | +1.63% | 904,300 |
| Jul 22, 2024 | $26.37 | $26.68 | $25.78 | $25.78 | -3.81% | 1,500 |
| Jul 15, 2024 | $27.02 | $27.12 | $26.80 | $26.80 | -0.22% | 203,700 |
| Jul 8, 2024 | $27.55 | $27.65 | $26.36 | $26.86 | -6.31% | 523,800 |
| Jul 1, 2024 | $28.46 | $28.67 | $28.46 | $28.67 | -0.38% | 220,700 |
| Jun 24, 2024 | $28.04 | $28.78 | $27.43 | $28.78 | +4.85% | 97,200 |
| Jun 17, 2024 | $27.11 | $27.45 | $27.11 | $27.45 | +1.25% | 200 |
| Jun 10, 2024 | $27.85 | $28.18 | $27.11 | $27.11 | -3.07% | 156,500 |
| Jun 3, 2024 | $28.93 | $28.93 | $27.70 | $27.97 | -3.32% | 618,700 |
| May 28, 2024 | $28.12 | $28.94 | $27.82 | $28.93 | +2.88% | 332,500 |
| May 20, 2024 | $28.45 | $29.26 | $28.12 | $28.12 | -1.16% | 1,078,900 |
| May 13, 2024 | $28.02 | $28.95 | $28.02 | $28.45 | -1.11% | 347,100 |
| May 6, 2024 | $27.13 | $28.77 | $27.13 | $28.77 | +6.04% | 1,883,400 |
| Apr 29, 2024 | $27.09 | $27.18 | $26.45 | $27.13 | +0.15% | 1,428,900 |
| Apr 22, 2024 | $28.00 | $28.00 | $27.09 | $27.09 | -3.25% | 1,231,000 |
| Apr 15, 2024 | $28.00 | $28.00 | $28.00 | $28.00 | +1.38% | 363,400 |
| Apr 8, 2024 | $28.15 | $28.15 | $27.62 | $27.62 | -1.36% | 308,900 |
| Apr 1, 2024 | $26.75 | $28.00 | $26.50 | $28.00 | +4.48% | 1,455,300 |
| Mar 25, 2024 | $27.48 | $27.48 | $26.55 | $26.80 | +0.90% | 716,200 |
| Mar 18, 2024 | $26.30 | $26.80 | $26.30 | $26.56 | +2.31% | 1,953,500 |
| Mar 11, 2024 | $25.76 | $26.10 | $25.64 | $25.96 | -0.15% | 724,200 |
| Mar 4, 2024 | $25.07 | $26.17 | $25.07 | $26.00 | +3.63% | 271,400 |
| Feb 26, 2024 | $24.90 | $25.09 | $24.56 | $25.09 | -1.53% | 1,004,400 |
| Feb 20, 2024 | $25.65 | $25.75 | $25.05 | $25.48 | +0.31% | 5,900 |
| Feb 12, 2024 | $26.06 | $26.09 | $24.52 | $25.40 | -2.61% | 202,100 |
| Feb 5, 2024 | $29.35 | $29.35 | $25.89 | $26.08 | -11.14% | 115,400 |
| Jan 29, 2024 | $29.30 | $29.35 | $28.80 | $29.35 | +4.00% | 769,400 |
| Jan 22, 2024 | $28.00 | $28.23 | $28.00 | $28.22 | -2.86% | 811,200 |
| Jan 16, 2024 | $29.53 | $29.53 | $29.05 | $29.05 | -3.52% | 1,431,600 |
| Jan 8, 2024 | $31.37 | $31.37 | $29.95 | $30.11 | -6.23% | 1,958,600 |
| Jan 2, 2024 | $31.97 | $32.45 | $31.82 | $32.11 | +2.95% | 1,400 |
| Dec 26, 2023 | $31.60 | $32.05 | $31.19 | $31.19 | -1.30% | 100,300 |
| Dec 18, 2023 | $31.61 | $31.98 | $31.05 | $31.60 | +3.47% | 103,100 |
| Dec 11, 2023 | $30.80 | $31.67 | $29.77 | $30.54 | -0.84% | 4,700 |
| Dec 4, 2023 | $31.64 | $31.64 | $30.20 | $30.80 | -2.65% | 475,500 |
| Nov 27, 2023 | $33.09 | $33.09 | $31.64 | $31.64 | -3.68% | 869,100 |
| Nov 20, 2023 | $33.17 | $33.17 | $31.62 | $32.85 | +1.86% | 4,200 |
| Nov 13, 2023 | $33.57 | $33.57 | $32.25 | $32.25 | -1.29% | 820,600 |
| Nov 6, 2023 | $33.15 | $33.15 | $31.57 | $32.67 | -1.45% | 113,100 |
| Oct 30, 2023 | $33.07 | $33.31 | $32.77 | $33.15 | +0.24% | 804,400 |
| Oct 23, 2023 | $34.68 | $34.68 | $33.05 | $33.07 | -4.64% | 539,900 |
| Oct 16, 2023 | $33.94 | $34.68 | $33.94 | $34.68 | +2.18% | 56,400 |
| Oct 9, 2023 | $33.54 | $33.94 | $33.54 | $33.94 | +7.75% | 803,300 |
| Oct 2, 2023 | $31.88 | $31.88 | $30.30 | $31.50 | -1.19% | 376,100 |
| Sep 25, 2023 | $32.10 | $32.10 | $31.70 | $31.88 | -4.12% | 152,700 |
| Sep 18, 2023 | $33.64 | $33.64 | $33.25 | $33.25 | -1.16% | 635,600 |
| Sep 11, 2023 | $33.44 | $33.64 | $32.61 | $33.64 | +3.67% | 358,500 |
| Sep 5, 2023 | $32.01 | $32.75 | $31.54 | $32.45 | +1.79% | 821,700 |
| Aug 28, 2023 | $29.40 | $31.88 | $29.40 | $31.88 | +5.35% | 209,500 |
| Aug 21, 2023 | $30.34 | $30.34 | $29.31 | $30.26 | +0.87% | 251,300 |
| Aug 14, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | -4.79% | 454,300 |
| Aug 7, 2023 | $30.97 | $32.22 | $30.05 | $31.51 | +4.86% | 1,818,000 |
| Jul 31, 2023 | $31.49 | $31.49 | $30.05 | $30.05 | -5.68% | 401,500 |
| Jul 24, 2023 | $30.29 | $31.86 | $30.29 | $31.86 | +5.18% | 1,600 |
| Jul 17, 2023 | $30.15 | $30.29 | $29.75 | $30.29 | +0.46% | 674,200 |
| Jul 10, 2023 | $28.75 | $30.18 | $28.75 | $30.15 | +5.60% | 180,600 |
| Jul 3, 2023 | $29.18 | $29.18 | $28.55 | $28.55 | -2.92% | 600 |
| Jun 26, 2023 | $29.75 | $29.75 | $29.41 | $29.41 | -1.14% | 500,200 |
| Jun 20, 2023 | $30.20 | $30.20 | $29.75 | $29.75 | +1.74% | 407,400 |
| Jun 12, 2023 | $29.46 | $29.46 | $29.24 | $29.24 | +0.97% | 406,100 |
| Jun 5, 2023 | $27.34 | $28.96 | $26.50 | $28.96 | +11.43% | 193,400 |
| May 30, 2023 | $25.60 | $25.99 | $25.47 | $25.99 | -2.29% | 231,900 |
| May 22, 2023 | $27.78 | $27.78 | $26.60 | $26.60 | -3.20% | 660,600 |
| May 15, 2023 | $28.20 | $28.20 | $27.48 | $27.48 | -1.65% | 1,530,400 |
| May 8, 2023 | $29.91 | $30.15 | $27.78 | $27.94 | +1.64% | 6,600 |
| May 1, 2023 | $28.65 | $28.65 | $27.49 | $27.49 | -4.05% | 122,300 |
| Apr 24, 2023 | $29.16 | $29.17 | $28.53 | $28.65 | -1.41% | 1,547,900 |
| Apr 17, 2023 | $30.11 | $30.11 | $28.50 | $29.06 | -1.32% | 1,000 |
| Apr 10, 2023 | $28.66 | $29.45 | $28.29 | $29.45 | +3.22% | 228,000 |
| Apr 3, 2023 | $26.71 | $29.34 | $26.71 | $28.53 | +6.81% | 11,600 |
| Mar 27, 2023 | $26.71 | $26.71 | $26.71 | $26.71 | 0.00% | 23,400 |
| Mar 20, 2023 | $27.16 | $27.92 | $26.50 | $26.71 | +2.73% | 794,700 |
| Mar 13, 2023 | $29.22 | $29.22 | $26.00 | $26.00 | -10.03% | 505,200 |
| Mar 6, 2023 | $30.25 | $30.25 | $28.90 | $28.90 | -7.07% | 705,000 |
| Feb 27, 2023 | $30.70 | $31.10 | $30.49 | $31.10 | -0.89% | 112,200 |
| Feb 21, 2023 | $30.84 | $31.38 | $30.51 | $31.38 | -2.24% | 101,800 |
| Feb 13, 2023 | $33.11 | $33.11 | $32.10 | $32.10 | -3.02% | 201,700 |
| Feb 6, 2023 | $28.73 | $33.10 | $28.05 | $33.10 | +13.39% | 953,500 |
| Jan 30, 2023 | $30.71 | $30.71 | $29.19 | $29.19 | -4.95% | 228,700 |
| Jan 23, 2023 | $30.71 | $30.71 | $30.71 | $30.71 | 0.00% | 232,900 |
| Jan 17, 2023 | $31.10 | $31.20 | $30.71 | $30.71 | -3.28% | 301,500 |
| Jan 9, 2023 | $31.64 | $31.75 | $31.00 | $31.75 | -2.19% | 1,407,000 |
| Jan 3, 2023 | $34.42 | $34.42 | $32.46 | $32.46 | -10.87% | 2,390,500 |
| Dec 27, 2022 | $36.73 | $36.73 | $36.35 | $36.42 | -0.84% | 1,200 |
| Dec 19, 2022 | $36.61 | $36.73 | $36.60 | $36.73 | +2.17% | 36,000 |
| Dec 12, 2022 | $36.25 | $37.98 | $35.95 | $35.95 | -0.83% | 378,500 |
| Dec 5, 2022 | $37.20 | $37.20 | $34.90 | $36.25 | -1.36% | 1,262,600 |
| Nov 28, 2022 | $36.16 | $39.01 | $36.16 | $36.75 | -0.35% | 111,800 |
| Nov 21, 2022 | $33.63 | $36.88 | $33.62 | $36.88 | +7.77% | 330,800 |
| Nov 14, 2022 | $35.02 | $35.81 | $34.22 | $34.22 | -2.42% | 430,800 |
| Nov 7, 2022 | $37.12 | $37.30 | $35.07 | $35.07 | -5.52% | 247,300 |
| Oct 31, 2022 | $36.57 | $38.19 | $36.57 | $37.12 | +2.26% | 1,285,100 |
| Oct 24, 2022 | $33.18 | $36.99 | $33.18 | $36.30 | +5.37% | 1,045,500 |
| Oct 17, 2022 | $34.82 | $34.82 | $32.99 | $34.45 | +1.62% | 91,700 |
| Oct 10, 2022 | $35.50 | $35.50 | $33.90 | $33.90 | -4.59% | 159,000 |
| Oct 3, 2022 | $33.37 | $35.53 | $33.37 | $35.53 | +6.47% | 374,800 |
| Sep 26, 2022 | $31.90 | $33.37 | $31.86 | $33.37 | +5.27% | 1,503,100 |
| Sep 19, 2022 | $34.45 | $35.07 | $31.70 | $31.70 | -10.30% | 2,093,000 |
| Sep 12, 2022 | $35.94 | $36.95 | $35.34 | $35.34 | -1.67% | 1,103,100 |
| Sep 6, 2022 | $38.91 | $38.91 | $34.94 | $35.94 | -7.63% | 1,240,600 |
| Aug 29, 2022 | $41.87 | $41.87 | $37.50 | $38.91 | -7.18% | 285,800 |
| Aug 22, 2022 | $38.06 | $43.00 | $38.06 | $41.92 | +10.14% | 788,400 |
| Aug 15, 2022 | $37.00 | $39.00 | $35.66 | $38.06 | +0.11% | 101,000 |
| Aug 8, 2022 | $35.39 | $38.02 | $35.39 | $38.02 | +7.43% | 402,700 |
| Aug 1, 2022 | $37.99 | $38.35 | $35.39 | $35.39 | -6.84% | 650,900 |
| Jul 25, 2022 | $34.40 | $37.99 | $34.40 | $37.99 | +10.44% | 123,200 |
| Jul 18, 2022 | $32.75 | $34.51 | $32.75 | $34.40 | +2.63% | 1,401,100 |
| Jul 11, 2022 | $33.18 | $33.52 | $32.63 | $33.52 | +1.02% | 600 |
| Jul 5, 2022 | $34.58 | $34.58 | $33.10 | $33.18 | -4.05% | 100,600 |
| Jun 27, 2022 | $34.38 | $35.63 | $34.19 | $34.58 | +2.46% | 757,400 |
| Jun 21, 2022 | $34.38 | $34.38 | $32.15 | $33.75 | -1.83% | 1,121,600 |
| Jun 13, 2022 | $35.65 | $35.89 | $33.75 | $34.38 | -4.26% | 1,042,900 |
| Jun 6, 2022 | $37.50 | $38.00 | $35.52 | $35.91 | -4.75% | 152,000 |
| May 31, 2022 | $38.40 | $38.40 | $37.12 | $37.70 | +2.28% | 302,600 |
| May 23, 2022 | $35.20 | $37.61 | $35.20 | $36.86 | +8.76% | 445,400 |
| May 16, 2022 | $32.65 | $35.74 | $32.65 | $33.89 | +1.16% | 760,400 |
| May 9, 2022 | $33.65 | $34.32 | $31.27 | $33.50 | -5.18% | 491,200 |
| May 2, 2022 | $33.08 | $35.90 | $33.08 | $35.33 | +3.58% | 1,609,600 |
| Apr 25, 2022 | $34.27 | $35.82 | $33.88 | $34.11 | -4.85% | 476,200 |
| Apr 18, 2022 | $38.05 | $38.64 | $35.85 | $35.85 | -8.05% | 461,500 |
| Apr 11, 2022 | $37.45 | $38.99 | $36.95 | $38.99 | +0.49% | 42,400 |
| Apr 4, 2022 | $38.60 | $38.80 | $37.21 | $38.80 | +3.49% | 295,400 |
| Mar 28, 2022 | $38.00 | $38.30 | $35.39 | $37.49 | -0.50% | 1,354,600 |
| Mar 21, 2022 | $34.27 | $38.05 | $34.27 | $37.68 | +9.95% | 992,600 |
| Mar 14, 2022 | $32.88 | $34.30 | $31.40 | $34.27 | +9.87% | 515,200 |
| Mar 7, 2022 | $33.78 | $35.29 | $31.19 | $31.19 | -7.67% | 326,500 |
| Feb 28, 2022 | $32.19 | $33.78 | $31.53 | $33.78 | +11.60% | 603,800 |
| Feb 22, 2022 | $31.19 | $32.00 | $30.00 | $30.27 | +4.38% | 2,100 |
| Feb 14, 2022 | $31.47 | $31.47 | $29.00 | $29.00 | -7.85% | 543,100 |
| Feb 7, 2022 | $28.86 | $31.54 | $28.86 | $31.47 | +9.04% | 263,200 |
| Jan 31, 2022 | $27.55 | $29.41 | $27.55 | $28.86 | +3.52% | 1,410,300 |
| Jan 24, 2022 | $27.30 | $28.90 | $27.30 | $27.88 | -3.99% | 892,300 |
| Jan 18, 2022 | $29.25 | $29.25 | $28.70 | $29.04 | +2.98% | 977,000 |
| Jan 10, 2022 | $27.80 | $28.31 | $27.55 | $28.20 | +3.71% | 518,400 |
| Jan 3, 2022 | $26.54 | $27.95 | $26.54 | $27.19 | +2.45% | 385,300 |
| Dec 27, 2021 | $27.80 | $27.80 | $26.54 | $26.54 | -4.53% | 50,700 |
| Dec 20, 2021 | $26.08 | $27.80 | $26.08 | $27.80 | +7.67% | 540,100 |
| Dec 13, 2021 | $26.75 | $26.75 | $25.25 | $25.82 | -1.68% | 132,500 |
| Dec 6, 2021 | $25.50 | $26.80 | $25.50 | $26.26 | +5.89% | 2,300 |
| Nov 29, 2021 | $24.47 | $24.80 | $24.47 | $24.80 | +1.35% | 51,200 |
| Nov 22, 2021 | $24.63 | $24.63 | $24.29 | $24.47 | -0.65% | 357,400 |
| Nov 15, 2021 | $25.88 | $26.90 | $24.56 | $24.63 | -4.83% | 1,596,000 |
| Nov 8, 2021 | $26.51 | $26.51 | $25.80 | $25.88 | -2.38% | 404,000 |
| Nov 1, 2021 | $26.25 | $26.51 | $25.87 | $26.51 | +4.37% | 302,000 |
| Oct 25, 2021 | $27.93 | $27.93 | $25.39 | $25.40 | -9.06% | 1,756,900 |
| Oct 18, 2021 | $27.54 | $28.00 | $27.50 | $27.93 | +2.53% | 1,403,000 |
| Oct 11, 2021 | $25.38 | $27.50 | $25.38 | $27.24 | +7.33% | 1,069,000 |
| Oct 4, 2021 | $25.90 | $25.90 | $25.37 | $25.38 | +0.51% | 1,246,800 |
| Sep 27, 2021 | $24.01 | $26.03 | $24.01 | $25.25 | +5.16% | 13,600 |
| Sep 20, 2021 | $23.33 | $24.01 | $23.33 | $24.01 | +2.91% | 702,500 |
| Sep 13, 2021 | $23.69 | $24.51 | $23.31 | $23.33 | +6.05% | 632,300 |
| Sep 7, 2021 | $22.99 | $22.99 | $22.00 | $22.00 | 0.00% | 1,000 |
| Aug 30, 2021 | $21.35 | $22.00 | $21.35 | $22.00 | +3.04% | 700 |
| Aug 23, 2021 | $20.66 | $21.35 | $19.90 | $21.35 | -1.29% | 1,641,900 |
| Aug 16, 2021 | $20.75 | $21.63 | $20.75 | $21.63 | +3.10% | 900 |
| Aug 9, 2021 | $20.49 | $20.98 | $19.61 | $20.98 | +2.39% | 2,400 |
| Aug 2, 2021 | $20.44 | $20.49 | $20.34 | $20.49 | +0.24% | 2,800 |
| Jul 26, 2021 | $20.00 | $20.44 | $20.00 | $20.44 | +6.24% | 341,100 |
| Jul 19, 2021 | $19.80 | $19.92 | $19.24 | $19.24 | -2.83% | 1,800 |
| Jul 12, 2021 | $20.80 | $20.83 | $19.58 | $19.80 | -4.81% | 240,300 |
| Jul 6, 2021 | $21.16 | $21.16 | $20.32 | $20.80 | -1.89% | 4,000 |
| Jun 28, 2021 | $21.03 | $22.30 | $21.03 | $21.20 | -2.97% | 37,300 |
| Jun 21, 2021 | $22.38 | $22.38 | $20.91 | $21.85 | -2.37% | 2,400 |
| Jun 14, 2021 | $23.00 | $23.01 | $22.30 | $22.38 | -4.03% | 302,400 |
| Jun 7, 2021 | $23.30 | $23.32 | $22.44 | $23.32 | +5.09% | 51,400 |
| Jun 1, 2021 | $22.73 | $22.74 | $22.19 | $22.19 | +5.47% | 686,100 |
| May 24, 2021 | $21.27 | $22.15 | $20.75 | $21.04 | -1.08% | 154,500 |
| May 17, 2021 | $21.40 | $22.06 | $21.27 | $21.27 | -2.74% | 150,800 |
| May 10, 2021 | $21.75 | $22.10 | $20.16 | $21.87 | +6.89% | 601,300 |
| May 3, 2021 | $20.79 | $21.51 | $19.77 | $20.46 | +0.15% | 756,000 |
| Apr 26, 2021 | $20.00 | $20.98 | $20.00 | $20.43 | +3.44% | 402,100 |
| Apr 19, 2021 | $19.83 | $19.83 | $19.44 | $19.75 | -0.50% | 800 |
| Apr 12, 2021 | $19.75 | $19.95 | $18.50 | $19.85 | +4.69% | 201,600 |
| Apr 5, 2021 | $20.04 | $20.25 | $18.96 | $18.96 | -4.24% | 327,400 |
| Mar 29, 2021 | $19.94 | $19.94 | $19.37 | $19.80 | +4.76% | 3,500 |
| Mar 22, 2021 | $19.52 | $19.60 | $18.90 | $18.90 | -3.08% | 1,900 |
| Mar 15, 2021 | $20.76 | $20.76 | $19.50 | $19.50 | -6.07% | 202,000 |
| Mar 8, 2021 | $20.05 | $21.40 | $19.91 | $20.76 | +2.01% | 310,700 |
| Mar 1, 2021 | $19.85 | $20.35 | $19.20 | $20.35 | +6.94% | 54,300 |
| Feb 22, 2021 | $18.09 | $20.26 | $17.40 | $19.03 | +3.54% | 920,000 |
| Feb 16, 2021 | $17.75 | $18.48 | $17.75 | $18.38 | +3.55% | 811,200 |
| Feb 8, 2021 | $18.53 | $18.55 | $17.70 | $17.75 | -2.15% | 951,600 |
| Feb 1, 2021 | $17.87 | $18.32 | $17.45 | $18.14 | -0.11% | 54,100 |
| Jan 25, 2021 | $19.00 | $19.00 | $18.07 | $18.16 | -5.86% | 111,100 |
| Jan 19, 2021 | $19.88 | $20.00 | $19.17 | $19.29 | -0.98% | 695,000 |
| Jan 11, 2021 | $18.43 | $19.84 | $18.43 | $19.48 | +4.45% | 594,200 |
| Jan 4, 2021 | $17.32 | $18.66 | $16.73 | $18.65 | +10.49% | 1,012,100 |
| Dec 28, 2020 | $16.61 | $16.88 | $16.29 | $16.88 | +6.84% | 666,100 |
| Dec 21, 2020 | $16.15 | $16.53 | $15.80 | $15.80 | -6.12% | 251,000 |
| Dec 14, 2020 | $16.81 | $17.15 | $16.68 | $16.83 | +0.48% | 442,400 |
| Dec 7, 2020 | $16.76 | $16.94 | $16.41 | $16.75 | -0.12% | 332,300 |
| Nov 30, 2020 | $16.04 | $16.77 | $15.53 | $16.77 | +2.63% | 5,100 |
| Nov 23, 2020 | $15.67 | $16.34 | $15.67 | $16.34 | +8.36% | 600 |
| Nov 16, 2020 | $15.10 | $15.38 | $14.97 | $15.08 | +4.29% | 5,300 |
| Nov 9, 2020 | $14.78 | $15.21 | $14.46 | $14.46 | +8.15% | 950,900 |
| Nov 2, 2020 | $13.09 | $13.45 | $13.09 | $13.37 | +3.24% | 206,100 |
| Oct 26, 2020 | $13.94 | $13.94 | $12.95 | $12.95 | -6.90% | 2,400 |
| Oct 19, 2020 | $14.44 | $14.44 | $13.91 | $13.91 | -1.28% | 2,300 |
| Oct 12, 2020 | $14.66 | $14.66 | $14.09 | $14.09 | -3.89% | 15,100 |
| Oct 5, 2020 | $13.73 | $14.66 | $13.73 | $14.66 | +6.77% | 302,300 |
| Sep 28, 2020 | $14.63 | $14.63 | $13.73 | $13.73 | -6.15% | 125,800 |
| Sep 21, 2020 | $15.92 | $15.92 | $14.41 | $14.63 | -8.10% | 12,000 |
| Sep 14, 2020 | $15.63 | $15.99 | $15.63 | $15.92 | +0.70% | 212,800 |
| Sep 8, 2020 | $15.31 | $15.81 | $15.31 | $15.81 | +3.27% | 400 |
| Aug 31, 2020 | $16.38 | $16.38 | $15.31 | $15.31 | -5.67% | 530,100 |
| Aug 24, 2020 | $16.05 | $16.49 | $16.05 | $16.23 | +1.12% | 516,200 |
| Aug 17, 2020 | $16.61 | $16.61 | $15.65 | $16.05 | -1.17% | 201,300 |
| Aug 10, 2020 | $16.03 | $16.87 | $16.03 | $16.24 | +3.18% | 678,100 |
| Aug 3, 2020 | $15.02 | $15.74 | $15.02 | $15.74 | +2.61% | 500,900 |
| Jul 27, 2020 | $15.10 | $15.34 | $15.10 | $15.34 | +1.59% | 151,200 |
| Jul 20, 2020 | $15.45 | $15.60 | $14.75 | $15.10 | -2.27% | 3,000 |
| Jul 13, 2020 | $15.00 | $15.45 | $15.00 | $15.45 | +4.67% | 965,900 |
| Jul 6, 2020 | $14.83 | $14.87 | $14.41 | $14.76 | +0.96% | 479,100 |
| Jun 29, 2020 | $14.58 | $14.62 | $14.35 | $14.62 | +3.47% | 9,900 |
| Jun 22, 2020 | $14.95 | $14.95 | $14.13 | $14.13 | -5.48% | 243,900 |
| Jun 15, 2020 | $14.80 | $15.52 | $14.75 | $14.95 | +0.81% | 13,900 |
| Jun 8, 2020 | $16.68 | $16.68 | $14.83 | $14.83 | -11.09% | 828,400 |
| Jun 1, 2020 | $14.73 | $16.68 | $14.73 | $16.68 | +10.32% | 430,200 |
| May 26, 2020 | $15.09 | $15.12 | $15.08 | $15.12 | +2.16% | 384,900 |
| May 18, 2020 | $14.02 | $14.80 | $14.02 | $14.80 | +9.23% | 1,377,200 |
| May 11, 2020 | $13.74 | $13.91 | $13.40 | $13.55 | +0.82% | 1,311,200 |
| May 4, 2020 | $12.70 | $13.52 | $12.70 | $13.44 | +3.31% | 686,500 |
| Apr 27, 2020 | $12.39 | $13.81 | $12.39 | $13.01 | +6.46% | 900 |
| Apr 20, 2020 | $12.33 | $12.98 | $12.14 | $12.22 | -4.38% | 1,083,300 |
| Apr 13, 2020 | $12.90 | $13.18 | $11.84 | $12.78 | -7.73% | 89,300 |
| Apr 6, 2020 | $12.87 | $13.85 | $12.80 | $13.85 | -0.36% | 1,900 |
| Mar 30, 2020 | $10.95 | $13.90 | $10.95 | $13.90 | +26.82% | 1,312,800 |
| Mar 23, 2020 | $9.08 | $11.74 | $9.08 | $10.96 | +14.76% | 8,600 |
| Mar 16, 2020 | $9.80 | $10.88 | $9.12 | $9.55 | +5.76% | 13,600 |
| Mar 9, 2020 | $12.09 | $12.21 | $9.03 | $9.03 | -42.30% | 4,699,600 |
| Mar 2, 2020 | $15.46 | $15.96 | $15.46 | $15.65 | +1.23% | 66,900 |
| Feb 24, 2020 | $16.21 | $17.05 | $14.69 | $15.46 | -10.58% | 207,500 |
| Feb 18, 2020 | $16.96 | $17.29 | $16.96 | $17.29 | +0.41% | 9,700 |
| Feb 10, 2020 | $17.24 | $17.62 | $17.22 | $17.22 | -0.12% | 1,003,500 |
| Feb 3, 2020 | $17.79 | $18.61 | $17.23 | $17.24 | -6.25% | 987,400 |
| Jan 27, 2020 | $19.60 | $19.60 | $18.16 | $18.39 | -6.17% | 3,600 |
| Jan 21, 2020 | $20.38 | $20.38 | $19.60 | $19.60 | -3.83% | 203,500 |
| Jan 13, 2020 | $20.51 | $20.51 | $19.97 | $20.38 | -0.63% | 500,600 |
| Jan 6, 2020 | $20.43 | $20.72 | $20.41 | $20.51 | +0.39% | 333,300 |
| Dec 30, 2019 | $19.77 | $20.43 | $19.77 | $20.43 | +5.80% | 3,600 |
| Dec 23, 2019 | $19.31 | $19.31 | $19.31 | $19.31 | 0.00% | 0 |
| Dec 16, 2019 | $18.50 | $19.31 | $18.50 | $19.31 | +4.38% | 26,200 |
| Dec 9, 2019 | $18.57 | $18.57 | $18.50 | $18.50 | -0.38% | 500 |
| Dec 2, 2019 | $18.57 | $18.57 | $18.57 | $18.57 | 0.00% | 0 |
| Nov 25, 2019 | $18.95 | $18.95 | $18.57 | $18.57 | -2.01% | 305,900 |
| Nov 18, 2019 | $18.92 | $18.95 | $18.92 | $18.95 | +0.16% | 105,100 |
| Nov 11, 2019 | $19.53 | $19.55 | $18.92 | $18.92 | -3.12% | 201,800 |
| Nov 4, 2019 | $19.14 | $19.53 | $19.09 | $19.53 | +2.09% | 480,500 |
| Oct 28, 2019 | $18.78 | $19.13 | $18.53 | $19.13 | +1.43% | 627,900 |
| Oct 21, 2019 | $18.57 | $18.87 | $18.43 | $18.86 | +3.34% | 113,600 |
| Oct 14, 2019 | $18.11 | $18.25 | $18.03 | $18.25 | +0.77% | 185,900 |
| Oct 7, 2019 | $18.11 | $18.11 | $18.11 | $18.11 | 0.00% | 700 |
| Sep 30, 2019 | $18.70 | $19.11 | $18.11 | $18.11 | -5.73% | 700 |
| Sep 23, 2019 | $19.35 | $19.35 | $18.83 | $19.21 | -0.72% | 531,400 |
| Sep 16, 2019 | $20.16 | $20.39 | $19.35 | $19.35 | +1.26% | 239,300 |
| Sep 9, 2019 | $16.95 | $19.39 | $16.95 | $19.11 | +12.74% | 274,600 |
| Sep 3, 2019 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| Aug 26, 2019 | $16.86 | $17.03 | $16.72 | $16.95 | +0.53% | 453,600 |
| Aug 19, 2019 | $16.64 | $16.86 | $16.64 | $16.86 | +2.87% | 500 |
| Aug 12, 2019 | $16.85 | $17.19 | $16.33 | $16.39 | -2.73% | 755,600 |
| Aug 5, 2019 | $17.63 | $17.63 | $16.85 | $16.85 | -1.40% | 7,400 |
| Jul 29, 2019 | $18.04 | $18.06 | $17.09 | $17.09 | -6.61% | 161,300 |
| Jul 22, 2019 | $18.70 | $18.70 | $18.29 | $18.30 | -5.52% | 202,600 |
| Jul 15, 2019 | $19.70 | $19.70 | $19.37 | $19.37 | -3.63% | 1,700 |
| Jul 8, 2019 | $19.59 | $20.10 | $19.30 | $20.10 | +1.36% | 3,100 |
| Jul 1, 2019 | $19.94 | $20.39 | $19.83 | $19.83 | +3.55% | 700 |
| Jun 24, 2019 | $19.10 | $19.15 | $19.10 | $19.15 | +0.26% | 1,700 |
| Jun 17, 2019 | $19.76 | $19.76 | $19.10 | $19.10 | -3.34% | 4,500 |
| Jun 10, 2019 | $19.76 | $19.76 | $19.76 | $19.76 | 0.00% | 0 |
| Jun 3, 2019 | $19.76 | $19.76 | $19.76 | $19.76 | +4.00% | 591,800 |
| May 28, 2019 | $21.20 | $21.20 | $18.79 | $19.00 | -10.38% | 739,300 |
| May 20, 2019 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 224,900 |
| May 13, 2019 | $21.24 | $21.24 | $21.20 | $21.20 | -0.19% | 180,300 |
| May 6, 2019 | $20.54 | $21.24 | $20.54 | $21.24 | -1.89% | 80,600 |
| Apr 29, 2019 | $22.00 | $22.00 | $21.65 | $21.65 | -2.91% | 101,500 |
| Apr 22, 2019 | $23.02 | $23.12 | $22.30 | $22.30 | -3.13% | 50,300 |
| Apr 15, 2019 | $23.02 | $23.02 | $23.02 | $23.02 | 0.00% | 0 |
| Apr 8, 2019 | $22.00 | $23.02 | $22.00 | $23.02 | +4.64% | 90,000 |
| Apr 1, 2019 | $21.94 | $22.28 | $21.91 | $22.00 | -2.00% | 190,600 |
| Mar 25, 2019 | $22.15 | $22.45 | $22.15 | $22.45 | +0.72% | 125,500 |
| Mar 18, 2019 | $22.75 | $22.75 | $22.29 | $22.29 | +1.32% | 600 |
| Mar 11, 2019 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 45,000 |
| Mar 4, 2019 | $22.44 | $22.44 | $22.00 | $22.00 | +1.52% | 104,700 |
| Feb 25, 2019 | $22.33 | $22.52 | $21.67 | $21.67 | -5.00% | 194,500 |
| Feb 19, 2019 | $23.00 | $23.00 | $22.81 | $22.81 | -0.83% | 301,500 |
| Feb 11, 2019 | $22.87 | $23.00 | $22.87 | $23.00 | +0.57% | 100,500 |
| Feb 4, 2019 | $22.87 | $22.87 | $22.87 | $22.87 | 0.00% | 65,200 |
| Jan 28, 2019 | $21.95 | $22.87 | $21.95 | $22.87 | +4.19% | 1,100 |
| Jan 22, 2019 | $21.95 | $21.95 | $21.95 | $21.95 | 0.00% | 0 |
| Jan 14, 2019 | $22.30 | $22.30 | $21.95 | $21.95 | -1.57% | 200 |
| Jan 7, 2019 | $20.47 | $22.30 | $20.47 | $22.30 | +8.94% | 4,200 |
| Dec 31, 2018 | $20.26 | $20.47 | $20.26 | $20.47 | +1.04% | 1,800 |
| Dec 24, 2018 | $20.73 | $21.22 | $20.26 | $20.26 | -5.90% | 121,000 |
| Dec 17, 2018 | $22.17 | $22.29 | $21.53 | $21.53 | 0.00% | 50,300 |
| Dec 10, 2018 | $22.70 | $23.14 | $21.53 | $21.53 | -5.15% | 1,050,800 |
| Dec 3, 2018 | $22.97 | $22.97 | $22.70 | $22.70 | -1.18% | 300 |
| Nov 26, 2018 | $22.97 | $22.97 | $22.97 | $22.97 | -0.56% | 100,200 |
| Nov 19, 2018 | $24.23 | $24.23 | $23.10 | $23.10 | -4.66% | 73,500 |
| Nov 12, 2018 | $25.86 | $25.86 | $23.87 | $24.23 | -6.30% | 630,500 |
| Nov 5, 2018 | $24.79 | $25.86 | $24.79 | $25.86 | -1.49% | 76,700 |
| Oct 29, 2018 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | 125,000 |
| Oct 22, 2018 | $26.25 | $26.25 | $26.25 | $26.25 | -3.03% | 195,200 |
| Oct 15, 2018 | $27.06 | $27.07 | $27.06 | $27.07 | -1.10% | 214,900 |
| Oct 8, 2018 | $27.37 | $27.37 | $27.37 | $27.37 | 0.00% | 82,200 |
| Oct 1, 2018 | $27.37 | $27.38 | $27.37 | $27.37 | -3.15% | 61,900 |
| Sep 24, 2018 | $26.52 | $29.07 | $26.52 | $28.26 | +6.56% | 43,500 |
| Sep 17, 2018 | $25.65 | $26.52 | $25.65 | $26.52 | +3.72% | 300 |
| Sep 10, 2018 | $25.03 | $25.57 | $25.03 | $25.57 | +2.16% | 100 |
| Sep 4, 2018 | $25.19 | $25.46 | $25.03 | $25.03 | -0.64% | 400 |
| Aug 27, 2018 | $25.24 | $25.24 | $25.19 | $25.19 | +0.20% | 1,500 |
| Aug 20, 2018 | $25.43 | $25.43 | $25.14 | $25.14 | -1.14% | 500 |
| Aug 13, 2018 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 200 |
| Aug 6, 2018 | $25.64 | $26.50 | $25.43 | $25.43 | -0.82% | 81,000 |
| Jul 30, 2018 | $27.06 | $27.06 | $25.64 | $25.64 | +0.83% | 700 |
| Jul 23, 2018 | $25.69 | $26.19 | $25.43 | $25.43 | -1.01% | 200,400 |
| Jul 16, 2018 | $26.75 | $27.00 | $25.69 | $25.69 | -4.18% | 245,600 |
| Jul 9, 2018 | $27.83 | $27.83 | $26.81 | $26.81 | -3.67% | 75,600 |
| Jul 2, 2018 | $25.26 | $27.83 | $25.26 | $27.83 | +5.78% | 500 |
| Jun 25, 2018 | $26.48 | $26.48 | $26.17 | $26.31 | +0.42% | 300,500 |
| Jun 18, 2018 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 101,100 |
| Jun 11, 2018 | $26.20 | $26.20 | $26.20 | $26.20 | -2.93% | 398,000 |
| Jun 4, 2018 | $24.94 | $27.00 | $24.94 | $26.99 | +8.22% | 924,100 |
| May 29, 2018 | $25.24 | $25.24 | $24.91 | $24.94 | -4.26% | 595,500 |
| May 21, 2018 | $28.00 | $28.05 | $26.05 | $26.05 | -4.12% | 136,200 |
| May 14, 2018 | $27.11 | $27.80 | $27.11 | $27.17 | +1.95% | 201,700 |
| May 7, 2018 | $25.70 | $26.73 | $25.45 | $26.65 | +3.70% | 2,000 |
| Apr 30, 2018 | $24.65 | $25.70 | $24.65 | $25.70 | +4.64% | 1,900 |
| Apr 23, 2018 | $25.85 | $25.85 | $24.56 | $24.56 | -4.99% | 371,500 |
| Apr 16, 2018 | $25.17 | $26.06 | $25.17 | $25.85 | +2.70% | 2,302,000 |
| Apr 9, 2018 | $25.39 | $26.00 | $25.17 | $25.17 | -0.87% | 753,400 |
| Apr 2, 2018 | $23.02 | $25.39 | $23.02 | $25.39 | +10.30% | 30,100 |
| Mar 26, 2018 | $22.74 | $23.23 | $22.74 | $23.02 | +1.23% | 2,900 |
| Mar 19, 2018 | $21.86 | $22.95 | $21.86 | $22.74 | -1.00% | 2,400 |
| Mar 12, 2018 | $22.97 | $22.97 | $22.97 | $22.97 | 0.00% | 70,000 |
| Mar 5, 2018 | $21.78 | $22.97 | $21.78 | $22.97 | +5.46% | 65,200 |
| Feb 26, 2018 | $22.01 | $22.01 | $21.78 | $21.78 | -1.04% | 1,600 |
| Feb 20, 2018 | $22.10 | $22.25 | $22.00 | $22.01 | -0.41% | 900 |
| Feb 12, 2018 | $21.26 | $22.56 | $21.26 | $22.10 | +2.17% | 92,400 |
| Feb 5, 2018 | $21.87 | $22.01 | $21.63 | $21.63 | -6.36% | 285,100 |
| Jan 29, 2018 | $24.40 | $24.40 | $22.97 | $23.10 | -5.33% | 1,109,800 |
| Jan 22, 2018 | $22.70 | $24.40 | $22.70 | $24.40 | +7.49% | 151,900 |
| Jan 16, 2018 | $22.70 | $22.70 | $22.70 | $22.70 | 0.00% | 175,000 |
| Jan 8, 2018 | $22.69 | $22.70 | $22.69 | $22.70 | -0.48% | 100,900 |
| Jan 2, 2018 | $21.94 | $22.81 | $21.94 | $22.81 | +4.63% | 300 |
| Dec 26, 2017 | $20.45 | $21.80 | $20.45 | $21.80 | +6.60% | 3,200 |
| Dec 18, 2017 | $20.45 | $20.45 | $20.22 | $20.45 | +0.15% | 600 |
| Dec 11, 2017 | $20.20 | $20.60 | $20.20 | $20.42 | +2.82% | 76,400 |
| Dec 4, 2017 | $20.25 | $20.25 | $19.86 | $19.86 | -2.65% | 800 |
| Nov 27, 2017 | $20.43 | $20.43 | $20.10 | $20.40 | -0.15% | 261,000 |
| Nov 20, 2017 | $19.80 | $20.44 | $19.80 | $20.43 | +3.18% | 50,600 |
| Nov 13, 2017 | $20.95 | $20.95 | $19.80 | $19.80 | -5.49% | 13,700 |
| Nov 6, 2017 | $20.45 | $21.25 | $20.45 | $20.95 | +2.44% | 125,200 |
| Oct 30, 2017 | $20.50 | $20.50 | $20.45 | $20.45 | +3.28% | 161,900 |
| Oct 23, 2017 | $20.10 | $20.40 | $19.65 | $19.80 | -1.49% | 301,400 |
| Oct 16, 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 100,000 |
| Oct 9, 2017 | $19.72 | $20.25 | $19.58 | $20.10 | -0.99% | 1,800 |
| Oct 2, 2017 | $20.00 | $20.30 | $20.00 | $20.30 | +1.50% | 225,700 |
| Sep 25, 2017 | $19.98 | $20.24 | $19.98 | $20.00 | +0.10% | 51,900 |
| Sep 18, 2017 | $19.01 | $19.98 | $19.01 | $19.98 | +5.44% | 1,400 |
| Sep 11, 2017 | $18.86 | $18.95 | $18.86 | $18.95 | +0.48% | 500 |
| Sep 5, 2017 | $18.63 | $19.01 | $18.63 | $18.86 | +1.23% | 2,200 |
| Aug 28, 2017 | $18.50 | $18.63 | $18.50 | $18.63 | +0.70% | 121,300 |
| Aug 21, 2017 | $18.05 | $18.85 | $18.05 | $18.50 | +2.49% | 600 |
| Aug 14, 2017 | $18.05 | $18.05 | $18.05 | $18.05 | -2.75% | 40,200 |
| Aug 7, 2017 | $18.40 | $18.56 | $18.40 | $18.56 | +0.22% | 1,800 |
| Jul 31, 2017 | $18.52 | $18.52 | $18.52 | $18.52 | -0.64% | 152,200 |
| Jul 24, 2017 | $16.50 | $18.64 | $16.50 | $18.64 | +12.97% | 508,400 |
| Jul 17, 2017 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 50,000 |
| Jul 10, 2017 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 11,400 |
| Jul 3, 2017 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jun 26, 2017 | $16.97 | $16.97 | $16.50 | $16.50 | -2.77% | 1,300 |
| Jun 19, 2017 | $16.97 | $16.97 | $16.97 | $16.97 | 0.00% | 142,400 |
| Jun 12, 2017 | $16.97 | $16.97 | $16.97 | $16.97 | 0.00% | 0 |
| Jun 5, 2017 | $17.32 | $17.32 | $16.80 | $16.97 | -2.02% | 223,900 |
| May 30, 2017 | $17.92 | $17.92 | $16.94 | $17.32 | -3.35% | 424,000 |
| May 22, 2017 | $17.76 | $17.98 | $17.76 | $17.92 | +0.90% | 200 |
| May 15, 2017 | $17.90 | $18.10 | $17.64 | $17.76 | +1.49% | 393,300 |
| May 8, 2017 | $16.85 | $17.50 | $16.85 | $17.50 | +3.86% | 100,100 |
| May 1, 2017 | $16.31 | $16.85 | $16.20 | $16.85 | +2.12% | 484,100 |
| Apr 24, 2017 | $16.55 | $16.59 | $16.50 | $16.50 | -0.60% | 205,700 |
| Apr 17, 2017 | $17.11 | $17.11 | $16.60 | $16.60 | -2.98% | 361,400 |
| Apr 10, 2017 | $17.34 | $17.34 | $17.11 | $17.11 | -1.33% | 1,400 |
| Apr 3, 2017 | $17.06 | $17.58 | $17.06 | $17.34 | +1.64% | 101,100 |
| Mar 27, 2017 | $17.02 | $17.21 | $17.02 | $17.06 | +0.24% | 447,400 |
| Mar 20, 2017 | $17.36 | $17.36 | $17.02 | $17.02 | -1.96% | 487,600 |
| Mar 13, 2017 | $17.08 | $17.36 | $17.08 | $17.36 | +3.03% | 604,600 |
| Mar 6, 2017 | $17.69 | $17.69 | $16.85 | $16.85 | -4.75% | 2,000 |
| Feb 27, 2017 | $17.65 | $17.69 | $17.65 | $17.69 | +1.09% | 175,600 |
| Feb 21, 2017 | $17.98 | $17.98 | $17.41 | $17.50 | -0.57% | 2,800 |
| Feb 13, 2017 | $17.77 | $17.89 | $17.60 | $17.60 | -0.96% | 189,500 |
| Feb 6, 2017 | $18.75 | $18.75 | $17.77 | $17.77 | -4.41% | 481,200 |
| Jan 30, 2017 | $18.55 | $18.59 | $18.29 | $18.59 | -1.33% | 386,200 |
| Jan 23, 2017 | $18.72 | $18.98 | $18.72 | $18.84 | +0.32% | 22,200 |
| Jan 17, 2017 | $18.79 | $19.04 | $18.59 | $18.78 | -0.05% | 108,700 |
| Jan 9, 2017 | $18.56 | $19.01 | $18.56 | $18.79 | -1.21% | 271,500 |
| Jan 3, 2017 | $18.06 | $19.02 | $18.06 | $19.02 | +5.32% | 288,700 |
| Dec 27, 2016 | $18.80 | $18.80 | $18.06 | $18.06 | -3.94% | 4,700 |
| Dec 19, 2016 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Dec 12, 2016 | $18.38 | $18.80 | $18.38 | $18.80 | +6.15% | 79,800 |
| Dec 5, 2016 | $17.71 | $17.71 | $17.71 | $17.71 | -1.45% | 1,300 |
| Nov 28, 2016 | $16.95 | $17.97 | $16.34 | $17.97 | +6.02% | 981,500 |
| Nov 21, 2016 | $16.42 | $16.95 | $16.42 | $16.95 | +3.23% | 150,700 |
| Nov 14, 2016 | $16.43 | $16.43 | $16.16 | $16.42 | -0.06% | 810,200 |
| Nov 7, 2016 | $16.33 | $16.88 | $16.32 | $16.43 | – | 2,479,800 |
Seasonality
STOHF 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 | 2.6% | -1.1% | 5.2% | 0.7% | 3.2% | -1.1% | 4.4% | 2.3% | 2.1% | -0.5% | 1.4% | 1.3% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 18.0% | 7.2% | 43.3% | -3.8% | -6.4% | -17.4% | 28.5% | 8.2% | 0.1% | 2.6% | ||
| 2025 | 0.8% | 0.4% | 14.8% | -16.6% | 11.2% | 3.5% | 3.1% | -3.7% | 2.9% | -4.4% | -6.4% | 3.8% |
| 2024 | -5.9% | -12.8% | 8.5% | 0.1% | 10.6% | -0.5% | -9.7% | 8.3% | -9.4% | -3.8% | 5.0% | -3.1% |
| 2023 | -13.3% | 0.8% | -13.7% | 7.3% | -8.3% | 15.5% | 7.1% | -1.3% | 5.6% | 3.2% | -0.7% | -1.9% |
| 2022 | 3.8% | 15.2% | 21.4% | -10.9% | 12.2% | -8.5% | 9.9% | -0.2% | -11.0% | 9.6% | 6.1% | -4.3% |
| 2021 | 7.6% | 5.4% | 1.8% | 5.5% | 3.5% | 0.5% | -3.4% | 5.7% | 17.7% | 0.6% | -1.7% | 7.0% |
| 2020 | -7.0% | -14.6% | -27.9% | 23.6% | 12.0% | -5.1% | 6.9% | 7.4% | -14.5% | -7.5% | 20.6% | 8.7% |
| 2019 | 12.9% | -4.1% | 3.4% | -2.4% | -12.2% | 0.8% | -8.4% | -1.8% | 10.3% | -0.4% | 1.1% | 6.5% |
| 2018 | 7.3% | -5.9% | 4.6% | 7.1% | 2.0% | 5.5% | -2.5% | -0.9% | 12.2% | -7.1% | -11.6% | -11.8% |
| 2017 | 2.2% | -2.9% | -3.6% | -3.3% | 6.7% | -5.1% | 12.2% | 1.8% | 7.4% | 2.5% | 0.6% | 6.9% |