Woodside Energy Group Ltd (WOPEF) stock
WOPEFOTCCrude Petroleum & Natural GasFiscal year ends December 31Also trades as WDS
$23.50+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E 16.5Yield 4.77%
Price history
Woodside Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$23.50
0.00% on the day
52-week range
$14.30 – $26.30
-10.6% from the high
Change over 52 weeks
+64.3%
From $14.30 on Oct 17, 2025
Average volume
1,339
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | 0 |
| Oct 12, 2026 | $20.80 | $23.50 | $20.80 | $23.50 | +12.98% | 10,159 |
| Oct 5, 2026 | $20.59 | $20.80 | $20.59 | $20.80 | +1.02% | 658 |
| Sep 28, 2026 | $21.51 | $22.48 | $20.59 | $20.59 | -16.50% | 2,576 |
| Sep 21, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | 0.00% | 0 |
| Sep 14, 2026 | $23.55 | $24.66 | $23.55 | $24.66 | +4.71% | 270 |
| Sep 8, 2026 | $21.69 | $23.55 | $21.69 | $23.55 | +5.09% | 1,917 |
| Aug 31, 2026 | $23.74 | $23.74 | $22.41 | $22.41 | -5.60% | 2,374 |
| Aug 24, 2026 | $23.74 | $23.74 | $23.74 | $23.74 | +1.63% | 150 |
| Aug 17, 2026 | $22.41 | $23.36 | $22.41 | $23.36 | +4.24% | 501 |
| Aug 10, 2026 | $23.06 | $23.06 | $21.64 | $22.41 | -0.22% | 563 |
| Aug 3, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | 0.00% | 0 |
| Jul 27, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | 0.00% | 0 |
| Jul 20, 2026 | $20.96 | $22.46 | $20.96 | $22.46 | +7.16% | 2,933 |
| Jul 13, 2026 | $19.84 | $20.97 | $19.84 | $20.96 | +5.64% | 387 |
| Jul 6, 2026 | $18.22 | $19.84 | $18.22 | $19.84 | +1.18% | 1,559 |
| Jun 29, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | 0.00% | 0 |
| Jun 22, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | -0.01% | 0 |
| Jun 15, 2026 | $21.46 | $21.46 | $19.08 | $19.61 | -19.98% | 2,953 |
| Jun 8, 2026 | $21.68 | $24.51 | $20.21 | $24.51 | +13.05% | 93,842 |
| Jun 1, 2026 | $22.20 | $22.20 | $21.68 | $21.68 | -1.45% | 288 |
| May 26, 2026 | $22.73 | $22.73 | $20.46 | $22.00 | -3.21% | 457 |
| May 18, 2026 | $22.86 | $22.86 | $22.70 | $22.73 | -0.57% | 300 |
| May 11, 2026 | $22.03 | $22.86 | $22.03 | $22.86 | +1.87% | 314 |
| May 4, 2026 | $21.70 | $22.44 | $21.70 | $22.44 | -5.75% | 1,877 |
| Apr 27, 2026 | $23.20 | $23.81 | $23.00 | $23.81 | +3.52% | 2,543 |
| Apr 20, 2026 | $23.80 | $23.80 | $23.00 | $23.00 | -3.36% | 320 |
| Apr 13, 2026 | $23.26 | $23.80 | $22.52 | $23.80 | +2.32% | 2,561 |
| Apr 6, 2026 | $24.10 | $24.10 | $21.65 | $23.26 | -5.06% | 930 |
| Mar 30, 2026 | $23.54 | $26.30 | $22.68 | $24.50 | +1.03% | 51,429 |
| Mar 23, 2026 | $24.27 | $24.30 | $22.20 | $24.25 | -0.08% | 17,599 |
| Mar 16, 2026 | $22.00 | $25.00 | $22.00 | $24.27 | +14.94% | 305,678 |
| Mar 9, 2026 | $21.65 | $21.65 | $19.77 | $21.12 | -4.02% | 6,152 |
| Mar 2, 2026 | $20.00 | $22.00 | $19.92 | $22.00 | +10.00% | 202,190 |
| Feb 23, 2026 | $19.00 | $20.00 | $18.55 | $20.00 | +22.32% | 2,346 |
| Feb 17, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Feb 9, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Feb 2, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | -0.01% | 0 |
| Jan 26, 2026 | $16.13 | $17.65 | $16.00 | $16.35 | +1.38% | 3,849 |
| Jan 20, 2026 | $16.50 | $16.50 | $15.45 | $16.13 | -6.49% | 1,809 |
| Jan 12, 2026 | $15.90 | $17.25 | $14.55 | $17.25 | +8.49% | 7,981 |
| Jan 5, 2026 | $15.90 | $15.90 | $15.90 | $15.90 | 0.00% | 0 |
| Dec 29, 2025 | $15.90 | $15.90 | $14.55 | $15.90 | 0.00% | 1,473 |
| Dec 22, 2025 | $15.90 | $15.90 | $14.59 | $15.90 | +9.28% | 351,946 |
| Dec 15, 2025 | $16.00 | $17.25 | $14.55 | $14.55 | -9.06% | 1,026,126 |
| Dec 8, 2025 | $14.80 | $16.00 | $14.80 | $16.00 | -3.67% | 937 |
| Dec 1, 2025 | $16.40 | $16.61 | $16.40 | $16.61 | +0.61% | 22,322 |
| Nov 24, 2025 | $16.50 | $16.51 | $14.50 | $16.51 | -0.66% | 1,339 |
| Nov 17, 2025 | $16.08 | $16.62 | $16.08 | $16.62 | +3.36% | 150 |
| Nov 10, 2025 | $16.50 | $19.83 | $15.06 | $16.08 | -2.55% | 700 |
| Nov 3, 2025 | $15.11 | $16.50 | $15.11 | $16.50 | +9.20% | 6,670 |
| Oct 27, 2025 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | 0 |
| Oct 20, 2025 | $14.30 | $15.11 | $14.30 | $15.11 | +5.66% | 550 |
| Oct 13, 2025 | $14.26 | $14.86 | $14.00 | $14.30 | +0.14% | 1,809 |
| Oct 6, 2025 | $16.31 | $16.31 | $14.28 | $14.28 | -10.05% | 1,025 |
| Sep 29, 2025 | $15.88 | $15.88 | $15.04 | $15.88 | -0.03% | 1,000 |
| Sep 22, 2025 | $15.22 | $15.88 | $15.22 | $15.88 | +4.34% | 215,015 |
| Sep 15, 2025 | $16.75 | $16.75 | $14.35 | $15.22 | -8.48% | 6,717 |
| Sep 8, 2025 | $16.63 | $16.63 | $16.63 | $16.63 | 0.00% | 0 |
| Sep 2, 2025 | $17.00 | $17.39 | $14.89 | $16.63 | -10.06% | 174,029 |
| Aug 25, 2025 | $17.44 | $18.49 | $17.44 | $18.49 | +21.33% | 550 |
| Aug 18, 2025 | $15.95 | $17.15 | $14.63 | $15.24 | -4.45% | 2,199 |
| Aug 11, 2025 | $15.57 | $19.00 | $15.57 | $15.95 | +6.69% | 586 |
| Aug 4, 2025 | $15.22 | $19.86 | $14.95 | $14.95 | -12.52% | 43,613 |
| Jul 28, 2025 | $14.61 | $17.64 | $14.61 | $17.09 | -0.35% | 800 |
| Jul 21, 2025 | $15.42 | $17.15 | $15.42 | $17.15 | +11.22% | 80,722 |
| Jul 14, 2025 | $15.69 | $15.88 | $15.42 | $15.42 | -1.72% | 5,553 |
| Jul 7, 2025 | $15.19 | $15.69 | $15.19 | $15.69 | +0.26% | 5,455 |
| Jun 30, 2025 | $15.44 | $15.75 | $15.42 | $15.65 | +1.38% | 102,912 |
| Jun 23, 2025 | $17.82 | $17.82 | $14.91 | $15.44 | -13.37% | 3,582 |
| Jun 16, 2025 | $16.10 | $17.82 | $16.10 | $17.82 | +13.11% | 61,602 |
| Jun 9, 2025 | $15.05 | $15.76 | $15.05 | $15.76 | +14.89% | 4,605 |
| Jun 2, 2025 | $13.63 | $14.90 | $13.00 | $13.71 | +0.65% | 152,148 |
| May 27, 2025 | $15.00 | $15.00 | $13.50 | $13.63 | -9.17% | 256,988 |
| May 19, 2025 | $14.90 | $15.00 | $13.75 | $15.00 | +1.01% | 65,630 |
| May 12, 2025 | $14.77 | $16.82 | $13.25 | $14.85 | +5.39% | 120,846 |
| May 5, 2025 | $14.00 | $15.24 | $13.10 | $14.09 | +17.42% | 48,904 |
| Apr 28, 2025 | $14.14 | $14.14 | $11.01 | $12.00 | -13.68% | 313,154 |
| Apr 21, 2025 | $14.03 | $14.50 | $13.90 | $13.90 | +12.12% | 3,213 |
| Apr 14, 2025 | $12.55 | $13.95 | $12.40 | $12.40 | +15.27% | 5,192 |
| Apr 7, 2025 | $12.93 | $13.42 | $10.05 | $10.76 | -14.64% | 135,770 |
| Mar 31, 2025 | $14.25 | $16.31 | $12.60 | $12.60 | -11.56% | 2,672 |
| Mar 24, 2025 | $12.99 | $15.68 | $12.99 | $14.25 | -0.16% | 17,478 |
| Mar 17, 2025 | $15.91 | $16.62 | $13.87 | $14.27 | +2.31% | 105,878 |
| Mar 10, 2025 | $14.93 | $16.45 | $12.95 | $13.95 | +7.72% | 124,153 |
| Mar 3, 2025 | $15.67 | $16.97 | $12.95 | $12.95 | -13.90% | 111,184 |
| Feb 24, 2025 | $15.51 | $16.97 | $14.11 | $15.04 | -0.13% | 15,519 |
| Feb 18, 2025 | $15.00 | $16.39 | $14.77 | $15.06 | -1.83% | 11,744 |
| Feb 10, 2025 | $15.75 | $16.70 | $15.00 | $15.34 | -1.03% | 8,123 |
| Feb 3, 2025 | $15.50 | $17.00 | $14.60 | $15.50 | +0.06% | 20,329 |
| Jan 27, 2025 | $17.19 | $17.19 | $15.05 | $15.49 | -13.22% | 11,685 |
| Jan 21, 2025 | $15.86 | $17.85 | $15.15 | $17.85 | +19.40% | 3,605 |
| Jan 13, 2025 | $17.40 | $17.40 | $14.14 | $14.95 | -4.58% | 9,005 |
| Jan 6, 2025 | $16.51 | $16.51 | $14.22 | $15.67 | -2.99% | 10,393 |
| Dec 30, 2024 | $15.61 | $17.25 | $14.40 | $16.15 | +28.79% | 6,376 |
| Dec 23, 2024 | $14.00 | $15.30 | $12.54 | $12.54 | -10.70% | 7,386 |
| Dec 16, 2024 | $15.19 | $16.56 | $12.57 | $14.04 | -15.22% | 14,201 |
| Dec 9, 2024 | $16.56 | $16.56 | $13.64 | $16.56 | +8.82% | 1,958,922 |
| Dec 2, 2024 | $17.60 | $17.60 | $14.95 | $15.22 | -1.49% | 714,496 |
| Nov 25, 2024 | $15.66 | $15.75 | $15.16 | $15.45 | +0.26% | 22,297 |
| Nov 18, 2024 | $14.88 | $16.25 | $14.88 | $15.41 | +3.63% | 30,918 |
| Nov 11, 2024 | $15.25 | $16.50 | $14.74 | $14.87 | -11.80% | 1,371,576 |
| Nov 4, 2024 | $15.59 | $16.86 | $14.74 | $16.86 | +12.78% | 12,024 |
| Oct 28, 2024 | $17.00 | $17.00 | $14.70 | $14.95 | -12.06% | 4,045 |
| Oct 21, 2024 | $17.20 | $17.20 | $15.26 | $17.00 | 0.00% | 527,999 |
| Oct 14, 2024 | $19.42 | $19.42 | $16.00 | $17.00 | -8.16% | 300,900 |
| Oct 7, 2024 | $17.69 | $18.62 | $16.20 | $18.51 | +12.52% | 56,100 |
| Sep 30, 2024 | $16.18 | $16.45 | $16.18 | $16.45 | +1.67% | 68,600 |
| Sep 23, 2024 | $16.77 | $18.95 | $16.11 | $16.18 | -3.52% | 7,100 |
| Sep 16, 2024 | $15.18 | $18.31 | $15.18 | $16.77 | +10.47% | 3,800 |
| Sep 9, 2024 | $18.07 | $18.81 | $15.18 | $15.18 | -2.19% | 196,200 |
| Sep 3, 2024 | $19.37 | $19.37 | $15.52 | $15.52 | -14.96% | 7,100 |
| Aug 26, 2024 | $17.30 | $18.25 | $17.30 | $18.25 | +5.49% | 461,900 |
| Aug 19, 2024 | $17.60 | $17.60 | $16.70 | $17.30 | +11.54% | 104,600 |
| Aug 12, 2024 | $15.76 | $15.76 | $15.51 | $15.51 | -1.52% | 309,600 |
| Aug 5, 2024 | $16.23 | $16.67 | $15.56 | $15.75 | -11.62% | 422,100 |
| Jul 29, 2024 | $17.74 | $18.04 | $16.60 | $17.82 | +14.52% | 4,600 |
| Jul 22, 2024 | $19.86 | $20.59 | $15.56 | $15.56 | -22.59% | 598,500 |
| Jul 15, 2024 | $19.84 | $20.10 | $19.60 | $20.10 | +1.21% | 492,400 |
| Jul 8, 2024 | $19.76 | $19.86 | $18.72 | $19.86 | +0.51% | 336,200 |
| Jul 1, 2024 | $19.36 | $19.76 | $19.32 | $19.76 | +1.86% | 55,600 |
| Jun 24, 2024 | $18.00 | $19.40 | $18.00 | $19.40 | +9.17% | 84,000 |
| Jun 17, 2024 | $18.43 | $18.43 | $17.51 | $17.77 | -3.58% | 655,600 |
| Jun 10, 2024 | $18.18 | $18.43 | $17.72 | $18.43 | +2.67% | 33,700 |
| Jun 3, 2024 | $18.39 | $18.39 | $17.73 | $17.95 | -2.39% | 438,800 |
| May 28, 2024 | $18.08 | $18.39 | $17.89 | $18.39 | +1.71% | 4,900 |
| May 20, 2024 | $18.85 | $18.85 | $17.80 | $18.08 | -2.32% | 11,500 |
| May 13, 2024 | $18.04 | $18.60 | $18.04 | $18.51 | +3.41% | 367,800 |
| May 6, 2024 | $18.47 | $18.96 | $17.90 | $17.90 | +1.94% | 481,000 |
| Apr 29, 2024 | $18.89 | $18.89 | $17.13 | $17.56 | -2.17% | 3,600 |
| Apr 22, 2024 | $18.99 | $18.99 | $17.95 | $17.95 | -6.27% | 59,400 |
| Apr 15, 2024 | $19.94 | $19.94 | $18.37 | $19.15 | -1.74% | 40,900 |
| Apr 8, 2024 | $20.21 | $20.40 | $19.49 | $19.49 | -8.71% | 235,700 |
| Apr 1, 2024 | $20.45 | $21.35 | $19.55 | $21.35 | +6.75% | 53,700 |
| Mar 25, 2024 | $19.70 | $20.09 | $19.43 | $20.00 | +1.52% | 78,900 |
| Mar 18, 2024 | $18.83 | $19.98 | $18.83 | $19.70 | +4.62% | 179,200 |
| Mar 11, 2024 | $18.78 | $19.17 | $18.78 | $18.83 | -3.93% | 145,500 |
| Mar 4, 2024 | $19.63 | $20.23 | $19.20 | $19.60 | -0.15% | 429,400 |
| Feb 26, 2024 | $19.74 | $20.22 | $19.50 | $19.63 | -0.91% | 273,200 |
| Feb 20, 2024 | $19.78 | $20.16 | $19.50 | $19.81 | -1.00% | 64,100 |
| Feb 12, 2024 | $20.96 | $20.96 | $20.00 | $20.01 | -4.40% | 56,100 |
| Feb 5, 2024 | $20.50 | $22.08 | $20.33 | $20.93 | -3.68% | 22,000 |
| Jan 29, 2024 | $20.15 | $21.96 | $20.15 | $21.73 | +4.02% | 357,100 |
| Jan 22, 2024 | $20.86 | $21.13 | $19.96 | $20.89 | +2.45% | 408,900 |
| Jan 16, 2024 | $20.67 | $20.80 | $19.29 | $20.39 | -5.12% | 21,800 |
| Jan 8, 2024 | $20.90 | $21.49 | $20.31 | $21.49 | 0.00% | 239,900 |
| Jan 2, 2024 | $21.79 | $21.79 | $21.04 | $21.49 | -0.46% | 12,700 |
| Dec 26, 2023 | $21.61 | $23.89 | $20.18 | $21.59 | +6.35% | 372,700 |
| Dec 18, 2023 | $20.20 | $21.63 | $20.20 | $20.30 | -2.07% | 36,100 |
| Dec 11, 2023 | $19.45 | $20.73 | $19.35 | $20.73 | +6.42% | 65,300 |
| Dec 4, 2023 | $19.82 | $20.61 | $19.13 | $19.48 | -3.75% | 136,300 |
| Nov 27, 2023 | $20.65 | $21.27 | $20.00 | $20.24 | -2.13% | 112,700 |
| Nov 20, 2023 | $21.25 | $21.48 | $20.20 | $20.68 | +5.89% | 51,300 |
| Nov 13, 2023 | $20.69 | $20.94 | $19.53 | $19.53 | -4.03% | 31,000 |
| Nov 6, 2023 | $21.57 | $21.58 | $20.00 | $20.35 | -7.92% | 24,800 |
| Oct 30, 2023 | $22.05 | $22.69 | $21.45 | $22.10 | -2.90% | 23,200 |
| Oct 23, 2023 | $22.52 | $22.76 | $21.89 | $22.76 | -1.98% | 76,500 |
| Oct 16, 2023 | $23.00 | $23.35 | $22.75 | $23.22 | +4.41% | 8,600 |
| Oct 9, 2023 | $22.66 | $22.99 | $22.10 | $22.24 | +1.51% | 89,000 |
| Oct 2, 2023 | $23.00 | $23.00 | $21.50 | $21.91 | -7.36% | 44,900 |
| Sep 25, 2023 | $23.62 | $24.64 | $23.62 | $23.65 | +2.12% | 4,300 |
| Sep 18, 2023 | $24.31 | $24.60 | $23.16 | $23.16 | -3.98% | 3,100 |
| Sep 11, 2023 | $25.00 | $25.18 | $23.71 | $24.12 | +1.90% | 2,400 |
| Sep 5, 2023 | $24.83 | $25.17 | $23.67 | $23.67 | -4.86% | 20,600 |
| Aug 28, 2023 | $24.09 | $24.88 | $23.70 | $24.88 | +3.49% | 10,100 |
| Aug 21, 2023 | $24.56 | $24.80 | $23.91 | $24.04 | -1.27% | 9,900 |
| Aug 14, 2023 | $25.54 | $25.54 | $24.35 | $24.35 | -0.73% | 3,100 |
| Aug 7, 2023 | $24.46 | $25.51 | $24.46 | $24.53 | +0.29% | 1,900 |
| Jul 31, 2023 | $25.00 | $25.50 | $24.46 | $24.46 | -2.32% | 1,600 |
| Jul 24, 2023 | $25.84 | $26.51 | $24.62 | $25.04 | +2.92% | 4,000 |
| Jul 17, 2023 | $24.95 | $24.95 | $23.33 | $24.33 | -2.48% | 5,100 |
| Jul 10, 2023 | $23.33 | $25.02 | $23.33 | $24.95 | +8.48% | 9,500 |
| Jul 3, 2023 | $23.51 | $23.51 | $21.75 | $23.00 | +1.01% | 3,700 |
| Jun 26, 2023 | $23.01 | $23.11 | $22.50 | $22.77 | -5.91% | 10,500 |
| Jun 20, 2023 | $24.54 | $24.54 | $23.81 | $24.20 | -2.62% | 5,500 |
| Jun 12, 2023 | $22.85 | $24.85 | $22.85 | $24.85 | +6.65% | 2,900 |
| Jun 5, 2023 | $23.37 | $23.65 | $22.25 | $23.30 | +6.05% | 8,600 |
| May 30, 2023 | $21.99 | $23.00 | $21.67 | $21.97 | -3.05% | 21,000 |
| May 22, 2023 | $22.79 | $23.39 | $22.66 | $22.66 | -0.57% | 1,700 |
| May 15, 2023 | $22.82 | $23.00 | $22.39 | $22.79 | +0.62% | 91,900 |
| May 8, 2023 | $22.98 | $23.22 | $21.57 | $22.65 | +5.55% | 35,200 |
| May 1, 2023 | $22.61 | $23.08 | $21.14 | $21.46 | -5.25% | 51,000 |
| Apr 24, 2023 | $21.47 | $22.86 | $21.47 | $22.65 | +0.31% | 14,000 |
| Apr 17, 2023 | $23.51 | $23.51 | $22.52 | $22.58 | -4.12% | 90,400 |
| Apr 10, 2023 | $22.33 | $23.55 | $22.33 | $23.55 | +4.30% | 10,000 |
| Apr 3, 2023 | $23.43 | $23.59 | $22.04 | $22.58 | +1.30% | 33,800 |
| Mar 27, 2023 | $21.22 | $22.70 | $21.11 | $22.29 | +5.69% | 7,600 |
| Mar 20, 2023 | $21.01 | $22.15 | $20.87 | $21.09 | +1.15% | 55,000 |
| Mar 13, 2023 | $22.60 | $22.60 | $19.98 | $20.85 | -7.74% | 25,200 |
| Mar 6, 2023 | $25.16 | $25.16 | $22.46 | $22.60 | -9.96% | 25,000 |
| Feb 27, 2023 | $23.97 | $25.19 | $23.90 | $25.10 | +9.56% | 28,200 |
| Feb 21, 2023 | $23.71 | $23.71 | $22.90 | $22.91 | -2.96% | 36,200 |
| Feb 13, 2023 | $25.17 | $25.63 | $23.61 | $23.61 | -4.61% | 3,600 |
| Feb 6, 2023 | $24.89 | $25.57 | $24.75 | $24.75 | -2.10% | 3,800 |
| Jan 30, 2023 | $25.95 | $27.05 | $24.73 | $25.28 | -3.22% | 186,300 |
| Jan 23, 2023 | $26.48 | $26.86 | $25.76 | $26.12 | +0.46% | 12,400 |
| Jan 17, 2023 | $26.13 | $26.20 | $25.57 | $26.00 | -0.61% | 86,100 |
| Jan 9, 2023 | $24.58 | $26.16 | $23.87 | $26.16 | +10.24% | 23,200 |
| Jan 3, 2023 | $23.68 | $23.74 | $23.00 | $23.73 | -3.02% | 49,300 |
| Dec 27, 2022 | $23.38 | $24.47 | $23.38 | $24.47 | +2.69% | 22,600 |
| Dec 19, 2022 | $23.72 | $23.88 | $23.35 | $23.83 | +3.20% | 4,100 |
| Dec 12, 2022 | $23.84 | $24.48 | $23.09 | $23.09 | 0.00% | 154,200 |
| Dec 5, 2022 | $24.20 | $24.32 | $23.09 | $23.09 | -4.47% | 400,500 |
| Nov 28, 2022 | $24.40 | $25.37 | $24.17 | $24.17 | -0.94% | 155,000 |
| Nov 21, 2022 | $24.40 | $24.40 | $24.40 | $24.40 | -2.94% | 2,000 |
| Nov 14, 2022 | $26.04 | $26.31 | $25.14 | $25.14 | -3.46% | 700 |
| Nov 7, 2022 | $23.55 | $26.04 | $23.55 | $26.04 | +10.57% | 4,000 |
| Oct 31, 2022 | $23.19 | $23.60 | $23.13 | $23.55 | +4.11% | 137,700 |
| Oct 24, 2022 | $22.84 | $23.15 | $22.62 | $22.62 | -0.96% | 62,000 |
| Oct 17, 2022 | $20.69 | $22.84 | $20.04 | $22.84 | +10.39% | 17,700 |
| Oct 10, 2022 | $21.99 | $21.99 | $20.51 | $20.69 | -7.18% | 132,400 |
| Oct 3, 2022 | $21.04 | $22.92 | $21.04 | $22.29 | +7.79% | 151,800 |
| Sep 26, 2022 | $19.31 | $20.68 | $19.24 | $20.68 | +3.66% | 10,000 |
| Sep 19, 2022 | $21.00 | $21.77 | $19.66 | $19.95 | -7.81% | 84,100 |
| Sep 12, 2022 | $23.15 | $23.78 | $21.64 | $21.64 | +0.42% | 70,300 |
| Sep 6, 2022 | $24.40 | $24.40 | $20.94 | $21.55 | -6.35% | 182,500 |
| Aug 29, 2022 | $24.72 | $24.72 | $22.60 | $23.01 | -6.23% | 280,400 |
| Aug 22, 2022 | $22.75 | $24.58 | $22.75 | $24.54 | +7.87% | 2,600 |
| Aug 15, 2022 | $22.60 | $22.84 | $22.00 | $22.75 | -3.40% | 84,800 |
| Aug 8, 2022 | $22.35 | $23.57 | $21.69 | $23.55 | +5.37% | 644,400 |
| Aug 1, 2022 | $22.55 | $24.69 | $22.32 | $22.35 | -0.67% | 301,100 |
| Jul 25, 2022 | $21.38 | $22.58 | $21.38 | $22.50 | +5.19% | 3,600 |
| Jul 18, 2022 | $22.03 | $22.55 | $20.93 | $21.39 | +2.00% | 138,300 |
| Jul 11, 2022 | $20.44 | $20.97 | $19.78 | $20.97 | +2.59% | 2,100 |
| Jul 5, 2022 | $21.20 | $21.20 | $19.87 | $20.44 | -7.09% | 367,500 |
| Jun 27, 2022 | $21.75 | $22.66 | $21.75 | $22.00 | +4.76% | 404,300 |
| Jun 21, 2022 | $22.54 | $22.57 | $21.00 | $21.00 | -4.68% | 275,200 |
| Jun 13, 2022 | $22.46 | $22.77 | $21.61 | $22.03 | -8.28% | 994,800 |
| Jun 6, 2022 | $24.16 | $25.19 | $24.02 | $24.02 | +3.89% | 909,000 |
| May 31, 2022 | $21.36 | $23.57 | $21.36 | $23.12 | +6.64% | 7,300 |
| May 23, 2022 | $20.35 | $21.68 | $20.35 | $21.68 | +6.54% | 500 |
| May 16, 2022 | $21.37 | $22.19 | $20.35 | $20.35 | -4.05% | 600 |
| May 9, 2022 | $21.78 | $21.78 | $20.91 | $21.21 | -2.62% | 3,400 |
| May 2, 2022 | $22.10 | $22.10 | $21.78 | $21.78 | -1.45% | 1,100 |
| Apr 25, 2022 | $22.21 | $22.21 | $21.67 | $22.10 | -7.92% | 5,500 |
| Apr 18, 2022 | $24.30 | $24.30 | $24.00 | $24.00 | -1.23% | 2,500 |
| Apr 11, 2022 | $25.70 | $25.70 | $24.00 | $24.30 | -5.45% | 1,000 |
| Apr 4, 2022 | $24.00 | $25.70 | $24.00 | $25.70 | +7.08% | 1,000 |
| Mar 28, 2022 | $25.00 | $25.15 | $24.00 | $24.00 | -3.96% | 6,900 |
| Mar 21, 2022 | $23.85 | $24.99 | $23.85 | $24.99 | +9.94% | 16,700 |
| Mar 14, 2022 | $22.87 | $22.87 | $21.86 | $22.73 | -3.24% | 3,600 |
| Mar 7, 2022 | $23.67 | $24.63 | $22.53 | $23.49 | -0.76% | 14,200 |
| Feb 28, 2022 | $20.49 | $23.67 | $20.49 | $23.67 | +15.52% | 2,300 |
| Feb 22, 2022 | $21.55 | $21.55 | $20.49 | $20.49 | +5.13% | 1,300 |
| Feb 14, 2022 | $19.49 | $19.49 | $19.49 | $19.49 | -0.92% | 7,900 |
| Feb 7, 2022 | $17.78 | $19.67 | $17.78 | $19.67 | +10.63% | 200 |
| Jan 31, 2022 | $17.32 | $18.88 | $17.32 | $17.78 | +2.66% | 1,200 |
| Jan 24, 2022 | $18.46 | $18.46 | $17.32 | $17.32 | -6.18% | 300 |
| Jan 18, 2022 | $15.57 | $18.46 | $15.57 | $18.46 | +18.56% | 43,600 |
| Jan 10, 2022 | $15.57 | $15.57 | $15.57 | $15.57 | 0.00% | 0 |
| Jan 3, 2022 | $15.57 | $15.57 | $15.57 | $15.57 | 0.00% | 0 |
| Dec 27, 2021 | $15.57 | $15.57 | $15.57 | $15.57 | 0.00% | 0 |
| Dec 20, 2021 | $15.00 | $15.57 | $15.00 | $15.57 | -3.41% | 300 |
| Dec 13, 2021 | $16.12 | $16.19 | $16.12 | $16.12 | 0.00% | 300 |
| Dec 6, 2021 | $16.12 | $16.12 | $16.12 | $16.12 | 0.00% | 60,000 |
| Nov 29, 2021 | $16.12 | $16.12 | $16.12 | $16.12 | 0.00% | 0 |
| Nov 22, 2021 | $15.97 | $16.12 | $15.97 | $16.12 | +0.94% | 100 |
| Nov 15, 2021 | $16.24 | $16.83 | $15.48 | $15.97 | -2.32% | 5,600 |
| Nov 8, 2021 | $17.28 | $17.28 | $16.35 | $16.35 | -8.04% | 2,900 |
| Nov 1, 2021 | $17.78 | $17.78 | $17.78 | $17.78 | 0.00% | 0 |
| Oct 25, 2021 | $17.78 | $17.78 | $17.78 | $17.78 | 0.00% | 0 |
| Oct 18, 2021 | $18.27 | $18.27 | $17.78 | $17.78 | -2.68% | 2,600 |
| Oct 11, 2021 | $18.27 | $18.27 | $18.27 | $18.27 | +0.50% | 13,500 |
| Oct 4, 2021 | $17.07 | $18.18 | $17.07 | $18.18 | +6.50% | 1,200 |
| Sep 27, 2021 | $16.27 | $17.07 | $16.27 | $17.07 | +10.13% | 14,000 |
| Sep 20, 2021 | $15.89 | $15.89 | $15.50 | $15.50 | -2.45% | 300 |
| Sep 13, 2021 | $14.67 | $15.89 | $14.67 | $15.89 | +7.29% | 2,500 |
| Sep 7, 2021 | $14.81 | $14.81 | $14.81 | $14.81 | 0.00% | 0 |
| Aug 30, 2021 | $14.53 | $14.93 | $14.53 | $14.81 | +1.93% | 12,200 |
| Aug 23, 2021 | $14.53 | $14.53 | $14.53 | $14.53 | +1.47% | 2,300 |
| Aug 16, 2021 | $15.97 | $15.97 | $14.18 | $14.32 | -11.06% | 9,500 |
| Aug 9, 2021 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 6,200 |
| Aug 2, 2021 | $16.41 | $16.41 | $16.10 | $16.10 | -1.89% | 100 |
| Jul 26, 2021 | $16.38 | $16.41 | $16.38 | $16.41 | +0.18% | 53,100 |
| Jul 19, 2021 | $16.10 | $16.38 | $15.95 | $16.38 | -9.40% | 2,700 |
| Jul 12, 2021 | $18.08 | $18.08 | $18.08 | $18.08 | 0.00% | 600 |
| Jul 6, 2021 | $18.08 | $18.08 | $18.08 | $18.08 | 0.00% | 0 |
| Jun 28, 2021 | $18.08 | $18.08 | $18.08 | $18.08 | 0.00% | 0 |
| Jun 21, 2021 | $18.08 | $18.08 | $18.08 | $18.08 | 0.00% | 0 |
| Jun 14, 2021 | $18.08 | $18.08 | $18.08 | $18.08 | 0.00% | 0 |
| Jun 7, 2021 | $18.34 | $18.34 | $18.08 | $18.08 | +4.51% | 1,300 |
| Jun 1, 2021 | $17.30 | $17.30 | $17.30 | $17.30 | +2.67% | 100 |
| May 24, 2021 | $16.85 | $16.85 | $16.85 | $16.85 | 0.00% | 900 |
| May 17, 2021 | $19.17 | $19.17 | $16.84 | $16.85 | -12.10% | 200 |
| May 10, 2021 | $19.17 | $19.17 | $19.17 | $19.17 | 0.00% | 900 |
| May 3, 2021 | $19.17 | $19.17 | $19.17 | $19.17 | 0.00% | 0 |
| Apr 26, 2021 | $19.17 | $19.17 | $19.17 | $19.17 | 0.00% | 0 |
| Apr 19, 2021 | $19.17 | $19.17 | $19.17 | $19.17 | 0.00% | 0 |
| Apr 12, 2021 | $19.17 | $19.17 | $19.17 | $19.17 | 0.00% | 0 |
| Apr 5, 2021 | $19.17 | $19.17 | $19.17 | $19.17 | 0.00% | 0 |
| Mar 29, 2021 | $19.17 | $19.17 | $19.17 | $19.17 | 0.00% | 0 |
| Mar 22, 2021 | $19.17 | $19.17 | $19.17 | $19.17 | 0.00% | 0 |
| Mar 15, 2021 | $19.01 | $19.17 | $19.01 | $19.17 | +0.84% | 200 |
| Mar 8, 2021 | $18.98 | $19.01 | $18.98 | $19.01 | +0.16% | 4,300 |
| Mar 1, 2021 | $18.54 | $18.98 | $18.54 | $18.98 | +2.37% | 100 |
| Feb 22, 2021 | $18.54 | $18.54 | $18.54 | $18.54 | 0.00% | 0 |
| Feb 16, 2021 | $19.17 | $19.72 | $18.54 | $18.54 | -3.29% | 600 |
| Feb 8, 2021 | $20.26 | $20.26 | $19.17 | $19.17 | -5.38% | 300 |
| Feb 1, 2021 | $20.26 | $20.26 | $20.26 | $20.26 | 0.00% | 0 |
| Jan 25, 2021 | $20.26 | $20.26 | $20.26 | $20.26 | 0.00% | 0 |
| Jan 19, 2021 | $21.68 | $21.68 | $19.87 | $20.26 | +12.24% | 1,200 |
| Jan 11, 2021 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 3,000 |
| Jan 4, 2021 | $17.75 | $18.05 | $17.75 | $18.05 | +1.69% | 2,400 |
| Dec 28, 2020 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | 400 |
| Dec 21, 2020 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | 0 |
| Dec 14, 2020 | $16.95 | $17.75 | $16.95 | $17.75 | +4.72% | 4,200 |
| Dec 7, 2020 | $15.76 | $16.95 | $15.76 | $16.95 | +7.55% | 1,100 |
| Nov 30, 2020 | $15.76 | $15.76 | $15.76 | $15.76 | +5.49% | 2,000 |
| Nov 23, 2020 | $14.94 | $14.94 | $14.94 | $14.94 | 0.00% | 100 |
| Nov 16, 2020 | $14.94 | $14.94 | $14.94 | $14.94 | 0.00% | 100 |
| Nov 9, 2020 | $12.93 | $14.94 | $12.93 | $14.94 | +15.55% | 500 |
| Nov 2, 2020 | $12.93 | $12.93 | $12.93 | $12.93 | 0.00% | 0 |
| Oct 26, 2020 | $12.93 | $12.93 | $12.93 | $12.93 | 0.00% | 1,700 |
| Oct 19, 2020 | $13.20 | $13.20 | $12.93 | $12.93 | -2.05% | 600 |
| Oct 12, 2020 | $12.00 | $13.20 | $12.00 | $13.20 | +10.00% | 300 |
| Oct 5, 2020 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 9,500 |
| Sep 28, 2020 | $12.70 | $13.11 | $12.00 | $12.00 | -5.51% | 1,100 |
| Sep 21, 2020 | $13.52 | $13.52 | $12.70 | $12.70 | -4.73% | 1,100 |
| Sep 14, 2020 | $13.33 | $13.33 | $13.33 | $13.33 | -0.60% | 1,000 |
| Sep 8, 2020 | $13.41 | $13.41 | $13.41 | $13.41 | -3.80% | 2,500 |
| Aug 31, 2020 | $13.94 | $13.94 | $13.94 | $13.94 | 0.00% | 9,400 |
| Aug 24, 2020 | $14.50 | $15.03 | $13.94 | $13.94 | -3.86% | 2,200 |
| Aug 17, 2020 | $14.55 | $14.55 | $14.50 | $14.50 | +0.83% | 300 |
| Aug 10, 2020 | $15.00 | $15.00 | $14.38 | $14.38 | -4.13% | 300,900 |
| Aug 3, 2020 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jul 27, 2020 | $15.11 | $15.11 | $15.00 | $15.00 | -0.73% | 100 |
| Jul 20, 2020 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | 1,200 |
| Jul 13, 2020 | $15.00 | $15.11 | $15.00 | $15.11 | +0.73% | 100 |
| Jul 6, 2020 | $15.34 | $15.34 | $15.00 | $15.00 | +0.54% | 1,300 |
| Jun 29, 2020 | $14.25 | $15.32 | $14.25 | $14.92 | +4.70% | 288,700 |
| Jun 22, 2020 | $16.28 | $16.28 | $14.00 | $14.25 | -12.47% | 300 |
| Jun 15, 2020 | $16.28 | $16.28 | $16.28 | $16.28 | 0.00% | 0 |
| Jun 8, 2020 | $16.29 | $16.29 | $16.28 | $16.28 | +11.89% | 14,300 |
| Jun 1, 2020 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| May 26, 2020 | $15.00 | $15.00 | $14.55 | $14.55 | +0.28% | 400 |
| May 18, 2020 | $14.33 | $14.51 | $14.33 | $14.51 | +1.26% | 11,400 |
| May 11, 2020 | $13.90 | $14.33 | $13.90 | $14.33 | +3.09% | 25,300 |
| May 4, 2020 | $13.25 | $13.90 | $13.25 | $13.90 | +4.91% | 9,400 |
| Apr 27, 2020 | $13.27 | $14.85 | $12.89 | $13.25 | +3.19% | 700 |
| Apr 20, 2020 | $13.68 | $13.68 | $11.61 | $12.84 | -6.14% | 63,700 |
| Apr 13, 2020 | $13.88 | $13.95 | $13.68 | $13.68 | -1.44% | 2,600 |
| Apr 6, 2020 | $12.69 | $13.88 | $12.69 | $13.88 | +11.94% | 83,500 |
| Mar 30, 2020 | $10.91 | $12.40 | $10.91 | $12.40 | +16.10% | 15,700 |
| Mar 23, 2020 | $8.77 | $10.96 | $8.77 | $10.68 | +8.65% | 165,300 |
| Mar 16, 2020 | $11.24 | $11.24 | $9.83 | $9.83 | -20.60% | 27,900 |
| Mar 9, 2020 | $14.49 | $14.60 | $12.38 | $12.38 | -27.18% | 35,300 |
| Mar 2, 2020 | $18.22 | $18.90 | $17.00 | $17.00 | -6.70% | 59,500 |
| Feb 24, 2020 | $20.47 | $20.47 | $18.22 | $18.22 | -22.57% | 63,900 |
| Feb 18, 2020 | $23.53 | $23.53 | $23.53 | $23.53 | 0.00% | 4,500 |
| Feb 10, 2020 | $23.53 | $23.53 | $23.53 | $23.53 | 0.00% | 0 |
| Feb 3, 2020 | $23.53 | $23.53 | $23.53 | $23.53 | 0.00% | 0 |
| Jan 27, 2020 | $22.76 | $23.53 | $22.76 | $23.53 | -1.96% | 2,100 |
| Jan 21, 2020 | $24.48 | $24.48 | $24.00 | $24.00 | -1.96% | 300 |
| Jan 13, 2020 | $24.48 | $24.48 | $24.48 | $24.48 | 0.00% | 0 |
| Jan 6, 2020 | $24.48 | $24.48 | $24.48 | $24.48 | 0.00% | 0 |
| Dec 30, 2019 | $24.22 | $24.48 | $23.15 | $24.48 | +1.37% | 42,400 |
| Dec 23, 2019 | $23.30 | $24.38 | $23.30 | $24.15 | +0.62% | 1,200 |
| Dec 16, 2019 | $24.00 | $24.00 | $24.00 | $24.00 | +2.17% | 200 |
| Dec 9, 2019 | $23.00 | $23.49 | $23.00 | $23.49 | +2.13% | 21,100 |
| Dec 2, 2019 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | 0 |
| Nov 25, 2019 | $22.77 | $23.00 | $22.77 | $23.00 | -0.78% | 7,500 |
| Nov 18, 2019 | $23.18 | $23.18 | $23.18 | $23.18 | 0.00% | 100 |
| Nov 11, 2019 | $23.20 | $23.20 | $23.18 | $23.18 | +1.76% | 10,000 |
| Nov 4, 2019 | $22.78 | $22.78 | $22.78 | $22.78 | 0.00% | 0 |
| Oct 28, 2019 | $21.69 | $22.78 | $21.69 | $22.78 | +5.03% | 5,600 |
| Oct 21, 2019 | $22.04 | $22.04 | $21.69 | $21.69 | -1.59% | 2,500 |
| Oct 14, 2019 | $20.55 | $22.04 | $20.55 | $22.04 | +7.25% | 500 |
| Oct 7, 2019 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Sep 30, 2019 | $21.91 | $21.91 | $20.55 | $20.55 | -6.21% | 33,400 |
| Sep 23, 2019 | $21.88 | $21.91 | $21.88 | $21.91 | +1.48% | 10,900 |
| Sep 16, 2019 | $21.65 | $22.45 | $21.59 | $21.59 | -0.28% | 400 |
| Sep 9, 2019 | $21.78 | $21.78 | $21.50 | $21.65 | -0.60% | 5,200 |
| Sep 3, 2019 | $21.78 | $21.78 | $21.78 | $21.78 | 0.00% | 0 |
| Aug 26, 2019 | $21.78 | $21.78 | $21.78 | $21.78 | 0.00% | 0 |
| Aug 19, 2019 | $21.78 | $21.78 | $21.78 | $21.78 | 0.00% | 0 |
| Aug 12, 2019 | $21.79 | $21.79 | $21.78 | $21.78 | -0.05% | 8,800 |
| Aug 5, 2019 | $23.65 | $23.67 | $21.79 | $21.79 | -7.94% | 10,300 |
| Jul 29, 2019 | $25.42 | $25.63 | $23.65 | $23.67 | -7.50% | 9,100 |
| Jul 22, 2019 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | 0 |
| Jul 15, 2019 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | 0 |
| Jul 8, 2019 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | 900 |
| Jul 1, 2019 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | 0 |
| Jun 24, 2019 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | 0 |
| Jun 17, 2019 | $24.11 | $25.63 | $24.11 | $25.59 | +6.14% | 800 |
| Jun 10, 2019 | $24.60 | $24.60 | $24.11 | $24.11 | -1.99% | 1,900 |
| Jun 3, 2019 | $25.06 | $25.06 | $24.60 | $24.60 | -1.84% | 1,000 |
| May 28, 2019 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 100 |
| May 20, 2019 | $25.58 | $25.58 | $25.06 | $25.06 | -2.03% | 700 |
| May 13, 2019 | $25.58 | $25.58 | $25.58 | $25.58 | 0.00% | 0 |
| May 6, 2019 | $25.58 | $25.58 | $25.58 | $25.58 | 0.00% | 0 |
| Apr 29, 2019 | $25.58 | $25.58 | $25.58 | $25.58 | -1.62% | 300 |
| Apr 22, 2019 | $25.68 | $26.00 | $25.68 | $26.00 | +2.08% | 1,500 |
| Apr 15, 2019 | $25.47 | $25.47 | $25.47 | $25.47 | 0.00% | 0 |
| Apr 8, 2019 | $25.00 | $25.47 | $25.00 | $25.47 | +1.88% | 300 |
| Apr 1, 2019 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 100 |
| Mar 25, 2019 | $25.00 | $25.00 | $25.00 | $25.00 | -1.96% | 200 |
| Mar 18, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 100 |
| Mar 11, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Mar 4, 2019 | $25.71 | $25.71 | $25.50 | $25.50 | -0.82% | 100 |
| Feb 25, 2019 | $25.71 | $25.71 | $25.71 | $25.71 | +8.07% | 200 |
| Feb 19, 2019 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | 3,300 |
| Feb 11, 2019 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | 0 |
| Feb 4, 2019 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | 0 |
| Jan 28, 2019 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | 0 |
| Jan 22, 2019 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | 0 |
| Jan 14, 2019 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | 100 |
| Jan 7, 2019 | $21.34 | $23.79 | $21.34 | $23.79 | +11.48% | 26,400 |
| Dec 31, 2018 | $21.18 | $21.34 | $21.18 | $21.34 | +0.76% | 200 |
| Dec 24, 2018 | $21.18 | $21.18 | $21.18 | $21.18 | 0.00% | 0 |
| Dec 17, 2018 | $22.87 | $22.87 | $21.14 | $21.18 | -7.39% | 44,100 |
| Dec 10, 2018 | $23.13 | $23.13 | $22.50 | $22.87 | -1.12% | 11,600 |
| Dec 3, 2018 | $22.86 | $23.13 | $22.86 | $23.13 | +1.18% | 76,400 |
| Nov 26, 2018 | $24.11 | $24.11 | $22.86 | $22.86 | -5.18% | 16,800 |
| Nov 19, 2018 | $24.11 | $24.11 | $24.11 | $24.11 | 0.00% | 0 |
| Nov 12, 2018 | $24.85 | $24.85 | $24.11 | $24.11 | -2.98% | 800 |
| Nov 5, 2018 | $25.79 | $25.79 | $24.85 | $24.85 | -3.64% | 200 |
| Oct 29, 2018 | $25.79 | $25.79 | $25.79 | $25.79 | 0.00% | 0 |
| Oct 22, 2018 | $25.79 | $25.79 | $25.79 | $25.79 | 0.00% | 1,300 |
| Oct 15, 2018 | $25.79 | $25.79 | $25.79 | $25.79 | 0.00% | 0 |
| Oct 8, 2018 | $27.07 | $27.07 | $25.79 | $25.79 | -4.73% | 800 |
| Oct 1, 2018 | $27.85 | $28.02 | $27.07 | $27.07 | -2.80% | 700 |
| Sep 24, 2018 | $26.50 | $28.11 | $26.50 | $27.85 | +5.09% | 10,500 |
| Sep 17, 2018 | $26.54 | $26.54 | $26.50 | $26.50 | -0.15% | 200 |
| Sep 10, 2018 | $26.00 | $26.54 | $26.00 | $26.54 | +2.08% | 200 |
| Sep 4, 2018 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| Aug 27, 2018 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| Aug 20, 2018 | $26.50 | $26.58 | $26.00 | $26.00 | -1.89% | 2,200 |
| Aug 13, 2018 | $25.48 | $26.50 | $25.48 | $26.50 | +4.00% | 200 |
| Aug 6, 2018 | $25.48 | $25.48 | $25.48 | $25.48 | 0.00% | 0 |
| Jul 30, 2018 | $25.48 | $25.48 | $25.48 | $25.48 | 0.00% | 0 |
| Jul 23, 2018 | $26.36 | $26.36 | $25.48 | $25.48 | -3.34% | 4,000 |
| Jul 16, 2018 | $26.36 | $26.36 | $26.36 | $26.36 | 0.00% | 0 |
| Jul 9, 2018 | $24.92 | $26.36 | $24.92 | $26.36 | +5.78% | 200 |
| Jul 2, 2018 | $24.92 | $24.92 | $24.92 | $24.92 | 0.00% | 0 |
| Jun 25, 2018 | $24.92 | $24.92 | $24.92 | $24.92 | 0.00% | 0 |
| Jun 18, 2018 | $24.92 | $24.92 | $24.92 | $24.92 | -2.27% | 200 |
| Jun 11, 2018 | $25.00 | $25.50 | $25.00 | $25.50 | +2.00% | 21,300 |
| Jun 4, 2018 | $24.49 | $25.00 | $24.49 | $25.00 | +2.08% | 400 |
| May 29, 2018 | $24.44 | $24.49 | $24.44 | $24.49 | +0.20% | 3,200 |
| May 21, 2018 | $26.00 | $26.00 | $24.44 | $24.44 | -6.00% | 400 |
| May 14, 2018 | $23.90 | $26.00 | $23.90 | $26.00 | +8.79% | 200 |
| May 7, 2018 | $24.09 | $24.09 | $23.90 | $23.90 | -0.79% | 500 |
| Apr 30, 2018 | $24.09 | $24.09 | $24.09 | $24.09 | -0.86% | 1,000 |
| Apr 23, 2018 | $23.94 | $24.30 | $23.68 | $24.30 | +1.50% | 1,100 |
| Apr 16, 2018 | $23.12 | $23.94 | $23.12 | $23.94 | +3.55% | 600 |
| Apr 9, 2018 | $23.06 | $23.12 | $23.06 | $23.12 | +0.26% | 8,200 |
| Apr 2, 2018 | $22.50 | $23.06 | $22.33 | $23.06 | +2.49% | 2,700 |
| Mar 26, 2018 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 0 |
| Mar 19, 2018 | $22.20 | $22.50 | $22.11 | $22.50 | +0.54% | 2,300 |
| Mar 12, 2018 | $23.05 | $23.05 | $22.28 | $22.38 | -2.91% | 1,300 |
| Mar 5, 2018 | $22.11 | $23.05 | $22.11 | $23.05 | +4.25% | 400 |
| Feb 26, 2018 | $23.57 | $23.57 | $22.11 | $22.11 | -6.19% | 700 |
| Feb 20, 2018 | $23.52 | $23.57 | $23.52 | $23.57 | +0.21% | 300 |
| Feb 12, 2018 | $23.52 | $23.52 | $23.52 | $23.52 | 0.00% | 0 |
| Feb 5, 2018 | $26.51 | $26.51 | $23.52 | $23.52 | -11.27% | 101 |
| Jan 29, 2018 | $27.11 | $27.11 | $26.51 | $26.51 | -2.23% | 809 |
| Jan 22, 2018 | $26.28 | $27.11 | $26.28 | $27.11 | +3.16% | 23,354 |
| Jan 16, 2018 | $26.28 | $26.28 | $26.28 | $26.28 | -1.77% | 101 |
| Jan 8, 2018 | $24.87 | $26.76 | $24.87 | $26.76 | +7.60% | 202 |
| Jan 2, 2018 | $24.87 | $24.87 | $24.87 | $24.87 | 0.00% | 0 |
| Dec 26, 2017 | $24.87 | $24.87 | $24.87 | $24.87 | -0.28% | 101 |
| Dec 18, 2017 | $23.89 | $24.94 | $23.89 | $24.94 | +4.00% | 2,022 |
| Dec 11, 2017 | $23.73 | $24.07 | $23.73 | $23.98 | +1.04% | 1,415 |
| Dec 4, 2017 | $23.25 | $23.73 | $23.25 | $23.73 | +1.83% | 809 |
| Nov 27, 2017 | $22.93 | $23.30 | $22.93 | $23.30 | +1.64% | 505 |
| Nov 20, 2017 | $22.93 | $22.93 | $22.93 | $22.93 | 0.00% | 0 |
| Nov 13, 2017 | $24.86 | $24.86 | $22.93 | $22.93 | -7.76% | 101 |
| Nov 6, 2017 | $23.57 | $24.86 | $23.57 | $24.86 | +5.46% | 2,527 |
| Oct 30, 2017 | $22.98 | $23.57 | $22.98 | $23.57 | +3.16% | 7,380 |
| Oct 23, 2017 | $22.86 | $22.86 | $22.85 | $22.85 | -0.04% | 8,594 |
| Oct 16, 2017 | $23.00 | $23.00 | $22.86 | $22.86 | -0.60% | 910 |
| Oct 9, 2017 | $22.42 | $23.00 | $22.42 | $23.00 | +2.56% | 38,317 |
| Oct 2, 2017 | $22.42 | $22.42 | $22.42 | $22.42 | 0.00% | 0 |
| Sep 25, 2017 | $22.42 | $22.42 | $22.42 | $22.42 | 0.00% | 0 |
| Sep 18, 2017 | $22.42 | $22.42 | $22.42 | $22.42 | 0.00% | 0 |
| Sep 11, 2017 | $22.26 | $22.42 | $22.26 | $22.42 | +0.76% | 202 |
| Sep 5, 2017 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 0 |
| Aug 28, 2017 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 0 |
| Aug 21, 2017 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 0 |
| Aug 14, 2017 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 0 |
| Aug 7, 2017 | $22.93 | $22.93 | $22.26 | $22.26 | -4.50% | 2,931 |
| Jul 31, 2017 | $22.54 | $23.30 | $22.54 | $23.30 | +1.03% | 303 |
| Jul 24, 2017 | $23.03 | $23.07 | $23.01 | $23.07 | +0.17% | 69,759 |
| Jul 17, 2017 | $22.92 | $23.03 | $22.92 | $23.03 | +0.47% | 505 |
| Jul 10, 2017 | $22.92 | $22.92 | $22.92 | $22.92 | 0.00% | 0 |
| Jul 3, 2017 | $22.92 | $22.92 | $22.92 | $22.92 | 0.00% | 7,077 |
| Jun 26, 2017 | $22.01 | $22.92 | $22.01 | $22.92 | +4.13% | 35,284 |
| Jun 19, 2017 | $23.25 | $23.25 | $22.01 | $22.01 | -5.36% | 404 |
| Jun 12, 2017 | $22.41 | $23.26 | $22.41 | $23.25 | +3.98% | 2,527 |
| Jun 5, 2017 | $24.48 | $24.48 | $22.36 | $22.36 | -8.65% | 606 |
| May 30, 2017 | $24.48 | $24.48 | $24.48 | $24.48 | 0.00% | 0 |
| May 22, 2017 | $23.66 | $24.72 | $23.66 | $24.48 | +3.47% | 8,189 |
| May 15, 2017 | $23.75 | $23.75 | $23.63 | $23.66 | -1.36% | 12,536 |
| May 8, 2017 | $23.42 | $23.99 | $23.42 | $23.99 | +2.41% | 6,268 |
| May 1, 2017 | $23.82 | $23.82 | $23.42 | $23.42 | -1.66% | 38,519 |
| Apr 24, 2017 | $24.01 | $24.01 | $23.82 | $23.82 | -0.78% | 101 |
| Apr 17, 2017 | $24.56 | $24.56 | $24.01 | $24.01 | -2.26% | 101 |
| Apr 10, 2017 | $24.56 | $24.56 | $24.56 | $24.56 | 0.00% | 0 |
| Apr 3, 2017 | $22.93 | $24.56 | $22.93 | $24.56 | +7.12% | 6,268 |
| Mar 27, 2017 | $22.93 | $22.93 | $22.93 | $22.93 | 0.00% | 0 |
| Mar 20, 2017 | $22.93 | $22.93 | $22.93 | $22.93 | 0.00% | 0 |
| Mar 13, 2017 | $22.93 | $22.93 | $22.93 | $22.93 | 0.00% | 0 |
| Mar 6, 2017 | $22.93 | $22.93 | $22.93 | $22.93 | 0.00% | 0 |
| Feb 27, 2017 | $23.89 | $23.89 | $22.93 | $22.93 | -4.02% | 101 |
| Feb 21, 2017 | $23.74 | $23.89 | $23.74 | $23.89 | -0.21% | 606 |
| Feb 13, 2017 | $23.19 | $23.94 | $23.19 | $23.94 | +3.24% | 1,011 |
| Feb 6, 2017 | $24.23 | $24.23 | $23.19 | $23.19 | -4.33% | 303 |
| Jan 30, 2017 | $23.72 | $24.23 | $23.72 | $24.23 | +2.17% | 5,661 |
| Jan 23, 2017 | $23.56 | $23.74 | $23.56 | $23.72 | +0.67% | 4,044 |
| Jan 17, 2017 | $23.97 | $23.97 | $23.56 | $23.56 | -1.69% | 101 |
| Jan 9, 2017 | $22.39 | $23.97 | $22.39 | $23.97 | +7.02% | 3,639 |
| Jan 3, 2017 | $22.39 | $22.39 | $22.39 | $22.39 | +2.07% | 101 |
| Dec 27, 2016 | $22.25 | $22.25 | $21.94 | $21.94 | +1.09% | 2,932 |
| Dec 19, 2016 | $22.23 | $22.23 | $21.70 | $21.70 | -2.36% | 1,820 |
| Dec 12, 2016 | $21.72 | $23.36 | $21.72 | $22.23 | +2.32% | 7,380 |
| Dec 5, 2016 | $21.98 | $21.98 | $21.72 | $21.72 | -1.17% | 2,629 |
| Nov 28, 2016 | $21.98 | $21.98 | $21.98 | $21.98 | 0.00% | 0 |
| Nov 21, 2016 | $21.62 | $21.98 | $21.62 | $21.98 | +0.63% | 303 |
| Nov 14, 2016 | $21.84 | $21.84 | $21.84 | $21.84 | +1.05% | 1,011 |
| Nov 7, 2016 | $21.61 | $21.61 | $21.61 | $21.61 | – | 404 |
Seasonality
WOPEF 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 | 5.5% | 1.0% | 0.3% | 2.6% | -2.2% | 1.5% | -0.2% | 3.1% | -1.7% | 0.1% | 2.6% | 1.6% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 2.8% | 22.3% | 13.4% | 5.0% | -7.6% | -10.9% | 14.5% | 5.7% | -5.1% | 8.0% | ||
| 2025 | -0.2% | -2.9% | 5.0% | -13.6% | 4.8% | 13.3% | -5.4% | 26.6% | -14.1% | -4.8% | 9.3% | -3.7% |
| 2024 | -2.7% | -7.1% | 7.3% | -5.6% | -2.6% | 5.5% | -14.4% | 9.9% | -6.6% | -7.6% | 3.3% | 0.5% |
| 2023 | 5.3% | -5.2% | -0.6% | 1.6% | -2.9% | 3.5% | 12.0% | -2.5% | -0.2% | -9.2% | -6.7% | 7.7% |
| 2022 | 11.2% | 27.5% | 17.1% | -7.9% | -1.6% | 1.1% | 2.3% | 2.9% | -4.1% | 12.3% | 9.3% | -3.5% |
| 2021 | 14.1% | -7.6% | 3.4% | 0.0% | -12.1% | 7.3% | -9.2% | -8.1% | 11.1% | 9.3% | -9.3% | -3.4% |
| 2020 | -2.6% | -19.9% | -38.8% | 33.2% | -2.0% | -2.1% | 5.3% | -4.6% | -6.0% | -1.4% | 21.9% | 12.6% |
| 2019 | 12.3% | 14.3% | -2.8% | 2.3% | -2.0% | 2.1% | -7.5% | -5.7% | 0.6% | -1.0% | 6.0% | 5.0% |
| 2018 | 6.6% | -12.3% | -0.3% | 7.1% | 1.7% | 1.8% | 2.2% | 5.0% | 7.1% | -7.4% | -11.4% | -7.3% |
| 2017 | 8.1% | 0.7% | -1.2% | 3.9% | 2.8% | -6.4% | -1.6% | 1.9% | 0.8% | 2.7% | 1.2% | 6.7% |