Sonic Automotive Inc (SAH) stock
SAHNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/3023% below fair value
$63.23−0.38 (-0.60%)
Close on Oct 30, 2026Market cap $2.00BP/E 10.2Yield –
Price history
Sonic Automotive share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.23
-0.60% on the day
52-week range
$54.11 – $113.67
-44.4% from the high
Change over 52 weeks
+1.6%
From $62.25 on Oct 30, 2025
Average volume
300,855
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $61.12 | $65.97 | $58.81 | $63.23 | +3.18% | 1,746,590 |
| Oct 19, 2026 | $64.61 | $66.05 | $60.15 | $61.28 | -3.66% | 1,147,486 |
| Oct 12, 2026 | $60.92 | $66.26 | $59.84 | $63.61 | +5.04% | 1,431,359 |
| Oct 5, 2026 | $61.50 | $62.83 | $59.28 | $60.56 | -3.61% | 1,709,958 |
| Sep 28, 2026 | $64.61 | $65.05 | $58.46 | $62.83 | -3.26% | 1,975,004 |
| Sep 21, 2026 | $64.30 | $67.90 | $61.33 | $64.95 | +2.03% | 1,667,412 |
| Sep 14, 2026 | $76.06 | $76.96 | $62.88 | $63.66 | -16.13% | 2,482,303 |
| Sep 8, 2026 | $80.22 | $80.22 | $74.28 | $75.90 | -6.30% | 840,265 |
| Aug 31, 2026 | $79.94 | $81.48 | $77.09 | $81.00 | +1.66% | 1,127,425 |
| Aug 24, 2026 | $77.23 | $82.19 | $74.78 | $79.68 | +2.88% | 982,278 |
| Aug 17, 2026 | $80.90 | $81.96 | $76.64 | $77.45 | -4.18% | 1,172,750 |
| Aug 10, 2026 | $81.60 | $82.98 | $78.47 | $80.83 | -1.95% | 1,554,059 |
| Aug 3, 2026 | $90.71 | $92.41 | $80.69 | $82.44 | -9.98% | 1,762,656 |
| Jul 27, 2026 | $100.67 | $113.67 | $89.51 | $91.58 | -8.25% | 1,974,364 |
| Jul 20, 2026 | $100.79 | $102.25 | $95.90 | $99.82 | -0.55% | 985,745 |
| Jul 13, 2026 | $94.49 | $104.30 | $89.75 | $100.37 | +6.17% | 1,434,108 |
| Jul 6, 2026 | $83.34 | $99.02 | $82.03 | $94.54 | +12.91% | 1,419,971 |
| Jun 29, 2026 | $83.76 | $85.12 | $81.92 | $83.73 | -0.92% | 902,942 |
| Jun 22, 2026 | $80.58 | $84.65 | $79.08 | $84.51 | +4.68% | 1,404,942 |
| Jun 15, 2026 | $84.61 | $85.89 | $77.42 | $80.73 | -4.59% | 1,292,034 |
| Jun 8, 2026 | $82.14 | $85.92 | $80.34 | $84.61 | +2.98% | 1,087,092 |
| Jun 1, 2026 | $81.45 | $85.42 | $80.72 | $82.16 | -0.56% | 1,305,150 |
| May 26, 2026 | $78.41 | $85.00 | $78.07 | $82.62 | +5.71% | 1,006,788 |
| May 18, 2026 | $73.48 | $78.19 | $70.88 | $78.16 | +5.68% | 1,752,372 |
| May 11, 2026 | $81.45 | $83.31 | $73.75 | $73.96 | -8.92% | 1,624,919 |
| May 4, 2026 | $76.55 | $81.57 | $74.40 | $81.20 | +6.24% | 1,467,641 |
| Apr 27, 2026 | $71.76 | $81.47 | $69.81 | $76.43 | +6.39% | 1,570,633 |
| Apr 20, 2026 | $70.72 | $72.36 | $69.14 | $71.84 | +1.61% | 832,968 |
| Apr 13, 2026 | $67.34 | $71.51 | $65.40 | $70.70 | +3.88% | 839,875 |
| Apr 6, 2026 | $64.31 | $68.34 | $61.45 | $68.06 | +4.92% | 955,167 |
| Mar 30, 2026 | $66.93 | $69.57 | $62.96 | $64.87 | -1.61% | 1,311,621 |
| Mar 23, 2026 | $61.85 | $67.22 | $61.52 | $65.93 | +9.81% | 1,954,315 |
| Mar 16, 2026 | $60.26 | $62.80 | $59.23 | $60.04 | +0.25% | 2,718,990 |
| Mar 9, 2026 | $59.41 | $62.09 | $58.35 | $59.89 | -2.24% | 1,962,426 |
| Mar 2, 2026 | $62.05 | $65.00 | $58.78 | $61.26 | -2.33% | 1,702,204 |
| Feb 23, 2026 | $65.82 | $65.84 | $60.85 | $62.72 | -5.87% | 2,021,277 |
| Feb 17, 2026 | $60.00 | $67.06 | $54.11 | $66.63 | +10.85% | 1,872,570 |
| Feb 9, 2026 | $62.79 | $63.00 | $59.57 | $60.11 | -3.76% | 935,784 |
| Feb 2, 2026 | $59.95 | $65.11 | $58.99 | $62.46 | +4.17% | 1,088,886 |
| Jan 26, 2026 | $61.53 | $62.69 | $59.02 | $59.96 | -2.07% | 817,701 |
| Jan 20, 2026 | $61.82 | $65.42 | $60.39 | $61.23 | -2.69% | 684,682 |
| Jan 12, 2026 | $63.99 | $65.29 | $62.01 | $62.92 | -2.83% | 985,492 |
| Jan 5, 2026 | $61.33 | $65.26 | $61.12 | $64.75 | +5.05% | 662,178 |
| Dec 29, 2025 | $64.39 | $64.59 | $60.85 | $61.64 | -4.14% | 481,293 |
| Dec 22, 2025 | $63.63 | $65.44 | $63.55 | $64.30 | +1.12% | 487,465 |
| Dec 15, 2025 | $65.47 | $66.53 | $62.82 | $63.59 | -2.69% | 1,226,982 |
| Dec 8, 2025 | $64.72 | $68.57 | $63.08 | $65.35 | +1.52% | 1,178,066 |
| Dec 1, 2025 | $62.10 | $65.79 | $61.68 | $64.37 | +2.13% | 948,251 |
| Nov 24, 2025 | $61.85 | $64.13 | $60.41 | $63.03 | +1.78% | 812,994 |
| Nov 17, 2025 | $63.57 | $64.22 | $59.69 | $61.93 | -3.05% | 825,605 |
| Nov 10, 2025 | $61.80 | $64.88 | $60.23 | $63.88 | +3.45% | 1,146,504 |
| Nov 3, 2025 | $62.89 | $63.27 | $58.62 | $61.75 | -2.80% | 1,399,794 |
| Oct 27, 2025 | $64.70 | $65.33 | $61.48 | $63.53 | -1.24% | 1,558,035 |
| Oct 20, 2025 | $75.08 | $78.05 | $64.32 | $64.33 | -14.07% | 1,372,749 |
| Oct 13, 2025 | $71.09 | $76.68 | $70.79 | $74.86 | +5.88% | 680,794 |
| Oct 6, 2025 | $76.23 | $76.39 | $70.32 | $70.70 | -7.14% | 729,412 |
| Sep 29, 2025 | $75.67 | $77.88 | $73.36 | $76.14 | +1.52% | 786,446 |
| Sep 22, 2025 | $78.54 | $80.05 | $73.62 | $75.00 | -4.58% | 934,298 |
| Sep 15, 2025 | $80.23 | $81.11 | $77.59 | $78.60 | -1.57% | 1,052,395 |
| Sep 8, 2025 | $82.82 | $83.75 | $79.47 | $79.85 | -3.95% | 872,917 |
| Sep 2, 2025 | $80.65 | $85.01 | $80.31 | $83.13 | +1.14% | 660,746 |
| Aug 25, 2025 | $81.90 | $85.08 | $81.18 | $82.19 | -0.02% | 948,199 |
| Aug 18, 2025 | $78.81 | $83.24 | $76.60 | $82.21 | +4.17% | 840,544 |
| Aug 11, 2025 | $74.40 | $81.51 | $74.02 | $78.92 | +6.29% | 1,182,498 |
| Aug 4, 2025 | $72.19 | $75.47 | $69.79 | $74.25 | +3.63% | 1,056,749 |
| Jul 28, 2025 | $78.34 | $79.35 | $70.33 | $71.65 | -9.09% | 1,729,789 |
| Jul 21, 2025 | $77.16 | $82.35 | $75.34 | $78.81 | +2.43% | 1,458,911 |
| Jul 14, 2025 | $88.24 | $89.38 | $75.76 | $76.94 | -12.82% | 1,388,662 |
| Jul 7, 2025 | $86.44 | $89.62 | $85.50 | $88.25 | +0.78% | 1,221,727 |
| Jun 30, 2025 | $80.61 | $88.03 | $79.07 | $87.57 | +8.70% | 700,503 |
| Jun 23, 2025 | $77.89 | $82.53 | $77.87 | $80.56 | +3.02% | 855,838 |
| Jun 16, 2025 | $76.35 | $78.93 | $75.87 | $78.20 | +4.14% | 921,487 |
| Jun 9, 2025 | $73.30 | $77.77 | $73.30 | $75.09 | +2.83% | 910,291 |
| Jun 2, 2025 | $69.11 | $73.31 | $68.36 | $73.02 | +4.42% | 974,462 |
| May 26, 2025 | $65.62 | $70.46 | $65.57 | $69.93 | +4.16% | 933,369 |
| May 19, 2025 | $67.64 | $69.35 | $65.57 | $67.14 | -3.13% | 786,047 |
| May 12, 2025 | $68.77 | $71.80 | $67.09 | $69.31 | +6.81% | 968,767 |
| May 5, 2025 | $62.55 | $66.46 | $61.54 | $64.89 | +3.43% | 965,303 |
| Apr 28, 2025 | $60.24 | $63.39 | $58.72 | $62.74 | +4.15% | 1,048,858 |
| Apr 21, 2025 | $58.68 | $62.80 | $55.94 | $60.24 | +2.57% | 1,330,283 |
| Apr 14, 2025 | $60.55 | $60.82 | $56.91 | $58.73 | -2.25% | 1,010,152 |
| Apr 7, 2025 | $54.63 | $64.22 | $53.13 | $60.08 | +6.98% | 2,057,680 |
| Mar 31, 2025 | $54.23 | $60.22 | $52.00 | $56.16 | +1.91% | 1,736,508 |
| Mar 24, 2025 | $61.86 | $63.62 | $54.51 | $55.11 | -9.46% | 1,557,412 |
| Mar 17, 2025 | $58.83 | $61.53 | $58.14 | $60.87 | +3.47% | 1,333,689 |
| Mar 10, 2025 | $65.10 | $66.80 | $57.82 | $58.83 | -11.67% | 1,288,339 |
| Mar 3, 2025 | $68.60 | $69.10 | $63.95 | $66.60 | -2.29% | 999,470 |
| Feb 24, 2025 | $69.32 | $70.98 | $67.32 | $68.16 | -0.63% | 944,972 |
| Feb 18, 2025 | $73.12 | $74.33 | $68.20 | $68.59 | -6.62% | 687,724 |
| Feb 10, 2025 | $73.08 | $76.78 | $70.82 | $73.45 | +0.66% | 1,587,915 |
| Feb 3, 2025 | $71.66 | $76.49 | $71.48 | $72.97 | -1.72% | 860,723 |
| Jan 27, 2025 | $71.24 | $75.68 | $71.06 | $74.25 | +4.43% | 972,104 |
| Jan 21, 2025 | $69.14 | $71.18 | $67.39 | $71.10 | +4.08% | 562,686 |
| Jan 13, 2025 | $62.63 | $69.68 | $62.63 | $68.31 | +7.78% | 866,176 |
| Jan 6, 2025 | $63.45 | $65.40 | $62.81 | $63.38 | +0.44% | 705,210 |
| Dec 30, 2024 | $63.29 | $64.23 | $61.92 | $63.10 | -0.77% | 441,112 |
| Dec 23, 2024 | $62.97 | $64.39 | $62.48 | $63.59 | +0.94% | 342,552 |
| Dec 16, 2024 | $66.00 | $67.65 | $62.49 | $63.00 | -5.29% | 932,079 |
| Dec 9, 2024 | $68.02 | $68.43 | $65.89 | $66.52 | -1.54% | 602,653 |
| Dec 2, 2024 | $68.89 | $69.79 | $67.11 | $67.56 | -2.29% | 601,584 |
| Nov 25, 2024 | $67.57 | $70.88 | $67.21 | $69.14 | +3.86% | 645,997 |
| Nov 18, 2024 | $64.13 | $66.73 | $61.03 | $66.57 | +4.10% | 668,262 |
| Nov 11, 2024 | $65.14 | $67.15 | $63.20 | $63.95 | -1.01% | 925,518 |
| Nov 4, 2024 | $56.77 | $66.25 | $56.77 | $64.60 | +13.12% | 1,170,335 |
| Oct 28, 2024 | $57.26 | $60.21 | $56.65 | $57.11 | +0.42% | 919,722 |
| Oct 21, 2024 | $56.78 | $60.55 | $54.06 | $56.87 | +0.35% | 1,156,795 |
| Oct 14, 2024 | $54.33 | $57.36 | $54.02 | $56.67 | +3.75% | 600,381 |
| Oct 7, 2024 | $56.99 | $56.99 | $52.59 | $54.62 | -4.83% | 711,141 |
| Sep 30, 2024 | $58.49 | $59.01 | $54.88 | $57.39 | -2.83% | 656,860 |
| Sep 23, 2024 | $57.65 | $59.76 | $56.32 | $59.06 | +2.50% | 754,036 |
| Sep 16, 2024 | $56.09 | $58.81 | $55.41 | $57.62 | +2.97% | 1,025,730 |
| Sep 9, 2024 | $57.59 | $58.67 | $52.56 | $55.96 | -3.03% | 1,075,707 |
| Sep 3, 2024 | $61.53 | $61.53 | $57.07 | $57.71 | -7.43% | 570,604 |
| Aug 26, 2024 | $63.00 | $63.78 | $61.19 | $62.34 | -0.35% | 674,915 |
| Aug 19, 2024 | $60.90 | $62.98 | $59.66 | $62.56 | +2.84% | 833,291 |
| Aug 12, 2024 | $59.59 | $61.36 | $56.80 | $60.83 | +1.72% | 909,814 |
| Aug 5, 2024 | $54.32 | $61.60 | $53.89 | $59.80 | +7.00% | 1,392,416 |
| Jul 29, 2024 | $58.22 | $61.46 | $54.49 | $55.89 | -4.13% | 1,021,183 |
| Jul 22, 2024 | $57.42 | $59.07 | $55.18 | $58.30 | +2.10% | 863,247 |
| Jul 15, 2024 | $56.58 | $60.36 | $55.93 | $57.10 | +0.72% | 985,919 |
| Jul 8, 2024 | $52.49 | $57.09 | $51.27 | $56.69 | +8.56% | 915,202 |
| Jul 1, 2024 | $54.48 | $54.89 | $52.02 | $52.22 | -4.13% | 347,586 |
| Jun 24, 2024 | $54.42 | $56.22 | $53.08 | $54.47 | -0.49% | 922,647 |
| Jun 17, 2024 | $55.84 | $57.84 | $54.48 | $54.74 | -2.58% | 816,027 |
| Jun 10, 2024 | $57.18 | $60.08 | $54.93 | $56.19 | -0.62% | 898,997 |
| Jun 3, 2024 | $57.21 | $58.60 | $56.07 | $56.54 | -0.23% | 798,864 |
| May 28, 2024 | $56.93 | $57.28 | $54.58 | $56.67 | +0.12% | 599,686 |
| May 20, 2024 | $58.89 | $58.89 | $55.25 | $56.60 | -4.05% | 672,071 |
| May 13, 2024 | $58.36 | $60.59 | $58.13 | $58.99 | +1.60% | 994,226 |
| May 6, 2024 | $56.75 | $59.00 | $55.90 | $58.06 | +2.89% | 919,251 |
| Apr 29, 2024 | $62.63 | $63.02 | $56.35 | $56.43 | -9.42% | 1,359,781 |
| Apr 22, 2024 | $48.95 | $64.68 | $48.61 | $62.30 | +28.14% | 2,115,485 |
| Apr 15, 2024 | $50.37 | $50.62 | $47.82 | $48.62 | -2.57% | 1,043,758 |
| Apr 8, 2024 | $53.23 | $53.75 | $49.25 | $49.90 | -5.42% | 1,234,009 |
| Apr 1, 2024 | $56.98 | $56.98 | $51.99 | $52.76 | -7.34% | 762,894 |
| Mar 25, 2024 | $54.52 | $57.44 | $53.78 | $56.94 | +4.84% | 558,013 |
| Mar 18, 2024 | $53.00 | $55.25 | $51.60 | $54.31 | +3.00% | 1,007,811 |
| Mar 11, 2024 | $51.89 | $53.35 | $51.13 | $52.73 | +1.09% | 914,694 |
| Mar 4, 2024 | $52.37 | $55.54 | $50.82 | $52.16 | -0.65% | 1,378,309 |
| Feb 26, 2024 | $51.47 | $53.42 | $50.70 | $52.50 | +1.33% | 1,252,579 |
| Feb 20, 2024 | $51.85 | $52.73 | $50.78 | $51.81 | -1.65% | 959,846 |
| Feb 12, 2024 | $57.55 | $60.24 | $50.39 | $52.68 | -7.98% | 2,199,814 |
| Feb 5, 2024 | $50.18 | $57.51 | $49.80 | $57.25 | +11.75% | 1,173,122 |
| Jan 29, 2024 | $51.56 | $53.35 | $50.06 | $51.23 | -0.95% | 756,521 |
| Jan 22, 2024 | $51.11 | $54.35 | $48.91 | $51.72 | +1.77% | 900,263 |
| Jan 16, 2024 | $50.23 | $52.19 | $49.49 | $50.82 | +0.32% | 587,334 |
| Jan 8, 2024 | $54.04 | $55.28 | $49.97 | $50.66 | -6.65% | 713,974 |
| Jan 2, 2024 | $55.62 | $57.30 | $53.06 | $54.27 | -3.45% | 771,974 |
| Dec 26, 2023 | $56.68 | $58.69 | $55.86 | $56.21 | -0.34% | 594,492 |
| Dec 18, 2023 | $55.74 | $57.22 | $54.46 | $56.40 | +3.28% | 931,519 |
| Dec 11, 2023 | $50.37 | $55.78 | $48.37 | $54.61 | +8.68% | 1,787,104 |
| Dec 4, 2023 | $52.87 | $54.33 | $49.46 | $50.25 | -5.99% | 1,185,801 |
| Nov 27, 2023 | $52.49 | $53.58 | $51.17 | $53.45 | +1.25% | 864,252 |
| Nov 20, 2023 | $52.07 | $53.34 | $51.18 | $52.79 | +0.63% | 564,580 |
| Nov 13, 2023 | $49.17 | $56.25 | $48.76 | $52.46 | +6.63% | 1,576,498 |
| Nov 6, 2023 | $52.52 | $52.56 | $48.02 | $49.20 | -7.10% | 1,413,651 |
| Oct 30, 2023 | $49.62 | $53.55 | $46.37 | $52.96 | +7.75% | 1,399,975 |
| Oct 23, 2023 | $45.32 | $51.15 | $42.57 | $49.15 | +8.12% | 2,644,153 |
| Oct 16, 2023 | $42.67 | $46.72 | $42.56 | $45.46 | +8.65% | 1,475,410 |
| Oct 9, 2023 | $42.12 | $44.41 | $41.19 | $41.84 | -2.04% | 1,180,033 |
| Oct 2, 2023 | $47.85 | $48.49 | $41.52 | $42.71 | -10.57% | 1,160,833 |
| Sep 25, 2023 | $49.11 | $50.12 | $47.06 | $47.76 | -2.83% | 1,169,438 |
| Sep 18, 2023 | $52.66 | $53.02 | $48.71 | $49.15 | -6.49% | 919,830 |
| Sep 11, 2023 | $52.66 | $54.16 | $51.27 | $52.56 | +0.94% | 1,945,844 |
| Sep 5, 2023 | $52.77 | $54.00 | $51.36 | $52.07 | -2.58% | 1,076,476 |
| Aug 28, 2023 | $51.99 | $54.06 | $51.99 | $53.45 | +3.17% | 894,881 |
| Aug 21, 2023 | $51.51 | $53.00 | $50.35 | $51.81 | +0.04% | 1,394,491 |
| Aug 14, 2023 | $51.00 | $52.15 | $49.63 | $51.79 | +1.03% | 1,541,359 |
| Aug 7, 2023 | $49.32 | $51.85 | $48.01 | $51.26 | +3.72% | 1,167,442 |
| Jul 31, 2023 | $49.14 | $50.36 | $47.45 | $49.42 | +0.51% | 1,664,620 |
| Jul 24, 2023 | $50.62 | $53.75 | $48.30 | $49.17 | -2.79% | 1,643,010 |
| Jul 17, 2023 | $50.90 | $54.75 | $50.25 | $50.58 | -0.57% | 1,229,808 |
| Jul 10, 2023 | $48.24 | $52.44 | $48.24 | $50.87 | +5.23% | 1,184,408 |
| Jul 3, 2023 | $47.98 | $49.27 | $47.21 | $48.34 | +1.41% | 798,826 |
| Jun 26, 2023 | $47.12 | $50.37 | $46.53 | $47.67 | +1.58% | 1,105,795 |
| Jun 20, 2023 | $44.83 | $47.82 | $44.58 | $46.93 | +4.73% | 1,488,986 |
| Jun 12, 2023 | $45.94 | $47.75 | $44.31 | $44.81 | -2.08% | 1,602,035 |
| Jun 5, 2023 | $43.25 | $46.99 | $41.67 | $45.76 | +4.93% | 1,136,114 |
| May 30, 2023 | $42.29 | $43.79 | $40.77 | $43.61 | +4.33% | 1,471,570 |
| May 22, 2023 | $40.80 | $43.97 | $40.26 | $41.80 | +3.16% | 1,768,664 |
| May 15, 2023 | $40.82 | $41.82 | $39.02 | $40.52 | -0.42% | 1,393,960 |
| May 8, 2023 | $40.83 | $41.34 | $39.03 | $40.69 | +0.20% | 1,391,175 |
| May 1, 2023 | $43.97 | $46.50 | $39.13 | $40.61 | -8.78% | 2,098,715 |
| Apr 24, 2023 | $52.81 | $53.91 | $44.26 | $44.52 | -16.02% | 2,528,806 |
| Apr 17, 2023 | $54.00 | $54.44 | $50.85 | $53.01 | -2.18% | 1,301,019 |
| Apr 10, 2023 | $50.36 | $54.32 | $50.02 | $54.19 | +7.05% | 1,167,797 |
| Apr 3, 2023 | $54.24 | $54.97 | $50.00 | $50.62 | -6.85% | 971,546 |
| Mar 27, 2023 | $52.30 | $54.45 | $51.54 | $54.34 | +5.45% | 1,182,434 |
| Mar 20, 2023 | $50.27 | $53.36 | $49.08 | $51.53 | +4.04% | 2,291,697 |
| Mar 13, 2023 | $54.34 | $56.06 | $49.04 | $49.53 | -11.52% | 4,175,371 |
| Mar 6, 2023 | $59.33 | $60.20 | $53.93 | $55.98 | -5.95% | 2,179,937 |
| Feb 27, 2023 | $56.89 | $59.97 | $56.55 | $59.52 | +5.78% | 1,987,553 |
| Feb 21, 2023 | $57.69 | $59.04 | $53.85 | $56.27 | -6.22% | 2,606,611 |
| Feb 13, 2023 | $58.35 | $62.26 | $56.11 | $60.00 | +2.70% | 2,329,873 |
| Feb 6, 2023 | $58.92 | $59.52 | $56.70 | $58.42 | -0.92% | 1,015,988 |
| Jan 30, 2023 | $50.37 | $60.11 | $50.37 | $58.96 | +15.93% | 1,475,406 |
| Jan 23, 2023 | $49.38 | $51.96 | $47.70 | $50.86 | +3.27% | 947,002 |
| Jan 17, 2023 | $47.62 | $50.39 | $46.51 | $49.25 | -0.14% | 1,011,981 |
| Jan 9, 2023 | $48.78 | $51.22 | $48.06 | $49.32 | +1.65% | 1,331,997 |
| Jan 3, 2023 | $49.81 | $50.20 | $46.79 | $48.52 | -1.52% | 1,111,108 |
| Dec 27, 2022 | $47.14 | $50.09 | $46.72 | $49.27 | +3.77% | 1,692,044 |
| Dec 19, 2022 | $48.98 | $49.87 | $43.09 | $47.48 | -2.53% | 2,472,632 |
| Dec 12, 2022 | $51.83 | $54.00 | $48.28 | $48.71 | -5.16% | 2,627,184 |
| Dec 5, 2022 | $51.70 | $52.13 | $50.06 | $51.36 | -1.29% | 1,361,347 |
| Nov 28, 2022 | $50.36 | $54.14 | $50.36 | $52.03 | +2.42% | 1,310,627 |
| Nov 21, 2022 | $50.98 | $52.05 | $50.04 | $50.80 | -1.51% | 779,275 |
| Nov 14, 2022 | $50.69 | $53.55 | $49.30 | $51.58 | +0.12% | 1,230,346 |
| Nov 7, 2022 | $46.16 | $52.26 | $44.87 | $51.52 | +13.88% | 1,350,326 |
| Oct 31, 2022 | $46.66 | $48.77 | $44.22 | $45.24 | -4.25% | 1,781,016 |
| Oct 24, 2022 | $42.00 | $48.82 | $41.30 | $47.25 | +13.28% | 1,847,202 |
| Oct 17, 2022 | $45.94 | $46.58 | $40.62 | $41.71 | -7.37% | 2,146,797 |
| Oct 10, 2022 | $43.56 | $47.53 | $42.56 | $45.03 | +2.20% | 1,850,391 |
| Oct 3, 2022 | $44.07 | $45.80 | $42.31 | $44.06 | +1.76% | 2,152,868 |
| Sep 26, 2022 | $43.65 | $48.84 | $40.85 | $43.30 | -0.98% | 2,961,847 |
| Sep 19, 2022 | $45.86 | $48.67 | $42.29 | $43.73 | -5.26% | 2,447,613 |
| Sep 12, 2022 | $47.64 | $49.51 | $44.44 | $46.16 | -2.62% | 3,815,060 |
| Sep 6, 2022 | $51.61 | $51.64 | $46.14 | $47.40 | -8.28% | 2,258,918 |
| Aug 29, 2022 | $55.77 | $56.74 | $51.60 | $51.68 | -8.50% | 1,954,214 |
| Aug 22, 2022 | $53.24 | $59.19 | $52.99 | $56.48 | +4.11% | 3,226,698 |
| Aug 15, 2022 | $49.41 | $54.97 | $48.58 | $54.25 | +8.59% | 3,044,591 |
| Aug 8, 2022 | $44.64 | $50.09 | $44.02 | $49.96 | +13.03% | 2,352,331 |
| Aug 1, 2022 | $40.31 | $44.91 | $40.28 | $44.20 | +5.62% | 2,559,559 |
| Jul 25, 2022 | $39.24 | $42.47 | $37.86 | $41.85 | +7.36% | 1,908,168 |
| Jul 18, 2022 | $37.12 | $39.96 | $37.12 | $38.98 | +6.56% | 1,657,882 |
| Jul 11, 2022 | $36.42 | $37.02 | $34.17 | $36.58 | -0.27% | 1,432,242 |
| Jul 5, 2022 | $36.52 | $37.94 | $34.87 | $36.68 | -2.21% | 1,349,726 |
| Jun 27, 2022 | $38.54 | $39.26 | $35.42 | $37.51 | -1.99% | 1,955,166 |
| Jun 21, 2022 | $37.41 | $38.62 | $35.57 | $38.27 | +4.76% | 1,231,974 |
| Jun 13, 2022 | $41.42 | $41.65 | $34.28 | $36.53 | -14.05% | 2,385,990 |
| Jun 6, 2022 | $45.66 | $46.18 | $42.20 | $42.50 | -6.18% | 1,388,735 |
| May 31, 2022 | $47.09 | $47.37 | $43.55 | $45.30 | -3.88% | 1,164,249 |
| May 23, 2022 | $43.32 | $48.54 | $42.37 | $47.13 | +9.35% | 1,459,884 |
| May 16, 2022 | $47.09 | $47.73 | $41.62 | $43.10 | -8.51% | 1,831,777 |
| May 9, 2022 | $45.80 | $47.65 | $42.87 | $47.11 | +1.68% | 1,653,177 |
| May 2, 2022 | $43.06 | $49.08 | $42.53 | $46.33 | +8.88% | 2,400,259 |
| Apr 25, 2022 | $43.02 | $44.61 | $40.50 | $42.55 | -2.18% | 2,534,131 |
| Apr 18, 2022 | $43.15 | $47.22 | $42.69 | $43.50 | +0.35% | 2,653,407 |
| Apr 11, 2022 | $40.51 | $44.53 | $40.51 | $43.35 | +5.71% | 2,682,566 |
| Apr 4, 2022 | $42.21 | $43.65 | $38.64 | $41.01 | -1.98% | 3,238,307 |
| Mar 28, 2022 | $46.12 | $47.42 | $41.30 | $41.84 | -9.18% | 1,775,339 |
| Mar 21, 2022 | $48.75 | $49.78 | $45.85 | $46.07 | -5.01% | 1,182,163 |
| Mar 14, 2022 | $47.32 | $48.54 | $44.87 | $48.50 | +2.56% | 1,985,085 |
| Mar 7, 2022 | $51.46 | $52.54 | $47.12 | $47.29 | -7.76% | 1,586,484 |
| Feb 28, 2022 | $52.97 | $55.71 | $50.56 | $51.27 | -4.81% | 1,790,414 |
| Feb 22, 2022 | $51.75 | $54.06 | $48.85 | $53.86 | +3.18% | 1,225,691 |
| Feb 14, 2022 | $48.86 | $54.80 | $48.21 | $52.20 | +7.39% | 1,748,282 |
| Feb 7, 2022 | $48.79 | $50.84 | $47.72 | $48.61 | +0.23% | 1,158,196 |
| Jan 31, 2022 | $49.02 | $51.43 | $47.18 | $48.50 | -1.96% | 1,412,343 |
| Jan 24, 2022 | $45.42 | $51.11 | $45.03 | $49.47 | +7.80% | 2,104,620 |
| Jan 18, 2022 | $48.19 | $49.47 | $44.17 | $45.89 | -4.77% | 1,485,010 |
| Jan 10, 2022 | $49.18 | $50.32 | $46.93 | $48.19 | -3.06% | 1,145,909 |
| Jan 3, 2022 | $49.74 | $51.89 | $49.36 | $49.71 | +0.53% | 1,367,510 |
| Dec 27, 2021 | $48.52 | $49.75 | $47.30 | $49.45 | +2.30% | 884,576 |
| Dec 20, 2021 | $46.91 | $48.69 | $45.16 | $48.34 | +2.18% | 1,170,630 |
| Dec 13, 2021 | $50.35 | $50.49 | $46.89 | $47.31 | -6.00% | 2,030,817 |
| Dec 6, 2021 | $48.38 | $51.53 | $47.95 | $50.33 | +5.71% | 1,654,736 |
| Nov 29, 2021 | $47.06 | $48.03 | $43.97 | $47.61 | +1.64% | 2,089,572 |
| Nov 22, 2021 | $47.25 | $49.33 | $45.24 | $46.84 | +0.15% | 1,149,063 |
| Nov 15, 2021 | $51.39 | $52.37 | $45.99 | $46.77 | -8.29% | 2,304,700 |
| Nov 8, 2021 | $51.73 | $53.32 | $50.39 | $51.00 | -1.20% | 1,154,625 |
| Nov 1, 2021 | $49.76 | $53.42 | $49.51 | $51.62 | +4.43% | 1,647,618 |
| Oct 25, 2021 | $51.95 | $54.05 | $48.25 | $49.43 | -5.00% | 2,636,598 |
| Oct 18, 2021 | $51.99 | $53.41 | $50.64 | $52.03 | -0.19% | 1,581,894 |
| Oct 11, 2021 | $54.93 | $57.16 | $51.06 | $52.13 | -3.84% | 1,586,596 |
| Oct 4, 2021 | $52.97 | $56.31 | $52.70 | $54.21 | +2.34% | 1,631,838 |
| Sep 27, 2021 | $56.31 | $58.00 | $51.16 | $52.97 | -5.07% | 2,503,104 |
| Sep 20, 2021 | $52.89 | $57.28 | $51.45 | $55.80 | +3.10% | 2,274,717 |
| Sep 13, 2021 | $50.54 | $55.12 | $49.36 | $54.12 | +8.28% | 2,054,163 |
| Sep 7, 2021 | $49.84 | $51.13 | $48.06 | $49.98 | -0.04% | 1,305,982 |
| Aug 30, 2021 | $51.05 | $52.48 | $48.62 | $50.00 | -1.69% | 1,183,810 |
| Aug 23, 2021 | $50.17 | $51.66 | $49.45 | $50.86 | +1.21% | 1,039,677 |
| Aug 16, 2021 | $50.51 | $53.62 | $48.43 | $50.25 | -1.51% | 1,355,771 |
| Aug 9, 2021 | $51.94 | $53.39 | $49.71 | $51.02 | -2.76% | 918,962 |
| Aug 2, 2021 | $55.00 | $58.00 | $50.82 | $52.47 | -3.81% | 2,313,340 |
| Jul 26, 2021 | $49.59 | $55.00 | $48.71 | $54.55 | +11.39% | 1,946,813 |
| Jul 19, 2021 | $45.57 | $51.05 | $44.36 | $48.97 | +5.13% | 1,257,886 |
| Jul 12, 2021 | $46.44 | $49.08 | $46.29 | $46.58 | -0.56% | 1,147,765 |
| Jul 6, 2021 | $46.53 | $46.92 | $42.33 | $46.84 | +0.28% | 1,055,724 |
| Jun 28, 2021 | $45.66 | $47.15 | $43.34 | $46.71 | +1.94% | 1,188,399 |
| Jun 21, 2021 | $44.25 | $46.51 | $43.19 | $45.82 | +4.47% | 1,664,334 |
| Jun 14, 2021 | $46.73 | $47.15 | $43.20 | $43.86 | -6.06% | 1,437,509 |
| Jun 7, 2021 | $47.60 | $48.10 | $46.38 | $46.69 | -1.97% | 781,864 |
| Jun 1, 2021 | $48.73 | $51.57 | $47.31 | $47.63 | -1.24% | 1,050,459 |
| May 24, 2021 | $48.73 | $49.80 | $47.73 | $48.23 | -0.58% | 686,903 |
| May 17, 2021 | $50.54 | $52.01 | $47.00 | $48.51 | -4.43% | 1,004,768 |
| May 10, 2021 | $51.55 | $52.66 | $47.77 | $50.76 | -1.59% | 1,060,390 |
| May 3, 2021 | $49.78 | $53.64 | $49.20 | $51.58 | +4.54% | 1,259,678 |
| Apr 26, 2021 | $51.17 | $52.71 | $48.77 | $49.34 | -2.64% | 1,194,123 |
| Apr 19, 2021 | $50.51 | $51.30 | $47.26 | $50.68 | +0.38% | 1,044,509 |
| Apr 12, 2021 | $50.98 | $51.98 | $48.56 | $50.49 | -0.96% | 1,266,050 |
| Apr 5, 2021 | $49.63 | $51.28 | $48.37 | $50.98 | +3.79% | 980,250 |
| Mar 29, 2021 | $51.63 | $53.19 | $47.38 | $49.12 | -5.25% | 1,177,302 |
| Mar 22, 2021 | $52.45 | $53.52 | $46.75 | $51.84 | -1.44% | 1,173,565 |
| Mar 15, 2021 | $52.84 | $56.07 | $51.92 | $52.60 | -0.85% | 1,969,111 |
| Mar 8, 2021 | $48.28 | $53.99 | $48.08 | $53.05 | +10.98% | 2,003,660 |
| Mar 1, 2021 | $47.00 | $48.54 | $44.96 | $47.80 | +3.67% | 2,058,907 |
| Feb 22, 2021 | $40.94 | $46.71 | $40.78 | $46.11 | +11.78% | 3,193,785 |
| Feb 16, 2021 | $46.69 | $48.50 | $39.25 | $41.25 | -10.54% | 2,036,914 |
| Feb 8, 2021 | $43.26 | $48.44 | $43.24 | $46.11 | +7.28% | 1,657,158 |
| Feb 1, 2021 | $41.28 | $44.53 | $40.52 | $42.98 | +5.01% | 1,662,594 |
| Jan 25, 2021 | $46.48 | $47.06 | $39.53 | $40.93 | -12.77% | 1,807,864 |
| Jan 19, 2021 | $48.65 | $49.21 | $45.51 | $46.92 | -2.25% | 955,673 |
| Jan 11, 2021 | $42.14 | $48.94 | $42.13 | $48.00 | +12.18% | 1,758,073 |
| Jan 4, 2021 | $38.97 | $43.52 | $37.53 | $42.79 | +10.94% | 1,305,757 |
| Dec 28, 2020 | $38.54 | $40.61 | $37.24 | $38.57 | +0.94% | 1,022,537 |
| Dec 21, 2020 | $38.81 | $40.00 | $37.64 | $38.21 | -3.27% | 808,471 |
| Dec 14, 2020 | $42.34 | $42.83 | $39.15 | $39.50 | -4.77% | 2,437,496 |
| Dec 7, 2020 | $44.19 | $44.26 | $41.05 | $41.48 | -5.23% | 847,376 |
| Nov 30, 2020 | $42.30 | $44.00 | $40.25 | $43.77 | +3.33% | 677,187 |
| Nov 23, 2020 | $40.73 | $45.46 | $40.67 | $42.36 | +5.14% | 665,754 |
| Nov 16, 2020 | $41.03 | $43.86 | $40.10 | $40.29 | +0.02% | 929,050 |
| Nov 9, 2020 | $42.00 | $43.10 | $38.52 | $40.28 | +3.20% | 962,889 |
| Nov 2, 2020 | $36.51 | $41.07 | $36.21 | $39.03 | +8.24% | 966,071 |
| Oct 26, 2020 | $38.92 | $39.54 | $34.05 | $36.06 | -8.66% | 2,629,128 |
| Oct 19, 2020 | $40.53 | $41.82 | $39.05 | $39.48 | -0.25% | 1,043,496 |
| Oct 12, 2020 | $41.60 | $42.02 | $38.64 | $39.58 | -4.63% | 1,618,850 |
| Oct 5, 2020 | $43.93 | $46.84 | $41.10 | $41.50 | -4.49% | 2,501,645 |
| Sep 28, 2020 | $39.87 | $43.51 | $39.50 | $43.45 | +11.41% | 1,550,588 |
| Sep 21, 2020 | $38.10 | $40.65 | $37.50 | $39.00 | -0.89% | 1,878,221 |
| Sep 14, 2020 | $41.42 | $43.16 | $39.19 | $39.35 | -3.08% | 1,712,552 |
| Sep 8, 2020 | $42.05 | $45.72 | $40.50 | $40.60 | -4.76% | 1,056,786 |
| Aug 31, 2020 | $43.68 | $44.98 | $40.54 | $42.63 | -3.29% | 1,651,224 |
| Aug 24, 2020 | $43.64 | $44.55 | $41.18 | $44.08 | +2.37% | 1,280,170 |
| Aug 17, 2020 | $44.13 | $45.32 | $42.01 | $43.06 | -2.42% | 1,839,540 |
| Aug 10, 2020 | $40.32 | $46.50 | $39.48 | $44.13 | +10.35% | 2,758,543 |
| Aug 3, 2020 | $38.59 | $41.51 | $38.47 | $39.99 | +4.91% | 1,767,210 |
| Jul 27, 2020 | $41.54 | $43.50 | $37.39 | $38.12 | -8.06% | 2,574,527 |
| Jul 20, 2020 | $39.20 | $42.45 | $37.96 | $41.46 | +5.74% | 2,259,696 |
| Jul 13, 2020 | $36.07 | $41.09 | $34.87 | $39.21 | +10.61% | 2,606,691 |
| Jul 6, 2020 | $34.17 | $35.53 | $32.67 | $35.45 | +6.14% | 2,191,052 |
| Jun 29, 2020 | $30.65 | $34.49 | $29.86 | $33.40 | +11.07% | 1,680,715 |
| Jun 22, 2020 | $29.58 | $30.97 | $28.36 | $30.07 | +0.07% | 3,006,039 |
| Jun 15, 2020 | $27.45 | $34.24 | $27.45 | $30.05 | +4.34% | 2,793,705 |
| Jun 8, 2020 | $32.51 | $34.14 | $26.32 | $28.80 | -10.48% | 2,294,082 |
| Jun 1, 2020 | $26.35 | $32.45 | $25.52 | $32.17 | +22.41% | 2,248,864 |
| May 26, 2020 | $25.86 | $28.87 | $25.40 | $26.28 | +8.06% | 1,987,519 |
| May 18, 2020 | $21.89 | $24.93 | $21.68 | $24.32 | +18.98% | 1,907,045 |
| May 11, 2020 | $23.56 | $23.56 | $18.11 | $20.44 | -13.94% | 2,317,855 |
| May 4, 2020 | $20.36 | $23.88 | $19.51 | $23.75 | +13.10% | 2,543,228 |
| Apr 27, 2020 | $17.36 | $25.00 | $17.36 | $21.00 | +22.59% | 3,299,539 |
| Apr 20, 2020 | $15.87 | $17.46 | $14.42 | $17.13 | +4.64% | 2,008,525 |
| Apr 13, 2020 | $16.78 | $17.10 | $14.09 | $16.37 | -2.33% | 1,873,321 |
| Apr 6, 2020 | $11.90 | $18.13 | $11.90 | $16.76 | +51.13% | 2,211,807 |
| Mar 30, 2020 | $13.73 | $13.91 | $10.74 | $11.09 | -20.27% | 2,671,790 |
| Mar 23, 2020 | $11.01 | $15.47 | $9.74 | $13.91 | +26.34% | 4,442,208 |
| Mar 16, 2020 | $15.67 | $16.95 | $9.00 | $11.01 | -39.51% | 3,706,732 |
| Mar 9, 2020 | $23.88 | $25.32 | $16.58 | $18.20 | -28.06% | 3,118,381 |
| Mar 2, 2020 | $28.04 | $28.22 | $24.51 | $25.30 | -9.64% | 1,997,206 |
| Feb 24, 2020 | $26.83 | $30.00 | $26.53 | $28.00 | -0.36% | 2,939,991 |
| Feb 18, 2020 | $31.52 | $31.95 | $26.68 | $28.10 | -11.58% | 2,836,794 |
| Feb 10, 2020 | $31.47 | $33.30 | $31.19 | $31.78 | +0.47% | 1,439,796 |
| Feb 3, 2020 | $31.87 | $33.58 | $31.33 | $31.63 | 0.00% | 1,202,668 |
| Jan 27, 2020 | $29.82 | $33.23 | $29.23 | $31.63 | +3.84% | 1,682,220 |
| Jan 21, 2020 | $31.14 | $31.23 | $30.10 | $30.46 | -2.47% | 1,117,347 |
| Jan 13, 2020 | $29.30 | $31.52 | $29.30 | $31.23 | +7.06% | 1,085,590 |
| Jan 6, 2020 | $30.26 | $30.45 | $28.55 | $29.17 | -5.05% | 2,021,659 |
| Dec 30, 2019 | $30.55 | $31.66 | $30.36 | $30.72 | +0.46% | 1,322,903 |
| Dec 23, 2019 | $31.90 | $31.90 | $29.75 | $30.58 | -3.84% | 1,065,811 |
| Dec 16, 2019 | $32.39 | $32.92 | $31.38 | $31.80 | -1.67% | 1,901,212 |
| Dec 9, 2019 | $32.31 | $34.16 | $31.72 | $32.34 | -0.09% | 1,767,891 |
| Dec 2, 2019 | $32.70 | $32.76 | $30.38 | $32.37 | -1.16% | 1,326,488 |
| Nov 25, 2019 | $32.81 | $33.90 | $32.61 | $32.75 | -0.09% | 906,409 |
| Nov 18, 2019 | $34.08 | $34.62 | $32.40 | $32.78 | -4.15% | 1,308,278 |
| Nov 11, 2019 | $32.13 | $35.00 | $31.94 | $34.20 | +5.33% | 1,767,345 |
| Nov 4, 2019 | $33.13 | $33.48 | $31.87 | $32.47 | -1.01% | 1,237,299 |
| Oct 28, 2019 | $33.00 | $35.41 | $31.98 | $32.80 | -0.27% | 2,907,947 |
| Oct 21, 2019 | $29.71 | $33.90 | $28.73 | $32.89 | +12.87% | 2,361,029 |
| Oct 14, 2019 | $29.46 | $29.97 | $28.17 | $29.14 | -1.32% | 1,272,056 |
| Oct 7, 2019 | $28.83 | $30.11 | $26.76 | $29.53 | +2.22% | 1,394,853 |
| Sep 30, 2019 | $30.84 | $32.28 | $27.78 | $28.89 | -6.02% | 1,463,261 |
| Sep 23, 2019 | $28.51 | $30.98 | $28.12 | $30.74 | +6.70% | 1,436,004 |
| Sep 16, 2019 | $30.63 | $30.75 | $28.56 | $28.81 | -6.46% | 1,440,835 |
| Sep 9, 2019 | $28.12 | $32.68 | $28.11 | $30.80 | +10.12% | 2,550,775 |
| Sep 3, 2019 | $26.68 | $28.98 | $26.10 | $27.97 | +3.94% | 1,006,377 |
| Aug 26, 2019 | $25.83 | $27.99 | $25.71 | $26.91 | +5.41% | 1,101,989 |
| Aug 19, 2019 | $27.49 | $27.77 | $25.43 | $25.53 | -5.37% | 1,303,188 |
| Aug 12, 2019 | $27.35 | $28.96 | $26.31 | $26.98 | -1.89% | 1,451,049 |
| Aug 5, 2019 | $26.86 | $28.03 | $26.12 | $27.50 | +0.22% | 1,501,224 |
| Jul 29, 2019 | $27.32 | $28.48 | $26.63 | $27.44 | +0.59% | 1,701,587 |
| Jul 22, 2019 | $23.75 | $28.63 | $23.44 | $27.28 | +14.96% | 2,067,358 |
| Jul 15, 2019 | $23.72 | $24.29 | $22.97 | $23.73 | +1.28% | 933,455 |
| Jul 8, 2019 | $23.15 | $23.95 | $22.50 | $23.43 | +0.69% | 1,260,369 |
| Jul 1, 2019 | $23.72 | $24.00 | $22.43 | $23.27 | -0.34% | 719,056 |
| Jun 24, 2019 | $22.51 | $23.84 | $21.99 | $23.35 | +3.73% | 1,509,770 |
| Jun 17, 2019 | $23.64 | $23.80 | $22.39 | $22.51 | -4.01% | 1,758,673 |
| Jun 10, 2019 | $21.91 | $24.05 | $21.74 | $23.45 | +8.36% | 1,489,812 |
| Jun 3, 2019 | $17.46 | $23.48 | $17.46 | $21.64 | +24.15% | 2,539,205 |
| May 28, 2019 | $18.43 | $18.86 | $17.36 | $17.43 | -5.27% | 707,803 |
| May 20, 2019 | $18.59 | $19.23 | $18.34 | $18.40 | -2.02% | 880,766 |
| May 13, 2019 | $19.52 | $19.67 | $18.76 | $18.78 | -5.25% | 727,392 |
| May 6, 2019 | $19.85 | $20.83 | $19.31 | $19.82 | -0.55% | 1,295,470 |
| Apr 29, 2019 | $20.60 | $21.37 | $19.52 | $19.93 | -3.39% | 2,081,908 |
| Apr 22, 2019 | $15.64 | $20.86 | $15.04 | $20.63 | +31.65% | 1,562,775 |
| Apr 15, 2019 | $16.48 | $16.48 | $15.45 | $15.67 | -4.68% | 571,332 |
| Apr 8, 2019 | $15.38 | $16.56 | $14.95 | $16.44 | +6.68% | 916,363 |
| Apr 1, 2019 | $15.00 | $15.74 | $14.81 | $15.41 | +4.05% | 661,016 |
| Mar 25, 2019 | $13.76 | $14.97 | $13.70 | $14.81 | +7.71% | 1,003,927 |
| Mar 18, 2019 | $13.87 | $14.88 | $13.70 | $13.75 | -0.72% | 1,244,215 |
| Mar 11, 2019 | $13.96 | $14.55 | $13.80 | $13.85 | -0.57% | 1,739,925 |
| Mar 4, 2019 | $15.16 | $15.17 | $13.79 | $13.93 | -7.81% | 1,087,363 |
| Feb 25, 2019 | $15.01 | $15.41 | $14.71 | $15.11 | +1.55% | 1,202,818 |
| Feb 19, 2019 | $15.15 | $16.03 | $13.76 | $14.88 | -6.24% | 1,720,703 |
| Feb 11, 2019 | $14.78 | $16.25 | $14.69 | $15.87 | +7.59% | 1,024,188 |
| Feb 4, 2019 | $15.24 | $16.01 | $14.41 | $14.75 | -3.59% | 984,031 |
| Jan 28, 2019 | $15.28 | $15.49 | $15.06 | $15.30 | -0.97% | 574,939 |
| Jan 22, 2019 | $15.75 | $15.78 | $15.15 | $15.45 | -2.59% | 456,236 |
| Jan 14, 2019 | $15.51 | $16.09 | $15.16 | $15.86 | +0.76% | 750,041 |
| Jan 7, 2019 | $14.86 | $16.08 | $14.68 | $15.74 | +6.93% | 740,469 |
| Dec 31, 2018 | $13.51 | $14.75 | $13.24 | $14.72 | +9.36% | 724,814 |
| Dec 24, 2018 | $13.46 | $13.57 | $12.78 | $13.46 | 0.00% | 892,662 |
| Dec 17, 2018 | $13.48 | $14.57 | $13.40 | $13.46 | -0.30% | 1,681,620 |
| Dec 10, 2018 | $14.40 | $14.56 | $13.45 | $13.50 | -5.99% | 952,995 |
| Dec 3, 2018 | $15.88 | $16.41 | $14.24 | $14.36 | -9.06% | 1,058,347 |
| Nov 26, 2018 | $16.79 | $16.91 | $15.49 | $15.79 | -5.28% | 818,016 |
| Nov 19, 2018 | $17.07 | $17.21 | $16.19 | $16.67 | -1.94% | 745,313 |
| Nov 12, 2018 | $17.89 | $18.30 | $16.59 | $17.00 | -5.03% | 842,196 |
| Nov 5, 2018 | $18.41 | $18.68 | $17.46 | $17.90 | -2.82% | 921,387 |
| Oct 29, 2018 | $18.98 | $19.09 | $17.70 | $18.42 | -1.60% | 1,084,722 |
| Oct 22, 2018 | $17.66 | $19.27 | $16.75 | $18.72 | +6.48% | 1,159,730 |
| Oct 15, 2018 | $17.45 | $18.23 | $17.16 | $17.58 | +0.69% | 722,368 |
| Oct 8, 2018 | $18.20 | $18.60 | $17.28 | $17.46 | -4.33% | 796,798 |
| Oct 1, 2018 | $19.47 | $19.66 | $18.01 | $18.25 | -5.68% | 667,568 |
| Sep 24, 2018 | $20.75 | $20.75 | $19.20 | $19.35 | -6.75% | 535,882 |
| Sep 17, 2018 | $21.80 | $22.00 | $20.65 | $20.75 | -4.82% | 897,115 |
| Sep 10, 2018 | $21.20 | $22.00 | $20.85 | $21.80 | +3.56% | 787,419 |
| Sep 4, 2018 | $21.50 | $22.20 | $20.75 | $21.05 | -2.09% | 627,938 |
| Aug 27, 2018 | $21.90 | $22.10 | $21.20 | $21.50 | -1.15% | 603,747 |
| Aug 20, 2018 | $21.90 | $22.75 | $21.55 | $21.75 | -0.23% | 564,821 |
| Aug 13, 2018 | $20.75 | $21.85 | $20.20 | $21.80 | +4.56% | 826,954 |
| Aug 6, 2018 | $20.25 | $21.75 | $20.05 | $20.85 | +3.22% | 802,278 |
| Jul 30, 2018 | $18.60 | $20.50 | $18.60 | $20.20 | +9.49% | 1,066,310 |
| Jul 23, 2018 | $18.15 | $19.55 | $17.45 | $18.45 | +1.65% | 1,347,583 |
| Jul 16, 2018 | $20.15 | $20.65 | $18.15 | $18.15 | -9.70% | 1,652,975 |
| Jul 9, 2018 | $21.30 | $21.75 | $19.55 | $20.10 | -5.19% | 1,333,535 |
| Jul 2, 2018 | $20.50 | $21.50 | $20.20 | $21.20 | +2.91% | 728,285 |
| Jun 25, 2018 | $23.15 | $23.35 | $20.45 | $20.60 | -11.78% | 1,153,590 |
| Jun 18, 2018 | $21.55 | $23.60 | $21.55 | $23.35 | +7.85% | 1,163,580 |
| Jun 11, 2018 | $21.55 | $22.95 | $21.50 | $21.65 | +0.70% | 1,022,688 |
| Jun 4, 2018 | $21.30 | $22.30 | $20.75 | $21.50 | +1.42% | 947,350 |
| May 29, 2018 | $21.40 | $22.40 | $21.05 | $21.20 | -1.85% | 786,764 |
| May 21, 2018 | $21.80 | $22.20 | $21.00 | $21.60 | -0.46% | 496,573 |
| May 14, 2018 | $20.35 | $22.25 | $20.35 | $21.70 | +6.37% | 809,431 |
| May 7, 2018 | $20.45 | $20.70 | $19.95 | $20.40 | +0.25% | 390,765 |
| Apr 30, 2018 | $19.90 | $20.60 | $19.10 | $20.35 | +2.26% | 747,680 |
| Apr 23, 2018 | $19.25 | $20.90 | $19.20 | $19.90 | +3.38% | 1,321,658 |
| Apr 16, 2018 | $19.40 | $20.35 | $19.10 | $19.25 | +0.26% | 810,871 |
| Apr 9, 2018 | $19.35 | $19.55 | $18.65 | $19.20 | 0.00% | 574,584 |
| Apr 2, 2018 | $18.95 | $19.70 | $17.65 | $19.20 | +1.32% | 1,151,471 |
| Mar 26, 2018 | $18.45 | $19.10 | $17.90 | $18.95 | +4.41% | 1,384,508 |
| Mar 19, 2018 | $19.60 | $19.90 | $18.05 | $18.15 | -7.87% | 1,398,688 |
| Mar 12, 2018 | $20.20 | $20.45 | $19.30 | $19.70 | -2.72% | 1,300,221 |
| Mar 5, 2018 | $19.05 | $20.40 | $18.85 | $20.25 | +5.47% | 958,042 |
| Feb 26, 2018 | $20.40 | $21.85 | $18.71 | $19.20 | -5.19% | 1,384,236 |
| Feb 20, 2018 | $20.40 | $20.95 | $19.95 | $20.25 | -1.70% | 823,388 |
| Feb 12, 2018 | $20.70 | $21.10 | $19.50 | $20.60 | 0.00% | 1,548,371 |
| Feb 5, 2018 | $19.75 | $20.90 | $18.40 | $20.60 | +3.00% | 2,405,309 |
| Jan 29, 2018 | $22.40 | $22.60 | $20.00 | $20.00 | -10.91% | 1,316,895 |
| Jan 22, 2018 | $21.85 | $22.55 | $21.60 | $22.45 | +2.28% | 901,758 |
| Jan 16, 2018 | $22.35 | $22.75 | $21.20 | $21.95 | -1.35% | 1,173,314 |
| Jan 8, 2018 | $20.10 | $22.55 | $19.81 | $22.25 | +12.66% | 2,119,285 |
| Jan 2, 2018 | $18.60 | $19.85 | $17.85 | $19.75 | +7.05% | 1,972,891 |
| Dec 26, 2017 | $19.10 | $19.35 | $18.35 | $18.45 | -3.40% | 829,042 |
| Dec 18, 2017 | $20.40 | $20.95 | $18.85 | $19.10 | -5.21% | 1,027,193 |
| Dec 11, 2017 | $21.60 | $21.85 | $19.85 | $20.15 | -6.71% | 1,498,186 |
| Dec 4, 2017 | $21.70 | $22.30 | $20.75 | $21.60 | +0.93% | 1,694,570 |
| Nov 27, 2017 | $20.15 | $22.25 | $20.00 | $21.40 | +6.73% | 1,076,070 |
| Nov 20, 2017 | $19.90 | $20.50 | $19.80 | $20.05 | +0.50% | 656,286 |
| Nov 13, 2017 | $19.65 | $20.20 | $19.25 | $19.95 | +0.76% | 1,121,309 |
| Nov 6, 2017 | $20.50 | $20.95 | $19.50 | $19.80 | -2.94% | 1,136,961 |
| Oct 30, 2017 | $20.25 | $21.25 | $19.73 | $20.40 | 0.00% | 1,283,236 |
| Oct 23, 2017 | $19.45 | $21.05 | $18.70 | $20.40 | +5.15% | 1,564,444 |
| Oct 16, 2017 | $20.35 | $20.95 | $17.20 | $19.40 | -4.67% | 1,226,698 |
| Oct 9, 2017 | $21.55 | $21.70 | $20.05 | $20.35 | -4.91% | 1,309,669 |
| Oct 2, 2017 | $20.45 | $21.55 | $20.25 | $21.40 | +4.90% | 1,412,849 |
| Sep 25, 2017 | $19.75 | $20.55 | $19.75 | $20.40 | +2.77% | 1,233,435 |
| Sep 18, 2017 | $18.55 | $19.95 | $18.20 | $19.85 | +7.59% | 1,235,349 |
| Sep 11, 2017 | $18.15 | $18.80 | $17.95 | $18.45 | +2.22% | 1,376,003 |
| Sep 5, 2017 | $18.55 | $18.80 | $17.60 | $18.05 | -2.96% | 903,247 |
| Aug 28, 2017 | $16.95 | $18.85 | $16.20 | $18.60 | +10.39% | 1,589,119 |
| Aug 21, 2017 | $16.60 | $17.10 | $16.25 | $16.85 | +0.90% | 1,104,256 |
| Aug 14, 2017 | $17.05 | $17.15 | $15.95 | $16.70 | -1.18% | 1,448,383 |
| Aug 7, 2017 | $17.25 | $17.50 | $16.45 | $16.90 | -2.31% | 1,778,062 |
| Jul 31, 2017 | $19.25 | $19.50 | $16.95 | $17.30 | -10.59% | 1,983,743 |
| Jul 24, 2017 | $19.20 | $19.35 | $17.70 | $19.35 | +0.52% | 1,293,754 |
| Jul 17, 2017 | $19.25 | $19.80 | $18.70 | $19.25 | -0.26% | 878,703 |
| Jul 10, 2017 | $18.70 | $19.70 | $18.05 | $19.30 | +2.93% | 1,879,622 |
| Jul 3, 2017 | $19.60 | $20.25 | $18.10 | $18.75 | -3.60% | 793,898 |
| Jun 26, 2017 | $18.20 | $19.60 | $18.20 | $19.45 | +7.16% | 1,039,825 |
| Jun 19, 2017 | $18.00 | $18.65 | $17.45 | $18.15 | +1.11% | 1,557,749 |
| Jun 12, 2017 | $18.90 | $19.75 | $17.55 | $17.95 | -4.77% | 1,126,815 |
| Jun 5, 2017 | $18.95 | $19.15 | $18.15 | $18.85 | -0.26% | 966,978 |
| May 30, 2017 | $18.50 | $19.60 | $18.00 | $18.90 | +2.16% | 1,235,043 |
| May 22, 2017 | $18.70 | $19.00 | $18.00 | $18.50 | -0.80% | 1,382,262 |
| May 15, 2017 | $18.65 | $19.35 | $18.00 | $18.65 | 0.00% | 1,373,381 |
| May 8, 2017 | $19.40 | $19.40 | $18.23 | $18.65 | -3.62% | 1,401,567 |
| May 1, 2017 | $19.65 | $19.95 | $18.55 | $19.35 | -1.28% | 1,836,549 |
| Apr 24, 2017 | $20.50 | $21.10 | $19.45 | $19.60 | -2.00% | 1,683,034 |
| Apr 17, 2017 | $18.85 | $20.90 | $18.80 | $20.00 | +6.10% | 1,100,178 |
| Apr 10, 2017 | $19.00 | $19.70 | $18.75 | $18.85 | -0.53% | 763,395 |
| Apr 3, 2017 | $20.05 | $20.05 | $18.45 | $18.95 | -5.49% | 1,394,135 |
| Mar 27, 2017 | $19.80 | $20.65 | $19.70 | $20.05 | -0.74% | 1,392,584 |
| Mar 20, 2017 | $20.75 | $21.00 | $19.60 | $20.20 | -2.88% | 1,781,808 |
| Mar 13, 2017 | $20.55 | $21.20 | $20.10 | $20.80 | +0.73% | 1,230,944 |
| Mar 6, 2017 | $21.60 | $21.65 | $20.45 | $20.65 | -5.06% | 1,027,284 |
| Feb 27, 2017 | $22.65 | $23.25 | $21.10 | $21.75 | -3.76% | 1,418,654 |
| Feb 21, 2017 | $24.00 | $27.45 | $22.20 | $22.60 | -4.84% | 2,144,932 |
| Feb 13, 2017 | $23.85 | $24.15 | $23.20 | $23.75 | -0.21% | 1,050,434 |
| Feb 6, 2017 | $22.75 | $23.85 | $22.35 | $23.80 | +3.93% | 1,043,674 |
| Jan 30, 2017 | $22.75 | $23.75 | $22.40 | $22.90 | +0.22% | 1,116,473 |
| Jan 23, 2017 | $23.00 | $24.10 | $22.70 | $22.85 | -1.30% | 948,376 |
| Jan 17, 2017 | $23.45 | $24.55 | $22.90 | $23.15 | -0.64% | 892,406 |
| Jan 9, 2017 | $22.60 | $23.80 | $22.45 | $23.30 | +2.87% | 1,223,437 |
| Jan 3, 2017 | $23.35 | $24.05 | $22.60 | $22.65 | -1.09% | 968,648 |
| Dec 27, 2016 | $23.20 | $23.85 | $22.65 | $22.90 | -1.08% | 710,702 |
| Dec 19, 2016 | $22.55 | $24.30 | $22.40 | $23.15 | +3.12% | 1,441,102 |
| Dec 12, 2016 | $22.85 | $23.05 | $21.60 | $22.45 | -2.18% | 1,477,635 |
| Dec 5, 2016 | $21.20 | $23.75 | $21.20 | $22.95 | +9.55% | 1,564,757 |
| Nov 28, 2016 | $21.15 | $22.15 | $20.65 | $20.95 | -0.95% | 1,112,549 |
| Nov 21, 2016 | $20.70 | $21.60 | $20.45 | $21.15 | +2.67% | 668,919 |
| Nov 14, 2016 | $19.45 | $20.80 | $19.45 | $20.60 | – | 1,197,342 |
Seasonality
SAH 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% | -0.5% | -7.7% | 10.5% | 2.8% | 6.1% | 7.4% | 4.9% | -4.4% | -2.9% | 4.5% | -3.3% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 2 of 9 |
| 2026 | -3.1% | 4.6% | 10.0% | 14.8% | 4.9% | 3.1% | 8.0% | -14.1% | -22.9% | 4.8% | ||
| 2025 | 17.2% | -8.2% | -15.9% | 6.6% | 15.2% | 14.8% | -9.5% | 13.6% | -7.0% | -16.5% | -0.8% | -1.3% |
| 2024 | -10.1% | 3.8% | 9.1% | 1.6% | -2.0% | -3.4% | 9.3% | 4.7% | -5.7% | -3.0% | 21.9% | -7.9% |
| 2023 | 9.0% | 5.9% | -4.0% | -18.1% | -6.9% | 15.8% | 0.5% | 11.3% | -9.9% | 0.2% | 7.1% | 10.3% |
| 2022 | 3.2% | 5.3% | -20.4% | 0.1% | 7.2% | -19.2% | 14.3% | 27.1% | -18.1% | 8.0% | 13.7% | -6.8% |
| 2021 | 6.1% | 12.7% | 7.7% | -0.5% | -2.2% | -7.0% | 21.9% | -7.4% | 4.2% | -5.9% | -9.1% | 10.4% |
| 2020 | 2.0% | -11.5% | -52.3% | 61.4% | 22.6% | 21.9% | 19.5% | 10.9% | -4.7% | -10.2% | 12.0% | -4.3% |
| 2019 | 11.2% | -1.8% | -0.8% | 36.6% | -13.8% | 34.5% | 18.1% | -2.4% | 17.1% | 2.6% | 1.6% | -5.1% |
| 2018 | 16.8% | -9.0% | -3.0% | 4.5% | 7.6% | -3.0% | -1.2% | 5.7% | -9.7% | -6.4% | -12.9% | -12.5% |
| 2017 | 2.2% | -7.3% | -7.4% | -2.2% | -4.1% | 3.7% | -6.7% | -0.3% | 13.0% | -2.7% | 7.1% | -13.0% |