Sanmina Corp (SANM) stock
SANMNasdaqPrinted Circuit BoardsFiscal year ends October 3
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 27, 2026Score 10/301% above fair value
$165.57−7.49 (-4.33%)
Close on Oct 30, 2026Market cap $8.87BP/E 29.6Yield –
Price history
Sanmina share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$165.57
-4.33% on the day
52-week range
$118.10 – $288.68
-42.6% from the high
Change over 52 weeks
+22.2%
From $135.48 on Oct 30, 2025
Average volume
790,698
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $158.05 | $177.19 | $156.24 | $165.57 | +6.33% | 4,176,111 |
| Oct 19, 2026 | $181.25 | $183.50 | $151.00 | $155.71 | -11.36% | 4,300,247 |
| Oct 12, 2026 | $219.98 | $225.24 | $175.34 | $175.67 | -19.23% | 3,658,906 |
| Oct 5, 2026 | $229.99 | $230.56 | $207.44 | $217.49 | -5.04% | 2,589,887 |
| Sep 28, 2026 | $224.42 | $229.40 | $205.77 | $229.04 | +1.90% | 3,088,043 |
| Sep 21, 2026 | $201.29 | $232.50 | $194.74 | $224.77 | +12.63% | 3,610,437 |
| Sep 14, 2026 | $206.50 | $206.50 | $189.58 | $199.56 | -7.61% | 2,959,657 |
| Sep 8, 2026 | $199.85 | $219.14 | $195.16 | $216.00 | +8.83% | 1,760,075 |
| Aug 31, 2026 | $194.84 | $200.14 | $182.47 | $198.47 | +2.30% | 3,100,399 |
| Aug 24, 2026 | $185.40 | $207.03 | $181.00 | $194.01 | +2.71% | 3,249,016 |
| Aug 17, 2026 | $213.50 | $217.82 | $184.99 | $188.89 | -10.41% | 2,969,194 |
| Aug 10, 2026 | $202.73 | $216.33 | $198.02 | $210.84 | +4.00% | 2,657,685 |
| Aug 3, 2026 | $181.03 | $210.23 | $175.00 | $202.73 | +9.25% | 3,707,398 |
| Jul 27, 2026 | $210.24 | $213.92 | $162.41 | $185.56 | -10.97% | 7,128,245 |
| Jul 20, 2026 | $200.12 | $223.51 | $200.12 | $208.43 | +5.67% | 3,580,792 |
| Jul 13, 2026 | $205.62 | $211.65 | $187.50 | $197.24 | -5.53% | 3,052,044 |
| Jul 6, 2026 | $220.67 | $231.37 | $199.46 | $208.79 | -5.00% | 3,603,225 |
| Jun 29, 2026 | $236.54 | $254.81 | $216.67 | $219.77 | -7.09% | 3,059,378 |
| Jun 22, 2026 | $247.70 | $260.16 | $233.15 | $236.55 | -2.05% | 11,744,998 |
| Jun 15, 2026 | $268.15 | $269.54 | $236.74 | $241.49 | -5.37% | 12,653,260 |
| Jun 8, 2026 | $262.00 | $262.00 | $229.06 | $255.20 | +1.24% | 3,582,007 |
| Jun 1, 2026 | $257.43 | $288.68 | $251.65 | $252.08 | -2.95% | 3,623,618 |
| May 26, 2026 | $256.65 | $270.49 | $247.00 | $259.73 | +5.39% | 4,186,301 |
| May 18, 2026 | $236.72 | $246.72 | $213.47 | $246.44 | +4.72% | 3,886,404 |
| May 11, 2026 | $244.37 | $253.47 | $225.99 | $235.34 | -5.24% | 4,000,176 |
| May 4, 2026 | $225.00 | $255.22 | $209.50 | $248.35 | +11.23% | 5,155,566 |
| Apr 27, 2026 | $197.63 | $230.56 | $183.09 | $223.27 | +16.19% | 8,704,424 |
| Apr 20, 2026 | $174.00 | $193.53 | $172.33 | $192.16 | +10.38% | 3,840,353 |
| Apr 13, 2026 | $146.89 | $176.46 | $146.10 | $174.09 | +17.82% | 3,649,342 |
| Apr 6, 2026 | $131.31 | $148.45 | $127.40 | $147.76 | +13.48% | 2,286,817 |
| Mar 30, 2026 | $133.67 | $133.67 | $122.17 | $130.21 | -0.53% | 2,529,607 |
| Mar 23, 2026 | $128.36 | $138.69 | $126.83 | $130.90 | +6.54% | 2,561,684 |
| Mar 16, 2026 | $124.88 | $131.54 | $118.10 | $122.86 | -1.87% | 4,561,671 |
| Mar 9, 2026 | $119.39 | $132.50 | $118.41 | $125.20 | +1.79% | 3,513,621 |
| Mar 2, 2026 | $151.23 | $151.87 | $122.75 | $123.00 | -20.78% | 4,695,984 |
| Feb 23, 2026 | $148.63 | $165.91 | $145.51 | $155.26 | +3.95% | 3,786,450 |
| Feb 17, 2026 | $144.85 | $154.64 | $142.02 | $149.37 | +2.44% | 1,923,279 |
| Feb 9, 2026 | $150.02 | $154.01 | $140.02 | $145.81 | -2.66% | 3,241,595 |
| Feb 2, 2026 | $141.46 | $156.00 | $140.76 | $149.79 | +5.72% | 5,623,509 |
| Jan 26, 2026 | $178.00 | $183.45 | $137.01 | $141.68 | -20.33% | 10,112,382 |
| Jan 20, 2026 | $172.26 | $185.29 | $170.96 | $177.83 | +0.22% | 2,584,306 |
| Jan 12, 2026 | $153.02 | $178.87 | $151.51 | $177.44 | +15.66% | 2,700,590 |
| Jan 5, 2026 | $164.72 | $165.90 | $144.00 | $153.41 | -3.69% | 3,198,114 |
| Dec 29, 2025 | $152.48 | $159.77 | $150.01 | $159.29 | +3.21% | 1,827,016 |
| Dec 22, 2025 | $154.23 | $156.35 | $151.31 | $154.34 | +1.86% | 1,482,712 |
| Dec 15, 2025 | $162.27 | $164.24 | $141.01 | $151.52 | -5.67% | 4,698,667 |
| Dec 8, 2025 | $163.35 | $177.00 | $157.25 | $160.63 | +1.61% | 3,734,706 |
| Dec 1, 2025 | $155.04 | $163.30 | $151.06 | $158.09 | +1.23% | 2,205,908 |
| Nov 24, 2025 | $146.86 | $160.25 | $145.00 | $156.17 | +6.32% | 2,507,608 |
| Nov 17, 2025 | $158.97 | $164.53 | $142.65 | $146.88 | -8.41% | 3,889,967 |
| Nov 10, 2025 | $173.83 | $176.87 | $147.62 | $160.37 | -5.84% | 3,770,113 |
| Nov 3, 2025 | $138.07 | $178.39 | $136.45 | $170.31 | +24.27% | 6,334,786 |
| Oct 27, 2025 | $137.22 | $140.00 | $132.96 | $137.05 | +2.45% | 2,426,960 |
| Oct 20, 2025 | $131.17 | $136.66 | $124.43 | $133.77 | +3.50% | 2,801,303 |
| Oct 13, 2025 | $126.11 | $137.00 | $121.91 | $129.25 | +5.33% | 3,709,577 |
| Oct 6, 2025 | $160.25 | $160.25 | $122.36 | $122.71 | +7.56% | 9,189,108 |
| Sep 29, 2025 | $114.84 | $118.00 | $111.52 | $114.08 | -0.03% | 2,657,112 |
| Sep 22, 2025 | $118.26 | $120.18 | $110.44 | $114.11 | -3.54% | 2,845,495 |
| Sep 15, 2025 | $117.53 | $120.44 | $115.61 | $118.30 | +1.09% | 3,376,207 |
| Sep 8, 2025 | $121.31 | $123.00 | $116.20 | $117.03 | -3.23% | 3,971,207 |
| Sep 2, 2025 | $114.83 | $122.87 | $113.99 | $120.93 | +2.90% | 2,199,850 |
| Aug 25, 2025 | $115.65 | $120.27 | $113.95 | $117.52 | +1.77% | 3,302,142 |
| Aug 18, 2025 | $116.38 | $117.79 | $108.37 | $115.48 | -1.28% | 2,620,860 |
| Aug 11, 2025 | $121.06 | $125.76 | $115.32 | $116.98 | -3.52% | 3,406,768 |
| Aug 4, 2025 | $112.91 | $122.08 | $111.38 | $121.25 | +9.27% | 4,469,742 |
| Jul 28, 2025 | $98.38 | $121.70 | $97.77 | $110.96 | +12.56% | 8,446,487 |
| Jul 21, 2025 | $101.31 | $102.58 | $95.49 | $98.58 | -2.69% | 3,104,961 |
| Jul 14, 2025 | $103.98 | $107.03 | $100.77 | $101.31 | -2.75% | 3,421,590 |
| Jul 7, 2025 | $101.90 | $105.72 | $100.81 | $104.17 | +1.79% | 2,885,166 |
| Jun 30, 2025 | $98.36 | $103.03 | $97.15 | $102.34 | +4.35% | 1,296,835 |
| Jun 23, 2025 | $89.98 | $98.46 | $89.68 | $98.07 | +9.15% | 2,746,251 |
| Jun 16, 2025 | $86.82 | $90.97 | $86.57 | $89.85 | +4.08% | 2,018,531 |
| Jun 9, 2025 | $87.95 | $88.97 | $85.66 | $86.33 | -0.95% | 1,996,027 |
| Jun 2, 2025 | $84.10 | $88.50 | $84.00 | $87.16 | +2.92% | 2,428,496 |
| May 26, 2025 | $83.09 | $87.61 | $82.45 | $84.69 | +0.58% | 2,667,048 |
| May 19, 2025 | $81.50 | $84.75 | $78.43 | $84.20 | -0.43% | 3,355,367 |
| May 12, 2025 | $83.61 | $86.31 | $82.75 | $84.56 | +5.77% | 1,319,761 |
| May 5, 2025 | $79.54 | $81.85 | $77.35 | $79.95 | -0.35% | 1,465,029 |
| Apr 28, 2025 | $82.18 | $82.50 | $74.90 | $80.23 | -2.44% | 2,708,648 |
| Apr 21, 2025 | $73.94 | $82.27 | $71.84 | $82.24 | +9.77% | 1,363,750 |
| Apr 14, 2025 | $77.72 | $78.33 | $72.75 | $74.92 | -1.36% | 1,336,152 |
| Apr 7, 2025 | $64.42 | $79.65 | $63.71 | $75.95 | +12.85% | 2,734,963 |
| Mar 31, 2025 | $75.25 | $78.29 | $63.67 | $67.30 | -12.20% | 2,280,817 |
| Mar 24, 2025 | $79.81 | $81.31 | $75.16 | $76.65 | -2.12% | 1,884,201 |
| Mar 17, 2025 | $75.29 | $79.53 | $75.29 | $78.31 | +3.54% | 1,912,438 |
| Mar 10, 2025 | $75.04 | $76.32 | $72.85 | $75.63 | -0.85% | 1,742,347 |
| Mar 3, 2025 | $82.10 | $82.44 | $74.01 | $76.28 | -6.88% | 2,246,103 |
| Feb 24, 2025 | $86.04 | $86.42 | $80.60 | $81.92 | -4.43% | 1,844,698 |
| Feb 18, 2025 | $89.99 | $91.12 | $85.63 | $85.72 | -4.39% | 1,382,079 |
| Feb 10, 2025 | $87.00 | $90.32 | $86.50 | $89.66 | +3.85% | 2,482,880 |
| Feb 3, 2025 | $81.01 | $90.78 | $79.77 | $86.33 | +3.11% | 2,774,237 |
| Jan 27, 2025 | $82.13 | $85.11 | $77.72 | $83.73 | -0.33% | 3,656,543 |
| Jan 21, 2025 | $83.00 | $85.49 | $82.00 | $84.01 | +1.25% | 1,701,786 |
| Jan 13, 2025 | $76.29 | $83.58 | $76.29 | $82.97 | +7.21% | 1,389,047 |
| Jan 6, 2025 | $76.42 | $78.37 | $75.63 | $77.39 | +1.43% | 1,002,990 |
| Dec 30, 2024 | $76.08 | $76.86 | $74.60 | $76.30 | -0.44% | 1,462,803 |
| Dec 23, 2024 | $76.60 | $78.38 | $75.96 | $76.64 | +0.03% | 573,161 |
| Dec 16, 2024 | $80.14 | $82.73 | $76.08 | $76.62 | -4.28% | 3,132,151 |
| Dec 9, 2024 | $79.57 | $81.48 | $78.32 | $80.05 | +1.94% | 1,571,426 |
| Dec 2, 2024 | $78.93 | $81.38 | $78.05 | $78.53 | -1.11% | 1,682,690 |
| Nov 25, 2024 | $80.66 | $81.38 | $77.63 | $79.41 | 0.00% | 1,136,806 |
| Nov 18, 2024 | $77.39 | $80.98 | $75.69 | $79.41 | +3.18% | 1,403,451 |
| Nov 11, 2024 | $84.16 | $84.16 | $76.40 | $76.96 | -7.58% | 1,694,515 |
| Nov 4, 2024 | $71.37 | $86.05 | $68.10 | $83.27 | +16.71% | 3,914,039 |
| Oct 28, 2024 | $67.95 | $72.41 | $67.69 | $71.35 | +5.70% | 2,137,593 |
| Oct 21, 2024 | $67.32 | $68.15 | $64.45 | $67.50 | +0.09% | 1,169,600 |
| Oct 14, 2024 | $67.35 | $68.86 | $66.84 | $67.44 | +0.13% | 2,501,726 |
| Oct 7, 2024 | $66.78 | $67.83 | $65.45 | $67.35 | +0.10% | 1,228,483 |
| Sep 30, 2024 | $68.68 | $68.82 | $66.27 | $67.28 | -2.31% | 1,140,284 |
| Sep 23, 2024 | $69.50 | $70.03 | $67.35 | $68.87 | -0.23% | 1,479,629 |
| Sep 16, 2024 | $67.33 | $70.61 | $66.58 | $69.03 | +2.91% | 3,151,044 |
| Sep 9, 2024 | $64.08 | $67.40 | $62.76 | $67.08 | +4.39% | 1,594,911 |
| Sep 3, 2024 | $68.54 | $70.67 | $64.19 | $64.26 | -7.38% | 1,641,544 |
| Aug 26, 2024 | $71.25 | $71.34 | $68.32 | $69.38 | -1.95% | 2,353,585 |
| Aug 19, 2024 | $70.12 | $72.00 | $68.00 | $70.76 | +0.78% | 1,656,292 |
| Aug 12, 2024 | $69.63 | $71.59 | $67.42 | $70.21 | +1.05% | 2,091,456 |
| Aug 5, 2024 | $61.52 | $70.63 | $61.52 | $69.48 | +6.88% | 2,584,936 |
| Jul 29, 2024 | $74.75 | $76.84 | $64.04 | $65.01 | -12.54% | 3,224,482 |
| Jul 22, 2024 | $71.24 | $75.35 | $70.28 | $74.33 | +5.37% | 1,661,395 |
| Jul 15, 2024 | $71.21 | $74.38 | $69.90 | $70.54 | -0.38% | 1,699,195 |
| Jul 8, 2024 | $65.71 | $71.45 | $65.51 | $70.81 | +8.89% | 1,363,015 |
| Jul 1, 2024 | $66.23 | $66.48 | $64.75 | $65.03 | -1.84% | 823,139 |
| Jun 24, 2024 | $67.03 | $67.26 | $64.49 | $66.25 | -1.18% | 2,010,700 |
| Jun 17, 2024 | $66.10 | $68.50 | $66.02 | $67.04 | +1.33% | 1,720,721 |
| Jun 10, 2024 | $64.95 | $68.60 | $64.24 | $66.16 | +0.62% | 2,118,632 |
| Jun 3, 2024 | $68.77 | $68.86 | $65.11 | $65.75 | -4.07% | 1,288,716 |
| May 28, 2024 | $67.69 | $69.80 | $66.51 | $68.54 | +1.26% | 1,241,166 |
| May 20, 2024 | $66.96 | $68.59 | $66.45 | $67.69 | +1.04% | 1,766,928 |
| May 13, 2024 | $65.47 | $67.27 | $64.21 | $66.99 | +3.17% | 1,423,538 |
| May 6, 2024 | $62.12 | $65.49 | $62.12 | $64.93 | +5.13% | 1,305,065 |
| Apr 29, 2024 | $63.01 | $65.00 | $57.52 | $61.76 | -1.92% | 2,931,067 |
| Apr 22, 2024 | $58.19 | $63.44 | $57.71 | $62.97 | +8.96% | 1,938,814 |
| Apr 15, 2024 | $58.50 | $59.37 | $57.64 | $57.79 | -0.67% | 1,567,795 |
| Apr 8, 2024 | $60.50 | $60.87 | $57.95 | $58.18 | -3.03% | 1,514,019 |
| Apr 1, 2024 | $61.99 | $62.83 | $58.81 | $60.00 | -3.51% | 1,446,622 |
| Mar 25, 2024 | $60.57 | $62.62 | $60.13 | $62.18 | +2.59% | 915,619 |
| Mar 18, 2024 | $60.01 | $61.71 | $58.69 | $60.61 | +1.68% | 2,067,807 |
| Mar 11, 2024 | $64.48 | $65.44 | $58.82 | $59.61 | -8.09% | 3,022,900 |
| Mar 4, 2024 | $65.22 | $66.33 | $64.00 | $64.86 | -0.35% | 1,643,756 |
| Feb 26, 2024 | $60.94 | $65.36 | $60.94 | $65.09 | +6.34% | 2,067,879 |
| Feb 20, 2024 | $59.08 | $61.85 | $58.30 | $61.21 | +2.03% | 2,079,595 |
| Feb 12, 2024 | $61.07 | $62.03 | $58.43 | $59.99 | -1.40% | 2,508,751 |
| Feb 5, 2024 | $60.76 | $61.30 | $57.29 | $60.84 | -0.49% | 3,042,688 |
| Jan 29, 2024 | $50.36 | $69.69 | $49.57 | $61.14 | +21.50% | 8,991,755 |
| Jan 22, 2024 | $51.39 | $52.58 | $50.17 | $50.32 | -1.60% | 2,473,445 |
| Jan 16, 2024 | $50.52 | $51.14 | $48.83 | $51.14 | +0.55% | 1,551,634 |
| Jan 8, 2024 | $50.00 | $51.20 | $49.50 | $50.86 | +1.52% | 1,534,599 |
| Jan 2, 2024 | $50.91 | $51.01 | $49.02 | $50.10 | -2.47% | 1,616,456 |
| Dec 26, 2023 | $52.71 | $52.96 | $50.98 | $51.37 | -2.10% | 1,089,059 |
| Dec 18, 2023 | $51.89 | $53.67 | $51.36 | $52.47 | +1.90% | 1,828,476 |
| Dec 11, 2023 | $49.93 | $53.37 | $49.79 | $51.49 | +3.39% | 3,064,642 |
| Dec 4, 2023 | $50.25 | $50.43 | $48.97 | $49.80 | -1.15% | 2,186,191 |
| Nov 27, 2023 | $49.56 | $50.66 | $49.02 | $50.38 | +1.02% | 2,552,632 |
| Nov 20, 2023 | $49.71 | $50.53 | $49.01 | $49.87 | +0.18% | 1,477,854 |
| Nov 13, 2023 | $47.39 | $50.83 | $47.03 | $49.78 | +4.32% | 3,087,731 |
| Nov 6, 2023 | $53.36 | $53.36 | $43.41 | $47.72 | -10.57% | 3,947,816 |
| Oct 30, 2023 | $51.23 | $53.66 | $49.90 | $53.36 | +5.16% | 2,513,206 |
| Oct 23, 2023 | $50.10 | $51.42 | $49.56 | $50.74 | +0.50% | 2,646,106 |
| Oct 16, 2023 | $53.14 | $53.99 | $50.25 | $50.49 | -4.39% | 2,364,169 |
| Oct 9, 2023 | $52.96 | $54.81 | $52.57 | $52.81 | -0.64% | 1,636,703 |
| Oct 2, 2023 | $54.05 | $54.46 | $51.96 | $53.15 | -2.08% | 1,511,817 |
| Sep 25, 2023 | $52.47 | $55.39 | $51.90 | $54.28 | +3.08% | 1,232,525 |
| Sep 18, 2023 | $52.36 | $53.76 | $51.95 | $52.66 | +0.86% | 1,383,105 |
| Sep 11, 2023 | $53.11 | $53.30 | $51.93 | $52.21 | -1.27% | 2,369,533 |
| Sep 5, 2023 | $55.65 | $56.00 | $52.67 | $52.88 | -5.62% | 1,261,311 |
| Aug 28, 2023 | $55.44 | $56.65 | $55.44 | $56.03 | +1.89% | 1,072,146 |
| Aug 21, 2023 | $54.15 | $56.12 | $53.78 | $54.99 | +1.72% | 1,066,007 |
| Aug 14, 2023 | $54.91 | $55.30 | $53.56 | $54.06 | -1.96% | 1,483,036 |
| Aug 7, 2023 | $55.41 | $56.16 | $53.95 | $55.14 | -0.13% | 1,746,853 |
| Jul 31, 2023 | $60.13 | $61.92 | $54.00 | $55.21 | -7.81% | 2,937,691 |
| Jul 24, 2023 | $57.77 | $60.82 | $57.54 | $59.89 | +3.65% | 1,266,426 |
| Jul 17, 2023 | $60.44 | $61.37 | $57.49 | $57.78 | -4.76% | 1,665,645 |
| Jul 10, 2023 | $60.46 | $64.60 | $59.57 | $60.67 | +0.23% | 1,669,573 |
| Jul 3, 2023 | $60.17 | $60.90 | $59.13 | $60.53 | +0.43% | 986,101 |
| Jun 26, 2023 | $56.93 | $60.97 | $56.73 | $60.27 | +6.09% | 1,373,652 |
| Jun 20, 2023 | $58.37 | $59.52 | $56.43 | $56.81 | -2.89% | 1,459,426 |
| Jun 12, 2023 | $55.53 | $59.87 | $55.39 | $58.50 | +5.58% | 3,290,520 |
| Jun 5, 2023 | $53.74 | $56.40 | $51.85 | $55.41 | +2.31% | 1,397,406 |
| May 30, 2023 | $55.56 | $55.88 | $52.21 | $54.16 | -1.20% | 1,493,975 |
| May 22, 2023 | $51.19 | $55.51 | $50.74 | $54.82 | +7.03% | 3,006,793 |
| May 15, 2023 | $50.58 | $52.11 | $49.09 | $51.22 | +1.43% | 2,678,078 |
| May 8, 2023 | $52.71 | $54.80 | $49.07 | $50.50 | -4.08% | 3,050,870 |
| May 1, 2023 | $52.15 | $53.80 | $51.34 | $52.65 | +0.75% | 2,505,911 |
| Apr 24, 2023 | $53.85 | $54.67 | $50.18 | $52.26 | -3.15% | 2,506,378 |
| Apr 17, 2023 | $56.27 | $57.24 | $53.61 | $53.96 | -4.17% | 1,687,840 |
| Apr 10, 2023 | $55.78 | $57.45 | $55.48 | $56.31 | -0.02% | 1,336,432 |
| Apr 3, 2023 | $60.81 | $61.16 | $56.15 | $56.32 | -7.66% | 1,191,752 |
| Mar 27, 2023 | $57.64 | $61.16 | $56.96 | $60.99 | +6.68% | 1,237,081 |
| Mar 20, 2023 | $57.42 | $59.95 | $56.19 | $57.17 | +0.76% | 1,344,062 |
| Mar 13, 2023 | $57.27 | $59.79 | $55.52 | $56.74 | -2.58% | 2,113,888 |
| Mar 6, 2023 | $60.25 | $60.96 | $57.46 | $58.24 | -3.58% | 1,639,849 |
| Feb 27, 2023 | $61.60 | $61.94 | $59.19 | $60.40 | -0.84% | 1,419,616 |
| Feb 21, 2023 | $62.74 | $63.76 | $59.21 | $60.91 | -4.12% | 1,436,292 |
| Feb 13, 2023 | $62.66 | $65.58 | $61.53 | $63.53 | +1.81% | 2,771,373 |
| Feb 6, 2023 | $62.52 | $63.29 | $60.31 | $62.40 | -0.59% | 2,222,529 |
| Jan 30, 2023 | $55.87 | $63.75 | $55.29 | $62.77 | +11.53% | 3,771,015 |
| Jan 23, 2023 | $60.48 | $61.97 | $56.20 | $56.28 | -7.11% | 1,745,979 |
| Jan 17, 2023 | $61.63 | $62.21 | $58.85 | $60.59 | -0.59% | 1,562,673 |
| Jan 9, 2023 | $57.05 | $61.07 | $56.95 | $60.95 | +7.55% | 2,522,141 |
| Jan 3, 2023 | $58.02 | $58.17 | $55.25 | $56.67 | -1.08% | 4,465,288 |
| Dec 27, 2022 | $58.57 | $58.69 | $56.10 | $57.29 | -1.82% | 1,774,084 |
| Dec 19, 2022 | $59.43 | $60.25 | $57.45 | $58.35 | -1.40% | 2,086,607 |
| Dec 12, 2022 | $62.48 | $64.49 | $58.55 | $59.18 | -5.28% | 4,367,117 |
| Dec 5, 2022 | $67.67 | $68.00 | $61.81 | $62.48 | -7.30% | 2,410,285 |
| Nov 28, 2022 | $65.84 | $69.04 | $64.15 | $67.40 | +1.26% | 2,335,288 |
| Nov 21, 2022 | $66.35 | $67.32 | $65.30 | $66.56 | +0.70% | 1,268,933 |
| Nov 14, 2022 | $66.95 | $68.24 | $63.25 | $66.10 | -2.23% | 2,372,907 |
| Nov 7, 2022 | $57.66 | $69.28 | $57.03 | $67.61 | +17.60% | 3,021,668 |
| Oct 31, 2022 | $56.19 | $58.17 | $54.45 | $57.49 | +0.44% | 1,583,947 |
| Oct 24, 2022 | $55.56 | $57.61 | $54.95 | $57.24 | +3.47% | 1,607,020 |
| Oct 17, 2022 | $51.35 | $55.37 | $50.99 | $55.32 | +10.13% | 1,574,474 |
| Oct 10, 2022 | $50.09 | $51.84 | $48.40 | $50.23 | +1.07% | 1,814,576 |
| Oct 3, 2022 | $46.55 | $50.55 | $45.83 | $49.70 | +7.86% | 1,426,277 |
| Sep 26, 2022 | $45.01 | $48.48 | $44.29 | $46.08 | +1.63% | 1,979,682 |
| Sep 19, 2022 | $46.90 | $48.25 | $44.83 | $45.34 | -4.08% | 1,989,936 |
| Sep 12, 2022 | $49.18 | $49.39 | $46.19 | $47.27 | -2.94% | 3,552,729 |
| Sep 6, 2022 | $46.98 | $48.98 | $46.41 | $48.70 | +3.66% | 1,436,348 |
| Aug 29, 2022 | $49.59 | $50.20 | $46.81 | $46.98 | -6.02% | 1,548,105 |
| Aug 22, 2022 | $50.34 | $52.14 | $49.66 | $49.99 | -2.00% | 1,535,260 |
| Aug 15, 2022 | $49.47 | $52.05 | $49.13 | $51.01 | +2.06% | 2,086,198 |
| Aug 8, 2022 | $50.00 | $50.33 | $47.27 | $49.98 | +0.16% | 1,854,444 |
| Aug 1, 2022 | $45.82 | $50.36 | $45.51 | $49.90 | +8.36% | 2,460,072 |
| Jul 25, 2022 | $43.32 | $46.40 | $42.91 | $46.05 | +6.40% | 1,568,120 |
| Jul 18, 2022 | $42.59 | $44.42 | $41.47 | $43.28 | +2.73% | 1,379,341 |
| Jul 11, 2022 | $40.69 | $42.14 | $39.87 | $42.13 | +3.01% | 1,342,011 |
| Jul 5, 2022 | $40.10 | $41.69 | $39.21 | $40.90 | +0.59% | 1,387,568 |
| Jun 27, 2022 | $42.52 | $43.76 | $39.72 | $40.66 | -4.06% | 1,800,825 |
| Jun 21, 2022 | $39.95 | $42.62 | $39.37 | $42.38 | +7.40% | 2,773,322 |
| Jun 13, 2022 | $42.30 | $43.72 | $38.36 | $39.46 | -8.68% | 4,320,842 |
| Jun 6, 2022 | $45.00 | $45.67 | $42.82 | $43.21 | -3.35% | 1,705,609 |
| May 31, 2022 | $43.78 | $44.99 | $43.23 | $44.71 | +1.82% | 1,397,735 |
| May 23, 2022 | $41.70 | $43.98 | $40.94 | $43.91 | +6.63% | 2,344,668 |
| May 16, 2022 | $40.33 | $43.85 | $40.08 | $41.18 | +2.03% | 2,803,009 |
| May 9, 2022 | $40.34 | $41.73 | $37.76 | $40.36 | -1.05% | 3,457,902 |
| May 2, 2022 | $40.81 | $44.26 | $40.10 | $40.79 | -0.24% | 3,002,259 |
| Apr 25, 2022 | $39.32 | $42.13 | $38.85 | $40.89 | +3.18% | 1,644,537 |
| Apr 18, 2022 | $39.07 | $41.52 | $39.07 | $39.63 | +1.10% | 1,426,802 |
| Apr 11, 2022 | $38.22 | $40.05 | $36.35 | $39.20 | +2.16% | 1,626,450 |
| Apr 4, 2022 | $41.02 | $41.02 | $37.58 | $38.37 | -5.98% | 2,262,337 |
| Mar 28, 2022 | $41.93 | $41.93 | $40.00 | $40.81 | -2.72% | 1,524,732 |
| Mar 21, 2022 | $42.31 | $43.27 | $40.99 | $41.95 | +0.02% | 1,831,050 |
| Mar 14, 2022 | $40.05 | $41.97 | $39.22 | $41.94 | +5.03% | 2,285,709 |
| Mar 7, 2022 | $39.73 | $40.45 | $38.74 | $39.93 | +0.13% | 2,061,866 |
| Feb 28, 2022 | $39.15 | $40.54 | $39.04 | $39.88 | +0.55% | 1,965,317 |
| Feb 22, 2022 | $39.81 | $40.24 | $36.84 | $39.66 | -0.73% | 1,820,586 |
| Feb 14, 2022 | $38.48 | $40.67 | $38.31 | $39.95 | +3.77% | 1,991,865 |
| Feb 7, 2022 | $38.95 | $39.69 | $37.79 | $38.50 | -1.46% | 1,927,482 |
| Jan 31, 2022 | $36.80 | $40.82 | $35.92 | $39.07 | +7.01% | 3,611,208 |
| Jan 24, 2022 | $36.92 | $37.51 | $35.36 | $36.51 | -2.28% | 2,450,231 |
| Jan 18, 2022 | $40.21 | $40.62 | $37.34 | $37.36 | -8.34% | 1,695,404 |
| Jan 10, 2022 | $40.81 | $41.12 | $39.61 | $40.76 | -0.07% | 2,017,465 |
| Jan 3, 2022 | $41.13 | $42.88 | $40.78 | $40.79 | -1.62% | 1,683,495 |
| Dec 27, 2021 | $40.63 | $42.30 | $40.27 | $41.46 | +2.14% | 2,048,916 |
| Dec 20, 2021 | $37.96 | $41.07 | $37.12 | $40.59 | +5.32% | 1,791,542 |
| Dec 13, 2021 | $38.67 | $39.53 | $37.96 | $38.54 | -0.49% | 2,563,959 |
| Dec 6, 2021 | $38.07 | $39.28 | $37.76 | $38.73 | +2.70% | 1,694,564 |
| Nov 29, 2021 | $38.00 | $38.67 | $36.30 | $37.71 | +0.61% | 2,056,877 |
| Nov 22, 2021 | $38.97 | $39.81 | $36.90 | $37.48 | -3.10% | 1,055,033 |
| Nov 15, 2021 | $40.41 | $40.86 | $38.34 | $38.68 | -3.61% | 1,858,197 |
| Nov 8, 2021 | $43.32 | $43.63 | $38.60 | $40.13 | -7.08% | 2,313,227 |
| Nov 1, 2021 | $37.74 | $43.49 | $37.73 | $43.19 | +14.41% | 1,310,209 |
| Oct 25, 2021 | $38.16 | $39.36 | $37.15 | $37.75 | -0.50% | 1,142,046 |
| Oct 18, 2021 | $39.19 | $39.48 | $37.90 | $37.94 | -4.00% | 976,691 |
| Oct 11, 2021 | $39.52 | $40.27 | $38.42 | $39.52 | +0.03% | 816,837 |
| Oct 4, 2021 | $39.05 | $40.33 | $38.56 | $39.51 | +0.84% | 1,133,650 |
| Sep 27, 2021 | $39.26 | $40.19 | $38.29 | $39.18 | -0.25% | 1,255,087 |
| Sep 20, 2021 | $37.74 | $39.60 | $36.71 | $39.28 | +2.13% | 1,297,549 |
| Sep 13, 2021 | $39.62 | $40.33 | $38.17 | $38.46 | -2.16% | 2,489,807 |
| Sep 7, 2021 | $39.44 | $39.94 | $38.74 | $39.31 | -0.05% | 1,164,118 |
| Aug 30, 2021 | $40.00 | $40.09 | $39.08 | $39.33 | -1.35% | 955,814 |
| Aug 23, 2021 | $37.39 | $39.95 | $36.85 | $39.87 | +7.32% | 1,307,981 |
| Aug 16, 2021 | $38.23 | $38.51 | $35.06 | $37.15 | -3.46% | 1,198,902 |
| Aug 9, 2021 | $38.48 | $38.81 | $37.93 | $38.48 | -0.23% | 938,844 |
| Aug 2, 2021 | $38.48 | $39.27 | $36.88 | $38.57 | +0.39% | 1,439,884 |
| Jul 26, 2021 | $37.15 | $38.51 | $36.20 | $38.42 | +4.40% | 1,092,378 |
| Jul 19, 2021 | $36.55 | $38.03 | $36.05 | $36.80 | -0.78% | 1,481,902 |
| Jul 12, 2021 | $38.32 | $39.03 | $37.03 | $37.09 | -3.66% | 1,430,472 |
| Jul 6, 2021 | $38.66 | $38.74 | $37.28 | $38.50 | -0.57% | 1,172,046 |
| Jun 28, 2021 | $38.86 | $39.37 | $38.61 | $38.72 | -0.08% | 1,112,681 |
| Jun 21, 2021 | $39.58 | $39.58 | $37.89 | $38.75 | -0.59% | 2,295,539 |
| Jun 14, 2021 | $42.01 | $42.20 | $38.68 | $38.98 | -7.23% | 2,442,998 |
| Jun 7, 2021 | $42.70 | $42.71 | $41.35 | $42.02 | -1.15% | 1,620,296 |
| Jun 1, 2021 | $42.44 | $42.58 | $41.64 | $42.51 | +0.95% | 1,220,106 |
| May 24, 2021 | $42.44 | $42.92 | $41.71 | $42.11 | -0.12% | 1,549,169 |
| May 17, 2021 | $42.06 | $42.90 | $40.32 | $42.16 | -0.45% | 1,807,931 |
| May 10, 2021 | $42.02 | $42.42 | $39.80 | $42.35 | +0.83% | 1,557,745 |
| May 3, 2021 | $41.21 | $42.20 | $38.09 | $42.00 | +2.84% | 1,963,634 |
| Apr 26, 2021 | $41.90 | $42.39 | $40.71 | $40.84 | -2.09% | 1,645,666 |
| Apr 19, 2021 | $41.95 | $42.09 | $41.03 | $41.71 | +0.05% | 2,023,717 |
| Apr 12, 2021 | $41.62 | $42.01 | $40.62 | $41.69 | +0.58% | 1,554,357 |
| Apr 5, 2021 | $42.47 | $43.36 | $40.63 | $41.45 | -1.66% | 1,544,269 |
| Mar 29, 2021 | $41.45 | $42.52 | $40.64 | $42.15 | +0.24% | 1,262,775 |
| Mar 22, 2021 | $41.23 | $42.17 | $38.71 | $42.05 | +2.44% | 2,030,165 |
| Mar 15, 2021 | $40.07 | $42.84 | $39.61 | $41.05 | +2.73% | 2,656,042 |
| Mar 8, 2021 | $38.26 | $40.09 | $38.07 | $39.96 | +4.83% | 1,931,258 |
| Mar 1, 2021 | $36.40 | $38.19 | $36.07 | $38.12 | +7.02% | 2,220,385 |
| Feb 22, 2021 | $34.62 | $36.22 | $34.33 | $35.62 | +2.36% | 2,126,893 |
| Feb 16, 2021 | $34.96 | $35.40 | $34.11 | $34.80 | -0.46% | 1,966,226 |
| Feb 8, 2021 | $34.75 | $35.55 | $34.36 | $34.96 | +1.86% | 1,401,954 |
| Feb 1, 2021 | $31.19 | $35.47 | $31.10 | $34.32 | +10.35% | 2,428,985 |
| Jan 25, 2021 | $34.49 | $35.05 | $30.59 | $31.10 | -9.59% | 2,429,148 |
| Jan 19, 2021 | $34.18 | $35.03 | $33.42 | $34.40 | +0.41% | 1,029,360 |
| Jan 11, 2021 | $34.42 | $35.61 | $33.84 | $34.26 | -1.83% | 1,155,113 |
| Jan 4, 2021 | $32.30 | $35.32 | $31.18 | $34.90 | +9.44% | 1,553,438 |
| Dec 28, 2020 | $32.67 | $33.48 | $31.27 | $31.89 | -1.39% | 833,529 |
| Dec 21, 2020 | $31.97 | $32.41 | $31.33 | $32.34 | -0.61% | 962,750 |
| Dec 14, 2020 | $32.32 | $33.24 | $31.68 | $32.54 | +1.28% | 3,147,123 |
| Dec 7, 2020 | $33.36 | $33.36 | $31.81 | $32.13 | -3.37% | 1,594,867 |
| Nov 30, 2020 | $32.38 | $33.40 | $31.62 | $33.25 | +2.09% | 1,362,955 |
| Nov 23, 2020 | $32.12 | $33.90 | $31.22 | $32.57 | +2.74% | 1,133,936 |
| Nov 16, 2020 | $32.86 | $33.33 | $30.94 | $31.70 | -1.74% | 2,355,602 |
| Nov 9, 2020 | $27.82 | $32.47 | $27.49 | $32.26 | +20.82% | 3,076,680 |
| Nov 2, 2020 | $24.85 | $26.78 | $24.34 | $26.70 | +9.25% | 1,700,520 |
| Oct 26, 2020 | $26.15 | $26.15 | $23.80 | $24.44 | -7.53% | 2,492,262 |
| Oct 19, 2020 | $27.41 | $27.54 | $25.76 | $26.43 | -2.87% | 1,376,252 |
| Oct 12, 2020 | $27.95 | $28.09 | $26.42 | $27.21 | -2.02% | 1,288,978 |
| Oct 5, 2020 | $26.85 | $28.23 | $26.79 | $27.77 | +4.60% | 1,361,408 |
| Sep 28, 2020 | $26.06 | $27.51 | $26.06 | $26.55 | +2.95% | 2,012,477 |
| Sep 21, 2020 | $27.25 | $27.25 | $25.51 | $25.79 | -7.46% | 3,054,517 |
| Sep 14, 2020 | $26.61 | $28.14 | $26.59 | $27.87 | +5.49% | 3,223,113 |
| Sep 8, 2020 | $27.11 | $27.27 | $26.28 | $26.42 | -4.24% | 1,966,796 |
| Aug 31, 2020 | $28.57 | $29.31 | $27.14 | $27.59 | -3.63% | 2,067,580 |
| Aug 24, 2020 | $27.49 | $28.67 | $27.42 | $28.63 | +5.18% | 2,131,912 |
| Aug 17, 2020 | $30.00 | $30.17 | $26.87 | $27.22 | -8.30% | 2,559,244 |
| Aug 10, 2020 | $30.04 | $30.87 | $29.56 | $29.69 | -1.05% | 1,633,096 |
| Aug 3, 2020 | $30.00 | $30.19 | $29.30 | $30.00 | +1.08% | 2,236,768 |
| Jul 27, 2020 | $25.44 | $31.80 | $25.10 | $29.68 | +16.85% | 2,239,232 |
| Jul 20, 2020 | $25.87 | $26.75 | $25.38 | $25.40 | -2.83% | 1,892,747 |
| Jul 13, 2020 | $24.66 | $26.62 | $24.66 | $26.14 | +7.00% | 1,831,270 |
| Jul 6, 2020 | $25.22 | $25.50 | $23.75 | $24.43 | -1.37% | 1,932,009 |
| Jun 29, 2020 | $24.28 | $25.38 | $24.18 | $24.77 | +3.55% | 1,883,879 |
| Jun 22, 2020 | $24.74 | $25.64 | $23.79 | $23.92 | -4.40% | 2,701,229 |
| Jun 15, 2020 | $24.62 | $27.06 | $24.33 | $25.02 | -2.00% | 2,794,111 |
| Jun 8, 2020 | $29.18 | $29.21 | $24.93 | $25.53 | -10.98% | 2,256,043 |
| Jun 1, 2020 | $26.70 | $29.36 | $26.53 | $28.68 | +7.78% | 2,588,418 |
| May 26, 2020 | $26.80 | $28.50 | $26.05 | $26.61 | +1.88% | 1,350,403 |
| May 18, 2020 | $25.08 | $27.93 | $25.08 | $26.12 | +4.82% | 1,839,736 |
| May 11, 2020 | $28.42 | $28.42 | $23.81 | $24.92 | -13.38% | 2,554,120 |
| May 4, 2020 | $26.56 | $28.81 | $26.09 | $28.77 | +7.71% | 1,778,622 |
| Apr 27, 2020 | $26.71 | $28.93 | $25.69 | $26.71 | 0.00% | 2,410,375 |
| Apr 20, 2020 | $25.61 | $26.99 | $24.91 | $26.71 | +1.25% | 2,025,553 |
| Apr 13, 2020 | $26.88 | $27.62 | $24.23 | $26.38 | -2.44% | 1,941,138 |
| Apr 6, 2020 | $24.60 | $27.37 | $24.60 | $27.04 | +14.29% | 1,904,514 |
| Mar 30, 2020 | $25.66 | $28.05 | $22.70 | $23.66 | -6.56% | 3,422,028 |
| Mar 23, 2020 | $21.36 | $28.06 | $20.38 | $25.32 | +20.06% | 4,546,377 |
| Mar 16, 2020 | $18.91 | $23.45 | $18.34 | $21.09 | -0.42% | 4,357,070 |
| Mar 9, 2020 | $24.65 | $25.45 | $19.45 | $21.18 | -19.68% | 3,160,944 |
| Mar 2, 2020 | $26.39 | $27.51 | $25.21 | $26.37 | +0.30% | 2,482,959 |
| Feb 24, 2020 | $28.70 | $29.14 | $24.82 | $26.29 | -12.13% | 2,473,090 |
| Feb 18, 2020 | $30.02 | $30.40 | $29.69 | $29.92 | -1.32% | 1,490,778 |
| Feb 10, 2020 | $30.20 | $31.66 | $29.96 | $30.32 | -0.26% | 1,490,356 |
| Feb 3, 2020 | $32.20 | $32.60 | $30.27 | $30.40 | -4.52% | 2,406,890 |
| Jan 27, 2020 | $33.68 | $34.96 | $31.63 | $31.84 | -7.14% | 3,382,076 |
| Jan 21, 2020 | $34.13 | $34.83 | $33.37 | $34.29 | -0.12% | 1,598,201 |
| Jan 13, 2020 | $34.08 | $34.80 | $34.02 | $34.33 | +0.59% | 1,619,683 |
| Jan 6, 2020 | $34.03 | $34.49 | $33.71 | $34.13 | -0.58% | 1,198,916 |
| Dec 30, 2019 | $34.29 | $34.66 | $33.81 | $34.33 | +0.44% | 1,028,303 |
| Dec 23, 2019 | $34.19 | $34.40 | $33.90 | $34.18 | +0.06% | 617,574 |
| Dec 16, 2019 | $33.26 | $34.49 | $33.09 | $34.16 | +3.99% | 2,529,862 |
| Dec 9, 2019 | $32.30 | $33.68 | $31.76 | $32.85 | +1.64% | 1,675,151 |
| Dec 2, 2019 | $31.84 | $32.55 | $30.41 | $32.32 | +1.60% | 1,860,502 |
| Nov 25, 2019 | $31.53 | $32.48 | $31.28 | $31.81 | +0.98% | 1,056,691 |
| Nov 18, 2019 | $32.41 | $32.50 | $31.41 | $31.50 | -3.43% | 1,688,905 |
| Nov 11, 2019 | $31.78 | $33.24 | $31.78 | $32.62 | +1.12% | 2,947,710 |
| Nov 4, 2019 | $31.25 | $32.92 | $31.01 | $32.26 | +4.37% | 2,653,624 |
| Oct 28, 2019 | $32.02 | $32.10 | $28.75 | $30.91 | -1.78% | 3,652,194 |
| Oct 21, 2019 | $31.90 | $32.75 | $30.88 | $31.47 | -0.03% | 1,730,812 |
| Oct 14, 2019 | $30.20 | $31.56 | $30.09 | $31.48 | +3.45% | 1,674,264 |
| Oct 7, 2019 | $30.93 | $31.32 | $29.27 | $30.43 | -2.34% | 1,355,807 |
| Sep 30, 2019 | $32.22 | $32.73 | $30.37 | $31.16 | -2.99% | 1,478,093 |
| Sep 23, 2019 | $31.82 | $32.89 | $31.47 | $32.12 | +1.13% | 1,358,936 |
| Sep 16, 2019 | $32.35 | $33.00 | $31.44 | $31.76 | -2.52% | 1,480,758 |
| Sep 9, 2019 | $30.02 | $33.05 | $29.96 | $32.58 | +9.07% | 1,871,435 |
| Sep 3, 2019 | $28.53 | $30.48 | $28.05 | $29.87 | +3.36% | 1,221,912 |
| Aug 26, 2019 | $28.89 | $29.39 | $27.57 | $28.90 | +1.37% | 1,847,448 |
| Aug 19, 2019 | $30.18 | $30.64 | $28.44 | $28.51 | -5.09% | 1,374,419 |
| Aug 12, 2019 | $29.80 | $30.70 | $28.99 | $30.04 | -0.20% | 1,952,684 |
| Aug 5, 2019 | $30.07 | $30.50 | $28.56 | $30.10 | -2.81% | 2,157,690 |
| Jul 29, 2019 | $32.24 | $33.49 | $30.22 | $30.97 | -4.00% | 3,460,610 |
| Jul 22, 2019 | $30.76 | $32.27 | $30.74 | $32.26 | +5.15% | 1,442,491 |
| Jul 15, 2019 | $29.84 | $31.65 | $29.30 | $30.68 | +2.85% | 2,043,101 |
| Jul 8, 2019 | $30.21 | $30.81 | $29.58 | $29.83 | -1.68% | 1,741,337 |
| Jul 1, 2019 | $31.00 | $31.38 | $30.02 | $30.34 | +0.20% | 985,261 |
| Jun 24, 2019 | $29.66 | $30.40 | $29.17 | $30.28 | +1.75% | 2,517,506 |
| Jun 17, 2019 | $27.98 | $29.99 | $27.80 | $29.76 | +6.10% | 1,717,707 |
| Jun 10, 2019 | $28.33 | $29.56 | $28.05 | $28.05 | -0.50% | 1,274,487 |
| Jun 3, 2019 | $26.57 | $28.73 | $26.57 | $28.19 | +6.02% | 1,261,754 |
| May 28, 2019 | $28.18 | $28.35 | $26.10 | $26.59 | -5.58% | 1,552,678 |
| May 20, 2019 | $29.31 | $29.97 | $27.97 | $28.16 | -5.28% | 1,575,913 |
| May 13, 2019 | $31.38 | $31.73 | $29.67 | $29.73 | -7.50% | 1,577,249 |
| May 6, 2019 | $32.86 | $34.52 | $30.98 | $32.14 | -6.13% | 2,366,369 |
| Apr 29, 2019 | $29.58 | $34.71 | $29.14 | $34.24 | +15.52% | 4,797,653 |
| Apr 22, 2019 | $32.11 | $32.26 | $29.42 | $29.64 | -7.89% | 1,971,627 |
| Apr 15, 2019 | $32.25 | $32.78 | $31.13 | $32.18 | -0.09% | 985,866 |
| Apr 8, 2019 | $31.12 | $32.28 | $29.04 | $32.21 | +2.84% | 1,761,412 |
| Apr 1, 2019 | $29.16 | $31.41 | $29.16 | $31.32 | +8.56% | 2,126,330 |
| Mar 25, 2019 | $29.32 | $29.58 | $28.41 | $28.85 | -2.07% | 2,023,175 |
| Mar 18, 2019 | $30.57 | $30.98 | $29.46 | $29.46 | -3.57% | 1,249,864 |
| Mar 11, 2019 | $29.60 | $31.08 | $29.60 | $30.55 | +3.14% | 2,090,622 |
| Mar 4, 2019 | $31.97 | $32.23 | $29.45 | $29.62 | -7.03% | 1,490,807 |
| Feb 25, 2019 | $32.90 | $33.30 | $31.39 | $31.86 | -2.66% | 1,865,780 |
| Feb 19, 2019 | $32.21 | $32.92 | $31.69 | $32.73 | +0.93% | 1,950,158 |
| Feb 11, 2019 | $32.23 | $32.59 | $31.39 | $32.43 | +0.84% | 1,922,397 |
| Feb 4, 2019 | $31.22 | $32.69 | $31.13 | $32.16 | +2.98% | 2,848,009 |
| Jan 28, 2019 | $26.86 | $33.90 | $26.86 | $31.23 | +14.31% | 6,286,741 |
| Jan 22, 2019 | $26.16 | $27.34 | $24.93 | $27.32 | +3.88% | 1,212,288 |
| Jan 14, 2019 | $25.48 | $26.33 | $25.01 | $26.30 | +2.65% | 2,205,256 |
| Jan 7, 2019 | $23.93 | $25.74 | $23.79 | $25.62 | +6.97% | 1,737,881 |
| Dec 31, 2018 | $23.92 | $24.69 | $22.52 | $23.95 | +0.63% | 1,369,033 |
| Dec 24, 2018 | $22.57 | $24.30 | $22.30 | $23.80 | +5.03% | 2,097,048 |
| Dec 17, 2018 | $24.33 | $24.71 | $22.46 | $22.66 | -7.02% | 2,201,855 |
| Dec 10, 2018 | $25.08 | $26.19 | $24.32 | $24.37 | -2.99% | 1,554,563 |
| Dec 3, 2018 | $27.50 | $27.56 | $23.45 | $25.12 | -7.10% | 1,522,488 |
| Nov 26, 2018 | $26.44 | $27.34 | $25.81 | $27.04 | +2.93% | 1,660,085 |
| Nov 19, 2018 | $26.08 | $26.54 | $25.49 | $26.27 | +0.34% | 1,515,830 |
| Nov 12, 2018 | $25.34 | $26.32 | $24.48 | $26.18 | +2.95% | 2,025,029 |
| Nov 5, 2018 | $25.87 | $26.43 | $25.23 | $25.43 | -1.74% | 1,788,262 |
| Oct 29, 2018 | $23.29 | $26.24 | $22.62 | $25.88 | +12.52% | 4,113,331 |
| Oct 22, 2018 | $24.71 | $25.09 | $22.67 | $23.00 | -6.43% | 1,559,936 |
| Oct 15, 2018 | $23.35 | $25.39 | $23.35 | $24.58 | +1.74% | 1,847,509 |
| Oct 8, 2018 | $25.61 | $25.68 | $23.88 | $24.16 | -5.66% | 1,841,600 |
| Oct 1, 2018 | $27.71 | $28.07 | $25.28 | $25.61 | -7.21% | 1,485,309 |
| Sep 24, 2018 | $29.00 | $29.33 | $27.15 | $27.60 | -5.32% | 1,423,181 |
| Sep 17, 2018 | $29.65 | $29.70 | $27.80 | $29.15 | -1.69% | 1,767,674 |
| Sep 10, 2018 | $29.65 | $30.10 | $29.45 | $29.65 | +0.17% | 962,306 |
| Sep 4, 2018 | $30.75 | $30.75 | $29.48 | $29.60 | -3.90% | 889,060 |
| Aug 27, 2018 | $30.65 | $31.40 | $30.50 | $30.80 | +0.65% | 899,444 |
| Aug 20, 2018 | $30.20 | $31.00 | $30.05 | $30.60 | +1.32% | 1,068,793 |
| Aug 13, 2018 | $30.15 | $30.60 | $29.50 | $30.20 | +0.33% | 1,209,914 |
| Aug 6, 2018 | $29.45 | $30.80 | $29.40 | $30.10 | +2.56% | 1,864,457 |
| Jul 30, 2018 | $29.35 | $30.65 | $28.80 | $29.35 | -0.17% | 2,198,472 |
| Jul 23, 2018 | $30.65 | $31.35 | $29.40 | $29.40 | -4.70% | 1,373,269 |
| Jul 16, 2018 | $30.75 | $31.45 | $30.45 | $30.85 | +0.65% | 1,515,815 |
| Jul 9, 2018 | $30.50 | $31.45 | $30.10 | $30.65 | +0.82% | 1,401,739 |
| Jul 2, 2018 | $29.20 | $30.55 | $28.95 | $30.40 | +3.75% | 838,046 |
| Jun 25, 2018 | $30.45 | $30.45 | $28.80 | $29.30 | -4.09% | 2,056,828 |
| Jun 18, 2018 | $30.20 | $30.73 | $29.70 | $30.55 | +1.16% | 2,836,972 |
| Jun 11, 2018 | $30.15 | $30.65 | $30.00 | $30.20 | +0.17% | 2,776,987 |
| Jun 4, 2018 | $29.40 | $30.55 | $29.03 | $30.15 | +2.73% | 2,541,556 |
| May 29, 2018 | $29.40 | $30.25 | $28.70 | $29.35 | -1.01% | 2,199,996 |
| May 21, 2018 | $29.95 | $30.50 | $29.00 | $29.65 | -0.17% | 2,413,760 |
| May 14, 2018 | $30.55 | $30.70 | $29.45 | $29.70 | -2.78% | 2,427,196 |
| May 7, 2018 | $29.95 | $30.90 | $29.60 | $30.55 | +2.17% | 2,857,675 |
| Apr 30, 2018 | $29.75 | $30.50 | $29.45 | $29.90 | +0.50% | 2,652,335 |
| Apr 23, 2018 | $27.80 | $34.30 | $27.40 | $29.75 | +7.79% | 6,693,026 |
| Apr 16, 2018 | $28.70 | $29.08 | $27.60 | $27.60 | -3.16% | 2,677,217 |
| Apr 9, 2018 | $26.30 | $28.70 | $26.15 | $28.50 | +8.78% | 2,388,186 |
| Apr 2, 2018 | $26.05 | $27.05 | $25.65 | $26.20 | +0.19% | 2,215,725 |
| Mar 26, 2018 | $26.45 | $26.65 | $25.75 | $26.15 | +0.19% | 2,678,343 |
| Mar 19, 2018 | $28.35 | $28.55 | $26.05 | $26.10 | -7.77% | 1,813,978 |
| Mar 12, 2018 | $28.75 | $29.05 | $27.65 | $28.30 | -1.22% | 2,925,598 |
| Mar 5, 2018 | $28.05 | $28.90 | $27.53 | $28.65 | +1.06% | 3,793,492 |
| Feb 26, 2018 | $26.80 | $28.50 | $26.75 | $28.35 | +5.98% | 4,902,948 |
| Feb 20, 2018 | $26.55 | $27.45 | $26.30 | $26.75 | +0.56% | 2,841,387 |
| Feb 12, 2018 | $26.10 | $27.05 | $25.70 | $26.60 | +2.50% | 3,758,593 |
| Feb 5, 2018 | $26.55 | $26.75 | $24.60 | $25.95 | -3.35% | 6,550,876 |
| Jan 29, 2018 | $27.95 | $28.70 | $26.15 | $26.85 | -3.76% | 7,072,097 |
| Jan 22, 2018 | $28.20 | $28.20 | $26.45 | $27.90 | -21.30% | 11,751,008 |
| Jan 16, 2018 | $34.45 | $35.55 | $34.00 | $35.45 | +3.20% | 1,937,354 |
| Jan 8, 2018 | $33.75 | $34.55 | $33.20 | $34.35 | +1.63% | 3,063,645 |
| Jan 2, 2018 | $33.10 | $33.95 | $33.00 | $33.80 | +2.42% | 2,325,361 |
| Dec 26, 2017 | $32.85 | $33.40 | $32.55 | $33.00 | +0.15% | 2,027,882 |
| Dec 18, 2017 | $31.65 | $33.95 | $31.55 | $32.95 | +7.86% | 4,839,726 |
| Dec 11, 2017 | $31.10 | $31.55 | $29.95 | $30.55 | -1.29% | 5,314,064 |
| Dec 4, 2017 | $33.20 | $33.70 | $30.80 | $30.95 | -6.35% | 4,593,470 |
| Nov 27, 2017 | $35.15 | $35.30 | $32.45 | $33.05 | -5.97% | 3,428,285 |
| Nov 20, 2017 | $33.95 | $35.65 | $33.70 | $35.15 | +3.69% | 2,000,496 |
| Nov 13, 2017 | $33.85 | $34.55 | $33.00 | $33.90 | -0.73% | 3,852,059 |
| Nov 6, 2017 | $33.10 | $34.25 | $32.57 | $34.15 | +3.33% | 3,590,115 |
| Oct 30, 2017 | $38.65 | $38.98 | $32.10 | $33.05 | -15.36% | 6,576,874 |
| Oct 23, 2017 | $38.35 | $39.40 | $38.35 | $39.05 | +1.43% | 1,536,203 |
| Oct 16, 2017 | $38.65 | $39.25 | $37.35 | $38.50 | 0.00% | 2,149,396 |
| Oct 9, 2017 | $38.80 | $39.00 | $38.20 | $38.50 | -0.26% | 1,324,315 |
| Oct 2, 2017 | $37.40 | $39.18 | $37.40 | $38.60 | +3.90% | 1,658,998 |
| Sep 25, 2017 | $37.05 | $38.00 | $35.84 | $37.15 | -0.40% | 2,345,245 |
| Sep 18, 2017 | $37.35 | $38.35 | $36.75 | $37.30 | +0.40% | 1,721,769 |
| Sep 11, 2017 | $36.40 | $37.35 | $35.85 | $37.15 | +3.05% | 2,402,775 |
| Sep 5, 2017 | $37.45 | $37.55 | $35.70 | $36.05 | -4.25% | 1,436,653 |
| Aug 28, 2017 | $36.35 | $37.83 | $35.50 | $37.65 | +3.72% | 2,475,116 |
| Aug 21, 2017 | $35.10 | $36.55 | $34.95 | $36.30 | +3.12% | 1,804,306 |
| Aug 14, 2017 | $36.00 | $37.30 | $34.85 | $35.20 | -1.40% | 2,385,542 |
| Aug 7, 2017 | $35.80 | $36.53 | $34.80 | $35.70 | -0.14% | 3,260,845 |
| Jul 31, 2017 | $35.90 | $36.95 | $35.45 | $35.75 | -0.28% | 3,032,167 |
| Jul 24, 2017 | $41.65 | $42.95 | $35.60 | $35.85 | -13.72% | 6,119,971 |
| Jul 17, 2017 | $40.25 | $42.00 | $39.98 | $41.55 | +3.10% | 2,112,362 |
| Jul 10, 2017 | $38.15 | $40.45 | $38.05 | $40.30 | +5.50% | 1,673,565 |
| Jul 3, 2017 | $38.30 | $39.15 | $37.30 | $38.20 | +0.26% | 1,636,566 |
| Jun 26, 2017 | $39.85 | $40.35 | $37.55 | $38.10 | -4.15% | 2,485,826 |
| Jun 19, 2017 | $37.75 | $39.75 | $37.15 | $39.75 | +6.00% | 2,212,569 |
| Jun 12, 2017 | $38.20 | $38.65 | $37.28 | $37.50 | -2.09% | 2,230,871 |
| Jun 5, 2017 | $38.25 | $39.40 | $37.05 | $38.30 | +0.39% | 1,789,541 |
| May 30, 2017 | $36.95 | $38.60 | $36.45 | $38.15 | +2.83% | 2,110,274 |
| May 22, 2017 | $36.60 | $37.50 | $36.20 | $37.10 | +1.92% | 2,218,051 |
| May 15, 2017 | $36.25 | $37.20 | $35.20 | $36.40 | +0.41% | 3,081,101 |
| May 8, 2017 | $36.05 | $37.20 | $36.05 | $36.25 | -0.28% | 2,298,824 |
| May 1, 2017 | $37.50 | $38.20 | $35.50 | $36.35 | -2.42% | 3,269,775 |
| Apr 24, 2017 | $39.25 | $40.80 | $37.20 | $37.25 | -3.50% | 5,284,479 |
| Apr 17, 2017 | $38.40 | $40.15 | $38.35 | $38.60 | +0.52% | 2,726,702 |
| Apr 10, 2017 | $40.10 | $40.55 | $38.40 | $38.40 | -4.00% | 1,988,937 |
| Apr 3, 2017 | $40.55 | $40.60 | $39.05 | $40.00 | -1.48% | 3,296,830 |
| Mar 27, 2017 | $38.95 | $40.90 | $38.60 | $40.60 | +2.27% | 2,021,687 |
| Mar 20, 2017 | $40.55 | $41.00 | $38.50 | $39.70 | -1.98% | 2,228,469 |
| Mar 13, 2017 | $38.40 | $41.03 | $38.05 | $40.50 | +4.92% | 2,864,523 |
| Mar 6, 2017 | $39.15 | $39.65 | $38.15 | $38.60 | -2.28% | 1,693,339 |
| Feb 27, 2017 | $40.30 | $40.90 | $38.90 | $39.50 | -2.23% | 2,524,084 |
| Feb 21, 2017 | $40.50 | $41.25 | $39.80 | $40.40 | -0.25% | 1,939,170 |
| Feb 13, 2017 | $40.65 | $41.25 | $40.05 | $40.50 | +0.62% | 2,485,293 |
| Feb 6, 2017 | $40.45 | $41.15 | $39.20 | $40.25 | -0.49% | 3,384,473 |
| Jan 30, 2017 | $36.70 | $40.85 | $36.10 | $40.45 | +9.92% | 5,942,064 |
| Jan 23, 2017 | $35.05 | $36.86 | $33.10 | $36.80 | +4.10% | 2,443,174 |
| Jan 17, 2017 | $36.20 | $36.30 | $35.10 | $35.35 | -3.02% | 1,614,137 |
| Jan 9, 2017 | $35.60 | $36.75 | $34.90 | $36.45 | +2.24% | 2,453,658 |
| Jan 3, 2017 | $36.80 | $37.05 | $34.70 | $35.65 | -2.73% | 2,432,400 |
| Dec 27, 2016 | $36.50 | $37.20 | $36.21 | $36.65 | +0.27% | 1,434,540 |
| Dec 19, 2016 | $36.15 | $37.10 | $35.55 | $36.55 | +1.67% | 1,778,400 |
| Dec 12, 2016 | $35.60 | $36.58 | $35.00 | $35.95 | +0.70% | 2,891,723 |
| Dec 5, 2016 | $33.60 | $35.85 | $33.35 | $35.70 | +6.73% | 2,453,359 |
| Nov 28, 2016 | $33.05 | $33.90 | $32.25 | $33.45 | +0.90% | 2,470,007 |
| Nov 21, 2016 | $31.80 | $33.65 | $30.81 | $33.15 | +4.91% | 2,094,295 |
| Nov 14, 2016 | $29.90 | $31.95 | $29.90 | $31.60 | – | 3,122,360 |
Seasonality
SANM 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 | 2.5% | 2.2% | -1.3% | 7.6% | 2.5% | 2.2% | 3.6% | -0.5% | -0.9% | -2.2% | 9.4% | -1.3% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -5.6% | 9.6% | -16.5% | 68.0% | 19.2% | -2.6% | -26.7% | 6.0% | 9.2% | -23.0% | ||
| 2025 | 10.7% | -2.2% | -7.0% | 0.8% | 10.3% | 15.5% | 18.6% | 1.3% | -2.1% | 19.1% | 13.9% | -3.9% |
| 2024 | 16.4% | 5.7% | -1.6% | -2.4% | 13.0% | -3.3% | 13.7% | -7.9% | -1.3% | 2.4% | 13.3% | -4.7% |
| 2023 | 6.4% | -0.8% | 0.9% | -14.3% | 1.5% | 13.6% | 2.0% | -9.4% | -2.5% | -6.3% | -1.5% | 2.5% |
| 2022 | -8.8% | 5.2% | 1.6% | 1.2% | 7.3% | -7.2% | 13.1% | 5.4% | -5.0% | 21.6% | 17.9% | -13.3% |
| 2021 | -2.5% | 14.5% | 16.2% | -1.3% | 3.1% | -7.5% | -1.4% | 2.8% | -2.4% | -2.0% | -3.2% | 13.5% |
| 2020 | -7.0% | -17.4% | 3.8% | 1.6% | -4.0% | -5.9% | 18.5% | -4.6% | -4.4% | -9.6% | 30.2% | 0.2% |
| 2019 | 29.8% | 2.3% | -9.7% | 17.6% | -21.6% | 13.9% | 4.9% | -9.0% | 11.1% | -4.3% | 3.5% | 7.6% |
| 2018 | -20.8% | 5.4% | -5.1% | 12.8% | -2.4% | 1.7% | -0.7% | 5.8% | -10.4% | -8.3% | 6.9% | -11.0% |
| 2017 | 6.3% | 0.1% | 4.1% | -8.3% | -1.7% | 4.1% | -5.9% | 4.5% | -0.8% | -11.9% | 3.9% | -2.9% |