Saputo Inc. (SAPIF) stock
SAPIFOTCFiscal year ends December 25Also trades as SAPUY
$28.13+0.02 (+0.07%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Saputo share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$28.13
+0.07% on the day
52-week range
$23.80 – $32.49
-13.4% from the high
Change over 52 weeks
+16.0%
From $24.26 on Oct 17, 2025
Average volume
53,478
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $28.37 | $28.37 | $27.95 | $28.13 | +0.07% | 12,264 |
| Oct 12, 2026 | $27.18 | $28.40 | $27.18 | $28.11 | +3.50% | 137,201 |
| Oct 5, 2026 | $26.95 | $27.44 | $26.56 | $27.16 | +0.59% | 120,067 |
| Sep 28, 2026 | $28.61 | $28.97 | $26.61 | $27.00 | -5.40% | 461,716 |
| Sep 21, 2026 | $28.41 | $28.70 | $28.09 | $28.54 | +0.21% | 240,672 |
| Sep 14, 2026 | $28.47 | $28.83 | $28.12 | $28.48 | -0.04% | 328,946 |
| Sep 8, 2026 | $28.82 | $29.11 | $28.37 | $28.49 | -1.79% | 338,428 |
| Aug 31, 2026 | $28.99 | $29.59 | $28.94 | $29.01 | -0.34% | 224,051 |
| Aug 24, 2026 | $30.04 | $30.04 | $29.01 | $29.11 | -2.64% | 175,840 |
| Aug 17, 2026 | $29.34 | $30.04 | $29.34 | $29.90 | -2.54% | 578,238 |
| Aug 10, 2026 | $30.20 | $32.36 | $29.88 | $30.68 | +7.12% | 507,243 |
| Aug 3, 2026 | $28.80 | $28.80 | $27.31 | $28.64 | +1.67% | 132,976 |
| Jul 27, 2026 | $28.53 | $29.67 | $28.17 | $28.17 | +0.18% | 256,065 |
| Jul 20, 2026 | $30.07 | $30.07 | $28.12 | $28.12 | -6.47% | 87,275 |
| Jul 13, 2026 | $29.56 | $30.43 | $28.89 | $30.07 | +3.11% | 204,299 |
| Jul 6, 2026 | $29.05 | $29.19 | $28.99 | $29.16 | +0.71% | 148,089 |
| Jun 29, 2026 | $30.14 | $30.22 | $28.95 | $28.95 | -3.42% | 118,350 |
| Jun 22, 2026 | $28.88 | $30.06 | $28.62 | $29.98 | +2.67% | 305,878 |
| Jun 15, 2026 | $29.90 | $29.92 | $28.76 | $29.20 | -2.47% | 339,311 |
| Jun 8, 2026 | $30.33 | $30.33 | $29.20 | $29.94 | -2.38% | 361,927 |
| Jun 1, 2026 | $30.88 | $31.36 | $28.49 | $30.67 | +0.39% | 227,871 |
| May 26, 2026 | $29.73 | $30.75 | $29.65 | $30.55 | +0.79% | 1,083,551 |
| May 18, 2026 | $28.76 | $30.83 | $28.76 | $30.31 | +5.70% | 339,385 |
| May 11, 2026 | $30.41 | $30.41 | $28.68 | $28.68 | -5.11% | 596,654 |
| May 4, 2026 | $30.57 | $30.57 | $29.70 | $30.22 | -1.72% | 564,556 |
| Apr 27, 2026 | $29.66 | $30.75 | $29.28 | $30.75 | +4.56% | 645,581 |
| Apr 20, 2026 | $28.64 | $29.41 | $28.14 | $29.41 | +5.83% | 1,070,358 |
| Apr 13, 2026 | $30.81 | $30.82 | $27.53 | $27.79 | -14.47% | 1,927,318 |
| Apr 6, 2026 | $31.40 | $32.49 | $31.40 | $32.49 | +3.27% | 165,034 |
| Mar 30, 2026 | $30.40 | $31.53 | $30.40 | $31.46 | +2.78% | 260,791 |
| Mar 23, 2026 | $30.88 | $31.99 | $30.45 | $30.61 | -0.81% | 151,027 |
| Mar 16, 2026 | $31.09 | $31.80 | $30.30 | $30.86 | -0.29% | 146,147 |
| Mar 9, 2026 | $31.65 | $31.99 | $30.80 | $30.95 | -1.71% | 195,266 |
| Mar 2, 2026 | $31.55 | $31.64 | $30.65 | $31.49 | -1.44% | 351,695 |
| Feb 23, 2026 | $30.70 | $31.95 | $30.70 | $31.95 | +4.11% | 249,611 |
| Feb 17, 2026 | $30.86 | $30.93 | $30.53 | $30.69 | -1.35% | 281,095 |
| Feb 9, 2026 | $31.58 | $31.90 | $30.54 | $31.11 | -0.89% | 67,675 |
| Feb 2, 2026 | $30.30 | $32.24 | $30.11 | $31.39 | +4.36% | 138,714 |
| Jan 26, 2026 | $30.43 | $30.89 | $29.97 | $30.08 | -1.64% | 122,474 |
| Jan 20, 2026 | $29.66 | $30.58 | $29.66 | $30.58 | +2.76% | 291,845 |
| Jan 12, 2026 | $29.66 | $30.11 | $29.07 | $29.76 | +2.06% | 148,715 |
| Jan 5, 2026 | $29.73 | $29.74 | $28.39 | $29.16 | -3.38% | 347,547 |
| Dec 29, 2025 | $30.16 | $30.18 | $29.95 | $30.18 | +0.84% | 63,111 |
| Dec 22, 2025 | $29.89 | $30.31 | $29.89 | $29.93 | -0.50% | 576,369 |
| Dec 15, 2025 | $30.00 | $30.45 | $29.84 | $30.08 | +1.45% | 396,344 |
| Dec 8, 2025 | $28.05 | $29.65 | $28.05 | $29.65 | +5.70% | 359,042 |
| Dec 1, 2025 | $28.35 | $28.35 | $28.05 | $28.05 | -0.11% | 165,236 |
| Nov 24, 2025 | $27.52 | $28.08 | $26.43 | $28.08 | +1.56% | 87,132 |
| Nov 17, 2025 | $26.83 | $27.65 | $26.83 | $27.65 | +3.06% | 609,725 |
| Nov 10, 2025 | $26.24 | $26.85 | $26.13 | $26.83 | +6.26% | 376,445 |
| Nov 3, 2025 | $24.06 | $25.25 | $24.04 | $25.25 | +4.64% | 132,309 |
| Oct 27, 2025 | $24.39 | $25.00 | $23.80 | $24.13 | -1.83% | 124,220 |
| Oct 20, 2025 | $24.26 | $25.16 | $24.26 | $24.58 | +1.32% | 115,933 |
| Oct 13, 2025 | $23.81 | $24.26 | $23.69 | $24.26 | +1.89% | 321,659 |
| Oct 6, 2025 | $24.02 | $24.18 | $23.80 | $23.81 | -2.06% | 124,653 |
| Sep 29, 2025 | $24.20 | $24.34 | $23.94 | $24.31 | +2.12% | 194,666 |
| Sep 22, 2025 | $24.34 | $24.34 | $23.67 | $23.81 | -2.20% | 147,447 |
| Sep 15, 2025 | $24.61 | $24.62 | $24.31 | $24.34 | -0.61% | 216,168 |
| Sep 8, 2025 | $24.83 | $24.83 | $24.49 | $24.49 | -1.96% | 116,246 |
| Sep 2, 2025 | $24.62 | $25.03 | $24.59 | $24.98 | +0.08% | 142,794 |
| Aug 25, 2025 | $24.19 | $24.97 | $23.93 | $24.96 | +1.42% | 947,148 |
| Aug 18, 2025 | $23.95 | $24.61 | $23.83 | $24.61 | +3.27% | 180,710 |
| Aug 11, 2025 | $23.35 | $24.07 | $23.35 | $23.83 | +2.41% | 141,320 |
| Aug 4, 2025 | $20.14 | $23.27 | $20.11 | $23.27 | +12.25% | 182,391 |
| Jul 28, 2025 | $21.15 | $21.15 | $20.73 | $20.73 | -1.99% | 41,462 |
| Jul 21, 2025 | $21.78 | $21.78 | $20.82 | $21.15 | +2.52% | 63,348 |
| Jul 14, 2025 | $20.28 | $20.65 | $19.90 | $20.63 | -0.15% | 123,600 |
| Jul 7, 2025 | $20.17 | $20.66 | $20.05 | $20.66 | +2.28% | 113,823 |
| Jun 30, 2025 | $19.86 | $20.27 | $19.86 | $20.20 | +1.71% | 112,827 |
| Jun 23, 2025 | $19.48 | $19.95 | $19.33 | $19.86 | +1.43% | 269,819 |
| Jun 16, 2025 | $19.84 | $19.84 | $19.53 | $19.58 | -1.46% | 125,950 |
| Jun 9, 2025 | $19.54 | $20.00 | $19.46 | $19.87 | +5.24% | 270,483 |
| Jun 2, 2025 | $19.50 | $19.55 | $18.74 | $18.88 | -2.35% | 162,853 |
| May 27, 2025 | $19.45 | $19.45 | $19.18 | $19.34 | +0.81% | 130,472 |
| May 19, 2025 | $18.14 | $19.18 | $18.14 | $19.18 | +3.06% | 84,381 |
| May 12, 2025 | $18.59 | $18.65 | $18.29 | $18.61 | -1.27% | 143,523 |
| May 5, 2025 | $18.65 | $18.91 | $18.65 | $18.85 | +1.07% | 133,178 |
| Apr 28, 2025 | $19.12 | $19.16 | $18.65 | $18.65 | -1.64% | 446,679 |
| Apr 21, 2025 | $18.87 | $19.41 | $18.79 | $18.96 | +0.48% | 313,586 |
| Apr 14, 2025 | $17.30 | $18.87 | $17.30 | $18.87 | +4.54% | 308,874 |
| Apr 7, 2025 | $16.92 | $18.05 | $16.90 | $18.05 | +2.73% | 221,453 |
| Mar 31, 2025 | $17.38 | $17.68 | $17.25 | $17.57 | +2.09% | 2,416 |
| Mar 24, 2025 | $17.67 | $17.95 | $17.21 | $17.21 | -2.60% | 135,681 |
| Mar 17, 2025 | $17.69 | $17.88 | $17.61 | $17.67 | +7.35% | 186,729 |
| Mar 10, 2025 | $17.50 | $17.53 | $16.46 | $16.46 | -8.50% | 34,653 |
| Mar 3, 2025 | $17.85 | $17.99 | $17.01 | $17.99 | +2.04% | 55,416 |
| Feb 24, 2025 | $18.08 | $18.21 | $17.63 | $17.63 | -1.78% | 57,084 |
| Feb 18, 2025 | $17.26 | $17.95 | $17.26 | $17.95 | +4.36% | 3,881 |
| Feb 10, 2025 | $16.74 | $17.20 | $16.74 | $17.20 | +2.75% | 587 |
| Feb 3, 2025 | $15.87 | $16.83 | $15.87 | $16.74 | +0.54% | 3,149 |
| Jan 27, 2025 | $16.38 | $16.94 | $16.38 | $16.65 | +1.65% | 2,363 |
| Jan 21, 2025 | $15.67 | $16.41 | $15.67 | $16.38 | +2.37% | 4,461 |
| Jan 13, 2025 | $16.13 | $16.20 | $15.92 | $16.00 | -0.50% | 4,461 |
| Jan 6, 2025 | $17.50 | $17.54 | $16.08 | $16.08 | -7.32% | 2,510 |
| Dec 30, 2024 | $17.15 | $17.36 | $17.15 | $17.35 | +0.53% | 1,624 |
| Dec 23, 2024 | $17.19 | $17.35 | $17.16 | $17.26 | -1.60% | 3,198 |
| Dec 16, 2024 | $18.15 | $18.15 | $17.54 | $17.54 | -4.83% | 5,231 |
| Dec 9, 2024 | $17.97 | $18.97 | $17.97 | $18.43 | -4.85% | 2,982 |
| Dec 2, 2024 | $18.50 | $19.39 | $18.48 | $19.37 | +3.58% | 57,589 |
| Nov 25, 2024 | $18.83 | $18.85 | $18.29 | $18.70 | +0.21% | 32,360 |
| Nov 18, 2024 | $18.81 | $18.83 | $18.41 | $18.66 | -0.43% | 4,472 |
| Nov 11, 2024 | $18.78 | $19.07 | $18.66 | $18.74 | -1.88% | 7,737 |
| Nov 4, 2024 | $19.22 | $19.22 | $18.98 | $19.10 | -0.62% | 7,734 |
| Oct 28, 2024 | $19.95 | $19.95 | $19.22 | $19.22 | -3.66% | 2,073 |
| Oct 21, 2024 | $19.95 | $20.10 | $19.95 | $19.95 | -1.19% | 3,000 |
| Oct 14, 2024 | $20.79 | $20.79 | $20.19 | $20.19 | -2.89% | 1,000 |
| Oct 7, 2024 | $21.00 | $21.00 | $20.67 | $20.79 | -2.53% | 2,200 |
| Sep 30, 2024 | $21.42 | $21.63 | $21.33 | $21.33 | -0.42% | 1,000 |
| Sep 23, 2024 | $23.00 | $23.00 | $21.42 | $21.42 | +0.14% | 10,700 |
| Sep 16, 2024 | $21.58 | $21.58 | $21.29 | $21.39 | -3.04% | 152,900 |
| Sep 9, 2024 | $22.23 | $22.23 | $21.57 | $22.06 | +0.46% | 185,900 |
| Sep 3, 2024 | $22.19 | $22.19 | $21.96 | $21.96 | -1.04% | 100,400 |
| Aug 26, 2024 | $22.85 | $22.85 | $22.19 | $22.19 | -2.29% | 107,300 |
| Aug 19, 2024 | $21.84 | $22.71 | $21.84 | $22.71 | +4.51% | 119,500 |
| Aug 12, 2024 | $21.00 | $21.96 | $21.00 | $21.73 | +3.48% | 393,300 |
| Aug 5, 2024 | $18.46 | $21.23 | $18.46 | $21.00 | -7.04% | 4,100 |
| Jul 29, 2024 | $22.79 | $22.89 | $22.59 | $22.59 | -0.88% | 82,200 |
| Jul 22, 2024 | $23.01 | $23.01 | $22.79 | $22.79 | -1.00% | 1,200 |
| Jul 15, 2024 | $23.20 | $23.20 | $22.87 | $23.02 | -2.04% | 81,600 |
| Jul 8, 2024 | $22.73 | $23.50 | $22.73 | $23.50 | +3.39% | 87,100 |
| Jul 1, 2024 | $20.77 | $23.18 | $20.77 | $22.73 | +0.31% | 162,300 |
| Jun 24, 2024 | $21.89 | $22.66 | $21.89 | $22.66 | +5.89% | 256,600 |
| Jun 17, 2024 | $21.46 | $21.46 | $21.00 | $21.40 | +0.19% | 441,300 |
| Jun 10, 2024 | $21.92 | $21.92 | $21.25 | $21.36 | -2.55% | 275,900 |
| Jun 3, 2024 | $20.07 | $21.92 | $20.07 | $21.92 | +9.22% | 529,300 |
| May 28, 2024 | $20.55 | $20.55 | $20.07 | $20.07 | -2.34% | 63,300 |
| May 20, 2024 | $20.14 | $20.55 | $20.09 | $20.55 | +0.64% | 77,500 |
| May 13, 2024 | $19.99 | $20.74 | $19.99 | $20.42 | +2.92% | 245,400 |
| May 6, 2024 | $19.60 | $19.84 | $19.37 | $19.84 | +2.27% | 432,500 |
| Apr 29, 2024 | $19.31 | $19.64 | $19.15 | $19.40 | +0.26% | 73,000 |
| Apr 22, 2024 | $18.45 | $19.70 | $18.45 | $19.35 | +4.88% | 115,500 |
| Apr 15, 2024 | $18.80 | $18.80 | $18.45 | $18.45 | -2.17% | 70,500 |
| Apr 8, 2024 | $19.85 | $19.88 | $18.79 | $18.86 | -4.60% | 69,600 |
| Apr 1, 2024 | $19.57 | $19.83 | $19.19 | $19.77 | +0.71% | 93,000 |
| Mar 25, 2024 | $18.97 | $19.63 | $18.97 | $19.63 | +3.37% | 139,000 |
| Mar 18, 2024 | $19.10 | $19.61 | $18.99 | $18.99 | -0.37% | 57,100 |
| Mar 11, 2024 | $20.07 | $20.07 | $19.05 | $19.06 | -5.17% | 315,300 |
| Mar 4, 2024 | $20.39 | $20.39 | $19.67 | $20.10 | -1.42% | 224,400 |
| Feb 26, 2024 | $20.82 | $20.84 | $20.39 | $20.39 | -2.16% | 73,700 |
| Feb 20, 2024 | $20.96 | $21.00 | $20.67 | $20.84 | -1.09% | 160,200 |
| Feb 12, 2024 | $20.66 | $21.07 | $20.36 | $21.07 | +5.19% | 110,900 |
| Feb 5, 2024 | $20.41 | $21.05 | $19.45 | $20.03 | -4.12% | 192,900 |
| Jan 29, 2024 | $21.17 | $21.17 | $20.59 | $20.89 | -0.52% | 66,000 |
| Jan 22, 2024 | $21.04 | $21.04 | $21.00 | $21.00 | -0.19% | 126,200 |
| Jan 16, 2024 | $20.23 | $21.04 | $20.23 | $21.04 | +4.62% | 61,600 |
| Jan 8, 2024 | $20.00 | $20.26 | $19.90 | $20.11 | +1.06% | 13,800 |
| Jan 2, 2024 | $20.17 | $20.25 | $19.88 | $19.90 | -1.78% | 11,300 |
| Dec 26, 2023 | $19.90 | $20.26 | $19.90 | $20.26 | +1.81% | 68,700 |
| Dec 18, 2023 | $20.20 | $20.20 | $19.79 | $19.90 | -1.49% | 94,700 |
| Dec 11, 2023 | $19.45 | $20.20 | $19.08 | $20.20 | +3.80% | 114,800 |
| Dec 4, 2023 | $19.30 | $19.53 | $19.30 | $19.46 | +1.41% | 156,600 |
| Nov 27, 2023 | $19.47 | $19.51 | $19.19 | $19.19 | -2.54% | 72,300 |
| Nov 20, 2023 | $19.72 | $19.87 | $19.47 | $19.69 | -0.15% | 72,400 |
| Nov 13, 2023 | $19.85 | $20.34 | $19.71 | $19.72 | -0.65% | 162,800 |
| Nov 6, 2023 | $21.14 | $21.14 | $19.49 | $19.85 | -6.10% | 31,700 |
| Oct 30, 2023 | $19.92 | $21.20 | $19.92 | $21.14 | +7.36% | 39,500 |
| Oct 23, 2023 | $19.95 | $19.98 | $19.69 | $19.69 | +0.46% | 78,600 |
| Oct 16, 2023 | $20.53 | $20.58 | $19.60 | $19.60 | -3.92% | 99,000 |
| Oct 9, 2023 | $20.70 | $20.70 | $20.40 | $20.40 | -1.45% | 151,700 |
| Oct 2, 2023 | $21.02 | $21.02 | $20.29 | $20.70 | -1.52% | 128,200 |
| Sep 25, 2023 | $21.02 | $21.04 | $20.74 | $21.02 | -0.43% | 192,400 |
| Sep 18, 2023 | $21.41 | $21.41 | $21.06 | $21.11 | -1.40% | 54,600 |
| Sep 11, 2023 | $21.63 | $21.63 | $21.16 | $21.41 | +1.42% | 145,600 |
| Sep 5, 2023 | $21.50 | $21.53 | $21.11 | $21.11 | -2.31% | 89,800 |
| Aug 28, 2023 | $21.11 | $21.70 | $21.04 | $21.61 | +1.65% | 227,700 |
| Aug 21, 2023 | $20.06 | $21.26 | $20.05 | $21.26 | +4.63% | 9,700 |
| Aug 14, 2023 | $21.07 | $21.07 | $20.32 | $20.32 | -3.51% | 6,300 |
| Aug 7, 2023 | $21.34 | $21.72 | $20.24 | $21.06 | +1.35% | 11,600 |
| Jul 31, 2023 | $21.10 | $21.16 | $20.49 | $20.78 | -1.19% | 10,300 |
| Jul 24, 2023 | $21.58 | $21.58 | $20.79 | $21.03 | -0.10% | 20,300 |
| Jul 17, 2023 | $21.69 | $21.69 | $21.05 | $21.05 | -2.95% | 11,700 |
| Jul 10, 2023 | $21.25 | $21.78 | $21.01 | $21.69 | +1.50% | 5,900 |
| Jul 3, 2023 | $22.50 | $22.84 | $21.17 | $21.37 | -4.43% | 21,500 |
| Jun 26, 2023 | $22.39 | $22.44 | $21.72 | $22.36 | +0.04% | 17,000 |
| Jun 20, 2023 | $22.72 | $23.16 | $22.34 | $22.35 | -3.71% | 6,800 |
| Jun 12, 2023 | $23.22 | $23.76 | $22.17 | $23.21 | -0.04% | 10,800 |
| Jun 5, 2023 | $25.69 | $26.22 | $22.96 | $23.22 | -9.61% | 8,500 |
| May 30, 2023 | $25.83 | $25.97 | $25.68 | $25.69 | -2.13% | 40,800 |
| May 22, 2023 | $26.82 | $26.82 | $25.71 | $26.25 | -1.50% | 1,800 |
| May 15, 2023 | $26.60 | $26.85 | $26.60 | $26.65 | +1.52% | 4,500 |
| May 8, 2023 | $26.04 | $26.39 | $26.04 | $26.25 | +0.81% | 2,500 |
| May 1, 2023 | $26.04 | $26.04 | $26.04 | $26.04 | +1.17% | 100 |
| Apr 24, 2023 | $26.11 | $26.11 | $25.59 | $25.74 | -2.05% | 1,400 |
| Apr 17, 2023 | $26.12 | $26.44 | $26.12 | $26.28 | +0.61% | 14,900 |
| Apr 10, 2023 | $26.25 | $26.36 | $25.91 | $26.12 | 0.00% | 6,500 |
| Apr 3, 2023 | $25.86 | $26.50 | $25.86 | $26.12 | +1.01% | 600 |
| Mar 27, 2023 | $24.62 | $26.26 | $24.62 | $25.86 | +5.04% | 32,700 |
| Mar 20, 2023 | $24.62 | $24.62 | $24.62 | $24.62 | 0.00% | 100 |
| Mar 13, 2023 | $24.72 | $24.72 | $24.07 | $24.62 | -6.53% | 1,500 |
| Mar 6, 2023 | $26.60 | $26.60 | $26.34 | $26.34 | -1.16% | 3,100 |
| Feb 27, 2023 | $27.15 | $27.15 | $25.33 | $26.65 | -1.84% | 37,400 |
| Feb 21, 2023 | $27.09 | $27.45 | $27.09 | $27.15 | +0.41% | 12,500 |
| Feb 13, 2023 | $27.83 | $27.83 | $27.04 | $27.04 | -3.39% | 2,800 |
| Feb 6, 2023 | $26.58 | $28.03 | $26.23 | $27.99 | +5.90% | 48,100 |
| Jan 30, 2023 | $27.12 | $27.34 | $26.43 | $26.43 | +0.53% | 3,000 |
| Jan 23, 2023 | $26.16 | $26.31 | $26.10 | $26.29 | -0.11% | 9,100 |
| Jan 17, 2023 | $27.59 | $27.59 | $26.32 | $26.32 | -2.12% | 4,300 |
| Jan 9, 2023 | $26.18 | $26.89 | $25.19 | $26.89 | +8.17% | 4,100 |
| Jan 3, 2023 | $24.65 | $25.15 | $24.65 | $24.86 | +0.44% | 12,700 |
| Dec 27, 2022 | $24.54 | $24.75 | $24.54 | $24.75 | +0.86% | 100 |
| Dec 19, 2022 | $25.24 | $25.24 | $24.36 | $24.54 | -1.37% | 59,600 |
| Dec 12, 2022 | $25.07 | $25.49 | $24.74 | $24.88 | -0.64% | 10,200 |
| Dec 5, 2022 | $24.36 | $25.04 | $24.11 | $25.04 | +1.09% | 2,400 |
| Nov 28, 2022 | $25.92 | $25.92 | $23.37 | $24.77 | -3.43% | 22,400 |
| Nov 21, 2022 | $26.05 | $26.05 | $25.65 | $25.65 | -1.54% | 11,200 |
| Nov 14, 2022 | $25.50 | $26.82 | $25.42 | $26.05 | +4.20% | 8,900 |
| Nov 7, 2022 | $24.50 | $25.01 | $24.22 | $25.00 | +4.43% | 7,900 |
| Oct 31, 2022 | $24.45 | $24.57 | $23.94 | $23.94 | -2.01% | 13,100 |
| Oct 24, 2022 | $23.27 | $24.43 | $23.27 | $24.43 | +6.36% | 900 |
| Oct 17, 2022 | $23.58 | $23.58 | $22.81 | $22.97 | -0.52% | 20,200 |
| Oct 10, 2022 | $21.49 | $23.42 | $21.49 | $23.09 | +4.20% | 8,700 |
| Oct 3, 2022 | $23.31 | $24.17 | $22.16 | $22.16 | -9.14% | 5,700 |
| Sep 26, 2022 | $24.19 | $24.39 | $23.75 | $24.39 | +0.99% | 16,700 |
| Sep 19, 2022 | $26.00 | $26.00 | $24.06 | $24.15 | -7.08% | 2,600 |
| Sep 12, 2022 | $26.50 | $26.98 | $25.99 | $25.99 | -2.44% | 19,800 |
| Sep 6, 2022 | $25.20 | $26.66 | $25.20 | $26.64 | +7.33% | 7,000 |
| Aug 29, 2022 | $25.53 | $25.60 | $24.82 | $24.82 | -2.70% | 15,200 |
| Aug 22, 2022 | $26.00 | $26.15 | $25.51 | $25.51 | -2.04% | 1,400 |
| Aug 15, 2022 | $26.17 | $26.49 | $26.04 | $26.04 | -0.76% | 2,900 |
| Aug 8, 2022 | $26.57 | $26.77 | $25.96 | $26.24 | +0.38% | 4,500 |
| Aug 1, 2022 | $24.72 | $26.31 | $24.21 | $26.14 | +5.74% | 9,400 |
| Jul 25, 2022 | $24.39 | $24.96 | $24.31 | $24.72 | +1.35% | 6,400 |
| Jul 18, 2022 | $22.95 | $24.39 | $22.95 | $24.39 | +5.27% | 5,700 |
| Jul 11, 2022 | $23.02 | $23.71 | $22.93 | $23.17 | +1.27% | 10,100 |
| Jul 5, 2022 | $22.05 | $22.88 | $21.96 | $22.88 | +4.95% | 2,100 |
| Jun 27, 2022 | $21.84 | $21.85 | $21.55 | $21.80 | -0.18% | 10,600 |
| Jun 21, 2022 | $21.62 | $21.84 | $21.48 | $21.84 | +4.75% | 12,400 |
| Jun 13, 2022 | $20.52 | $21.23 | $20.52 | $20.85 | -0.81% | 36,800 |
| Jun 6, 2022 | $20.87 | $21.02 | $20.68 | $21.02 | +4.21% | 30,400 |
| May 31, 2022 | $20.15 | $20.65 | $19.91 | $20.17 | +1.15% | 18,000 |
| May 23, 2022 | $19.56 | $20.11 | $19.29 | $19.94 | +1.94% | 27,200 |
| May 16, 2022 | $19.97 | $20.69 | $19.35 | $19.56 | -2.64% | 59,700 |
| May 9, 2022 | $20.72 | $20.72 | $19.63 | $20.09 | -3.46% | 7,000 |
| May 2, 2022 | $21.09 | $21.31 | $20.68 | $20.81 | -2.80% | 5,800 |
| Apr 25, 2022 | $23.76 | $23.82 | $21.39 | $21.41 | -11.60% | 15,000 |
| Apr 18, 2022 | $24.14 | $24.86 | $23.95 | $24.22 | +0.29% | 10,000 |
| Apr 11, 2022 | $23.76 | $24.23 | $23.76 | $24.15 | +0.29% | 7,500 |
| Apr 4, 2022 | $23.98 | $25.19 | $23.58 | $24.08 | +1.56% | 8,800 |
| Mar 28, 2022 | $23.18 | $24.06 | $23.10 | $23.71 | +0.55% | 8,300 |
| Mar 21, 2022 | $24.36 | $24.54 | $23.56 | $23.58 | -4.77% | 25,200 |
| Mar 14, 2022 | $24.20 | $24.85 | $22.72 | $24.76 | +2.61% | 16,400 |
| Mar 7, 2022 | $24.71 | $25.00 | $24.07 | $24.13 | -1.75% | 66,900 |
| Feb 28, 2022 | $24.15 | $24.77 | $23.82 | $24.56 | +0.90% | 21,800 |
| Feb 22, 2022 | $24.57 | $24.87 | $21.83 | $24.34 | 0.00% | 7,700 |
| Feb 14, 2022 | $23.01 | $24.47 | $22.93 | $24.34 | +6.01% | 33,500 |
| Feb 7, 2022 | $22.24 | $23.80 | $21.76 | $22.96 | +3.89% | 74,000 |
| Jan 31, 2022 | $22.28 | $22.81 | $22.06 | $22.10 | +1.47% | 16,500 |
| Jan 24, 2022 | $20.90 | $22.49 | $20.70 | $21.78 | +1.78% | 22,100 |
| Jan 18, 2022 | $22.75 | $22.75 | $21.38 | $21.40 | -5.73% | 45,400 |
| Jan 10, 2022 | $23.11 | $23.85 | $22.60 | $22.70 | -2.07% | 14,900 |
| Jan 3, 2022 | $22.55 | $23.34 | $22.39 | $23.18 | +2.79% | 9,300 |
| Dec 27, 2021 | $24.85 | $24.85 | $21.26 | $22.55 | -0.92% | 14,600 |
| Dec 20, 2021 | $21.77 | $22.76 | $21.75 | $22.76 | +3.50% | 6,900 |
| Dec 13, 2021 | $22.55 | $22.71 | $21.58 | $21.99 | -3.43% | 15,700 |
| Dec 6, 2021 | $21.96 | $23.45 | $21.94 | $22.77 | +4.07% | 13,500 |
| Nov 29, 2021 | $22.97 | $22.97 | $21.52 | $21.88 | -4.45% | 19,500 |
| Nov 22, 2021 | $23.94 | $24.06 | $22.90 | $22.90 | -3.90% | 3,700 |
| Nov 15, 2021 | $24.42 | $24.50 | $23.73 | $23.83 | -2.77% | 8,900 |
| Nov 8, 2021 | $25.36 | $25.44 | $24.51 | $24.51 | -3.35% | 10,500 |
| Nov 1, 2021 | $24.27 | $25.36 | $23.55 | $25.36 | +6.15% | 10,600 |
| Oct 25, 2021 | $24.87 | $24.98 | $23.87 | $23.89 | -4.90% | 12,100 |
| Oct 18, 2021 | $25.07 | $25.60 | $24.87 | $25.12 | +0.52% | 6,900 |
| Oct 11, 2021 | $25.10 | $25.24 | $24.74 | $24.99 | -0.44% | 19,000 |
| Oct 4, 2021 | $25.34 | $26.63 | $25.10 | $25.10 | -0.67% | 21,300 |
| Sep 27, 2021 | $24.11 | $25.49 | $24.11 | $25.27 | -0.55% | 10,200 |
| Sep 20, 2021 | $26.35 | $26.36 | $25.08 | $25.41 | -5.19% | 62,500 |
| Sep 13, 2021 | $27.30 | $27.51 | $26.66 | $26.80 | -1.00% | 11,300 |
| Sep 7, 2021 | $28.14 | $28.14 | $26.87 | $27.07 | -3.77% | 18,200 |
| Aug 30, 2021 | $28.09 | $28.37 | $28.09 | $28.13 | -0.25% | 17,300 |
| Aug 23, 2021 | $27.79 | $28.25 | $27.71 | $28.20 | +1.29% | 4,200 |
| Aug 16, 2021 | $28.68 | $28.68 | $27.33 | $27.84 | -3.73% | 7,100 |
| Aug 9, 2021 | $29.13 | $29.57 | $28.78 | $28.92 | -0.72% | 3,000 |
| Aug 2, 2021 | $28.84 | $29.13 | $28.56 | $29.13 | +1.01% | 4,100 |
| Jul 26, 2021 | $28.63 | $29.04 | $28.63 | $28.84 | +1.12% | 5,200 |
| Jul 19, 2021 | $28.18 | $28.87 | $28.00 | $28.52 | -1.14% | 5,800 |
| Jul 12, 2021 | $29.38 | $29.44 | $28.84 | $28.85 | -2.96% | 6,300 |
| Jul 6, 2021 | $30.25 | $30.25 | $29.66 | $29.73 | -0.20% | 2,900 |
| Jun 28, 2021 | $30.05 | $30.05 | $29.62 | $29.79 | -0.57% | 41,100 |
| Jun 21, 2021 | $29.45 | $29.96 | $29.30 | $29.96 | +1.90% | 20,500 |
| Jun 14, 2021 | $30.32 | $30.32 | $29.24 | $29.40 | -1.97% | 36,400 |
| Jun 7, 2021 | $31.09 | $31.11 | $29.80 | $29.99 | -3.57% | 20,900 |
| Jun 1, 2021 | $34.31 | $35.00 | $31.10 | $31.10 | -10.50% | 9,500 |
| May 24, 2021 | $32.90 | $34.77 | $32.90 | $34.75 | +5.62% | 15,400 |
| May 17, 2021 | $32.46 | $32.91 | $32.24 | $32.90 | +0.73% | 7,200 |
| May 10, 2021 | $33.00 | $33.00 | $31.92 | $32.66 | +1.11% | 9,300 |
| May 3, 2021 | $31.87 | $32.33 | $31.69 | $32.30 | +1.89% | 5,200 |
| Apr 26, 2021 | $31.72 | $32.38 | $31.57 | $31.70 | -1.12% | 44,200 |
| Apr 19, 2021 | $31.73 | $32.41 | $31.54 | $32.06 | +0.88% | 15,500 |
| Apr 12, 2021 | $30.84 | $31.78 | $30.75 | $31.78 | +2.29% | 2,500 |
| Apr 5, 2021 | $30.54 | $31.41 | $30.47 | $31.07 | +2.34% | 9,200 |
| Mar 29, 2021 | $29.69 | $30.36 | $29.44 | $30.36 | +2.57% | 5,700 |
| Mar 22, 2021 | $30.10 | $30.56 | $29.50 | $29.60 | -2.05% | 11,700 |
| Mar 15, 2021 | $30.70 | $31.09 | $29.08 | $30.22 | -1.11% | 25,700 |
| Mar 8, 2021 | $28.98 | $30.57 | $28.83 | $30.56 | +7.04% | 6,000 |
| Mar 1, 2021 | $28.47 | $28.80 | $28.47 | $28.55 | +0.18% | 4,300 |
| Feb 22, 2021 | $28.96 | $28.98 | $28.50 | $28.50 | -2.93% | 2,600 |
| Feb 16, 2021 | $28.68 | $29.59 | $28.68 | $29.36 | +0.14% | 6,300 |
| Feb 8, 2021 | $29.35 | $29.48 | $29.04 | $29.32 | +1.98% | 8,300 |
| Feb 1, 2021 | $26.36 | $29.32 | $26.35 | $28.75 | +9.77% | 17,000 |
| Jan 25, 2021 | $28.20 | $28.30 | $26.19 | $26.19 | -7.13% | 9,900 |
| Jan 19, 2021 | $28.19 | $28.38 | $28.12 | $28.20 | -1.09% | 1,800 |
| Jan 11, 2021 | $28.96 | $28.96 | $28.37 | $28.51 | -1.55% | 1,500 |
| Jan 4, 2021 | $28.00 | $28.96 | $27.82 | $28.96 | +3.28% | 3,100 |
| Dec 28, 2020 | $27.72 | $28.09 | $27.72 | $28.04 | +1.15% | 1,500 |
| Dec 21, 2020 | $27.25 | $27.72 | $27.25 | $27.72 | -0.79% | 3,000 |
| Dec 14, 2020 | $29.49 | $29.49 | $27.63 | $27.94 | -5.29% | 10,500 |
| Dec 7, 2020 | $28.70 | $29.65 | $28.65 | $29.50 | +3.36% | 13,600 |
| Nov 30, 2020 | $27.75 | $28.54 | $27.66 | $28.54 | +4.81% | 16,500 |
| Nov 23, 2020 | $26.40 | $27.23 | $26.40 | $27.23 | +4.53% | 3,900 |
| Nov 16, 2020 | $26.37 | $26.49 | $26.00 | $26.05 | -2.07% | 2,500 |
| Nov 9, 2020 | $26.05 | $26.60 | $25.65 | $26.60 | +6.44% | 2,800 |
| Nov 2, 2020 | $24.55 | $25.40 | $24.50 | $24.99 | +1.22% | 1,700 |
| Oct 26, 2020 | $25.96 | $25.96 | $24.50 | $24.69 | -5.87% | 1,800 |
| Oct 19, 2020 | $26.41 | $26.63 | $26.23 | $26.23 | -2.31% | 900 |
| Oct 12, 2020 | $26.43 | $26.85 | $26.39 | $26.85 | +1.59% | 2,300 |
| Oct 5, 2020 | $25.60 | $26.50 | $25.60 | $26.43 | +3.24% | 2,500 |
| Sep 28, 2020 | $25.15 | $25.60 | $24.93 | $25.60 | +2.85% | 9,200 |
| Sep 21, 2020 | $24.43 | $25.45 | $24.43 | $24.89 | -0.76% | 80,500 |
| Sep 14, 2020 | $24.55 | $25.30 | $24.55 | $25.08 | +2.16% | 5,200 |
| Sep 8, 2020 | $24.59 | $24.59 | $24.55 | $24.55 | -2.11% | 600 |
| Aug 31, 2020 | $23.80 | $25.45 | $23.80 | $25.08 | -0.75% | 44,200 |
| Aug 24, 2020 | $26.57 | $26.57 | $25.27 | $25.27 | -4.89% | 4,600 |
| Aug 17, 2020 | $26.64 | $26.64 | $26.57 | $26.57 | -0.26% | 600 |
| Aug 10, 2020 | $26.64 | $27.02 | $26.53 | $26.64 | +1.37% | 4,000 |
| Aug 3, 2020 | $24.68 | $26.28 | $24.68 | $26.28 | +7.35% | 3,400 |
| Jul 27, 2020 | $24.27 | $24.68 | $24.27 | $24.48 | +0.87% | 300 |
| Jul 20, 2020 | $25.03 | $25.03 | $24.27 | $24.27 | -4.18% | 1,300 |
| Jul 13, 2020 | $23.62 | $25.34 | $23.62 | $25.33 | +8.67% | 11,300 |
| Jul 6, 2020 | $23.76 | $23.76 | $23.10 | $23.31 | -4.55% | 1,700 |
| Jun 29, 2020 | $23.55 | $24.42 | $21.30 | $24.42 | +3.69% | 4,500 |
| Jun 22, 2020 | $24.19 | $24.19 | $23.55 | $23.55 | -2.65% | 3,600 |
| Jun 15, 2020 | $23.40 | $24.45 | $23.40 | $24.19 | +2.94% | 3,700 |
| Jun 8, 2020 | $24.78 | $25.01 | $23.50 | $23.50 | -5.24% | 2,800 |
| Jun 1, 2020 | $24.47 | $24.90 | $24.30 | $24.80 | +0.36% | 1,900 |
| May 26, 2020 | $22.00 | $24.71 | $22.00 | $24.71 | +12.32% | 500 |
| May 18, 2020 | $22.00 | $22.00 | $22.00 | $22.00 | -9.20% | 700 |
| May 11, 2020 | $25.50 | $25.50 | $24.23 | $24.23 | -2.57% | 25,900 |
| May 4, 2020 | $24.65 | $24.94 | $24.52 | $24.87 | -2.16% | 5,000 |
| Apr 27, 2020 | $24.59 | $25.83 | $24.44 | $25.42 | +3.00% | 1,200 |
| Apr 20, 2020 | $24.69 | $24.69 | $24.67 | $24.68 | +0.78% | 1,200 |
| Apr 13, 2020 | $23.95 | $24.68 | $23.95 | $24.49 | +0.78% | 3,000 |
| Apr 6, 2020 | $24.82 | $24.82 | $24.30 | $24.30 | +1.17% | 2,100 |
| Mar 30, 2020 | $24.21 | $24.21 | $23.91 | $24.02 | -0.78% | 2,200 |
| Mar 23, 2020 | $21.41 | $24.21 | $21.41 | $24.21 | +5.86% | 1,300 |
| Mar 16, 2020 | $23.69 | $23.69 | $20.77 | $22.87 | -3.46% | 27,200 |
| Mar 9, 2020 | $25.85 | $25.85 | $21.58 | $23.69 | -12.78% | 2,800 |
| Mar 2, 2020 | $27.78 | $28.10 | $27.15 | $27.16 | -1.88% | 4,000 |
| Feb 24, 2020 | $30.28 | $30.55 | $27.38 | $27.68 | -11.00% | 8,300 |
| Feb 18, 2020 | $31.10 | $31.10 | $31.10 | $31.10 | 0.00% | 100 |
| Feb 10, 2020 | $31.06 | $31.15 | $30.93 | $31.10 | +0.68% | 8,800 |
| Feb 3, 2020 | $30.94 | $31.44 | $30.56 | $30.89 | +0.59% | 10,500 |
| Jan 27, 2020 | $31.21 | $31.39 | $30.71 | $30.71 | +1.32% | 6,600 |
| Jan 21, 2020 | $30.57 | $30.57 | $29.90 | $30.31 | -0.85% | 600 |
| Jan 13, 2020 | $29.99 | $30.58 | $29.99 | $30.57 | +1.93% | 3,200 |
| Jan 6, 2020 | $30.75 | $30.75 | $29.95 | $29.99 | -2.47% | 3,400 |
| Dec 30, 2019 | $31.17 | $31.17 | $30.75 | $30.75 | -1.35% | 300 |
| Dec 23, 2019 | $30.25 | $31.17 | $30.25 | $31.17 | +3.04% | 2,200 |
| Dec 16, 2019 | $30.47 | $30.47 | $30.25 | $30.25 | -0.10% | 700 |
| Dec 9, 2019 | $29.92 | $30.61 | $29.92 | $30.28 | +1.20% | 9,700 |
| Dec 2, 2019 | $30.31 | $30.31 | $29.61 | $29.92 | -1.29% | 8,800 |
| Nov 25, 2019 | $29.54 | $30.31 | $29.54 | $30.31 | +2.61% | 600 |
| Nov 18, 2019 | $30.50 | $30.50 | $29.50 | $29.54 | -3.46% | 4,200 |
| Nov 11, 2019 | $30.50 | $30.60 | $30.50 | $30.60 | +0.33% | 1,300 |
| Nov 4, 2019 | $29.25 | $30.50 | $28.97 | $30.50 | +4.24% | 3,400 |
| Oct 28, 2019 | $28.10 | $29.26 | $28.10 | $29.26 | +1.56% | 1,600 |
| Oct 21, 2019 | $29.41 | $29.41 | $28.81 | $28.81 | -2.04% | 1,200 |
| Oct 14, 2019 | $29.02 | $29.41 | $29.02 | $29.41 | +1.34% | 800 |
| Oct 7, 2019 | $29.70 | $29.70 | $28.95 | $29.02 | -2.62% | 3,200 |
| Sep 30, 2019 | $30.38 | $30.44 | $29.80 | $29.80 | -1.91% | 11,400 |
| Sep 23, 2019 | $30.61 | $30.88 | $30.38 | $30.38 | -0.75% | 3,900 |
| Sep 16, 2019 | $30.05 | $30.78 | $30.05 | $30.61 | +1.86% | 4,000 |
| Sep 9, 2019 | $29.99 | $30.26 | $29.99 | $30.05 | +0.20% | 15,800 |
| Sep 3, 2019 | $29.99 | $29.99 | $29.99 | $29.99 | -0.93% | 200 |
| Aug 26, 2019 | $29.67 | $30.46 | $29.67 | $30.27 | +2.75% | 9,000 |
| Aug 19, 2019 | $31.43 | $31.52 | $29.46 | $29.46 | -3.41% | 1,600 |
| Aug 12, 2019 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 400 |
| Aug 5, 2019 | $30.48 | $30.60 | $30.48 | $30.50 | -0.33% | 400 |
| Jul 29, 2019 | $30.24 | $30.60 | $30.11 | $30.60 | +1.06% | 1,500 |
| Jul 22, 2019 | $30.10 | $30.28 | $30.10 | $30.28 | +0.60% | 1,500 |
| Jul 15, 2019 | $30.15 | $30.15 | $30.10 | $30.10 | -0.92% | 1,900 |
| Jul 8, 2019 | $30.00 | $30.48 | $30.00 | $30.38 | +1.27% | 1,500 |
| Jul 1, 2019 | $29.26 | $30.00 | $29.26 | $30.00 | +2.53% | 3,600 |
| Jun 24, 2019 | $29.54 | $29.54 | $29.26 | $29.26 | -0.95% | 9,000 |
| Jun 17, 2019 | $29.67 | $29.98 | $29.20 | $29.54 | -0.44% | 4,500 |
| Jun 10, 2019 | $29.89 | $29.98 | $29.52 | $29.67 | -1.82% | 9,200 |
| Jun 3, 2019 | $33.65 | $34.31 | $29.95 | $30.22 | -10.19% | 27,400 |
| May 28, 2019 | $33.46 | $33.65 | $33.46 | $33.65 | +1.36% | 5,400 |
| May 20, 2019 | $33.98 | $33.98 | $33.20 | $33.20 | -2.30% | 800 |
| May 13, 2019 | $33.72 | $33.98 | $33.67 | $33.98 | +0.77% | 2,500 |
| May 6, 2019 | $33.72 | $33.72 | $33.72 | $33.72 | 0.00% | 0 |
| Apr 29, 2019 | $33.80 | $33.80 | $33.72 | $33.72 | -0.24% | 6,500 |
| Apr 22, 2019 | $34.96 | $34.96 | $33.80 | $33.80 | -1.74% | 800 |
| Apr 15, 2019 | $34.39 | $34.40 | $34.39 | $34.40 | +0.06% | 1,100 |
| Apr 8, 2019 | $34.43 | $34.56 | $34.20 | $34.38 | +1.09% | 700 |
| Apr 1, 2019 | $33.46 | $34.15 | $33.46 | $34.01 | +1.64% | 4,200 |
| Mar 25, 2019 | $33.49 | $33.49 | $33.46 | $33.46 | +0.84% | 32,200 |
| Mar 18, 2019 | $33.18 | $33.18 | $33.18 | $33.18 | -0.39% | 600 |
| Mar 11, 2019 | $33.31 | $33.31 | $33.31 | $33.31 | 0.00% | 11,700 |
| Mar 4, 2019 | $32.66 | $33.31 | $32.56 | $33.31 | +2.30% | 4,000 |
| Feb 25, 2019 | $32.60 | $32.73 | $31.77 | $32.56 | +0.06% | 21,500 |
| Feb 19, 2019 | $31.12 | $32.78 | $31.12 | $32.54 | +4.56% | 2,700 |
| Feb 11, 2019 | $30.90 | $31.25 | $30.23 | $31.12 | +0.71% | 10,300 |
| Feb 4, 2019 | $29.45 | $31.01 | $29.45 | $30.90 | +4.92% | 6,200 |
| Jan 28, 2019 | $28.64 | $29.45 | $28.64 | $29.45 | +2.83% | 7,700 |
| Jan 22, 2019 | $29.50 | $29.50 | $28.64 | $28.64 | -1.68% | 700 |
| Jan 14, 2019 | $30.26 | $30.26 | $29.13 | $29.13 | -2.51% | 3,200 |
| Jan 7, 2019 | $29.06 | $29.88 | $29.06 | $29.88 | +4.04% | 22,000 |
| Dec 31, 2018 | $28.60 | $28.72 | $28.58 | $28.72 | +0.28% | 3,800 |
| Dec 24, 2018 | $29.23 | $29.23 | $28.60 | $28.64 | -2.02% | 3,100 |
| Dec 17, 2018 | $30.14 | $30.14 | $28.68 | $29.23 | -5.74% | 3,000 |
| Dec 10, 2018 | $30.50 | $31.01 | $30.35 | $31.01 | +1.67% | 14,800 |
| Dec 3, 2018 | $30.87 | $30.87 | $30.18 | $30.50 | -1.20% | 1,000 |
| Nov 26, 2018 | $30.40 | $30.87 | $30.40 | $30.87 | +1.55% | 35,800 |
| Nov 19, 2018 | $29.90 | $30.40 | $29.57 | $30.40 | +1.67% | 5,800 |
| Nov 12, 2018 | $29.75 | $29.90 | $29.49 | $29.90 | +0.50% | 4,500 |
| Nov 5, 2018 | $29.06 | $29.75 | $29.06 | $29.75 | +5.27% | 15,900 |
| Oct 29, 2018 | $30.46 | $30.65 | $28.26 | $28.26 | -7.22% | 3,200 |
| Oct 22, 2018 | $30.09 | $30.46 | $30.04 | $30.46 | +2.35% | 35,400 |
| Oct 15, 2018 | $29.99 | $29.99 | $29.76 | $29.76 | +0.30% | 35,500 |
| Oct 8, 2018 | $31.52 | $31.52 | $29.40 | $29.67 | -5.87% | 1,400 |
| Oct 1, 2018 | $31.20 | $31.67 | $31.20 | $31.52 | +3.55% | 40,500 |
| Sep 24, 2018 | $30.44 | $30.44 | $30.44 | $30.44 | 0.00% | 0 |
| Sep 17, 2018 | $29.72 | $30.44 | $29.71 | $30.44 | +1.10% | 900 |
| Sep 10, 2018 | $29.00 | $30.11 | $28.93 | $30.11 | +2.90% | 500 |
| Sep 4, 2018 | $29.45 | $29.51 | $29.26 | $29.26 | -6.46% | 12,300 |
| Aug 27, 2018 | $31.60 | $31.60 | $31.28 | $31.28 | -1.14% | 1,300 |
| Aug 20, 2018 | $31.92 | $31.92 | $31.64 | $31.64 | -0.88% | 200 |
| Aug 13, 2018 | $31.40 | $31.92 | $31.23 | $31.92 | +1.66% | 500 |
| Aug 6, 2018 | $31.81 | $31.87 | $31.40 | $31.40 | -6.82% | 1,600 |
| Jul 30, 2018 | $32.80 | $33.70 | $32.80 | $33.70 | +2.74% | 700 |
| Jul 23, 2018 | $34.10 | $34.10 | $32.80 | $32.80 | -3.81% | 2,900 |
| Jul 16, 2018 | $34.55 | $34.55 | $34.10 | $34.10 | -0.44% | 1,200 |
| Jul 9, 2018 | $34.06 | $34.25 | $33.80 | $34.25 | -1.72% | 7,500 |
| Jul 2, 2018 | $34.85 | $34.85 | $34.85 | $34.85 | +6.02% | 200 |
| Jun 25, 2018 | $32.65 | $32.87 | $32.65 | $32.87 | +0.67% | 10,500 |
| Jun 18, 2018 | $33.02 | $33.02 | $32.50 | $32.65 | -2.33% | 12,500 |
| Jun 11, 2018 | $32.20 | $33.43 | $32.20 | $33.43 | +3.82% | 6,600 |
| Jun 4, 2018 | $34.65 | $34.65 | $32.20 | $32.20 | -7.07% | 6,400 |
| May 29, 2018 | $34.18 | $35.00 | $34.18 | $34.65 | +1.38% | 40,800 |
| May 21, 2018 | $33.27 | $34.18 | $33.27 | $34.18 | +2.74% | 5,400 |
| May 14, 2018 | $33.53 | $33.64 | $33.27 | $33.27 | -0.03% | 5,200 |
| May 7, 2018 | $32.69 | $33.28 | $32.69 | $33.28 | +1.80% | 800 |
| Apr 30, 2018 | $32.69 | $32.69 | $32.69 | $32.69 | 0.00% | 0 |
| Apr 23, 2018 | $32.69 | $32.69 | $32.69 | $32.69 | 0.00% | 0 |
| Apr 16, 2018 | $32.87 | $32.87 | $32.69 | $32.69 | +0.12% | 1,100 |
| Apr 9, 2018 | $32.25 | $32.65 | $32.24 | $32.65 | +2.93% | 2,400 |
| Apr 2, 2018 | $32.02 | $32.02 | $30.63 | $31.72 | -0.94% | 104,200 |
| Mar 26, 2018 | $32.02 | $32.02 | $32.02 | $32.02 | 0.00% | 0 |
| Mar 19, 2018 | $31.59 | $32.02 | $31.55 | $32.02 | -0.25% | 13,800 |
| Mar 12, 2018 | $32.00 | $32.10 | $32.00 | $32.10 | +5.45% | 8,300 |
| Mar 5, 2018 | $32.41 | $32.41 | $30.44 | $30.44 | -6.08% | 45,700 |
| Feb 26, 2018 | $31.58 | $32.41 | $31.58 | $32.41 | +2.63% | 25,300 |
| Feb 20, 2018 | $31.84 | $31.84 | $31.54 | $31.58 | -0.82% | 300 |
| Feb 12, 2018 | $31.97 | $32.09 | $31.84 | $31.84 | 0.00% | 3,400 |
| Feb 5, 2018 | $32.99 | $32.99 | $31.73 | $31.84 | -3.49% | 3,000 |
| Jan 29, 2018 | $34.41 | $34.41 | $32.99 | $32.99 | -3.31% | 4,600 |
| Jan 22, 2018 | $34.50 | $34.61 | $34.12 | $34.12 | -1.10% | 2,200 |
| Jan 16, 2018 | $34.09 | $34.56 | $34.09 | $34.50 | +1.20% | 20,200 |
| Jan 8, 2018 | $35.85 | $35.85 | $34.09 | $34.09 | -4.32% | 3,100 |
| Jan 2, 2018 | $35.80 | $35.81 | $35.63 | $35.63 | -1.57% | 26,800 |
| Dec 26, 2017 | $35.09 | $36.20 | $35.09 | $36.20 | +3.16% | 1,800 |
| Dec 18, 2017 | $34.81 | $35.18 | $34.81 | $35.09 | +0.89% | 3,600 |
| Dec 11, 2017 | $34.47 | $35.01 | $34.17 | $34.78 | +0.09% | 16,200 |
| Dec 4, 2017 | $34.40 | $34.75 | $34.13 | $34.75 | +1.14% | 9,200 |
| Nov 27, 2017 | $34.78 | $34.78 | $34.19 | $34.36 | -1.21% | 12,700 |
| Nov 20, 2017 | $34.09 | $34.78 | $34.09 | $34.78 | +2.02% | 1,600 |
| Nov 13, 2017 | $34.51 | $34.51 | $34.09 | $34.09 | -1.50% | 500 |
| Nov 6, 2017 | $35.16 | $35.16 | $34.61 | $34.61 | -1.59% | 3,300 |
| Oct 30, 2017 | $35.80 | $36.64 | $35.00 | $35.17 | -3.70% | 39,000 |
| Oct 23, 2017 | $35.42 | $36.52 | $34.78 | $36.52 | +3.11% | 24,500 |
| Oct 16, 2017 | $35.50 | $35.53 | $35.00 | $35.42 | -0.23% | 400 |
| Oct 9, 2017 | $34.60 | $35.50 | $34.37 | $35.50 | +2.60% | 219,000 |
| Oct 2, 2017 | $35.06 | $35.06 | $34.60 | $34.60 | -1.17% | 5,700 |
| Sep 25, 2017 | $35.62 | $35.62 | $35.00 | $35.01 | 0.00% | 23,500 |
| Sep 18, 2017 | $34.80 | $35.01 | $34.80 | $35.01 | +0.60% | 1,500 |
| Sep 11, 2017 | $34.75 | $34.80 | $34.67 | $34.80 | +0.14% | 11,900 |
| Sep 5, 2017 | $33.80 | $34.75 | $33.80 | $34.75 | +2.81% | 22,500 |
| Aug 28, 2017 | $33.95 | $33.95 | $33.54 | $33.80 | -1.08% | 18,000 |
| Aug 21, 2017 | $34.10 | $34.18 | $33.89 | $34.17 | +0.21% | 24,400 |
| Aug 14, 2017 | $33.92 | $34.10 | $33.92 | $34.10 | +0.53% | 34,100 |
| Aug 7, 2017 | $33.26 | $33.96 | $33.26 | $33.92 | -2.86% | 3,200 |
| Jul 31, 2017 | $33.76 | $35.01 | $33.76 | $34.92 | +3.44% | 14,900 |
| Jul 24, 2017 | $33.32 | $33.76 | $33.32 | $33.76 | +4.84% | 2,600 |
| Jul 17, 2017 | $32.20 | $32.20 | $32.20 | $32.20 | +0.81% | 19,600 |
| Jul 10, 2017 | $31.00 | $31.94 | $31.00 | $31.94 | +2.31% | 800 |
| Jul 3, 2017 | $31.84 | $31.84 | $31.22 | $31.22 | -1.95% | 800 |
| Jun 26, 2017 | $31.62 | $32.26 | $31.62 | $31.84 | -0.09% | 700 |
| Jun 19, 2017 | $31.70 | $31.87 | $31.70 | $31.87 | +0.19% | 8,600 |
| Jun 12, 2017 | $32.05 | $32.23 | $31.43 | $31.81 | -0.78% | 5,600 |
| Jun 5, 2017 | $32.65 | $32.65 | $32.06 | $32.06 | -2.82% | 1,200 |
| May 30, 2017 | $32.88 | $33.48 | $30.40 | $32.99 | +2.97% | 63,200 |
| May 22, 2017 | $32.20 | $32.20 | $32.04 | $32.04 | -0.50% | 56,400 |
| May 15, 2017 | $32.81 | $32.81 | $32.15 | $32.20 | -0.77% | 1,900 |
| May 8, 2017 | $32.49 | $32.49 | $32.44 | $32.45 | -1.73% | 3,800 |
| May 1, 2017 | $32.78 | $33.02 | $32.69 | $33.02 | +0.73% | 700 |
| Apr 24, 2017 | $33.25 | $33.25 | $31.80 | $32.78 | -1.41% | 3,800 |
| Apr 17, 2017 | $35.19 | $35.19 | $33.25 | $33.25 | -4.65% | 1,000 |
| Apr 10, 2017 | $34.10 | $34.87 | $34.10 | $34.87 | +2.38% | 2,900 |
| Apr 3, 2017 | $34.00 | $34.06 | $34.00 | $34.06 | -1.45% | 2,500 |
| Mar 27, 2017 | $34.52 | $35.01 | $34.52 | $34.56 | +0.12% | 13,600 |
| Mar 20, 2017 | $33.94 | $34.52 | $33.94 | $34.52 | +1.65% | 10,900 |
| Mar 13, 2017 | $33.80 | $33.96 | $33.80 | $33.96 | +0.59% | 11,200 |
| Mar 6, 2017 | $33.84 | $33.84 | $33.76 | $33.76 | -1.80% | 5,900 |
| Feb 27, 2017 | $35.30 | $35.30 | $34.09 | $34.38 | -2.61% | 11,100 |
| Feb 21, 2017 | $34.93 | $35.76 | $34.93 | $35.30 | +1.06% | 10,000 |
| Feb 13, 2017 | $34.90 | $35.07 | $34.54 | $34.93 | +0.55% | 5,900 |
| Feb 6, 2017 | $34.98 | $34.98 | $34.23 | $34.74 | -0.69% | 39,700 |
| Jan 30, 2017 | $36.21 | $36.34 | $34.91 | $34.98 | -3.40% | 42,900 |
| Jan 23, 2017 | $36.27 | $36.27 | $36.21 | $36.21 | -0.17% | 31,600 |
| Jan 17, 2017 | $36.14 | $36.29 | $35.38 | $36.27 | +0.75% | 9,700 |
| Jan 9, 2017 | $35.13 | $36.18 | $35.13 | $36.00 | +0.87% | 11,000 |
| Jan 3, 2017 | $34.99 | $35.95 | $34.99 | $35.69 | +1.25% | 15,800 |
| Dec 27, 2016 | $35.01 | $35.41 | $34.76 | $35.25 | +0.69% | 5,600 |
| Dec 19, 2016 | $35.00 | $35.51 | $35.00 | $35.01 | +0.03% | 8,800 |
| Dec 12, 2016 | $34.60 | $35.16 | $34.41 | $35.00 | +1.16% | 9,700 |
| Dec 5, 2016 | $34.78 | $34.78 | $34.06 | $34.60 | +1.53% | 2,600 |
| Nov 28, 2016 | $34.38 | $34.61 | $34.02 | $34.08 | -0.23% | 7,400 |
| Nov 21, 2016 | $34.17 | $34.78 | $34.16 | $34.16 | -0.03% | 37,900 |
| Nov 14, 2016 | $33.14 | $34.27 | $32.96 | $34.17 | +2.31% | 16,200 |
| Nov 7, 2016 | $36.00 | $36.05 | $33.40 | $33.40 | – | 25,100 |
Seasonality
SAPIF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 2.3% | -2.0% | 0.4% | 1.6% | -3.1% | 2.0% | 2.1% | -2.2% | -2.4% | 1.9% | 1.6% |
| Months up | 5 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 0.1% | 6.2% | -2.2% | -3.4% | 1.7% | -3.6% | -3.9% | 3.7% | -3.4% | 0.2% | ||
| 2025 | -4.1% | 5.9% | -1.4% | 11.1% | 0.9% | 3.4% | 5.3% | 19.4% | -2.5% | -0.8% | 16.4% | 7.0% |
| 2024 | 1.6% | 0.6% | -4.6% | -1.9% | 4.3% | 13.6% | 1.0% | -3.1% | -2.9% | -9.3% | -3.7% | -6.5% |
| 2023 | 9.5% | -1.1% | -3.1% | -0.5% | 0.9% | -13.4% | -5.5% | 2.3% | -2.1% | -5.1% | -3.8% | 6.3% |
| 2022 | -0.5% | 9.5% | -2.5% | -10.0% | -5.7% | 8.0% | 13.4% | 2.6% | -3.3% | -0.1% | 1.6% | 0.5% |
| 2021 | -6.6% | 8.8% | 6.0% | 5.4% | 9.6% | -13.9% | -3.2% | -2.1% | -10.2% | -5.3% | -7.1% | 2.2% |
| 2020 | -1.5% | -9.9% | -12.8% | 5.8% | -2.8% | -3.3% | 2.9% | 2.1% | 0.9% | -1.6% | 12.5% | 1.5% |
| 2019 | 2.0% | 11.1% | 3.3% | 1.0% | -0.4% | -12.7% | 2.9% | 1.0% | 0.4% | -4.9% | 4.9% | 3.3% |
| 2018 | -5.0% | -5.7% | -0.8% | 2.1% | 7.1% | -5.7% | 1.0% | -5.8% | -2.7% | 0.1% | 1.3% | -6.6% |
| 2017 | 2.7% | -2.5% | -1.8% | -5.2% | 0.7% | -3.2% | 6.0% | 0.5% | 3.6% | 3.2% | -5.4% | 6.3% |