Safe Bulkers, Inc. (SB.PC) stock
SB.PCNYSEDeep Sea Foreign Transportation of FreightAlso trades as SB, SB.PD
$25.77+0.00 (0.00%)
Close on Oct 30, 2026Market cap $851.14MP/E 26.7Yield 2.50%
Price history
Safe Bulkers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.77
0.00% on the day
52-week range
$25.26 – $26.99
-4.5% from the high
Change over 52 weeks
-0.8%
From $25.99 on Oct 30, 2025
Average volume
518
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.75 | $26.15 | $25.75 | $25.77 | +0.08% | 654 |
| Oct 19, 2026 | $25.53 | $25.79 | $25.53 | $25.75 | +0.86% | 1,920 |
| Oct 12, 2026 | $26.15 | $26.16 | $25.50 | $25.53 | -2.18% | 13,255 |
| Oct 5, 2026 | $26.05 | $26.16 | $26.00 | $26.10 | +0.19% | 4,025 |
| Sep 28, 2026 | $26.10 | $26.10 | $26.00 | $26.05 | -0.38% | 5,459 |
| Sep 21, 2026 | $26.11 | $26.24 | $26.01 | $26.15 | +0.14% | 1,058 |
| Sep 14, 2026 | $26.10 | $26.17 | $26.00 | $26.11 | -0.36% | 1,991 |
| Sep 8, 2026 | $26.30 | $26.39 | $26.00 | $26.21 | -0.36% | 4,054 |
| Aug 31, 2026 | $26.50 | $26.50 | $26.18 | $26.30 | -0.75% | 1,333 |
| Aug 24, 2026 | $26.48 | $26.50 | $26.48 | $26.50 | +0.07% | 664 |
| Aug 17, 2026 | $26.50 | $26.50 | $26.48 | $26.48 | -0.07% | 184 |
| Aug 10, 2026 | $26.48 | $26.50 | $26.48 | $26.50 | +1.71% | 1,452 |
| Aug 3, 2026 | $26.54 | $26.54 | $26.05 | $26.05 | -1.83% | 448 |
| Jul 27, 2026 | $26.15 | $26.54 | $26.15 | $26.54 | +1.49% | 1,484 |
| Jul 20, 2026 | $26.47 | $26.47 | $25.75 | $26.15 | -1.21% | 2,374 |
| Jul 13, 2026 | $26.45 | $26.55 | $26.26 | $26.47 | +2.00% | 2,695 |
| Jul 6, 2026 | $26.48 | $26.55 | $25.95 | $25.95 | -2.30% | 906 |
| Jun 29, 2026 | $26.08 | $26.56 | $26.08 | $26.56 | +1.85% | 2,082 |
| Jun 22, 2026 | $25.87 | $26.15 | $25.86 | $26.08 | -0.09% | 2,155 |
| Jun 15, 2026 | $26.10 | $26.15 | $26.00 | $26.10 | +0.42% | 10,087 |
| Jun 8, 2026 | $26.15 | $26.15 | $25.60 | $25.99 | -0.61% | 4,494 |
| Jun 1, 2026 | $26.20 | $26.69 | $26.15 | $26.15 | -0.95% | 1,894 |
| May 26, 2026 | $26.51 | $26.51 | $26.20 | $26.40 | -0.49% | 3,094 |
| May 18, 2026 | $26.11 | $26.78 | $26.11 | $26.53 | +1.61% | 6,845 |
| May 11, 2026 | $26.10 | $26.24 | $26.08 | $26.11 | -0.72% | 3,479 |
| May 4, 2026 | $26.30 | $26.30 | $25.94 | $26.30 | +0.11% | 1,621 |
| Apr 27, 2026 | $26.18 | $26.27 | $25.60 | $26.27 | +0.57% | 3,480 |
| Apr 20, 2026 | $25.85 | $26.50 | $25.85 | $26.12 | +1.08% | 4,717 |
| Apr 13, 2026 | $26.35 | $26.76 | $25.83 | $25.84 | -2.47% | 5,927 |
| Apr 6, 2026 | $26.00 | $26.50 | $26.00 | $26.50 | +1.90% | 3,514 |
| Mar 30, 2026 | $26.26 | $26.26 | $25.98 | $26.00 | -0.95% | 1,409 |
| Mar 23, 2026 | $26.40 | $26.99 | $26.23 | $26.25 | -0.49% | 5,574 |
| Mar 16, 2026 | $26.10 | $26.43 | $26.10 | $26.38 | +0.84% | 2,920 |
| Mar 9, 2026 | $26.25 | $26.43 | $26.16 | $26.16 | -0.34% | 5,688 |
| Mar 2, 2026 | $26.25 | $26.44 | $26.25 | $26.25 | -0.10% | 1,532 |
| Feb 23, 2026 | $26.16 | $26.28 | $26.16 | $26.28 | +0.43% | 842 |
| Feb 17, 2026 | $26.10 | $26.25 | $25.96 | $26.16 | +0.25% | 2,815 |
| Feb 9, 2026 | $25.93 | $26.10 | $25.75 | $26.10 | +0.65% | 2,000 |
| Feb 2, 2026 | $25.90 | $26.56 | $25.60 | $25.93 | +0.30% | 7,515 |
| Jan 26, 2026 | $25.80 | $25.85 | $25.78 | $25.85 | +0.19% | 2,438 |
| Jan 20, 2026 | $25.53 | $25.84 | $25.53 | $25.80 | +1.06% | 4,308 |
| Jan 12, 2026 | $25.96 | $26.00 | $25.51 | $25.53 | -1.33% | 7,091 |
| Jan 5, 2026 | $25.70 | $25.88 | $25.70 | $25.88 | +0.72% | 767 |
| Dec 29, 2025 | $25.54 | $25.69 | $25.54 | $25.69 | +0.23% | 1,065 |
| Dec 22, 2025 | $25.46 | $25.63 | $25.46 | $25.63 | +0.67% | 195 |
| Dec 15, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | -0.55% | 221 |
| Dec 8, 2025 | $25.80 | $25.91 | $25.60 | $25.60 | -0.78% | 3,560 |
| Dec 1, 2025 | $25.80 | $26.00 | $25.50 | $25.80 | -0.73% | 2,958 |
| Nov 24, 2025 | $25.71 | $25.99 | $25.26 | $25.99 | +1.33% | 6,649 |
| Nov 17, 2025 | $25.75 | $25.75 | $25.50 | $25.65 | -0.39% | 732 |
| Nov 10, 2025 | $25.73 | $25.87 | $25.70 | $25.75 | -0.73% | 920 |
| Nov 3, 2025 | $25.50 | $26.05 | $25.28 | $25.94 | -0.01% | 6,069 |
| Oct 27, 2025 | $25.90 | $26.03 | $25.90 | $25.94 | +0.16% | 1,237 |
| Oct 20, 2025 | $25.64 | $25.90 | $25.57 | $25.90 | +1.21% | 7,715 |
| Oct 13, 2025 | $25.88 | $26.09 | $25.53 | $25.59 | -1.32% | 8,485 |
| Oct 6, 2025 | $25.65 | $26.01 | $25.65 | $25.93 | +1.10% | 7,003 |
| Sep 29, 2025 | $25.95 | $26.01 | $25.54 | $25.65 | -1.35% | 16,125 |
| Sep 22, 2025 | $26.33 | $26.33 | $25.95 | $26.00 | +0.27% | 4,578 |
| Sep 15, 2025 | $26.18 | $26.32 | $25.92 | $25.93 | -0.04% | 2,579 |
| Sep 8, 2025 | $25.99 | $25.99 | $25.88 | $25.94 | -2.04% | 5,175 |
| Sep 2, 2025 | $26.00 | $26.48 | $25.75 | $26.48 | +1.34% | 4,699 |
| Aug 25, 2025 | $26.14 | $26.14 | $26.06 | $26.13 | -0.04% | 670 |
| Aug 18, 2025 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | – |
| Aug 11, 2025 | $26.14 | $26.14 | $26.14 | $26.14 | +0.39% | 240 |
| Aug 4, 2025 | $26.09 | $26.14 | $26.04 | $26.04 | -0.19% | 826 |
| Jul 28, 2025 | $25.91 | $26.24 | $25.81 | $26.09 | +0.69% | 5,760 |
| Jul 21, 2025 | $26.29 | $26.44 | $25.66 | $25.91 | -1.44% | 6,748 |
| Jul 14, 2025 | $25.98 | $26.29 | $25.91 | $26.29 | +2.54% | 1,129 |
| Jul 7, 2025 | $26.19 | $26.19 | $25.64 | $25.64 | -1.54% | 2,278 |
| Jun 30, 2025 | $25.70 | $26.04 | $25.70 | $26.04 | +1.32% | 3,211 |
| Jun 23, 2025 | $25.64 | $26.46 | $25.15 | $25.70 | +0.19% | 14,155 |
| Jun 16, 2025 | $25.65 | $25.65 | $25.65 | $25.65 | 0.00% | – |
| Jun 9, 2025 | $25.60 | $25.65 | $25.45 | $25.65 | +0.23% | 2,781 |
| Jun 2, 2025 | $25.41 | $25.64 | $25.31 | $25.59 | +0.71% | 6,142 |
| May 27, 2025 | $25.50 | $25.50 | $25.39 | $25.41 | -0.55% | 2,261 |
| May 19, 2025 | $25.38 | $25.60 | $25.38 | $25.55 | +0.85% | 3,242 |
| May 12, 2025 | $25.50 | $25.50 | $25.00 | $25.34 | -0.65% | 1,969 |
| May 5, 2025 | $25.00 | $25.52 | $25.00 | $25.50 | +1.50% | 4,797 |
| Apr 28, 2025 | $25.10 | $25.19 | $24.86 | $25.12 | -0.26% | 5,005 |
| Apr 21, 2025 | $25.01 | $25.19 | $25.01 | $25.19 | +0.72% | 4,259 |
| Apr 14, 2025 | $25.59 | $25.60 | $25.01 | $25.01 | -1.54% | 2,403 |
| Apr 7, 2025 | $25.00 | $25.60 | $25.00 | $25.40 | +1.13% | 7,856 |
| Mar 31, 2025 | $25.41 | $26.50 | $25.10 | $25.12 | -1.15% | 7,387 |
| Mar 24, 2025 | $25.41 | $25.54 | $25.34 | $25.41 | +0.00% | 3,163 |
| Mar 17, 2025 | $25.45 | $25.45 | $25.21 | $25.41 | -0.28% | 6,014 |
| Mar 10, 2025 | $25.25 | $25.48 | $25.11 | $25.48 | +0.63% | 3,965 |
| Mar 3, 2025 | $25.35 | $25.45 | $25.15 | $25.32 | +0.48% | 5,737 |
| Feb 24, 2025 | $25.34 | $25.45 | $25.20 | $25.20 | -0.53% | 3,625 |
| Feb 18, 2025 | $25.39 | $25.64 | $25.34 | $25.34 | -0.20% | 7,747 |
| Feb 10, 2025 | $25.38 | $25.59 | $25.23 | $25.39 | +0.14% | 6,901 |
| Feb 3, 2025 | $25.28 | $25.42 | $25.21 | $25.35 | -0.24% | 4,123 |
| Jan 27, 2025 | $25.38 | $25.42 | $25.23 | $25.41 | +0.24% | 4,949 |
| Jan 21, 2025 | $25.23 | $25.38 | $25.04 | $25.35 | +1.08% | 12,011 |
| Jan 13, 2025 | $25.46 | $25.50 | $24.91 | $25.08 | -1.86% | 12,261 |
| Jan 6, 2025 | $25.45 | $25.75 | $25.36 | $25.56 | +0.41% | 7,448 |
| Dec 30, 2024 | $25.48 | $25.53 | $24.95 | $25.45 | -0.12% | 13,607 |
| Dec 23, 2024 | $25.39 | $25.48 | $25.39 | $25.48 | +0.31% | 3,506 |
| Dec 16, 2024 | $25.50 | $25.63 | $25.40 | $25.40 | -0.39% | 9,146 |
| Dec 9, 2024 | $25.62 | $25.62 | $25.45 | $25.50 | -0.35% | 1,241 |
| Dec 2, 2024 | $25.69 | $25.80 | $25.47 | $25.59 | +0.67% | 3,455 |
| Nov 25, 2024 | $25.51 | $25.51 | $25.42 | $25.42 | -0.35% | 300 |
| Nov 18, 2024 | $25.75 | $26.00 | $25.46 | $25.51 | -1.09% | 7,354 |
| Nov 11, 2024 | $25.56 | $25.80 | $25.56 | $25.79 | +0.67% | 5,067 |
| Nov 4, 2024 | $25.82 | $25.98 | $25.55 | $25.62 | +0.25% | 5,700 |
| Oct 28, 2024 | $25.59 | $25.89 | $25.55 | $25.55 | -0.02% | 5,980 |
| Oct 21, 2024 | $25.56 | $25.70 | $25.55 | $25.56 | +0.20% | 9,240 |
| Oct 14, 2024 | $25.82 | $25.94 | $25.42 | $25.51 | -1.39% | 19,703 |
| Oct 7, 2024 | $25.65 | $25.88 | $25.65 | $25.87 | +0.78% | 6,067 |
| Sep 30, 2024 | $25.71 | $25.95 | $25.36 | $25.67 | -0.17% | 6,142 |
| Sep 23, 2024 | $25.81 | $25.81 | $25.71 | $25.72 | -0.21% | 921 |
| Sep 16, 2024 | $26.08 | $26.20 | $25.63 | $25.77 | -0.85% | 8,933 |
| Sep 9, 2024 | $25.67 | $25.99 | $25.60 | $25.99 | +1.17% | 8,245 |
| Sep 3, 2024 | $25.60 | $25.69 | $25.41 | $25.69 | +0.31% | 8,040 |
| Aug 26, 2024 | $25.64 | $25.69 | $25.55 | $25.61 | -0.12% | 3,088 |
| Aug 19, 2024 | $25.70 | $25.75 | $25.41 | $25.64 | +0.59% | 7,923 |
| Aug 12, 2024 | $25.75 | $25.75 | $25.40 | $25.49 | -1.66% | 13,430 |
| Aug 5, 2024 | $25.50 | $26.02 | $25.45 | $25.92 | +0.86% | 7,122 |
| Jul 29, 2024 | $25.60 | $25.70 | $25.60 | $25.70 | +0.39% | 2,810 |
| Jul 22, 2024 | $26.08 | $26.08 | $25.41 | $25.60 | +0.22% | 16,727 |
| Jul 15, 2024 | $25.88 | $26.16 | $25.39 | $25.54 | -1.26% | 29,290 |
| Jul 8, 2024 | $25.89 | $25.97 | $25.55 | $25.87 | -0.08% | 6,897 |
| Jul 1, 2024 | $25.69 | $25.89 | $25.45 | $25.89 | +0.80% | 3,474 |
| Jun 24, 2024 | $25.53 | $25.69 | $25.53 | $25.69 | +0.61% | 471 |
| Jun 17, 2024 | $25.58 | $25.79 | $25.50 | $25.53 | -0.35% | 6,462 |
| Jun 10, 2024 | $25.70 | $25.76 | $25.57 | $25.62 | +0.23% | 4,766 |
| Jun 3, 2024 | $25.85 | $25.85 | $25.51 | $25.56 | -0.93% | 3,796 |
| May 28, 2024 | $25.57 | $25.80 | $25.57 | $25.80 | +1.18% | 2,467 |
| May 20, 2024 | $25.75 | $25.75 | $25.50 | $25.50 | -0.75% | 4,662 |
| May 13, 2024 | $25.53 | $25.69 | $25.50 | $25.69 | +0.45% | 3,384 |
| May 6, 2024 | $25.55 | $25.81 | $25.50 | $25.58 | +0.07% | 3,608 |
| Apr 29, 2024 | $25.77 | $25.77 | $25.56 | $25.56 | -0.16% | 1,500 |
| Apr 22, 2024 | $25.56 | $25.60 | $25.50 | $25.60 | +0.39% | 3,171 |
| Apr 15, 2024 | $25.75 | $25.96 | $25.50 | $25.50 | -1.35% | 11,311 |
| Apr 8, 2024 | $25.94 | $26.00 | $25.69 | $25.85 | +0.08% | 4,792 |
| Apr 1, 2024 | $25.95 | $26.31 | $25.83 | $25.83 | -0.16% | 4,075 |
| Mar 25, 2024 | $26.15 | $26.39 | $25.70 | $25.87 | -0.69% | 6,832 |
| Mar 18, 2024 | $25.72 | $26.09 | $25.41 | $26.05 | +2.68% | 8,965 |
| Mar 11, 2024 | $25.45 | $25.54 | $25.37 | $25.37 | -0.47% | 1,364 |
| Mar 4, 2024 | $25.41 | $25.70 | $25.23 | $25.49 | +0.39% | 17,253 |
| Feb 26, 2024 | $25.34 | $25.48 | $25.22 | $25.39 | +0.56% | 13,211 |
| Feb 20, 2024 | $25.50 | $25.50 | $25.25 | $25.25 | -0.79% | 1,627 |
| Feb 12, 2024 | $25.29 | $25.45 | $25.20 | $25.45 | +1.31% | 1,733 |
| Feb 5, 2024 | $25.51 | $25.51 | $25.12 | $25.12 | +0.04% | 1,614 |
| Jan 29, 2024 | $25.40 | $25.51 | $25.11 | $25.11 | -1.45% | 5,708 |
| Jan 22, 2024 | $25.21 | $25.59 | $25.16 | $25.48 | +0.95% | 2,514 |
| Jan 16, 2024 | $25.43 | $25.68 | $25.12 | $25.24 | -0.67% | 6,867 |
| Jan 8, 2024 | $25.33 | $25.60 | $25.23 | $25.41 | +0.73% | 5,962 |
| Jan 2, 2024 | $25.10 | $25.34 | $25.10 | $25.23 | +0.50% | 1,604 |
| Dec 26, 2023 | $25.04 | $25.10 | $25.04 | $25.10 | +0.36% | 3,937 |
| Dec 18, 2023 | $25.00 | $25.05 | $24.87 | $25.01 | +0.64% | 20,785 |
| Dec 11, 2023 | $24.85 | $25.00 | $24.84 | $24.85 | -0.60% | 3,692 |
| Dec 4, 2023 | $24.82 | $25.02 | $24.82 | $25.00 | +0.73% | 5,462 |
| Nov 27, 2023 | $24.72 | $25.00 | $24.62 | $24.82 | +0.40% | 8,675 |
| Nov 20, 2023 | $24.75 | $24.75 | $24.52 | $24.72 | -0.12% | 13,492 |
| Nov 13, 2023 | $24.69 | $24.86 | $24.57 | $24.75 | +0.81% | 2,839 |
| Nov 6, 2023 | $25.00 | $25.00 | $24.55 | $24.55 | -1.56% | 6,030 |
| Oct 30, 2023 | $24.86 | $24.97 | $24.86 | $24.94 | -0.40% | 4,518 |
| Oct 23, 2023 | $24.80 | $25.04 | $24.80 | $25.04 | +0.52% | 2,449 |
| Oct 16, 2023 | $25.40 | $25.40 | $24.75 | $24.91 | -2.47% | 3,996 |
| Oct 9, 2023 | $25.50 | $25.54 | $24.88 | $25.54 | +0.75% | 6,543 |
| Oct 2, 2023 | $25.38 | $25.41 | $24.31 | $25.35 | -0.59% | 9,906 |
| Sep 25, 2023 | $25.00 | $25.50 | $24.85 | $25.50 | +2.00% | 12,877 |
| Sep 18, 2023 | $25.05 | $25.05 | $24.99 | $25.00 | -0.20% | 2,390 |
| Sep 11, 2023 | $25.05 | $25.05 | $25.05 | $25.05 | +0.72% | 332 |
| Sep 5, 2023 | $24.81 | $25.05 | $24.80 | $24.87 | +0.16% | 5,166 |
| Aug 28, 2023 | $24.75 | $25.00 | $24.56 | $24.83 | -0.08% | 7,163 |
| Aug 21, 2023 | $24.87 | $24.99 | $24.85 | $24.85 | -0.08% | 674 |
| Aug 14, 2023 | $24.90 | $24.99 | $24.85 | $24.87 | -0.17% | 3,109 |
| Aug 7, 2023 | $24.58 | $24.99 | $24.58 | $24.91 | +0.65% | 5,496 |
| Jul 31, 2023 | $24.99 | $24.99 | $24.75 | $24.75 | -0.96% | 8,892 |
| Jul 24, 2023 | $24.75 | $24.99 | $24.65 | $24.99 | +1.83% | 1,471 |
| Jul 17, 2023 | $25.10 | $25.32 | $24.50 | $24.54 | -2.81% | 21,560 |
| Jul 10, 2023 | $25.08 | $25.50 | $24.99 | $25.25 | +1.04% | 11,978 |
| Jul 3, 2023 | $24.80 | $25.05 | $24.74 | $24.99 | +0.77% | 6,819 |
| Jun 26, 2023 | $24.75 | $24.92 | $24.75 | $24.80 | +0.69% | 1,462 |
| Jun 20, 2023 | $24.50 | $24.98 | $24.50 | $24.63 | +0.53% | 233 |
| Jun 12, 2023 | $24.76 | $24.98 | $24.50 | $24.50 | -0.24% | 4,159 |
| Jun 5, 2023 | $24.75 | $24.90 | $24.56 | $24.56 | -0.77% | 1,597 |
| May 30, 2023 | $24.75 | $25.02 | $24.50 | $24.75 | +0.74% | 3,417 |
| May 22, 2023 | $24.52 | $24.75 | $24.50 | $24.57 | +0.20% | 6,941 |
| May 15, 2023 | $24.27 | $24.52 | $24.27 | $24.52 | +1.03% | 821 |
| May 8, 2023 | $24.68 | $24.74 | $24.27 | $24.27 | -1.94% | 8,242 |
| May 1, 2023 | $24.83 | $25.01 | $24.26 | $24.75 | -1.04% | 6,404 |
| Apr 24, 2023 | $25.07 | $25.07 | $24.96 | $25.01 | +0.64% | 998 |
| Apr 17, 2023 | $25.40 | $25.59 | $24.68 | $24.85 | -1.86% | 6,637 |
| Apr 10, 2023 | $25.32 | $25.68 | $25.03 | $25.32 | 0.00% | 7,053 |
| Apr 3, 2023 | $24.88 | $25.50 | $24.70 | $25.32 | +1.89% | 8,472 |
| Mar 27, 2023 | $24.92 | $25.00 | $24.76 | $24.85 | +0.61% | 5,767 |
| Mar 20, 2023 | $24.68 | $24.93 | $24.68 | $24.70 | -0.20% | 1,809 |
| Mar 13, 2023 | $24.80 | $25.00 | $24.51 | $24.75 | -0.40% | 5,187 |
| Mar 6, 2023 | $25.00 | $25.00 | $24.85 | $24.85 | -0.60% | 6,139 |
| Feb 27, 2023 | $24.99 | $25.00 | $24.88 | $25.00 | +0.00% | 3,618 |
| Feb 21, 2023 | $24.76 | $25.00 | $24.71 | $25.00 | +1.21% | 4,082 |
| Feb 13, 2023 | $24.75 | $24.94 | $24.65 | $24.70 | +0.04% | 20,741 |
| Feb 6, 2023 | $24.80 | $24.90 | $24.68 | $24.69 | +0.04% | 4,303 |
| Jan 30, 2023 | $24.73 | $24.92 | $24.59 | $24.68 | -0.24% | 5,061 |
| Jan 23, 2023 | $24.47 | $24.90 | $24.25 | $24.74 | +2.15% | 6,824 |
| Jan 17, 2023 | $24.85 | $25.00 | $24.06 | $24.22 | -2.14% | 25,164 |
| Jan 9, 2023 | $24.77 | $24.97 | $24.75 | $24.75 | -0.06% | 6,464 |
| Jan 3, 2023 | $24.87 | $24.98 | $24.70 | $24.77 | -0.34% | 8,962 |
| Dec 27, 2022 | $24.76 | $25.00 | $24.76 | $24.85 | +0.20% | 7,300 |
| Dec 19, 2022 | $24.84 | $24.96 | $24.80 | $24.80 | -0.16% | 3,273 |
| Dec 12, 2022 | $24.89 | $25.00 | $24.84 | $24.84 | -0.04% | 3,455 |
| Dec 5, 2022 | $25.10 | $25.19 | $24.76 | $24.85 | -1.31% | 21,163 |
| Nov 28, 2022 | $24.75 | $25.18 | $24.75 | $25.18 | +2.36% | 6,143 |
| Nov 21, 2022 | $24.45 | $24.73 | $24.43 | $24.60 | +0.61% | 6,755 |
| Nov 14, 2022 | $24.28 | $24.45 | $24.28 | $24.45 | +0.99% | 3,251 |
| Nov 7, 2022 | $23.77 | $24.28 | $23.75 | $24.21 | +1.85% | 7,428 |
| Oct 31, 2022 | $24.02 | $24.15 | $23.75 | $23.77 | -0.81% | 6,539 |
| Oct 24, 2022 | $23.88 | $24.00 | $23.79 | $23.97 | +0.36% | 4,579 |
| Oct 17, 2022 | $24.23 | $24.35 | $23.51 | $23.88 | -0.58% | 12,025 |
| Oct 10, 2022 | $23.85 | $24.27 | $23.80 | $24.02 | +0.46% | 4,945 |
| Oct 3, 2022 | $23.25 | $24.44 | $23.25 | $23.91 | +2.83% | 17,380 |
| Sep 26, 2022 | $25.09 | $25.10 | $23.25 | $23.25 | -7.55% | 20,890 |
| Sep 19, 2022 | $25.25 | $25.25 | $25.00 | $25.15 | -0.59% | 7,568 |
| Sep 12, 2022 | $25.22 | $25.30 | $25.15 | $25.30 | 0.00% | 3,593 |
| Sep 6, 2022 | $25.15 | $25.30 | $25.15 | $25.30 | +0.60% | 2,212 |
| Aug 29, 2022 | $25.20 | $25.25 | $25.15 | $25.15 | -0.59% | 4,375 |
| Aug 22, 2022 | $25.20 | $25.30 | $25.20 | $25.30 | +0.40% | 1,167 |
| Aug 15, 2022 | $25.15 | $25.46 | $25.15 | $25.20 | +0.12% | 5,204 |
| Aug 8, 2022 | $25.35 | $25.50 | $25.15 | $25.17 | -0.71% | 3,972 |
| Aug 1, 2022 | $25.34 | $25.35 | $25.20 | $25.35 | +0.60% | 1,168 |
| Jul 25, 2022 | $25.16 | $25.25 | $25.15 | $25.20 | -0.51% | 2,532 |
| Jul 18, 2022 | $25.33 | $25.49 | $25.11 | $25.33 | +0.56% | 7,477 |
| Jul 11, 2022 | $25.30 | $25.44 | $25.19 | $25.19 | -0.44% | 2,137 |
| Jul 5, 2022 | $25.14 | $25.30 | $25.13 | $25.30 | +0.68% | 2,065 |
| Jun 27, 2022 | $25.31 | $25.31 | $25.01 | $25.13 | -0.71% | 3,940 |
| Jun 21, 2022 | $25.12 | $25.43 | $25.12 | $25.31 | +0.84% | 3,710 |
| Jun 13, 2022 | $25.40 | $25.48 | $25.10 | $25.10 | -1.17% | 10,140 |
| Jun 6, 2022 | $25.55 | $25.65 | $25.32 | $25.40 | -0.55% | 9,269 |
| May 31, 2022 | $25.29 | $25.54 | $25.23 | $25.54 | +1.03% | 7,964 |
| May 23, 2022 | $25.11 | $25.28 | $25.11 | $25.28 | +0.68% | 3,872 |
| May 16, 2022 | $25.20 | $25.34 | $25.10 | $25.11 | -0.28% | 7,613 |
| May 9, 2022 | $25.28 | $25.36 | $25.09 | $25.18 | -0.91% | 10,603 |
| May 2, 2022 | $25.17 | $25.41 | $25.14 | $25.41 | +0.43% | 26,210 |
| Apr 25, 2022 | $25.17 | $25.49 | $25.13 | $25.30 | +0.20% | 10,562 |
| Apr 18, 2022 | $25.60 | $25.60 | $25.12 | $25.25 | -1.14% | 12,069 |
| Apr 11, 2022 | $25.62 | $25.83 | $25.43 | $25.54 | +0.59% | 37,855 |
| Apr 4, 2022 | $25.45 | $25.58 | $25.39 | $25.39 | -0.28% | 35,596 |
| Mar 28, 2022 | $25.29 | $25.49 | $25.16 | $25.46 | +0.89% | 59,223 |
| Mar 21, 2022 | $25.65 | $25.65 | $25.11 | $25.24 | -0.76% | 11,295 |
| Mar 14, 2022 | $25.42 | $25.60 | $24.95 | $25.43 | +0.59% | 27,705 |
| Mar 7, 2022 | $25.19 | $25.37 | $24.92 | $25.28 | +0.80% | 21,535 |
| Feb 28, 2022 | $25.33 | $25.33 | $25.00 | $25.08 | -0.59% | 30,824 |
| Feb 22, 2022 | $25.28 | $25.37 | $25.00 | $25.23 | +0.12% | 21,859 |
| Feb 14, 2022 | $25.13 | $25.28 | $25.06 | $25.20 | -0.24% | 24,161 |
| Feb 7, 2022 | $25.26 | $25.28 | $25.13 | $25.26 | -0.12% | 20,345 |
| Jan 31, 2022 | $25.18 | $25.39 | $25.12 | $25.29 | 0.00% | 26,335 |
| Jan 24, 2022 | $25.28 | $25.50 | $25.12 | $25.29 | +0.32% | 35,287 |
| Jan 18, 2022 | $25.90 | $25.90 | $25.15 | $25.21 | -2.66% | 28,005 |
| Jan 10, 2022 | $25.49 | $26.00 | $25.43 | $25.90 | +2.00% | 44,696 |
| Jan 3, 2022 | $25.50 | $25.68 | $25.33 | $25.39 | -0.22% | 12,068 |
| Dec 27, 2021 | $25.25 | $25.70 | $25.25 | $25.45 | +0.75% | 17,551 |
| Dec 20, 2021 | $25.13 | $25.49 | $25.12 | $25.26 | +0.52% | 20,591 |
| Dec 13, 2021 | $25.32 | $25.41 | $25.13 | $25.13 | -1.08% | 10,329 |
| Dec 6, 2021 | $25.27 | $25.48 | $25.12 | $25.41 | +1.01% | 10,929 |
| Nov 29, 2021 | $25.25 | $25.40 | $25.01 | $25.15 | -0.44% | 9,926 |
| Nov 22, 2021 | $25.25 | $25.39 | $25.20 | $25.26 | +0.04% | 8,734 |
| Nov 15, 2021 | $25.22 | $25.31 | $25.11 | $25.25 | +0.14% | 10,906 |
| Nov 8, 2021 | $25.25 | $25.34 | $25.21 | $25.22 | -0.26% | 9,315 |
| Nov 1, 2021 | $25.29 | $25.30 | $25.21 | $25.28 | -0.20% | 4,340 |
| Oct 25, 2021 | $25.27 | $25.39 | $25.20 | $25.33 | -0.08% | 13,493 |
| Oct 18, 2021 | $25.68 | $25.75 | $25.16 | $25.35 | -0.98% | 27,502 |
| Oct 11, 2021 | $25.53 | $25.65 | $25.49 | $25.60 | +0.47% | 14,790 |
| Oct 4, 2021 | $25.44 | $25.64 | $25.29 | $25.48 | -0.04% | 9,840 |
| Sep 27, 2021 | $25.66 | $25.66 | $25.30 | $25.49 | -0.21% | 14,311 |
| Sep 20, 2021 | $25.63 | $25.68 | $25.19 | $25.54 | +0.03% | 17,566 |
| Sep 13, 2021 | $25.58 | $25.68 | $25.39 | $25.54 | +0.54% | 15,028 |
| Sep 7, 2021 | $25.24 | $25.50 | $25.24 | $25.40 | +0.36% | 3,763 |
| Aug 30, 2021 | $25.25 | $25.38 | $25.25 | $25.31 | +0.40% | 2,423 |
| Aug 23, 2021 | $25.15 | $25.53 | $25.14 | $25.21 | +0.27% | 26,444 |
| Aug 16, 2021 | $25.21 | $25.24 | $25.01 | $25.14 | -0.36% | 12,737 |
| Aug 9, 2021 | $25.37 | $25.37 | $25.14 | $25.23 | +0.21% | 8,141 |
| Aug 2, 2021 | $25.12 | $25.25 | $25.06 | $25.18 | +0.04% | 10,287 |
| Jul 26, 2021 | $25.25 | $25.31 | $25.06 | $25.17 | -0.24% | 10,862 |
| Jul 19, 2021 | $25.45 | $25.76 | $25.15 | $25.23 | -1.42% | 27,057 |
| Jul 12, 2021 | $25.53 | $25.65 | $25.43 | $25.59 | -0.14% | 5,402 |
| Jul 6, 2021 | $25.55 | $25.68 | $25.50 | $25.63 | +0.15% | 27,021 |
| Jun 28, 2021 | $25.51 | $25.67 | $25.48 | $25.59 | +0.16% | 11,827 |
| Jun 21, 2021 | $25.51 | $25.68 | $25.50 | $25.55 | -0.51% | 15,852 |
| Jun 14, 2021 | $25.25 | $25.68 | $25.22 | $25.68 | +1.76% | 22,912 |
| Jun 7, 2021 | $25.40 | $25.40 | $25.18 | $25.24 | +0.14% | 28,454 |
| Jun 1, 2021 | $25.08 | $25.31 | $25.08 | $25.20 | +0.28% | 10,521 |
| May 24, 2021 | $25.49 | $25.49 | $25.00 | $25.13 | +0.28% | 10,761 |
| May 17, 2021 | $25.33 | $25.50 | $24.94 | $25.06 | -1.23% | 25,401 |
| May 10, 2021 | $25.00 | $25.40 | $24.92 | $25.37 | +1.56% | 33,537 |
| May 3, 2021 | $24.87 | $25.00 | $24.71 | $24.98 | +0.73% | 37,353 |
| Apr 26, 2021 | $24.94 | $24.94 | $24.65 | $24.80 | -0.76% | 19,464 |
| Apr 19, 2021 | $25.28 | $25.34 | $24.64 | $24.99 | -1.03% | 22,699 |
| Apr 12, 2021 | $24.85 | $25.25 | $24.60 | $25.25 | +1.69% | 35,344 |
| Apr 5, 2021 | $24.44 | $24.90 | $24.26 | $24.83 | +1.93% | 55,103 |
| Mar 29, 2021 | $24.07 | $24.41 | $23.81 | $24.36 | +1.02% | 25,290 |
| Mar 22, 2021 | $23.64 | $24.11 | $23.55 | $24.11 | +2.67% | 128,127 |
| Mar 15, 2021 | $23.37 | $23.50 | $23.00 | $23.49 | +1.04% | 23,805 |
| Mar 8, 2021 | $22.38 | $23.49 | $22.23 | $23.25 | +5.43% | 42,830 |
| Mar 1, 2021 | $22.00 | $22.44 | $22.00 | $22.05 | +0.07% | 18,668 |
| Feb 22, 2021 | $22.60 | $22.65 | $21.87 | $22.04 | -3.01% | 19,261 |
| Feb 16, 2021 | $22.20 | $22.77 | $22.15 | $22.72 | +2.25% | 20,359 |
| Feb 8, 2021 | $21.57 | $22.49 | $21.57 | $22.22 | +2.07% | 16,879 |
| Feb 1, 2021 | $21.17 | $21.78 | $20.50 | $21.77 | +2.88% | 23,613 |
| Jan 25, 2021 | $21.37 | $21.50 | $21.00 | $21.16 | -0.75% | 7,971 |
| Jan 19, 2021 | $21.97 | $22.30 | $20.72 | $21.32 | -1.52% | 25,990 |
| Jan 11, 2021 | $20.81 | $21.68 | $20.81 | $21.65 | +4.24% | 15,982 |
| Jan 4, 2021 | $19.93 | $21.37 | $19.93 | $20.77 | +4.90% | 11,100 |
| Dec 28, 2020 | $19.87 | $19.95 | $19.60 | $19.80 | +0.30% | 11,213 |
| Dec 21, 2020 | $19.74 | $20.11 | $19.60 | $19.74 | -0.30% | 6,757 |
| Dec 14, 2020 | $20.10 | $20.29 | $19.60 | $19.80 | -1.44% | 26,598 |
| Dec 7, 2020 | $20.08 | $20.30 | $19.95 | $20.09 | -0.04% | 10,361 |
| Nov 30, 2020 | $19.71 | $20.36 | $19.66 | $20.10 | +2.39% | 22,032 |
| Nov 23, 2020 | $19.25 | $19.79 | $19.25 | $19.63 | +1.29% | 11,430 |
| Nov 16, 2020 | $19.10 | $19.49 | $19.10 | $19.38 | -0.15% | 5,493 |
| Nov 9, 2020 | $18.97 | $19.41 | $18.97 | $19.41 | +3.10% | 8,207 |
| Nov 2, 2020 | $18.29 | $19.12 | $18.29 | $18.83 | +2.93% | 5,917 |
| Oct 26, 2020 | $18.56 | $18.97 | $18.00 | $18.29 | -1.14% | 10,692 |
| Oct 19, 2020 | $19.74 | $19.86 | $18.18 | $18.50 | -5.90% | 21,245 |
| Oct 12, 2020 | $19.27 | $19.99 | $19.27 | $19.66 | +2.02% | 9,585 |
| Oct 5, 2020 | $19.04 | $19.62 | $19.04 | $19.27 | +4.33% | 26,033 |
| Sep 28, 2020 | $18.64 | $19.44 | $18.47 | $18.47 | -1.02% | 6,375 |
| Sep 21, 2020 | $18.97 | $19.70 | $18.60 | $18.66 | -1.89% | 30,472 |
| Sep 14, 2020 | $19.16 | $19.16 | $18.55 | $19.02 | -0.42% | 32,966 |
| Sep 8, 2020 | $19.06 | $19.88 | $18.96 | $19.10 | -3.29% | 8,835 |
| Aug 31, 2020 | $19.72 | $19.82 | $19.01 | $19.75 | +0.71% | 6,256 |
| Aug 24, 2020 | $19.40 | $19.75 | $19.36 | $19.61 | +0.62% | 16,014 |
| Aug 17, 2020 | $19.14 | $19.50 | $19.14 | $19.49 | +2.10% | 2,942 |
| Aug 10, 2020 | $18.99 | $19.73 | $18.84 | $19.09 | +1.87% | 11,933 |
| Aug 3, 2020 | $18.95 | $19.14 | $18.00 | $18.74 | -1.13% | 17,751 |
| Jul 27, 2020 | $18.75 | $18.95 | $18.10 | $18.95 | +1.08% | 15,014 |
| Jul 20, 2020 | $19.52 | $19.75 | $18.55 | $18.75 | -3.10% | 16,677 |
| Jul 13, 2020 | $19.35 | $19.50 | $18.91 | $19.35 | -0.46% | 11,229 |
| Jul 6, 2020 | $19.40 | $19.80 | $18.75 | $19.44 | +1.64% | 24,730 |
| Jun 29, 2020 | $19.29 | $19.50 | $19.09 | $19.13 | -0.74% | 13,627 |
| Jun 22, 2020 | $18.30 | $19.50 | $18.30 | $19.27 | +5.88% | 22,713 |
| Jun 15, 2020 | $18.00 | $18.90 | $17.45 | $18.20 | +1.92% | 18,291 |
| Jun 8, 2020 | $17.80 | $19.80 | $17.58 | $17.86 | +1.40% | 24,195 |
| Jun 1, 2020 | $16.09 | $17.81 | $16.07 | $17.61 | +11.56% | 9,400 |
| May 26, 2020 | $16.20 | $16.23 | $15.78 | $15.78 | -0.10% | 7,475 |
| May 18, 2020 | $15.45 | $16.27 | $15.40 | $15.80 | -1.19% | 12,256 |
| May 11, 2020 | $16.57 | $17.34 | $14.26 | $15.99 | -0.06% | 15,424 |
| May 4, 2020 | $16.49 | $16.66 | $15.40 | $16.00 | -2.97% | 24,323 |
| Apr 27, 2020 | $15.97 | $17.00 | $15.97 | $16.49 | +4.04% | 17,314 |
| Apr 20, 2020 | $16.17 | $17.50 | $15.60 | $15.85 | -6.38% | 15,762 |
| Apr 13, 2020 | $16.02 | $17.05 | $16.00 | $16.93 | +8.32% | 16,685 |
| Apr 6, 2020 | $14.00 | $17.10 | $13.84 | $15.63 | +7.59% | 13,938 |
| Mar 30, 2020 | $15.78 | $15.89 | $14.30 | $14.53 | -6.75% | 5,112 |
| Mar 23, 2020 | $13.39 | $15.95 | $12.41 | $15.58 | +17.35% | 32,147 |
| Mar 16, 2020 | $15.00 | $15.00 | $9.25 | $13.28 | -14.34% | 39,151 |
| Mar 9, 2020 | $17.10 | $17.72 | $15.15 | $15.50 | -14.36% | 67,077 |
| Mar 2, 2020 | $18.11 | $20.10 | $17.15 | $18.10 | -0.53% | 33,342 |
| Feb 24, 2020 | $20.59 | $20.84 | $16.06 | $18.20 | -16.11% | 84,933 |
| Feb 18, 2020 | $21.61 | $21.69 | $21.35 | $21.69 | -1.10% | 6,032 |
| Feb 10, 2020 | $21.19 | $21.96 | $21.11 | $21.93 | +3.49% | 19,855 |
| Feb 3, 2020 | $22.32 | $22.37 | $20.56 | $21.19 | -5.32% | 61,464 |
| Jan 27, 2020 | $22.35 | $22.54 | $22.33 | $22.38 | -0.18% | 12,219 |
| Jan 21, 2020 | $23.15 | $23.41 | $22.31 | $22.42 | -2.65% | 48,749 |
| Jan 13, 2020 | $22.85 | $23.20 | $22.85 | $23.03 | +0.75% | 64,126 |
| Jan 6, 2020 | $22.65 | $22.94 | $22.61 | $22.86 | +0.48% | 17,153 |
| Dec 30, 2019 | $22.57 | $22.82 | $22.50 | $22.75 | +0.46% | 9,233 |
| Dec 23, 2019 | $22.85 | $22.90 | $22.56 | $22.65 | -0.20% | 10,775 |
| Dec 16, 2019 | $22.67 | $22.89 | $22.53 | $22.69 | +0.18% | 9,931 |
| Dec 9, 2019 | $22.45 | $22.77 | $22.45 | $22.65 | +0.89% | 18,213 |
| Dec 2, 2019 | $22.80 | $22.93 | $22.34 | $22.45 | -0.97% | 15,186 |
| Nov 25, 2019 | $22.48 | $22.99 | $22.40 | $22.67 | +0.07% | 7,493 |
| Nov 18, 2019 | $22.96 | $23.00 | $22.41 | $22.66 | -1.47% | 16,260 |
| Nov 11, 2019 | $22.85 | $23.05 | $22.85 | $22.99 | +0.26% | 8,251 |
| Nov 4, 2019 | $22.98 | $23.05 | $22.45 | $22.93 | +0.98% | 18,635 |
| Oct 28, 2019 | $22.90 | $23.00 | $22.50 | $22.71 | -0.96% | 19,056 |
| Oct 21, 2019 | $22.67 | $23.24 | $22.50 | $22.93 | -0.30% | 29,213 |
| Oct 14, 2019 | $23.00 | $23.03 | $22.50 | $23.00 | +0.44% | 33,378 |
| Oct 7, 2019 | $22.57 | $23.19 | $22.51 | $22.90 | +1.96% | 42,007 |
| Sep 30, 2019 | $22.46 | $22.78 | $22.12 | $22.46 | -0.55% | 17,123 |
| Sep 23, 2019 | $22.51 | $23.05 | $22.30 | $22.59 | +0.25% | 15,171 |
| Sep 16, 2019 | $22.65 | $22.91 | $22.27 | $22.53 | +0.66% | 42,328 |
| Sep 9, 2019 | $21.90 | $22.62 | $21.90 | $22.38 | +2.20% | 33,897 |
| Sep 3, 2019 | $22.02 | $22.14 | $21.90 | $21.90 | +0.14% | 16,029 |
| Aug 26, 2019 | $21.51 | $22.15 | $21.50 | $21.87 | +0.88% | 30,471 |
| Aug 19, 2019 | $21.29 | $21.90 | $21.29 | $21.68 | +2.16% | 4,502 |
| Aug 12, 2019 | $21.72 | $22.14 | $21.16 | $21.22 | -1.18% | 13,678 |
| Aug 5, 2019 | $21.65 | $22.14 | $20.99 | $21.48 | -2.43% | 10,226 |
| Jul 29, 2019 | $22.09 | $22.14 | $21.76 | $22.01 | +0.05% | 12,809 |
| Jul 22, 2019 | $21.80 | $22.15 | $21.63 | $22.00 | +0.05% | 26,682 |
| Jul 15, 2019 | $22.28 | $22.65 | $21.96 | $21.99 | -0.05% | 30,632 |
| Jul 8, 2019 | $22.00 | $22.35 | $21.33 | $22.00 | +0.14% | 26,289 |
| Jul 1, 2019 | $20.75 | $22.00 | $20.73 | $21.97 | +5.28% | 8,489 |
| Jun 24, 2019 | $20.78 | $20.87 | $20.20 | $20.87 | +1.30% | 11,301 |
| Jun 17, 2019 | $20.75 | $20.86 | $20.06 | $20.60 | +0.78% | 17,276 |
| Jun 10, 2019 | $20.75 | $20.75 | $20.25 | $20.44 | +0.94% | 7,474 |
| Jun 3, 2019 | $20.07 | $20.49 | $20.00 | $20.25 | -0.20% | 4,140 |
| May 28, 2019 | $20.43 | $20.89 | $19.75 | $20.29 | -0.54% | 21,541 |
| May 20, 2019 | $21.65 | $21.65 | $20.14 | $20.40 | -2.73% | 31,171 |
| May 13, 2019 | $21.53 | $21.64 | $20.97 | $20.97 | -2.61% | 4,671 |
| May 6, 2019 | $21.50 | $22.00 | $20.80 | $21.54 | -0.14% | 20,111 |
| Apr 29, 2019 | $21.01 | $21.84 | $20.88 | $21.57 | +3.86% | 14,590 |
| Apr 22, 2019 | $21.16 | $21.79 | $20.09 | $20.76 | -5.96% | 10,264 |
| Apr 15, 2019 | $22.58 | $22.76 | $21.71 | $22.08 | +0.82% | 7,408 |
| Apr 8, 2019 | $21.96 | $22.64 | $21.37 | $21.90 | +2.50% | 29,408 |
| Apr 1, 2019 | $20.93 | $21.90 | $20.43 | $21.37 | +2.08% | 17,305 |
| Mar 25, 2019 | $20.65 | $20.95 | $20.03 | $20.93 | +1.95% | 9,776 |
| Mar 18, 2019 | $20.45 | $20.85 | $20.12 | $20.53 | -2.00% | 5,304 |
| Mar 11, 2019 | $19.85 | $20.95 | $19.55 | $20.95 | +8.83% | 14,698 |
| Mar 4, 2019 | $20.40 | $20.40 | $19.25 | $19.25 | -3.99% | 14,858 |
| Feb 25, 2019 | $20.35 | $20.49 | $19.96 | $20.05 | -0.25% | 13,641 |
| Feb 19, 2019 | $20.00 | $21.49 | $19.95 | $20.10 | +1.26% | 33,152 |
| Feb 11, 2019 | $19.51 | $20.64 | $19.35 | $19.85 | +2.63% | 14,466 |
| Feb 4, 2019 | $19.02 | $20.00 | $19.02 | $19.34 | -0.77% | 9,345 |
| Jan 28, 2019 | $20.18 | $20.20 | $19.49 | $19.49 | -3.45% | 11,992 |
| Jan 22, 2019 | $21.29 | $21.29 | $19.87 | $20.19 | -5.01% | 12,677 |
| Jan 14, 2019 | $20.86 | $21.99 | $20.20 | $21.25 | +2.41% | 27,211 |
| Jan 7, 2019 | $20.20 | $21.25 | $19.99 | $20.75 | +1.91% | 13,537 |
| Dec 31, 2018 | $18.00 | $20.44 | $18.00 | $20.36 | +13.66% | 28,979 |
| Dec 24, 2018 | $16.70 | $18.00 | $16.38 | $17.91 | +7.26% | 15,779 |
| Dec 17, 2018 | $18.50 | $19.38 | $16.00 | $16.70 | -9.73% | 68,026 |
| Dec 10, 2018 | $19.60 | $20.42 | $18.50 | $18.50 | -5.56% | 31,865 |
| Dec 3, 2018 | $20.03 | $20.44 | $18.51 | $19.59 | -2.54% | 27,752 |
| Nov 26, 2018 | $20.50 | $20.50 | $19.80 | $20.10 | -1.47% | 11,566 |
| Nov 19, 2018 | $20.92 | $20.92 | $19.65 | $20.40 | -2.49% | 11,648 |
| Nov 12, 2018 | $22.00 | $22.00 | $18.95 | $20.92 | -4.91% | 25,949 |
| Nov 5, 2018 | $22.63 | $22.63 | $21.90 | $22.00 | +6.29% | 11,136 |
| Oct 29, 2018 | $22.94 | $22.94 | $20.70 | $20.70 | -5.91% | 16,290 |
| Oct 22, 2018 | $22.59 | $22.77 | $21.99 | $22.00 | -3.03% | 18,707 |
| Oct 15, 2018 | $23.40 | $23.51 | $22.62 | $22.69 | -3.33% | 10,966 |
| Oct 8, 2018 | $23.75 | $24.00 | $23.05 | $23.47 | -1.18% | 18,705 |
| Oct 1, 2018 | $23.12 | $23.95 | $23.12 | $23.75 | -0.85% | 3,728 |
| Sep 24, 2018 | $23.26 | $23.95 | $23.15 | $23.95 | +2.06% | 4,627 |
| Sep 17, 2018 | $23.50 | $23.59 | $23.03 | $23.47 | -0.13% | 7,837 |
| Sep 10, 2018 | $23.95 | $23.95 | $23.47 | $23.50 | -0.99% | 21,008 |
| Sep 4, 2018 | $23.68 | $24.00 | $23.51 | $23.73 | +0.23% | 20,742 |
| Aug 27, 2018 | $23.70 | $24.00 | $23.68 | $23.68 | -0.16% | 17,151 |
| Aug 20, 2018 | $23.70 | $23.90 | $23.55 | $23.72 | +0.36% | 16,495 |
| Aug 13, 2018 | $23.59 | $23.70 | $23.53 | $23.63 | +0.48% | 7,858 |
| Aug 6, 2018 | $23.66 | $23.93 | $23.50 | $23.52 | -0.35% | 10,851 |
| Jul 30, 2018 | $23.80 | $23.80 | $23.50 | $23.60 | -0.23% | 7,387 |
| Jul 23, 2018 | $23.53 | $23.75 | $23.39 | $23.66 | +0.29% | 21,938 |
| Jul 16, 2018 | $24.20 | $24.37 | $23.55 | $23.59 | -2.53% | 62,086 |
| Jul 9, 2018 | $23.86 | $24.88 | $23.80 | $24.20 | +0.88% | 44,918 |
| Jul 2, 2018 | $23.93 | $24.00 | $23.73 | $23.99 | +0.39% | 14,668 |
| Jun 25, 2018 | $23.65 | $24.10 | $23.64 | $23.90 | +0.08% | 30,255 |
| Jun 18, 2018 | $23.66 | $24.00 | $23.52 | $23.88 | +0.32% | 21,036 |
| Jun 11, 2018 | $23.62 | $23.85 | $23.15 | $23.80 | +0.92% | 17,619 |
| Jun 4, 2018 | $23.05 | $23.64 | $23.05 | $23.59 | +2.32% | 18,558 |
| May 29, 2018 | $22.98 | $23.30 | $22.34 | $23.05 | +2.44% | 29,278 |
| May 21, 2018 | $22.83 | $23.14 | $22.03 | $22.50 | -0.88% | 29,512 |
| May 14, 2018 | $22.60 | $22.86 | $21.74 | $22.70 | +0.67% | 14,186 |
| May 7, 2018 | $22.75 | $23.10 | $22.30 | $22.55 | -1.31% | 20,835 |
| Apr 30, 2018 | $22.63 | $22.99 | $22.47 | $22.85 | +0.66% | 11,089 |
| Apr 23, 2018 | $22.95 | $22.95 | $22.60 | $22.70 | -1.73% | 8,822 |
| Apr 16, 2018 | $23.43 | $23.65 | $23.09 | $23.10 | -1.45% | 7,299 |
| Apr 9, 2018 | $23.13 | $23.44 | $22.89 | $23.44 | +2.85% | 5,590 |
| Apr 2, 2018 | $23.00 | $23.30 | $22.79 | $22.79 | -2.19% | 5,652 |
| Mar 26, 2018 | $23.29 | $23.30 | $22.75 | $23.30 | +0.65% | 11,287 |
| Mar 19, 2018 | $23.15 | $23.30 | $23.07 | $23.15 | +0.23% | 5,272 |
| Mar 12, 2018 | $22.99 | $23.40 | $22.78 | $23.10 | +0.88% | 17,702 |
| Mar 5, 2018 | $22.85 | $22.96 | $22.70 | $22.90 | -0.24% | 9,457 |
| Feb 26, 2018 | $22.55 | $23.00 | $22.55 | $22.95 | +1.91% | 11,940 |
| Feb 20, 2018 | $23.40 | $23.40 | $22.45 | $22.52 | -3.22% | 13,910 |
| Feb 12, 2018 | $23.36 | $23.48 | $22.93 | $23.27 | -0.98% | 16,827 |
| Feb 5, 2018 | $22.50 | $24.00 | $22.10 | $23.50 | +4.31% | 32,412 |
| Jan 29, 2018 | $24.00 | $24.00 | $22.00 | $22.53 | -4.70% | 31,672 |
| Jan 22, 2018 | $23.65 | $24.16 | $23.30 | $23.64 | -0.68% | 29,827 |
| Jan 16, 2018 | $23.75 | $24.26 | $23.66 | $23.80 | +0.64% | 17,456 |
| Jan 8, 2018 | $23.60 | $23.90 | $23.28 | $23.65 | +0.21% | 9,295 |
| Jan 2, 2018 | $23.78 | $23.88 | $23.30 | $23.60 | -1.26% | 13,447 |
| Dec 26, 2017 | $22.81 | $23.90 | $22.81 | $23.90 | +4.41% | 29,229 |
| Dec 18, 2017 | $22.85 | $23.00 | $22.56 | $22.89 | +0.07% | 15,738 |
| Dec 11, 2017 | $22.77 | $23.00 | $22.61 | $22.87 | +1.43% | 12,298 |
| Dec 4, 2017 | $23.00 | $23.00 | $22.51 | $22.55 | -0.66% | 37,243 |
| Nov 27, 2017 | $22.36 | $23.03 | $22.36 | $22.70 | +1.02% | 24,922 |
| Nov 20, 2017 | $23.92 | $23.93 | $22.41 | $22.47 | -1.88% | 18,822 |
| Nov 13, 2017 | $23.27 | $23.41 | $20.38 | $22.90 | -2.77% | 29,310 |
| Nov 6, 2017 | $23.50 | $24.00 | $23.10 | $23.55 | +0.87% | 25,889 |
| Oct 30, 2017 | $23.84 | $24.00 | $23.01 | $23.35 | -1.73% | 43,201 |
| Oct 23, 2017 | $23.81 | $23.97 | $23.01 | $23.76 | +0.59% | 38,758 |
| Oct 16, 2017 | $23.90 | $24.25 | $23.55 | $23.62 | -1.17% | 44,150 |
| Oct 9, 2017 | $22.82 | $24.11 | $22.32 | $23.90 | +4.77% | 52,943 |
| Oct 2, 2017 | $22.20 | $22.96 | $22.12 | $22.81 | +3.60% | 37,798 |
| Sep 25, 2017 | $22.30 | $22.48 | $21.78 | $22.02 | -1.43% | 43,749 |
| Sep 18, 2017 | $21.23 | $22.34 | $21.07 | $22.34 | +5.48% | 53,733 |
| Sep 11, 2017 | $20.45 | $21.19 | $20.30 | $21.18 | +4.70% | 77,286 |
| Sep 5, 2017 | $20.23 | $20.50 | $20.14 | $20.23 | -0.39% | 75,413 |
| Aug 28, 2017 | $20.20 | $20.54 | $19.99 | $20.31 | +0.54% | 63,983 |
| Aug 21, 2017 | $20.90 | $21.03 | $19.75 | $20.20 | -4.36% | 44,330 |
| Aug 14, 2017 | $21.05 | $21.12 | $20.20 | $21.12 | +1.93% | 31,599 |
| Aug 7, 2017 | $20.41 | $21.19 | $20.41 | $20.72 | +1.82% | 67,458 |
| Jul 31, 2017 | $20.20 | $20.47 | $19.76 | $20.35 | +1.60% | 41,312 |
| Jul 24, 2017 | $20.06 | $20.49 | $19.39 | $20.03 | -0.41% | 44,796 |
| Jul 17, 2017 | $19.71 | $20.47 | $19.51 | $20.11 | +1.89% | 54,347 |
| Jul 10, 2017 | $19.10 | $19.74 | $18.88 | $19.74 | +2.39% | 25,286 |
| Jul 3, 2017 | $19.30 | $19.40 | $18.80 | $19.28 | +0.42% | 5,790 |
| Jun 26, 2017 | $18.89 | $19.40 | $18.35 | $19.20 | +1.53% | 48,099 |
| Jun 19, 2017 | $18.75 | $18.91 | $18.40 | $18.91 | -0.37% | 17,524 |
| Jun 12, 2017 | $18.88 | $18.98 | $18.55 | $18.98 | +0.80% | 8,206 |
| Jun 5, 2017 | $18.59 | $19.00 | $18.26 | $18.83 | +0.70% | 48,702 |
| May 30, 2017 | $19.31 | $19.31 | $18.70 | $18.70 | -1.79% | 19,095 |
| May 22, 2017 | $19.36 | $19.56 | $18.81 | $19.04 | -1.35% | 30,518 |
| May 15, 2017 | $19.05 | $19.60 | $18.80 | $19.30 | +1.31% | 47,130 |
| May 8, 2017 | $18.97 | $19.24 | $18.85 | $19.05 | +1.87% | 14,724 |
| May 1, 2017 | $19.13 | $19.28 | $18.60 | $18.70 | -2.71% | 37,044 |
| Apr 24, 2017 | $19.05 | $19.41 | $17.89 | $19.22 | +0.47% | 51,695 |
| Apr 17, 2017 | $19.86 | $19.96 | $17.80 | $19.13 | -3.68% | 41,713 |
| Apr 10, 2017 | $20.09 | $20.15 | $19.26 | $19.86 | 0.00% | 12,933 |
| Apr 3, 2017 | $19.34 | $20.38 | $18.81 | $19.86 | +3.38% | 34,238 |
| Mar 27, 2017 | $17.97 | $19.69 | $17.60 | $19.21 | +8.65% | 47,850 |
| Mar 20, 2017 | $17.75 | $18.09 | $17.26 | $17.68 | +0.40% | 58,590 |
| Mar 13, 2017 | $17.20 | $17.75 | $17.20 | $17.61 | +2.68% | 42,687 |
| Mar 6, 2017 | $16.90 | $17.48 | $16.85 | $17.15 | +1.48% | 97,193 |
| Feb 27, 2017 | $16.90 | $17.00 | $16.80 | $16.90 | -0.88% | 26,240 |
| Feb 21, 2017 | $16.75 | $17.20 | $16.65 | $17.05 | +1.85% | 69,477 |
| Feb 13, 2017 | $16.44 | $16.75 | $15.93 | $16.74 | +3.21% | 40,533 |
| Feb 6, 2017 | $16.97 | $16.97 | $15.94 | $16.22 | -4.02% | 18,658 |
| Jan 30, 2017 | $17.14 | $17.20 | $16.50 | $16.90 | -1.83% | 21,414 |
| Jan 23, 2017 | $16.73 | $18.33 | $16.25 | $17.22 | +2.53% | 86,234 |
| Jan 17, 2017 | $15.75 | $16.79 | $15.75 | $16.79 | +6.74% | 85,457 |
| Jan 9, 2017 | $14.21 | $15.77 | $14.21 | $15.73 | +10.46% | 38,495 |
| Jan 3, 2017 | $13.98 | $14.49 | $13.75 | $14.24 | +2.74% | 39,323 |
| Dec 27, 2016 | $13.06 | $14.00 | $12.26 | $13.86 | +5.30% | 53,839 |
| Dec 19, 2016 | $13.68 | $13.98 | $13.16 | $13.16 | -4.97% | 20,599 |
| Dec 12, 2016 | $14.52 | $14.76 | $13.68 | $13.85 | -3.92% | 36,211 |
| Dec 5, 2016 | $15.71 | $15.84 | $14.40 | $14.41 | -8.92% | 28,355 |
| Nov 28, 2016 | $15.12 | $15.95 | $14.78 | $15.83 | +1.65% | 21,865 |
| Nov 21, 2016 | $15.77 | $16.07 | $15.00 | $15.57 | -0.37% | 18,788 |
| Nov 14, 2016 | $14.87 | $16.37 | $14.53 | $15.63 | – | 38,801 |
Seasonality
SB.PC 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 | 5.7% | -1.4% | 1.9% | 2.7% | -0.7% | 3.2% | 3.0% | 0.5% | 0.4% | 1.8% | -0.3% | -0.5% |
| Months up | 9 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 10 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 2.6% | 1.6% | -1.0% | 3.0% | 0.5% | -0.9% | 3.4% | -0.2% | -1.7% | 0.8% | ||
| 2025 | 1.7% | -0.8% | 0.8% | 0.1% | 1.9% | 1.1% | 3.6% | 0.1% | -1.2% | 2.5% | 0.2% | -1.2% |
| 2024 | 2.8% | 0.8% | 1.5% | 1.6% | 0.1% | -0.4% | 1.8% | -0.2% | 0.7% | 2.2% | -1.7% | 0.2% |
| 2023 | 1.9% | 0.4% | -0.3% | 2.7% | -1.8% | 1.0% | 2.8% | -1.7% | 3.8% | -0.5% | -0.5% | 1.4% |
| 2022 | 0.8% | 0.5% | 0.4% | 1.7% | 0.0% | -0.5% | 2.1% | 0.2% | -7.9% | 5.4% | 4.9% | -1.3% |
| 2021 | 9.4% | 4.1% | 10.3% | 4.1% | 1.3% | 1.4% | 0.7% | 0.4% | 1.1% | 1.2% | -0.5% | 1.0% |
| 2020 | 1.4% | -18.7% | -12.9% | 8.3% | -5.2% | 21.6% | 1.3% | 4.6% | -3.8% | -1.5% | 7.8% | 0.5% |
| 2019 | 10.8% | 1.0% | 4.5% | 3.9% | -4.5% | 2.8% | 6.7% | 0.5% | 3.1% | 2.9% | -0.1% | -0.5% |
| 2018 | -0.5% | -2.7% | 2.9% | -1.4% | 1.9% | 4.3% | 1.1% | 0.1% | 1.2% | -5.9% | -8.8% | -8.7% |
| 2017 | 26.5% | -0.1% | 13.1% | 2.7% | -1.7% | 1.6% | 6.2% | 1.6% | 9.0% | 10.7% | -4.1% | 4.4% |