Safe Bulkers, Inc. (SB.PD) stock
SB.PDNYSEDeep Sea Foreign Transportation of FreightAlso trades as SB, SB.PC
$25.50−0.10 (-0.39%)
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
$25.50
-0.39% on the day
52-week range
$25.10 – $27.29
-6.6% from the high
Change over 52 weeks
-0.8%
From $25.70 on Oct 30, 2025
Average volume
3,707
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.51 | $25.84 | $25.40 | $25.50 | +0.04% | 14,816 |
| Oct 19, 2026 | $25.39 | $26.07 | $25.28 | $25.49 | +0.16% | 21,472 |
| Oct 12, 2026 | $25.67 | $26.06 | $25.45 | $25.45 | -0.78% | 18,722 |
| Oct 5, 2026 | $25.80 | $25.80 | $25.55 | $25.65 | +0.00% | 11,219 |
| Sep 28, 2026 | $25.75 | $26.20 | $25.53 | $25.65 | -1.18% | 17,519 |
| Sep 21, 2026 | $25.99 | $26.17 | $25.75 | $25.96 | +0.37% | 8,979 |
| Sep 14, 2026 | $25.76 | $26.10 | $25.76 | $25.86 | +0.41% | 9,067 |
| Sep 8, 2026 | $26.01 | $26.09 | $25.54 | $25.76 | -1.70% | 30,211 |
| Aug 31, 2026 | $26.17 | $26.59 | $26.01 | $26.20 | +0.19% | 26,081 |
| Aug 24, 2026 | $25.94 | $26.56 | $25.94 | $26.15 | +0.56% | 33,801 |
| Aug 17, 2026 | $26.15 | $26.15 | $25.90 | $26.01 | -0.40% | 25,563 |
| Aug 10, 2026 | $25.89 | $26.17 | $25.89 | $26.11 | +0.42% | 46,967 |
| Aug 3, 2026 | $25.87 | $26.01 | $25.75 | $26.00 | +0.17% | 13,781 |
| Jul 27, 2026 | $25.76 | $26.00 | $25.51 | $25.96 | +0.80% | 15,800 |
| Jul 20, 2026 | $25.77 | $26.00 | $25.75 | $25.75 | +0.16% | 5,741 |
| Jul 13, 2026 | $26.12 | $26.39 | $25.71 | $25.71 | -1.83% | 9,696 |
| Jul 6, 2026 | $26.36 | $26.36 | $26.00 | $26.19 | -0.29% | 19,509 |
| Jun 29, 2026 | $26.00 | $26.29 | $26.00 | $26.27 | +1.02% | 3,331 |
| Jun 22, 2026 | $26.28 | $26.28 | $26.00 | $26.00 | -1.14% | 3,638 |
| Jun 15, 2026 | $26.04 | $26.36 | $26.02 | $26.30 | +1.15% | 3,380 |
| Jun 8, 2026 | $25.95 | $26.20 | $25.90 | $26.00 | +0.02% | 8,141 |
| Jun 1, 2026 | $25.86 | $26.10 | $25.85 | $26.00 | +0.14% | 12,268 |
| May 26, 2026 | $26.25 | $26.25 | $25.56 | $25.96 | -1.50% | 17,462 |
| May 18, 2026 | $26.22 | $26.60 | $26.10 | $26.36 | +0.69% | 4,058 |
| May 11, 2026 | $26.11 | $26.39 | $25.90 | $26.18 | -0.49% | 15,865 |
| May 4, 2026 | $26.30 | $26.49 | $26.07 | $26.31 | -0.70% | 10,528 |
| Apr 27, 2026 | $26.17 | $26.60 | $26.10 | $26.49 | +1.03% | 4,698 |
| Apr 20, 2026 | $26.73 | $26.73 | $26.08 | $26.22 | -0.61% | 6,033 |
| Apr 13, 2026 | $26.72 | $26.80 | $26.26 | $26.38 | -1.42% | 7,969 |
| Apr 6, 2026 | $26.52 | $26.79 | $26.50 | $26.76 | +0.66% | 6,902 |
| Mar 30, 2026 | $26.63 | $26.70 | $26.35 | $26.58 | -0.29% | 8,399 |
| Mar 23, 2026 | $26.64 | $26.71 | $26.50 | $26.66 | +0.08% | 13,740 |
| Mar 16, 2026 | $26.58 | $27.29 | $26.50 | $26.64 | +0.41% | 10,208 |
| Mar 9, 2026 | $26.63 | $26.91 | $26.35 | $26.53 | +0.11% | 28,653 |
| Mar 2, 2026 | $26.60 | $26.99 | $26.36 | $26.50 | -0.97% | 9,691 |
| Feb 23, 2026 | $26.27 | $26.76 | $26.25 | $26.76 | +0.79% | 8,727 |
| Feb 17, 2026 | $26.19 | $26.75 | $26.19 | $26.55 | +1.68% | 20,756 |
| Feb 9, 2026 | $25.56 | $26.17 | $25.56 | $26.11 | +1.95% | 25,912 |
| Feb 2, 2026 | $25.71 | $25.85 | $25.59 | $25.61 | -0.45% | 6,624 |
| Jan 26, 2026 | $25.51 | $25.80 | $25.50 | $25.73 | +0.57% | 17,853 |
| Jan 20, 2026 | $25.51 | $25.61 | $25.50 | $25.58 | +0.16% | 13,312 |
| Jan 12, 2026 | $25.70 | $25.93 | $25.50 | $25.54 | -0.62% | 21,320 |
| Jan 5, 2026 | $25.56 | $25.72 | $25.50 | $25.70 | +0.67% | 13,630 |
| Dec 29, 2025 | $25.45 | $25.64 | $25.25 | $25.53 | +0.51% | 13,930 |
| Dec 22, 2025 | $25.48 | $25.59 | $25.32 | $25.40 | -0.31% | 6,031 |
| Dec 15, 2025 | $25.45 | $25.55 | $25.10 | $25.48 | +0.12% | 40,878 |
| Dec 8, 2025 | $25.76 | $25.95 | $25.25 | $25.45 | -1.17% | 52,792 |
| Dec 1, 2025 | $25.94 | $25.99 | $25.75 | $25.75 | -0.58% | 1,679 |
| Nov 24, 2025 | $25.95 | $25.95 | $25.44 | $25.90 | +0.19% | 3,916 |
| Nov 17, 2025 | $25.73 | $25.90 | $25.56 | $25.85 | +0.25% | 2,715 |
| Nov 10, 2025 | $25.91 | $25.91 | $25.73 | $25.79 | -0.33% | 3,118 |
| Nov 3, 2025 | $25.51 | $26.00 | $25.50 | $25.87 | +0.66% | 8,404 |
| Oct 27, 2025 | $25.56 | $25.76 | $25.50 | $25.70 | -0.58% | 10,393 |
| Oct 20, 2025 | $25.98 | $26.14 | $25.65 | $25.85 | 0.00% | 6,404 |
| Oct 13, 2025 | $26.00 | $26.15 | $25.50 | $25.85 | -0.55% | 8,300 |
| Oct 6, 2025 | $26.08 | $26.12 | $25.92 | $25.99 | +0.05% | 6,651 |
| Sep 29, 2025 | $26.01 | $26.01 | $25.78 | $25.98 | -0.04% | 7,319 |
| Sep 22, 2025 | $26.01 | $26.12 | $25.88 | $25.99 | +0.35% | 12,714 |
| Sep 15, 2025 | $25.98 | $26.09 | $25.80 | $25.90 | -0.19% | 9,367 |
| Sep 8, 2025 | $25.94 | $26.09 | $25.83 | $25.95 | +0.03% | 5,355 |
| Sep 2, 2025 | $25.82 | $26.05 | $25.81 | $25.94 | -0.23% | 4,768 |
| Aug 25, 2025 | $25.88 | $26.00 | $25.82 | $26.00 | +0.43% | 6,212 |
| Aug 18, 2025 | $26.00 | $26.00 | $25.81 | $25.89 | -0.39% | 2,749 |
| Aug 11, 2025 | $25.87 | $25.99 | $25.82 | $25.99 | +1.88% | 2,979 |
| Aug 4, 2025 | $25.87 | $26.00 | $25.50 | $25.51 | -0.43% | 10,261 |
| Jul 28, 2025 | $25.52 | $25.78 | $25.49 | $25.62 | +0.39% | 13,882 |
| Jul 21, 2025 | $25.28 | $25.54 | $25.03 | $25.52 | +0.95% | 21,502 |
| Jul 14, 2025 | $25.80 | $25.91 | $25.01 | $25.28 | -2.03% | 9,767 |
| Jul 7, 2025 | $25.60 | $25.83 | $25.52 | $25.81 | +0.80% | 3,872 |
| Jun 30, 2025 | $25.47 | $25.60 | $25.43 | $25.60 | +1.03% | 6,036 |
| Jun 23, 2025 | $25.32 | $25.49 | $25.27 | $25.34 | -0.36% | 8,645 |
| Jun 16, 2025 | $25.35 | $25.53 | $25.32 | $25.43 | +0.32% | 2,248 |
| Jun 9, 2025 | $25.55 | $25.55 | $25.30 | $25.35 | -1.01% | 5,931 |
| Jun 2, 2025 | $25.54 | $25.61 | $25.16 | $25.61 | +0.98% | 6,406 |
| May 27, 2025 | $25.43 | $25.64 | $25.11 | $25.36 | -0.55% | 10,361 |
| May 19, 2025 | $25.41 | $25.52 | $25.27 | $25.50 | +0.27% | 5,828 |
| May 12, 2025 | $25.35 | $25.48 | $25.27 | $25.43 | +0.30% | 3,096 |
| May 5, 2025 | $25.20 | $25.44 | $25.20 | $25.35 | +0.43% | 1,746 |
| Apr 28, 2025 | $25.22 | $25.42 | $25.02 | $25.25 | -0.96% | 5,469 |
| Apr 21, 2025 | $25.15 | $25.49 | $24.83 | $25.49 | +1.92% | 5,929 |
| Apr 14, 2025 | $25.42 | $25.48 | $25.01 | $25.01 | -0.75% | 4,166 |
| Apr 7, 2025 | $25.10 | $25.68 | $24.17 | $25.20 | -0.79% | 15,417 |
| Mar 31, 2025 | $25.60 | $25.69 | $25.21 | $25.40 | -0.78% | 11,551 |
| Mar 24, 2025 | $25.42 | $25.60 | $25.42 | $25.60 | +0.71% | 6,972 |
| Mar 17, 2025 | $25.35 | $25.42 | $25.26 | $25.42 | +0.08% | 7,622 |
| Mar 10, 2025 | $25.44 | $25.44 | $25.22 | $25.40 | -0.63% | 3,731 |
| Mar 3, 2025 | $25.16 | $25.57 | $25.16 | $25.56 | +1.23% | 8,041 |
| Feb 24, 2025 | $25.11 | $25.47 | $25.07 | $25.25 | +0.56% | 14,855 |
| Feb 18, 2025 | $25.40 | $25.49 | $25.11 | $25.11 | -1.34% | 12,909 |
| Feb 10, 2025 | $25.27 | $25.49 | $25.27 | $25.45 | +0.67% | 10,474 |
| Feb 3, 2025 | $25.19 | $25.40 | $25.15 | $25.28 | -0.47% | 5,857 |
| Jan 27, 2025 | $25.50 | $25.60 | $25.21 | $25.40 | -0.06% | 8,232 |
| Jan 21, 2025 | $25.11 | $25.49 | $25.03 | $25.41 | +1.25% | 8,213 |
| Jan 13, 2025 | $25.38 | $25.57 | $24.95 | $25.10 | -1.10% | 45,631 |
| Jan 6, 2025 | $25.55 | $25.75 | $25.38 | $25.38 | -0.47% | 16,447 |
| Dec 30, 2024 | $25.40 | $25.65 | $25.38 | $25.50 | +0.39% | 1,885 |
| Dec 23, 2024 | $25.40 | $25.90 | $25.36 | $25.40 | -0.27% | 2,116 |
| Dec 16, 2024 | $25.75 | $25.75 | $25.31 | $25.47 | -1.09% | 9,739 |
| Dec 9, 2024 | $25.52 | $25.99 | $25.51 | $25.75 | +0.69% | 9,374 |
| Dec 2, 2024 | $25.58 | $25.80 | $25.35 | $25.57 | -0.80% | 7,708 |
| Nov 25, 2024 | $25.87 | $25.93 | $25.78 | $25.78 | -0.65% | 2,743 |
| Nov 18, 2024 | $26.05 | $26.05 | $25.60 | $25.95 | -0.38% | 11,860 |
| Nov 11, 2024 | $25.62 | $26.05 | $25.60 | $26.05 | +1.70% | 4,995 |
| Nov 4, 2024 | $25.89 | $26.10 | $25.61 | $25.61 | -0.74% | 4,773 |
| Oct 28, 2024 | $25.60 | $25.80 | $25.60 | $25.80 | +0.51% | 2,473 |
| Oct 21, 2024 | $25.60 | $25.70 | $25.60 | $25.67 | +0.43% | 5,000 |
| Oct 14, 2024 | $25.90 | $26.14 | $25.50 | $25.56 | -1.35% | 24,032 |
| Oct 7, 2024 | $25.66 | $26.05 | $25.60 | $25.91 | +0.04% | 7,659 |
| Sep 30, 2024 | $25.67 | $25.99 | $25.55 | $25.90 | +0.78% | 6,745 |
| Sep 23, 2024 | $25.80 | $25.87 | $25.54 | $25.70 | -0.19% | 5,386 |
| Sep 16, 2024 | $25.74 | $25.87 | $25.60 | $25.75 | -0.16% | 9,343 |
| Sep 9, 2024 | $25.66 | $25.79 | $25.55 | $25.79 | +0.47% | 6,375 |
| Sep 3, 2024 | $25.65 | $25.92 | $25.50 | $25.67 | +0.08% | 9,943 |
| Aug 26, 2024 | $25.90 | $25.90 | $25.58 | $25.65 | -0.66% | 11,990 |
| Aug 19, 2024 | $25.82 | $25.99 | $25.50 | $25.82 | +0.04% | 25,747 |
| Aug 12, 2024 | $25.92 | $26.03 | $25.69 | $25.81 | -0.52% | 7,871 |
| Aug 5, 2024 | $26.00 | $26.07 | $25.62 | $25.95 | -0.21% | 8,917 |
| Jul 29, 2024 | $26.02 | $26.09 | $26.00 | $26.00 | -0.00% | 6,511 |
| Jul 22, 2024 | $26.05 | $26.18 | $26.00 | $26.00 | -0.19% | 33,113 |
| Jul 15, 2024 | $26.15 | $26.23 | $26.00 | $26.05 | 0.00% | 15,553 |
| Jul 8, 2024 | $26.05 | $26.25 | $26.00 | $26.05 | 0.00% | 18,453 |
| Jul 1, 2024 | $25.90 | $26.09 | $25.68 | $26.05 | +1.44% | 13,478 |
| Jun 24, 2024 | $25.83 | $25.90 | $25.65 | $25.68 | -0.81% | 4,027 |
| Jun 17, 2024 | $25.85 | $25.90 | $25.76 | $25.89 | +0.18% | 16,005 |
| Jun 10, 2024 | $25.89 | $25.96 | $25.76 | $25.84 | -0.28% | 13,000 |
| Jun 3, 2024 | $26.00 | $26.00 | $25.85 | $25.92 | +0.49% | 10,254 |
| May 28, 2024 | $25.78 | $25.88 | $25.76 | $25.79 | -0.04% | 8,998 |
| May 20, 2024 | $25.69 | $25.80 | $25.50 | $25.80 | +0.13% | 45,457 |
| May 13, 2024 | $25.80 | $25.85 | $25.61 | $25.77 | -0.13% | 22,883 |
| May 6, 2024 | $25.71 | $25.85 | $25.50 | $25.80 | +0.16% | 20,200 |
| Apr 29, 2024 | $25.65 | $25.98 | $25.55 | $25.76 | -0.85% | 8,048 |
| Apr 22, 2024 | $25.67 | $25.99 | $25.51 | $25.98 | +1.18% | 19,447 |
| Apr 15, 2024 | $26.21 | $26.29 | $25.52 | $25.68 | -0.71% | 8,742 |
| Apr 8, 2024 | $26.24 | $26.35 | $25.60 | $25.86 | -0.92% | 18,398 |
| Apr 1, 2024 | $26.03 | $26.64 | $26.03 | $26.10 | -0.46% | 18,697 |
| Mar 25, 2024 | $26.31 | $26.90 | $26.12 | $26.22 | -0.34% | 194,465 |
| Mar 18, 2024 | $25.66 | $26.40 | $25.60 | $26.31 | +2.59% | 64,338 |
| Mar 11, 2024 | $25.44 | $25.89 | $25.39 | $25.65 | +0.93% | 17,558 |
| Mar 4, 2024 | $25.46 | $25.50 | $25.30 | $25.41 | +0.35% | 18,008 |
| Feb 26, 2024 | $25.22 | $25.46 | $25.16 | $25.32 | +0.38% | 13,150 |
| Feb 20, 2024 | $25.40 | $25.48 | $25.21 | $25.22 | -0.69% | 3,044 |
| Feb 12, 2024 | $25.02 | $25.48 | $25.02 | $25.40 | +1.40% | 18,003 |
| Feb 5, 2024 | $25.27 | $25.45 | $25.05 | $25.05 | -0.67% | 16,284 |
| Jan 29, 2024 | $25.45 | $25.45 | $25.15 | $25.22 | -0.04% | 7,678 |
| Jan 22, 2024 | $25.20 | $25.79 | $25.15 | $25.23 | +0.28% | 104,312 |
| Jan 16, 2024 | $25.65 | $25.68 | $25.14 | $25.16 | -1.92% | 12,975 |
| Jan 8, 2024 | $25.26 | $25.71 | $25.15 | $25.65 | +2.00% | 37,315 |
| Jan 2, 2024 | $25.10 | $25.30 | $25.04 | $25.15 | +0.12% | 11,232 |
| Dec 26, 2023 | $25.04 | $25.12 | $25.04 | $25.12 | +0.28% | 5,588 |
| Dec 18, 2023 | $25.00 | $25.06 | $24.91 | $25.05 | +0.20% | 20,516 |
| Dec 11, 2023 | $24.82 | $25.00 | $24.75 | $25.00 | +0.80% | 20,661 |
| Dec 4, 2023 | $24.74 | $24.98 | $24.74 | $24.80 | +0.25% | 13,320 |
| Nov 27, 2023 | $24.70 | $24.89 | $24.66 | $24.74 | +0.02% | 18,055 |
| Nov 20, 2023 | $24.65 | $24.80 | $24.54 | $24.73 | +0.22% | 17,589 |
| Nov 13, 2023 | $24.65 | $24.78 | $24.50 | $24.68 | +0.12% | 8,776 |
| Nov 6, 2023 | $24.77 | $24.77 | $24.55 | $24.65 | +0.20% | 10,505 |
| Oct 30, 2023 | $24.59 | $24.84 | $24.58 | $24.60 | -0.48% | 8,965 |
| Oct 23, 2023 | $24.90 | $24.99 | $24.58 | $24.72 | -0.92% | 15,382 |
| Oct 16, 2023 | $25.25 | $25.25 | $24.53 | $24.95 | -0.91% | 23,293 |
| Oct 9, 2023 | $24.96 | $25.18 | $24.96 | $25.18 | +0.44% | 10,870 |
| Oct 2, 2023 | $25.00 | $25.15 | $24.90 | $25.07 | +0.28% | 9,722 |
| Sep 25, 2023 | $25.15 | $25.15 | $24.85 | $25.00 | -0.52% | 13,977 |
| Sep 18, 2023 | $25.02 | $25.13 | $25.00 | $25.13 | -0.08% | 10,045 |
| Sep 11, 2023 | $25.10 | $25.15 | $25.00 | $25.15 | +0.28% | 6,634 |
| Sep 5, 2023 | $25.07 | $25.08 | $25.00 | $25.08 | +0.12% | 3,461 |
| Aug 28, 2023 | $24.96 | $25.08 | $24.80 | $25.05 | +0.40% | 5,214 |
| Aug 21, 2023 | $25.05 | $25.05 | $24.77 | $24.95 | +0.20% | 9,393 |
| Aug 14, 2023 | $24.90 | $25.08 | $24.90 | $24.90 | -0.52% | 7,106 |
| Aug 7, 2023 | $24.90 | $25.06 | $24.79 | $25.03 | +0.62% | 11,005 |
| Jul 31, 2023 | $24.85 | $25.09 | $24.75 | $24.88 | +0.83% | 8,181 |
| Jul 24, 2023 | $24.75 | $24.90 | $24.67 | $24.67 | -0.52% | 10,333 |
| Jul 17, 2023 | $25.24 | $25.37 | $24.55 | $24.80 | -1.59% | 24,980 |
| Jul 10, 2023 | $25.00 | $25.24 | $24.90 | $25.20 | +0.80% | 16,935 |
| Jul 3, 2023 | $25.00 | $25.00 | $24.82 | $25.00 | +0.24% | 5,359 |
| Jun 26, 2023 | $24.73 | $25.00 | $24.70 | $24.94 | +0.79% | 8,958 |
| Jun 20, 2023 | $24.75 | $24.80 | $24.70 | $24.74 | -0.19% | 3,163 |
| Jun 12, 2023 | $24.60 | $24.80 | $24.60 | $24.79 | +0.77% | 4,273 |
| Jun 5, 2023 | $24.60 | $24.70 | $24.55 | $24.60 | +0.00% | 7,074 |
| May 30, 2023 | $24.55 | $24.70 | $24.50 | $24.60 | +0.20% | 3,334 |
| May 22, 2023 | $24.40 | $24.55 | $24.40 | $24.55 | +1.20% | 5,626 |
| May 15, 2023 | $24.40 | $24.73 | $24.26 | $24.26 | -0.16% | 3,211 |
| May 8, 2023 | $24.60 | $24.75 | $24.30 | $24.30 | -1.34% | 7,978 |
| May 1, 2023 | $24.85 | $25.00 | $24.56 | $24.63 | -0.89% | 9,321 |
| Apr 24, 2023 | $25.19 | $25.19 | $24.83 | $24.85 | -0.80% | 18,327 |
| Apr 17, 2023 | $24.93 | $25.89 | $24.58 | $25.05 | +0.20% | 30,628 |
| Apr 10, 2023 | $24.93 | $25.25 | $24.80 | $25.00 | +0.60% | 12,247 |
| Apr 3, 2023 | $24.80 | $25.05 | $23.75 | $24.85 | +0.40% | 26,683 |
| Mar 27, 2023 | $24.77 | $25.10 | $24.61 | $24.75 | +0.20% | 13,447 |
| Mar 20, 2023 | $24.88 | $24.90 | $24.56 | $24.70 | -0.80% | 9,224 |
| Mar 13, 2023 | $24.70 | $24.90 | $24.55 | $24.90 | +0.62% | 25,719 |
| Mar 6, 2023 | $25.02 | $25.08 | $24.70 | $24.75 | -1.01% | 29,202 |
| Feb 27, 2023 | $24.97 | $25.10 | $24.75 | $25.00 | 0.00% | 13,922 |
| Feb 21, 2023 | $24.70 | $25.10 | $24.66 | $25.00 | +1.75% | 18,880 |
| Feb 13, 2023 | $24.87 | $24.88 | $24.56 | $24.57 | -1.17% | 23,710 |
| Feb 6, 2023 | $24.98 | $24.98 | $24.75 | $24.86 | +0.13% | 7,017 |
| Jan 30, 2023 | $24.76 | $24.96 | $24.72 | $24.83 | +0.28% | 42,575 |
| Jan 23, 2023 | $24.35 | $25.04 | $24.08 | $24.76 | +1.93% | 45,348 |
| Jan 17, 2023 | $24.78 | $25.10 | $24.06 | $24.29 | -1.98% | 67,613 |
| Jan 9, 2023 | $24.78 | $25.47 | $24.70 | $24.78 | +1.06% | 15,482 |
| Jan 3, 2023 | $24.94 | $25.23 | $24.52 | $24.52 | -1.61% | 7,984 |
| Dec 27, 2022 | $24.95 | $25.00 | $24.90 | $24.92 | +0.09% | 2,638 |
| Dec 19, 2022 | $24.86 | $24.93 | $24.86 | $24.90 | +0.11% | 15,755 |
| Dec 12, 2022 | $24.80 | $25.00 | $24.79 | $24.87 | +0.08% | 9,489 |
| Dec 5, 2022 | $25.00 | $25.51 | $24.20 | $24.85 | -0.60% | 14,589 |
| Nov 28, 2022 | $24.81 | $25.01 | $24.75 | $25.00 | +0.68% | 11,821 |
| Nov 21, 2022 | $24.77 | $24.98 | $24.75 | $24.83 | +0.16% | 5,117 |
| Nov 14, 2022 | $24.50 | $24.85 | $24.27 | $24.79 | +1.18% | 7,988 |
| Nov 7, 2022 | $23.49 | $24.50 | $23.49 | $24.50 | +4.30% | 20,130 |
| Oct 31, 2022 | $23.73 | $23.75 | $23.03 | $23.49 | -0.56% | 11,821 |
| Oct 24, 2022 | $23.65 | $23.78 | $23.43 | $23.62 | +0.95% | 12,900 |
| Oct 17, 2022 | $23.90 | $24.23 | $23.32 | $23.40 | -2.13% | 26,190 |
| Oct 10, 2022 | $24.12 | $24.12 | $23.60 | $23.91 | +0.88% | 13,867 |
| Oct 3, 2022 | $23.10 | $24.23 | $23.10 | $23.70 | +2.45% | 14,043 |
| Sep 26, 2022 | $25.10 | $25.23 | $23.02 | $23.13 | -8.12% | 68,371 |
| Sep 19, 2022 | $25.15 | $25.33 | $25.10 | $25.18 | -0.29% | 37,919 |
| Sep 12, 2022 | $25.32 | $25.40 | $25.19 | $25.25 | -0.36% | 8,663 |
| Sep 6, 2022 | $25.16 | $25.42 | $25.16 | $25.34 | +0.36% | 5,930 |
| Aug 29, 2022 | $25.30 | $25.40 | $25.15 | $25.25 | +0.20% | 11,512 |
| Aug 22, 2022 | $25.36 | $25.40 | $25.17 | $25.20 | 0.00% | 6,716 |
| Aug 15, 2022 | $25.35 | $25.35 | $25.15 | $25.20 | -0.17% | 4,942 |
| Aug 8, 2022 | $25.15 | $25.38 | $25.15 | $25.24 | +0.11% | 9,298 |
| Aug 1, 2022 | $25.27 | $25.34 | $25.15 | $25.22 | -0.19% | 13,483 |
| Jul 25, 2022 | $25.13 | $25.34 | $25.11 | $25.27 | +0.33% | 11,587 |
| Jul 18, 2022 | $25.39 | $25.50 | $25.02 | $25.18 | -0.74% | 15,952 |
| Jul 11, 2022 | $25.24 | $25.39 | $25.20 | $25.37 | +0.48% | 7,549 |
| Jul 5, 2022 | $25.12 | $25.39 | $25.09 | $25.25 | +0.76% | 19,443 |
| Jun 27, 2022 | $25.12 | $25.30 | $25.06 | $25.06 | -0.24% | 12,187 |
| Jun 21, 2022 | $25.03 | $25.25 | $25.03 | $25.12 | +0.48% | 25,047 |
| Jun 13, 2022 | $25.19 | $25.53 | $24.94 | $25.00 | -2.15% | 60,888 |
| Jun 6, 2022 | $25.47 | $25.60 | $25.37 | $25.55 | +0.30% | 33,714 |
| May 31, 2022 | $25.29 | $25.53 | $25.16 | $25.47 | +0.72% | 21,136 |
| May 23, 2022 | $25.05 | $25.29 | $25.00 | $25.29 | +0.96% | 20,342 |
| May 16, 2022 | $25.23 | $25.30 | $25.00 | $25.05 | -0.99% | 25,521 |
| May 9, 2022 | $25.18 | $25.30 | $25.16 | $25.30 | -0.19% | 11,174 |
| May 2, 2022 | $25.49 | $25.50 | $25.13 | $25.35 | -0.16% | 16,576 |
| Apr 25, 2022 | $25.27 | $25.42 | $25.08 | $25.39 | +0.44% | 13,352 |
| Apr 18, 2022 | $25.48 | $25.69 | $25.21 | $25.28 | -1.26% | 19,261 |
| Apr 11, 2022 | $25.40 | $25.66 | $25.27 | $25.60 | +1.56% | 25,414 |
| Apr 4, 2022 | $25.48 | $25.50 | $25.16 | $25.21 | -0.75% | 60,093 |
| Mar 28, 2022 | $25.20 | $25.49 | $25.16 | $25.40 | +0.95% | 18,657 |
| Mar 21, 2022 | $25.48 | $25.55 | $25.15 | $25.16 | -1.33% | 27,499 |
| Mar 14, 2022 | $25.15 | $25.50 | $24.90 | $25.50 | +1.51% | 23,640 |
| Mar 7, 2022 | $25.12 | $25.30 | $25.00 | $25.12 | +0.48% | 9,467 |
| Feb 28, 2022 | $25.16 | $25.34 | $24.56 | $25.00 | -1.29% | 32,407 |
| Feb 22, 2022 | $25.17 | $25.35 | $25.04 | $25.33 | +0.22% | 15,479 |
| Feb 14, 2022 | $25.05 | $25.28 | $25.05 | $25.27 | +0.08% | 38,233 |
| Feb 7, 2022 | $25.20 | $25.40 | $25.18 | $25.25 | +0.00% | 23,838 |
| Jan 31, 2022 | $25.40 | $25.45 | $25.11 | $25.25 | +0.40% | 23,582 |
| Jan 24, 2022 | $25.03 | $25.48 | $25.02 | $25.15 | -0.12% | 35,138 |
| Jan 18, 2022 | $25.65 | $25.78 | $25.12 | $25.18 | -2.21% | 26,178 |
| Jan 10, 2022 | $25.44 | $25.75 | $25.35 | $25.75 | +1.45% | 37,763 |
| Jan 3, 2022 | $25.51 | $25.59 | $25.19 | $25.38 | -0.18% | 17,728 |
| Dec 27, 2021 | $25.49 | $25.71 | $25.26 | $25.43 | +0.32% | 21,937 |
| Dec 20, 2021 | $25.24 | $25.49 | $25.13 | $25.35 | +0.24% | 10,324 |
| Dec 13, 2021 | $25.28 | $25.42 | $25.24 | $25.29 | -0.40% | 3,535 |
| Dec 6, 2021 | $25.08 | $25.51 | $25.08 | $25.39 | +1.49% | 12,471 |
| Nov 29, 2021 | $25.24 | $25.50 | $24.91 | $25.02 | -0.81% | 37,780 |
| Nov 22, 2021 | $25.39 | $25.39 | $25.11 | $25.23 | -0.40% | 11,704 |
| Nov 15, 2021 | $25.30 | $25.52 | $25.21 | $25.33 | -0.10% | 11,895 |
| Nov 8, 2021 | $25.31 | $25.38 | $25.20 | $25.35 | +0.23% | 20,541 |
| Nov 1, 2021 | $25.32 | $25.34 | $25.18 | $25.30 | -0.10% | 24,007 |
| Oct 25, 2021 | $25.22 | $25.39 | $25.22 | $25.32 | +0.40% | 8,344 |
| Oct 18, 2021 | $25.74 | $25.75 | $25.16 | $25.22 | -1.49% | 19,630 |
| Oct 11, 2021 | $25.48 | $25.75 | $25.47 | $25.60 | +0.46% | 17,236 |
| Oct 4, 2021 | $25.49 | $25.56 | $25.34 | $25.48 | +0.05% | 31,698 |
| Sep 27, 2021 | $25.50 | $25.55 | $25.46 | $25.47 | -0.35% | 15,772 |
| Sep 20, 2021 | $25.35 | $25.60 | $25.25 | $25.56 | +0.41% | 19,489 |
| Sep 13, 2021 | $25.40 | $25.59 | $25.25 | $25.46 | +0.22% | 14,118 |
| Sep 7, 2021 | $25.12 | $25.40 | $25.12 | $25.40 | +1.15% | 6,694 |
| Aug 30, 2021 | $25.30 | $25.31 | $25.11 | $25.11 | -0.44% | 10,940 |
| Aug 23, 2021 | $25.17 | $25.35 | $25.17 | $25.22 | +0.26% | 16,049 |
| Aug 16, 2021 | $25.20 | $25.20 | $25.10 | $25.16 | -0.18% | 19,088 |
| Aug 9, 2021 | $25.20 | $25.34 | $25.15 | $25.20 | -0.03% | 17,471 |
| Aug 2, 2021 | $25.16 | $25.23 | $25.10 | $25.21 | +0.43% | 28,673 |
| Jul 26, 2021 | $25.16 | $25.41 | $25.05 | $25.10 | -0.56% | 18,524 |
| Jul 19, 2021 | $25.50 | $25.65 | $25.10 | $25.24 | -0.90% | 24,663 |
| Jul 12, 2021 | $25.45 | $25.70 | $25.38 | $25.47 | -0.12% | 25,673 |
| Jul 6, 2021 | $25.55 | $25.68 | $25.45 | $25.50 | -0.20% | 18,874 |
| Jun 28, 2021 | $25.65 | $26.25 | $25.02 | $25.55 | -0.70% | 93,275 |
| Jun 21, 2021 | $25.74 | $25.80 | $25.40 | $25.73 | +0.47% | 39,884 |
| Jun 14, 2021 | $25.45 | $25.78 | $25.25 | $25.61 | +0.87% | 33,399 |
| Jun 7, 2021 | $25.20 | $25.44 | $25.18 | $25.39 | +0.75% | 77,914 |
| Jun 1, 2021 | $25.21 | $25.25 | $25.18 | $25.20 | -0.04% | 7,568 |
| May 24, 2021 | $25.08 | $25.25 | $25.00 | $25.21 | +0.52% | 29,399 |
| May 17, 2021 | $25.16 | $25.26 | $25.00 | $25.08 | -0.48% | 36,813 |
| May 10, 2021 | $25.00 | $25.30 | $25.00 | $25.20 | +0.80% | 41,945 |
| May 3, 2021 | $24.82 | $25.16 | $24.82 | $25.00 | +0.95% | 52,827 |
| Apr 26, 2021 | $24.71 | $24.90 | $24.71 | $24.77 | -0.90% | 30,085 |
| Apr 19, 2021 | $25.02 | $25.38 | $24.61 | $24.99 | -0.89% | 50,036 |
| Apr 12, 2021 | $24.97 | $25.27 | $24.60 | $25.22 | +1.47% | 57,936 |
| Apr 5, 2021 | $24.45 | $24.90 | $24.43 | $24.85 | +1.35% | 40,611 |
| Mar 29, 2021 | $24.35 | $24.77 | $24.10 | $24.52 | +0.57% | 37,312 |
| Mar 22, 2021 | $23.55 | $24.87 | $23.49 | $24.38 | +3.78% | 135,226 |
| Mar 15, 2021 | $22.99 | $23.64 | $22.98 | $23.49 | +1.74% | 69,059 |
| Mar 8, 2021 | $22.10 | $23.09 | $22.10 | $23.09 | +4.20% | 84,134 |
| Mar 1, 2021 | $22.04 | $22.35 | $22.01 | $22.16 | +0.54% | 17,882 |
| Feb 22, 2021 | $22.51 | $22.65 | $21.94 | $22.04 | -3.08% | 18,584 |
| Feb 16, 2021 | $22.11 | $22.81 | $21.93 | $22.74 | +1.84% | 42,184 |
| Feb 8, 2021 | $22.03 | $23.00 | $21.96 | $22.33 | +1.78% | 35,250 |
| Feb 1, 2021 | $21.41 | $21.94 | $21.17 | $21.94 | +3.07% | 28,472 |
| Jan 25, 2021 | $21.34 | $21.50 | $20.85 | $21.29 | +0.08% | 14,858 |
| Jan 19, 2021 | $21.57 | $22.25 | $20.75 | $21.27 | -0.76% | 33,277 |
| Jan 11, 2021 | $20.60 | $21.87 | $20.56 | $21.43 | +4.04% | 33,342 |
| Jan 4, 2021 | $20.12 | $20.60 | $19.90 | $20.60 | +2.22% | 23,528 |
| Dec 28, 2020 | $19.89 | $20.15 | $19.51 | $20.15 | +1.84% | 24,263 |
| Dec 21, 2020 | $19.40 | $19.80 | $19.40 | $19.79 | +2.01% | 20,747 |
| Dec 14, 2020 | $19.90 | $20.21 | $19.26 | $19.40 | -2.70% | 55,273 |
| Dec 7, 2020 | $19.99 | $20.28 | $19.75 | $19.94 | +0.85% | 42,491 |
| Nov 30, 2020 | $19.50 | $20.14 | $19.50 | $19.77 | +1.94% | 71,045 |
| Nov 23, 2020 | $19.30 | $19.71 | $18.95 | $19.40 | +0.58% | 25,444 |
| Nov 16, 2020 | $19.39 | $19.44 | $19.13 | $19.28 | -0.49% | 13,382 |
| Nov 9, 2020 | $18.94 | $19.39 | $18.78 | $19.38 | +4.19% | 20,726 |
| Nov 2, 2020 | $18.39 | $18.94 | $18.26 | $18.60 | +2.59% | 10,746 |
| Oct 26, 2020 | $18.92 | $18.96 | $18.10 | $18.13 | -2.57% | 17,894 |
| Oct 19, 2020 | $19.51 | $19.69 | $18.07 | $18.61 | -5.53% | 25,498 |
| Oct 12, 2020 | $19.37 | $19.82 | $19.30 | $19.70 | +1.97% | 17,599 |
| Oct 5, 2020 | $18.95 | $19.48 | $18.95 | $19.32 | +1.68% | 10,321 |
| Sep 28, 2020 | $18.17 | $19.19 | $18.13 | $19.00 | +2.18% | 5,644 |
| Sep 21, 2020 | $19.08 | $19.40 | $18.20 | $18.59 | -4.15% | 17,524 |
| Sep 14, 2020 | $19.27 | $19.85 | $18.65 | $19.40 | +0.10% | 24,614 |
| Sep 8, 2020 | $19.00 | $19.80 | $18.90 | $19.38 | +2.00% | 25,002 |
| Aug 31, 2020 | $19.80 | $19.88 | $19.00 | $19.00 | -4.33% | 13,791 |
| Aug 24, 2020 | $19.37 | $19.86 | $19.37 | $19.86 | +2.90% | 17,778 |
| Aug 17, 2020 | $19.33 | $19.35 | $19.24 | $19.30 | +0.26% | 7,595 |
| Aug 10, 2020 | $19.00 | $19.65 | $18.66 | $19.25 | +3.22% | 12,280 |
| Aug 3, 2020 | $19.00 | $19.49 | $17.51 | $18.65 | -1.17% | 26,528 |
| Jul 27, 2020 | $19.20 | $19.45 | $18.12 | $18.87 | +0.59% | 30,727 |
| Jul 20, 2020 | $19.73 | $20.00 | $18.75 | $18.76 | -4.77% | 21,855 |
| Jul 13, 2020 | $19.70 | $19.98 | $19.70 | $19.70 | -0.10% | 14,967 |
| Jul 6, 2020 | $19.30 | $19.95 | $19.30 | $19.72 | +2.18% | 16,453 |
| Jun 29, 2020 | $19.49 | $19.90 | $18.79 | $19.30 | +0.21% | 8,736 |
| Jun 22, 2020 | $18.27 | $19.96 | $18.21 | $19.26 | +6.14% | 28,984 |
| Jun 15, 2020 | $17.89 | $18.86 | $17.44 | $18.15 | +1.43% | 19,729 |
| Jun 8, 2020 | $17.90 | $18.85 | $17.31 | $17.89 | +3.41% | 28,998 |
| Jun 1, 2020 | $15.83 | $18.05 | $15.53 | $17.30 | +9.19% | 38,906 |
| May 26, 2020 | $15.60 | $16.18 | $15.60 | $15.84 | +1.09% | 8,909 |
| May 18, 2020 | $15.15 | $16.05 | $15.02 | $15.67 | -1.00% | 17,756 |
| May 11, 2020 | $16.40 | $16.40 | $14.47 | $15.83 | -1.06% | 23,359 |
| May 4, 2020 | $16.14 | $16.45 | $15.10 | $16.00 | -1.54% | 19,076 |
| Apr 27, 2020 | $16.13 | $17.50 | $15.91 | $16.25 | +1.18% | 22,214 |
| Apr 20, 2020 | $16.52 | $17.50 | $15.82 | $16.06 | -5.11% | 23,952 |
| Apr 13, 2020 | $16.86 | $17.08 | $15.70 | $16.92 | +10.40% | 22,849 |
| Apr 6, 2020 | $14.50 | $16.59 | $14.00 | $15.33 | +13.14% | 24,632 |
| Mar 30, 2020 | $14.54 | $16.89 | $12.58 | $13.55 | -8.75% | 24,835 |
| Mar 23, 2020 | $12.70 | $16.63 | $11.66 | $14.85 | +16.47% | 50,586 |
| Mar 16, 2020 | $14.87 | $15.25 | $9.90 | $12.75 | -18.76% | 76,564 |
| Mar 9, 2020 | $17.21 | $18.49 | $13.98 | $15.69 | -13.39% | 38,106 |
| Mar 2, 2020 | $18.01 | $20.15 | $17.91 | $18.12 | +0.50% | 38,091 |
| Feb 24, 2020 | $21.15 | $21.15 | $16.53 | $18.03 | -15.35% | 91,429 |
| Feb 18, 2020 | $21.60 | $21.60 | $21.06 | $21.30 | -1.76% | 24,139 |
| Feb 10, 2020 | $21.18 | $21.74 | $20.90 | $21.68 | +3.49% | 30,266 |
| Feb 3, 2020 | $22.25 | $22.26 | $20.11 | $20.95 | -5.88% | 118,051 |
| Jan 27, 2020 | $22.37 | $22.72 | $22.25 | $22.26 | -1.11% | 29,345 |
| Jan 21, 2020 | $23.05 | $23.39 | $22.29 | $22.51 | -2.26% | 42,724 |
| Jan 13, 2020 | $22.96 | $23.08 | $22.80 | $23.03 | +0.26% | 77,090 |
| Jan 6, 2020 | $22.89 | $23.00 | $22.69 | $22.97 | +1.01% | 46,400 |
| Dec 30, 2019 | $22.60 | $22.94 | $22.50 | $22.74 | +0.62% | 18,800 |
| Dec 23, 2019 | $22.72 | $23.00 | $22.50 | $22.60 | -1.27% | 32,199 |
| Dec 16, 2019 | $22.85 | $22.91 | $22.55 | $22.89 | +0.18% | 18,374 |
| Dec 9, 2019 | $22.62 | $22.87 | $22.35 | $22.85 | +0.95% | 16,841 |
| Dec 2, 2019 | $22.91 | $22.96 | $22.60 | $22.64 | -1.08% | 12,755 |
| Nov 25, 2019 | $22.69 | $22.88 | $22.52 | $22.88 | +0.90% | 7,817 |
| Nov 18, 2019 | $22.69 | $22.94 | $22.46 | $22.68 | -0.31% | 27,898 |
| Nov 11, 2019 | $23.00 | $23.00 | $22.75 | $22.75 | -1.09% | 20,815 |
| Nov 4, 2019 | $23.00 | $23.50 | $22.82 | $23.00 | +0.04% | 25,945 |
| Oct 28, 2019 | $23.20 | $23.35 | $22.71 | $22.99 | -0.86% | 14,080 |
| Oct 21, 2019 | $22.70 | $23.46 | $22.27 | $23.19 | +0.82% | 54,319 |
| Oct 14, 2019 | $23.00 | $23.00 | $22.71 | $23.00 | +0.04% | 57,713 |
| Oct 7, 2019 | $22.65 | $23.00 | $22.60 | $22.99 | +1.68% | 75,330 |
| Sep 30, 2019 | $22.56 | $22.70 | $22.45 | $22.61 | +0.44% | 9,932 |
| Sep 23, 2019 | $22.65 | $22.97 | $22.19 | $22.51 | -1.57% | 78,371 |
| Sep 16, 2019 | $22.57 | $22.87 | $22.57 | $22.87 | +0.83% | 36,639 |
| Sep 9, 2019 | $22.22 | $22.88 | $22.01 | $22.68 | +2.30% | 100,317 |
| Sep 3, 2019 | $21.98 | $22.17 | $21.65 | $22.17 | +0.54% | 30,218 |
| Aug 26, 2019 | $21.59 | $22.05 | $21.31 | $22.05 | +1.88% | 43,529 |
| Aug 19, 2019 | $21.56 | $21.74 | $21.24 | $21.64 | -1.13% | 15,405 |
| Aug 12, 2019 | $21.70 | $21.91 | $21.00 | $21.89 | +0.65% | 16,660 |
| Aug 5, 2019 | $21.60 | $22.00 | $20.82 | $21.75 | -0.82% | 40,946 |
| Jul 29, 2019 | $21.80 | $21.96 | $21.50 | $21.93 | +0.50% | 36,474 |
| Jul 22, 2019 | $21.69 | $21.90 | $21.55 | $21.82 | -0.82% | 36,883 |
| Jul 15, 2019 | $22.00 | $22.30 | $21.75 | $22.00 | +1.07% | 83,592 |
| Jul 8, 2019 | $21.78 | $22.25 | $21.44 | $21.77 | -0.01% | 23,669 |
| Jul 1, 2019 | $20.84 | $21.78 | $20.84 | $21.77 | +4.68% | 20,597 |
| Jun 24, 2019 | $20.56 | $20.95 | $20.30 | $20.80 | +0.50% | 21,796 |
| Jun 17, 2019 | $20.15 | $20.80 | $20.00 | $20.69 | +2.69% | 28,957 |
| Jun 10, 2019 | $20.41 | $20.48 | $19.89 | $20.15 | -0.98% | 20,902 |
| Jun 3, 2019 | $20.15 | $20.39 | $19.70 | $20.35 | -0.15% | 37,752 |
| May 28, 2019 | $19.78 | $20.48 | $19.55 | $20.38 | +4.24% | 84,211 |
| May 20, 2019 | $21.14 | $21.63 | $19.52 | $19.55 | -8.69% | 96,969 |
| May 13, 2019 | $21.00 | $21.49 | $21.00 | $21.41 | -0.40% | 10,797 |
| May 6, 2019 | $21.58 | $21.64 | $20.90 | $21.50 | -0.25% | 38,405 |
| Apr 29, 2019 | $21.40 | $21.63 | $20.92 | $21.55 | +1.56% | 59,301 |
| Apr 22, 2019 | $21.54 | $21.70 | $20.61 | $21.22 | -3.55% | 28,651 |
| Apr 15, 2019 | $22.06 | $22.25 | $21.90 | $22.00 | +0.23% | 42,208 |
| Apr 8, 2019 | $21.75 | $22.28 | $21.51 | $21.95 | +1.62% | 74,615 |
| Apr 1, 2019 | $20.41 | $21.73 | $20.38 | $21.60 | +7.08% | 37,200 |
| Mar 25, 2019 | $20.30 | $20.77 | $19.65 | $20.17 | -1.12% | 36,184 |
| Mar 18, 2019 | $20.72 | $20.80 | $20.17 | $20.40 | -0.94% | 33,929 |
| Mar 11, 2019 | $19.50 | $20.76 | $19.38 | $20.59 | +5.61% | 31,679 |
| Mar 4, 2019 | $20.25 | $20.76 | $19.07 | $19.50 | -3.68% | 46,717 |
| Feb 25, 2019 | $20.00 | $20.65 | $19.57 | $20.25 | +1.33% | 22,685 |
| Feb 19, 2019 | $20.37 | $21.45 | $19.98 | $19.98 | -3.48% | 62,483 |
| Feb 11, 2019 | $19.25 | $20.75 | $19.22 | $20.70 | +8.38% | 45,939 |
| Feb 4, 2019 | $19.54 | $19.90 | $18.59 | $19.10 | -2.25% | 35,728 |
| Jan 28, 2019 | $20.10 | $20.33 | $19.33 | $19.54 | -3.08% | 39,242 |
| Jan 22, 2019 | $21.84 | $21.84 | $20.10 | $20.16 | -7.31% | 33,429 |
| Jan 14, 2019 | $20.75 | $21.85 | $20.75 | $21.75 | +5.84% | 42,151 |
| Jan 7, 2019 | $20.40 | $21.05 | $20.25 | $20.55 | +2.80% | 62,413 |
| Dec 31, 2018 | $18.38 | $20.34 | $17.95 | $19.99 | +11.68% | 69,076 |
| Dec 24, 2018 | $16.12 | $17.90 | $15.87 | $17.90 | +8.48% | 59,186 |
| Dec 17, 2018 | $18.44 | $19.40 | $15.54 | $16.50 | -9.84% | 110,159 |
| Dec 10, 2018 | $20.00 | $20.00 | $17.88 | $18.30 | -6.87% | 41,308 |
| Dec 3, 2018 | $20.38 | $20.38 | $19.16 | $19.65 | -3.15% | 65,854 |
| Nov 26, 2018 | $20.17 | $20.87 | $19.82 | $20.29 | +0.19% | 48,469 |
| Nov 19, 2018 | $20.35 | $20.99 | $19.50 | $20.25 | -0.49% | 39,121 |
| Nov 12, 2018 | $21.57 | $21.78 | $19.20 | $20.35 | -6.57% | 55,644 |
| Nov 5, 2018 | $22.00 | $22.02 | $21.55 | $21.78 | -0.77% | 28,368 |
| Oct 29, 2018 | $22.50 | $22.50 | $21.50 | $21.95 | -1.57% | 41,913 |
| Oct 22, 2018 | $22.61 | $22.68 | $21.50 | $22.30 | -1.37% | 45,772 |
| Oct 15, 2018 | $23.40 | $23.40 | $22.61 | $22.61 | -3.37% | 38,766 |
| Oct 8, 2018 | $23.49 | $23.80 | $23.10 | $23.40 | -0.72% | 43,008 |
| Oct 1, 2018 | $23.65 | $23.71 | $23.35 | $23.57 | +0.03% | 31,930 |
| Sep 24, 2018 | $23.24 | $23.65 | $23.24 | $23.56 | +1.48% | 15,203 |
| Sep 17, 2018 | $23.42 | $23.59 | $22.38 | $23.22 | -1.17% | 20,190 |
| Sep 10, 2018 | $23.60 | $24.00 | $23.44 | $23.49 | -0.47% | 15,729 |
| Sep 4, 2018 | $23.83 | $24.00 | $23.60 | $23.60 | -0.42% | 17,089 |
| Aug 27, 2018 | $23.91 | $24.00 | $23.69 | $23.70 | -0.76% | 9,982 |
| Aug 20, 2018 | $23.42 | $24.00 | $23.42 | $23.88 | +0.56% | 31,408 |
| Aug 13, 2018 | $23.55 | $24.00 | $23.40 | $23.75 | +0.89% | 29,337 |
| Aug 6, 2018 | $23.59 | $23.69 | $23.50 | $23.54 | -0.97% | 23,980 |
| Jul 30, 2018 | $23.61 | $23.77 | $23.60 | $23.77 | +0.64% | 19,945 |
| Jul 23, 2018 | $23.50 | $23.70 | $23.50 | $23.62 | -0.30% | 28,810 |
| Jul 16, 2018 | $24.05 | $24.30 | $23.50 | $23.69 | -1.46% | 42,219 |
| Jul 9, 2018 | $23.90 | $24.46 | $23.75 | $24.04 | +0.63% | 66,859 |
| Jul 2, 2018 | $23.65 | $23.91 | $23.60 | $23.89 | -0.42% | 23,208 |
| Jun 25, 2018 | $23.84 | $24.00 | $23.65 | $23.99 | +0.91% | 41,586 |
| Jun 18, 2018 | $23.81 | $24.00 | $23.61 | $23.77 | -0.32% | 18,211 |
| Jun 11, 2018 | $23.63 | $23.94 | $23.40 | $23.85 | +1.58% | 85,806 |
| Jun 4, 2018 | $23.03 | $23.72 | $23.02 | $23.48 | +1.76% | 74,308 |
| May 29, 2018 | $22.61 | $23.19 | $22.61 | $23.07 | +2.04% | 31,706 |
| May 21, 2018 | $22.61 | $23.00 | $22.50 | $22.61 | -0.70% | 14,855 |
| May 14, 2018 | $22.65 | $23.08 | $22.57 | $22.77 | +0.40% | 78,699 |
| May 7, 2018 | $23.15 | $23.30 | $22.35 | $22.68 | -1.43% | 54,920 |
| Apr 30, 2018 | $22.65 | $23.30 | $22.35 | $23.01 | +0.92% | 32,162 |
| Apr 23, 2018 | $22.95 | $22.95 | $22.50 | $22.80 | -0.22% | 16,976 |
| Apr 16, 2018 | $23.24 | $23.49 | $22.85 | $22.85 | -1.64% | 31,943 |
| Apr 9, 2018 | $23.06 | $23.24 | $22.11 | $23.23 | +0.56% | 10,221 |
| Apr 2, 2018 | $23.00 | $23.18 | $22.46 | $23.10 | +0.43% | 13,272 |
| Mar 26, 2018 | $23.25 | $23.25 | $22.95 | $23.00 | +0.36% | 11,293 |
| Mar 19, 2018 | $23.11 | $23.25 | $22.86 | $22.92 | -0.79% | 16,682 |
| Mar 12, 2018 | $22.85 | $23.25 | $22.83 | $23.10 | +1.18% | 29,968 |
| Mar 5, 2018 | $22.80 | $23.00 | $22.60 | $22.83 | +0.41% | 27,714 |
| Feb 26, 2018 | $22.65 | $22.99 | $22.51 | $22.74 | +0.51% | 21,234 |
| Feb 20, 2018 | $22.40 | $22.92 | $22.11 | $22.62 | -0.57% | 29,894 |
| Feb 12, 2018 | $23.22 | $23.23 | $21.96 | $22.75 | -0.36% | 54,657 |
| Feb 5, 2018 | $22.59 | $23.25 | $21.97 | $22.83 | +1.34% | 52,541 |
| Jan 29, 2018 | $23.50 | $23.50 | $22.53 | $22.53 | -3.39% | 27,292 |
| Jan 22, 2018 | $23.56 | $23.96 | $23.20 | $23.32 | -2.47% | 58,967 |
| Jan 16, 2018 | $23.61 | $24.04 | $23.40 | $23.91 | +1.44% | 40,614 |
| Jan 8, 2018 | $23.55 | $23.69 | $23.00 | $23.57 | -0.19% | 35,090 |
| Jan 2, 2018 | $23.59 | $23.68 | $22.97 | $23.61 | +0.36% | 41,151 |
| Dec 26, 2017 | $23.10 | $23.53 | $22.91 | $23.53 | +2.44% | 15,849 |
| Dec 18, 2017 | $23.20 | $23.20 | $22.75 | $22.97 | +0.31% | 19,855 |
| Dec 11, 2017 | $22.62 | $23.08 | $22.62 | $22.90 | +1.46% | 10,092 |
| Dec 4, 2017 | $23.19 | $23.19 | $22.54 | $22.57 | -2.51% | 18,932 |
| Nov 27, 2017 | $22.68 | $23.17 | $22.65 | $23.15 | +2.21% | 37,474 |
| Nov 20, 2017 | $22.75 | $22.89 | $22.36 | $22.65 | -0.53% | 31,576 |
| Nov 13, 2017 | $23.10 | $23.35 | $21.61 | $22.77 | -2.48% | 56,219 |
| Nov 6, 2017 | $23.10 | $23.75 | $23.10 | $23.35 | +1.26% | 38,513 |
| Oct 30, 2017 | $23.52 | $23.71 | $22.56 | $23.06 | -3.07% | 57,894 |
| Oct 23, 2017 | $23.72 | $24.00 | $23.10 | $23.79 | -0.88% | 55,616 |
| Oct 16, 2017 | $23.93 | $24.20 | $23.60 | $24.00 | +0.84% | 104,117 |
| Oct 9, 2017 | $22.80 | $24.00 | $22.65 | $23.80 | +4.65% | 82,933 |
| Oct 2, 2017 | $22.19 | $22.80 | $22.06 | $22.74 | +2.44% | 75,496 |
| Sep 25, 2017 | $22.25 | $22.50 | $21.62 | $22.20 | 0.00% | 82,270 |
| Sep 18, 2017 | $21.30 | $22.46 | $21.10 | $22.20 | +4.23% | 90,726 |
| Sep 11, 2017 | $20.50 | $21.30 | $20.40 | $21.30 | +4.57% | 120,629 |
| Sep 5, 2017 | $20.37 | $20.80 | $20.15 | $20.37 | 0.00% | 72,792 |
| Aug 28, 2017 | $20.24 | $20.37 | $20.01 | $20.37 | +0.44% | 97,724 |
| Aug 21, 2017 | $20.69 | $21.03 | $19.97 | $20.28 | -1.02% | 145,876 |
| Aug 14, 2017 | $20.90 | $21.01 | $20.11 | $20.49 | -0.69% | 103,842 |
| Aug 7, 2017 | $20.52 | $21.52 | $20.48 | $20.63 | +1.30% | 154,832 |
| Jul 31, 2017 | $19.94 | $20.48 | $19.88 | $20.37 | +2.14% | 97,758 |
| Jul 24, 2017 | $20.30 | $20.30 | $19.49 | $19.94 | +0.29% | 34,430 |
| Jul 17, 2017 | $19.85 | $20.50 | $19.60 | $19.88 | +0.06% | 73,525 |
| Jul 10, 2017 | $19.23 | $19.89 | $18.96 | $19.87 | +3.33% | 49,591 |
| Jul 3, 2017 | $19.22 | $19.38 | $18.86 | $19.23 | +1.18% | 30,846 |
| Jun 26, 2017 | $18.85 | $19.38 | $18.49 | $19.01 | +0.67% | 22,203 |
| Jun 19, 2017 | $18.65 | $19.10 | $18.15 | $18.88 | +0.88% | 38,077 |
| Jun 12, 2017 | $18.60 | $18.92 | $18.51 | $18.71 | -0.52% | 19,624 |
| Jun 5, 2017 | $18.26 | $19.20 | $18.00 | $18.81 | +0.48% | 94,127 |
| May 30, 2017 | $19.34 | $19.34 | $18.70 | $18.72 | -3.50% | 31,320 |
| May 22, 2017 | $19.50 | $19.50 | $19.10 | $19.40 | -0.51% | 28,884 |
| May 15, 2017 | $19.25 | $19.50 | $18.90 | $19.50 | +1.86% | 53,191 |
| May 8, 2017 | $18.85 | $19.39 | $18.84 | $19.14 | +1.30% | 30,438 |
| May 1, 2017 | $19.24 | $19.42 | $18.73 | $18.90 | -1.25% | 40,301 |
| Apr 24, 2017 | $19.10 | $19.49 | $18.70 | $19.14 | +0.69% | 72,699 |
| Apr 17, 2017 | $19.35 | $19.69 | $18.81 | $19.01 | -1.76% | 52,019 |
| Apr 10, 2017 | $19.80 | $20.06 | $19.10 | $19.35 | -1.98% | 63,296 |
| Apr 3, 2017 | $19.00 | $20.00 | $18.78 | $19.74 | +4.01% | 125,428 |
| Mar 27, 2017 | $17.25 | $19.49 | $17.22 | $18.98 | +10.03% | 263,914 |
| Mar 20, 2017 | $17.50 | $17.75 | $16.89 | $17.25 | -1.03% | 187,609 |
| Mar 13, 2017 | $17.12 | $17.69 | $17.12 | $17.43 | +1.51% | 111,194 |
| Mar 6, 2017 | $16.94 | $17.43 | $16.94 | $17.17 | +1.60% | 76,103 |
| Feb 27, 2017 | $16.68 | $17.00 | $16.60 | $16.90 | -0.30% | 32,182 |
| Feb 21, 2017 | $16.60 | $17.22 | $16.60 | $16.95 | +2.67% | 34,501 |
| Feb 13, 2017 | $16.12 | $17.41 | $16.03 | $16.51 | +3.19% | 22,380 |
| Feb 6, 2017 | $17.41 | $17.41 | $15.72 | $16.00 | -5.60% | 25,900 |
| Jan 30, 2017 | $17.00 | $17.34 | $16.51 | $16.95 | -2.53% | 14,123 |
| Jan 23, 2017 | $16.70 | $18.38 | $15.88 | $17.39 | +7.41% | 81,368 |
| Jan 17, 2017 | $15.86 | $16.72 | $15.85 | $16.19 | +3.45% | 56,966 |
| Jan 9, 2017 | $14.45 | $15.73 | $14.45 | $15.65 | +8.98% | 30,156 |
| Jan 3, 2017 | $14.10 | $14.45 | $13.61 | $14.36 | +6.21% | 31,369 |
| Dec 27, 2016 | $13.01 | $14.15 | $12.47 | $13.52 | +3.20% | 55,365 |
| Dec 19, 2016 | $14.00 | $14.49 | $12.60 | $13.10 | -6.43% | 60,758 |
| Dec 12, 2016 | $14.66 | $14.66 | $14.00 | $14.00 | -4.69% | 20,242 |
| Dec 5, 2016 | $15.73 | $15.78 | $14.51 | $14.69 | -6.56% | 37,855 |
| Nov 28, 2016 | $15.34 | $15.74 | $14.73 | $15.72 | -2.00% | 16,276 |
| Nov 21, 2016 | $16.45 | $16.45 | $15.32 | $16.04 | +0.25% | 24,576 |
| Nov 14, 2016 | $14.92 | $16.47 | $14.92 | $16.00 | – | 35,961 |
Seasonality
SB.PD 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 | 5.6% | -1.4% | 2.8% | 1.8% | -0.4% | 2.5% | 3.3% | 0.9% | -0.4% | 1.6% | 0.6% | -0.4% |
| Months up | 9 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 10 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 3.4% | 4.0% | -0.3% | -0.3% | -0.5% | 0.2% | 1.7% | 0.6% | -2.1% | 1.8% | ||
| 2025 | 1.0% | -0.6% | 1.4% | 0.5% | 0.6% | 0.6% | 3.0% | 1.0% | 0.0% | 0.8% | 0.8% | -2.1% |
| 2024 | 2.7% | -0.1% | 3.8% | -0.0% | 0.3% | -0.4% | 3.4% | -1.5% | 0.1% | 2.5% | -0.1% | -0.5% |
| 2023 | 1.8% | 0.3% | -0.7% | 2.4% | -0.6% | 1.0% | 1.8% | 0.8% | -0.3% | 1.2% | -0.4% | 1.7% |
| 2022 | 1.3% | -0.4% | 1.1% | 1.7% | 0.4% | -1.4% | 2.5% | 0.5% | -8.9% | 3.7% | 6.4% | -0.3% |
| 2021 | 8.1% | 3.5% | 12.1% | 2.3% | 1.8% | 0.0% | 1.5% | 0.5% | 1.1% | 1.3% | -0.7% | 1.1% |
| 2020 | 0.6% | -19.0% | -6.3% | 0.7% | -4.0% | 18.6% | 3.0% | 5.4% | -6.0% | -0.4% | 7.7% | 3.2% |
| 2019 | 6.5% | 2.4% | 1.3% | 8.0% | -4.3% | 2.0% | 7.5% | 1.0% | 2.6% | 3.2% | 0.2% | -1.2% |
| 2018 | -0.3% | -1.3% | 1.4% | -0.5% | 2.9% | 4.1% | 0.9% | 0.0% | -0.6% | -6.5% | -5.9% | -7.8% |
| 2017 | 30.8% | -2.9% | 13.9% | 3.5% | -0.7% | -0.0% | 7.9% | 0.7% | 10.3% | 8.8% | -2.7% | 2.2% |