Southern Copper Corp (SCCO) stock
SCCONYSEMetal MiningFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3015% above fair value
$177.53−14.22 (-7.42%)
Close on Oct 30, 2026Market cap $148.12BP/E 23.1Yield 1.75%
Price history
Southern Copper share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$177.53
-7.42% on the day
52-week range
$119.25 – $223.89
-20.7% from the high
Change over 52 weeks
+26.7%
From $140.11 on Oct 30, 2025
Average volume
1.15M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $185.67 | $195.16 | $175.19 | $177.53 | -4.04% | 6,991,424 |
| Oct 19, 2026 | $200.92 | $207.00 | $180.82 | $185.01 | -7.73% | 7,508,934 |
| Oct 12, 2026 | $209.00 | $209.70 | $192.39 | $200.51 | -4.16% | 4,905,019 |
| Oct 5, 2026 | $206.50 | $210.38 | $196.56 | $209.21 | +1.79% | 4,463,258 |
| Sep 28, 2026 | $196.96 | $211.08 | $196.00 | $205.54 | +0.79% | 4,864,662 |
| Sep 21, 2026 | $198.10 | $208.00 | $193.28 | $203.92 | +4.20% | 4,649,068 |
| Sep 14, 2026 | $184.28 | $197.93 | $183.50 | $195.70 | +1.14% | 4,916,757 |
| Sep 8, 2026 | $206.68 | $213.83 | $192.10 | $193.49 | -2.65% | 5,736,062 |
| Aug 31, 2026 | $212.55 | $213.04 | $196.10 | $198.76 | -5.26% | 5,175,059 |
| Aug 24, 2026 | $219.00 | $220.78 | $209.57 | $209.80 | -2.87% | 5,666,945 |
| Aug 17, 2026 | $190.96 | $217.16 | $185.47 | $216.00 | +17.00% | 6,403,537 |
| Aug 10, 2026 | $199.15 | $204.74 | $184.08 | $184.61 | -7.26% | 5,334,228 |
| Aug 3, 2026 | $180.41 | $201.84 | $179.07 | $199.06 | +8.95% | 5,334,203 |
| Jul 27, 2026 | $178.12 | $185.68 | $171.00 | $182.71 | +1.91% | 5,339,896 |
| Jul 20, 2026 | $174.01 | $196.43 | $173.69 | $179.29 | +3.95% | 6,497,420 |
| Jul 13, 2026 | $174.00 | $185.00 | $169.05 | $172.48 | -1.91% | 6,376,197 |
| Jul 6, 2026 | $175.78 | $177.12 | $161.29 | $175.83 | +2.22% | 4,515,447 |
| Jun 29, 2026 | $170.98 | $175.89 | $165.99 | $172.01 | +0.44% | 5,319,214 |
| Jun 22, 2026 | $190.33 | $191.96 | $169.70 | $171.26 | -11.23% | 7,666,418 |
| Jun 15, 2026 | $200.00 | $203.00 | $189.39 | $192.93 | +1.65% | 6,657,936 |
| Jun 8, 2026 | $176.68 | $190.47 | $165.50 | $189.79 | +9.72% | 7,573,841 |
| Jun 1, 2026 | $188.91 | $203.19 | $172.30 | $172.97 | -9.58% | 6,565,375 |
| May 26, 2026 | $184.49 | $195.89 | $183.56 | $191.30 | +6.47% | 4,897,915 |
| May 18, 2026 | $178.52 | $181.83 | $165.23 | $179.67 | +1.63% | 5,782,754 |
| May 11, 2026 | $188.44 | $194.93 | $174.62 | $176.78 | -4.59% | 8,245,351 |
| May 4, 2026 | $169.08 | $188.43 | $165.89 | $185.29 | +8.24% | 6,158,220 |
| Apr 27, 2026 | $180.00 | $181.90 | $166.48 | $171.18 | -5.13% | 7,296,650 |
| Apr 20, 2026 | $190.07 | $194.78 | $179.77 | $180.43 | -7.15% | 7,102,935 |
| Apr 13, 2026 | $189.99 | $198.93 | $186.93 | $194.32 | +0.91% | 6,868,317 |
| Apr 6, 2026 | $176.50 | $196.38 | $170.88 | $192.56 | +8.28% | 6,243,528 |
| Mar 30, 2026 | $166.60 | $181.27 | $157.18 | $177.83 | +9.72% | 6,660,749 |
| Mar 23, 2026 | $157.26 | $167.63 | $153.19 | $162.07 | +6.13% | 9,347,755 |
| Mar 16, 2026 | $175.23 | $179.95 | $151.37 | $152.71 | -10.61% | 11,331,898 |
| Mar 9, 2026 | $179.00 | $200.25 | $170.79 | $170.83 | -7.64% | 9,349,537 |
| Mar 2, 2026 | $218.68 | $221.51 | $182.76 | $184.97 | -15.27% | 9,539,820 |
| Feb 23, 2026 | $200.24 | $223.89 | $199.57 | $218.30 | +8.60% | 9,508,087 |
| Feb 17, 2026 | $191.31 | $201.20 | $181.60 | $201.01 | +1.52% | 5,593,486 |
| Feb 9, 2026 | $201.00 | $209.86 | $188.08 | $198.00 | -1.02% | 8,351,187 |
| Feb 2, 2026 | $189.50 | $215.70 | $185.66 | $200.04 | +5.11% | 15,775,283 |
| Jan 26, 2026 | $189.05 | $218.81 | $186.77 | $190.32 | +3.27% | 17,649,979 |
| Jan 20, 2026 | $181.90 | $191.22 | $174.45 | $184.30 | +1.85% | 10,624,921 |
| Jan 12, 2026 | $172.88 | $184.17 | $172.53 | $180.95 | +6.12% | 11,604,660 |
| Jan 5, 2026 | $153.44 | $171.08 | $151.60 | $170.52 | +14.68% | 10,602,716 |
| Dec 29, 2025 | $145.75 | $149.25 | $142.00 | $148.69 | -0.56% | 4,077,699 |
| Dec 22, 2025 | $146.87 | $152.19 | $145.66 | $149.52 | +3.83% | 3,345,052 |
| Dec 15, 2025 | $145.45 | $146.39 | $139.66 | $144.00 | +1.12% | 5,655,934 |
| Dec 8, 2025 | $141.00 | $149.75 | $137.36 | $142.41 | +1.42% | 5,730,325 |
| Dec 1, 2025 | $136.39 | $144.25 | $133.26 | $140.41 | +4.18% | 5,385,480 |
| Nov 24, 2025 | $124.38 | $135.48 | $124.38 | $134.78 | +8.97% | 4,504,237 |
| Nov 17, 2025 | $130.00 | $130.83 | $119.25 | $123.69 | -5.36% | 7,594,514 |
| Nov 10, 2025 | $140.17 | $140.60 | $127.12 | $130.69 | -4.33% | 4,827,168 |
| Nov 3, 2025 | $138.80 | $138.80 | $130.01 | $136.61 | -1.58% | 7,717,680 |
| Oct 27, 2025 | $131.00 | $144.81 | $130.32 | $138.80 | +7.31% | 8,033,032 |
| Oct 20, 2025 | $132.50 | $135.25 | $125.24 | $129.34 | -0.36% | 6,267,475 |
| Oct 13, 2025 | $131.28 | $136.17 | $127.51 | $129.81 | +3.76% | 8,245,576 |
| Oct 6, 2025 | $130.59 | $136.50 | $124.81 | $125.10 | -2.49% | 12,159,383 |
| Sep 29, 2025 | $120.71 | $129.83 | $119.11 | $128.29 | +9.65% | 9,387,216 |
| Sep 22, 2025 | $110.54 | $121.49 | $109.59 | $117.00 | +6.37% | 12,937,040 |
| Sep 15, 2025 | $106.63 | $111.05 | $105.10 | $109.99 | +3.59% | 9,282,033 |
| Sep 8, 2025 | $103.37 | $107.25 | $99.87 | $106.18 | +3.11% | 6,993,791 |
| Sep 2, 2025 | $95.00 | $103.65 | $92.95 | $102.98 | +7.17% | 4,852,944 |
| Aug 25, 2025 | $97.81 | $98.24 | $95.00 | $96.09 | -1.49% | 4,344,095 |
| Aug 18, 2025 | $95.88 | $97.61 | $92.57 | $97.54 | +1.74% | 4,924,389 |
| Aug 11, 2025 | $99.18 | $100.71 | $95.61 | $95.87 | -4.23% | 5,174,739 |
| Aug 4, 2025 | $92.29 | $101.14 | $91.92 | $100.10 | +9.21% | 5,486,477 |
| Jul 28, 2025 | $99.23 | $99.68 | $88.73 | $91.66 | -6.65% | 13,165,854 |
| Jul 21, 2025 | $98.00 | $100.87 | $97.33 | $98.19 | +1.81% | 5,735,900 |
| Jul 14, 2025 | $100.37 | $101.07 | $95.32 | $96.44 | -5.09% | 5,954,257 |
| Jul 7, 2025 | $104.39 | $109.40 | $98.98 | $101.61 | -4.01% | 12,281,997 |
| Jun 30, 2025 | $102.13 | $106.84 | $100.42 | $105.86 | +3.27% | 5,743,540 |
| Jun 23, 2025 | $93.05 | $105.58 | $92.88 | $102.51 | +9.68% | 8,912,265 |
| Jun 16, 2025 | $96.00 | $97.40 | $92.95 | $93.46 | -1.37% | 9,377,376 |
| Jun 9, 2025 | $96.38 | $98.59 | $93.58 | $94.76 | -0.92% | 5,584,665 |
| Jun 2, 2025 | $92.96 | $97.65 | $90.81 | $95.64 | +5.20% | 6,032,435 |
| May 27, 2025 | $92.34 | $94.30 | $89.57 | $90.91 | -1.55% | 4,067,138 |
| May 19, 2025 | $89.23 | $92.81 | $89.06 | $92.34 | +1.71% | 4,632,635 |
| May 12, 2025 | $92.88 | $94.20 | $88.54 | $90.79 | +1.58% | 5,115,994 |
| May 5, 2025 | $89.97 | $90.72 | $86.59 | $89.38 | -0.84% | 5,031,841 |
| Apr 28, 2025 | $94.30 | $95.27 | $87.11 | $90.14 | -4.39% | 6,144,268 |
| Apr 21, 2025 | $86.96 | $96.42 | $84.97 | $94.28 | +9.30% | 6,706,224 |
| Apr 14, 2025 | $85.83 | $88.82 | $85.14 | $86.26 | +1.93% | 6,030,598 |
| Apr 7, 2025 | $75.36 | $85.68 | $74.84 | $84.63 | +7.96% | 11,706,172 |
| Mar 31, 2025 | $91.09 | $94.48 | $77.43 | $78.39 | -16.73% | 8,254,140 |
| Mar 24, 2025 | $101.62 | $103.67 | $93.90 | $94.14 | -6.24% | 9,420,310 |
| Mar 17, 2025 | $96.97 | $101.62 | $96.00 | $100.41 | +4.45% | 10,033,852 |
| Mar 10, 2025 | $88.15 | $96.27 | $86.62 | $96.13 | +5.68% | 8,416,699 |
| Mar 3, 2025 | $91.81 | $92.49 | $84.33 | $90.96 | +2.28% | 7,945,139 |
| Feb 24, 2025 | $92.76 | $95.54 | $87.57 | $88.93 | -4.28% | 6,183,335 |
| Feb 18, 2025 | $97.17 | $98.68 | $92.55 | $92.91 | -4.48% | 4,288,331 |
| Feb 10, 2025 | $98.23 | $100.11 | $92.06 | $97.27 | +0.57% | 7,141,145 |
| Feb 3, 2025 | $90.00 | $99.69 | $88.15 | $96.72 | +5.57% | 6,965,283 |
| Jan 27, 2025 | $94.56 | $94.82 | $90.05 | $91.62 | -5.06% | 7,351,491 |
| Jan 21, 2025 | $99.00 | $99.44 | $93.73 | $96.50 | -1.65% | 5,269,528 |
| Jan 13, 2025 | $93.72 | $99.96 | $93.66 | $98.12 | +3.71% | 3,563,227 |
| Jan 6, 2025 | $93.94 | $97.10 | $92.74 | $94.61 | +2.83% | 4,302,996 |
| Dec 30, 2024 | $92.00 | $93.39 | $90.76 | $92.01 | -1.29% | 2,740,904 |
| Dec 23, 2024 | $92.87 | $94.90 | $92.22 | $93.21 | +0.22% | 1,938,687 |
| Dec 16, 2024 | $99.58 | $99.80 | $91.15 | $93.01 | -6.99% | 4,570,488 |
| Dec 9, 2024 | $104.70 | $107.73 | $99.10 | $100.00 | 0.00% | 4,686,807 |
| Dec 2, 2024 | $100.85 | $102.77 | $98.56 | $100.00 | -0.35% | 3,519,593 |
| Nov 25, 2024 | $100.11 | $102.31 | $98.29 | $100.35 | +0.61% | 3,525,923 |
| Nov 18, 2024 | $100.49 | $104.49 | $99.21 | $99.74 | +0.50% | 4,195,570 |
| Nov 11, 2024 | $105.33 | $106.08 | $98.96 | $99.24 | -7.35% | 4,581,783 |
| Nov 4, 2024 | $110.90 | $114.69 | $106.30 | $107.11 | -2.72% | 4,809,694 |
| Oct 28, 2024 | $115.41 | $116.66 | $108.65 | $110.10 | -4.60% | 3,777,373 |
| Oct 21, 2024 | $113.31 | $117.34 | $111.20 | $115.41 | +2.22% | 5,604,523 |
| Oct 14, 2024 | $113.64 | $117.81 | $110.80 | $112.90 | -4.03% | 4,996,398 |
| Oct 7, 2024 | $117.95 | $118.54 | $110.27 | $117.64 | -0.26% | 4,655,281 |
| Sep 30, 2024 | $117.15 | $119.48 | $114.00 | $117.95 | -0.77% | 4,409,316 |
| Sep 23, 2024 | $104.32 | $121.44 | $104.13 | $118.87 | +14.74% | 8,572,828 |
| Sep 16, 2024 | $99.49 | $106.34 | $98.66 | $103.60 | +4.98% | 5,966,354 |
| Sep 9, 2024 | $95.31 | $99.91 | $93.43 | $98.69 | +4.88% | 5,852,081 |
| Sep 3, 2024 | $97.64 | $98.08 | $93.71 | $94.10 | -7.49% | 4,473,989 |
| Aug 26, 2024 | $106.16 | $107.80 | $99.88 | $101.72 | -2.77% | 4,592,755 |
| Aug 19, 2024 | $104.33 | $106.02 | $101.36 | $104.62 | +0.71% | 4,339,580 |
| Aug 12, 2024 | $100.30 | $106.90 | $98.87 | $103.88 | +4.75% | 4,478,840 |
| Aug 5, 2024 | $91.82 | $102.01 | $90.85 | $99.17 | -0.32% | 5,643,082 |
| Jul 29, 2024 | $104.02 | $107.52 | $98.25 | $99.49 | -5.63% | 7,057,890 |
| Jul 22, 2024 | $105.16 | $106.86 | $101.45 | $105.42 | +1.07% | 6,004,693 |
| Jul 15, 2024 | $113.91 | $114.69 | $102.86 | $104.30 | -9.46% | 5,955,711 |
| Jul 8, 2024 | $115.84 | $117.44 | $113.36 | $115.20 | -1.33% | 4,732,273 |
| Jul 1, 2024 | $109.06 | $118.96 | $107.70 | $116.75 | +8.36% | 3,557,190 |
| Jun 24, 2024 | $109.50 | $111.25 | $107.01 | $107.74 | -1.26% | 4,400,756 |
| Jun 17, 2024 | $104.54 | $111.25 | $103.85 | $109.12 | +2.65% | 4,963,733 |
| Jun 10, 2024 | $110.08 | $111.78 | $104.04 | $106.30 | -2.39% | 6,961,719 |
| Jun 3, 2024 | $119.10 | $119.50 | $108.43 | $108.90 | -8.20% | 7,776,525 |
| May 28, 2024 | $122.81 | $123.49 | $116.19 | $118.63 | +0.95% | 4,889,827 |
| May 20, 2024 | $126.21 | $129.79 | $115.37 | $117.51 | -6.25% | 7,771,538 |
| May 13, 2024 | $119.36 | $125.54 | $118.89 | $125.35 | +5.56% | 5,752,104 |
| May 6, 2024 | $117.03 | $120.19 | $110.91 | $118.75 | +2.89% | 5,229,563 |
| Apr 29, 2024 | $118.31 | $121.00 | $112.55 | $115.41 | -1.31% | 9,242,700 |
| Apr 22, 2024 | $109.10 | $117.77 | $107.33 | $116.94 | +3.09% | 8,553,200 |
| Apr 15, 2024 | $117.94 | $118.15 | $108.80 | $113.43 | -1.58% | 6,551,100 |
| Apr 8, 2024 | $111.77 | $120.37 | $110.15 | $115.25 | +4.50% | 6,426,700 |
| Apr 1, 2024 | $107.76 | $112.35 | $106.49 | $110.29 | +3.54% | 6,167,600 |
| Mar 25, 2024 | $105.10 | $107.13 | $101.86 | $106.52 | +2.07% | 4,110,500 |
| Mar 18, 2024 | $103.80 | $105.26 | $98.71 | $104.36 | +1.32% | 7,472,100 |
| Mar 11, 2024 | $85.82 | $103.58 | $85.27 | $103.00 | +19.38% | 11,270,500 |
| Mar 4, 2024 | $80.66 | $86.53 | $79.33 | $86.28 | +6.97% | 5,354,600 |
| Feb 26, 2024 | $80.62 | $81.86 | $78.82 | $80.66 | -1.67% | 3,693,300 |
| Feb 20, 2024 | $82.84 | $83.83 | $81.77 | $82.03 | -1.98% | 2,535,900 |
| Feb 12, 2024 | $79.59 | $85.62 | $77.42 | $83.69 | +4.40% | 4,172,500 |
| Feb 5, 2024 | $80.00 | $82.40 | $78.46 | $80.16 | -1.92% | 4,746,200 |
| Jan 29, 2024 | $83.42 | $84.45 | $80.35 | $81.73 | -1.77% | 5,013,000 |
| Jan 22, 2024 | $79.98 | $85.18 | $79.74 | $83.20 | +2.60% | 5,211,500 |
| Jan 16, 2024 | $81.75 | $81.91 | $77.14 | $81.09 | -2.47% | 4,320,300 |
| Jan 8, 2024 | $82.93 | $85.50 | $82.21 | $83.14 | -0.53% | 3,706,200 |
| Jan 2, 2024 | $85.28 | $86.17 | $81.18 | $83.58 | -2.89% | 3,814,200 |
| Dec 26, 2023 | $87.96 | $88.40 | $84.45 | $86.07 | -1.75% | 2,840,000 |
| Dec 18, 2023 | $82.50 | $87.76 | $82.50 | $87.60 | +6.47% | 5,608,000 |
| Dec 11, 2023 | $74.04 | $82.67 | $73.18 | $82.28 | +9.05% | 6,622,200 |
| Dec 4, 2023 | $74.53 | $76.10 | $70.92 | $75.45 | -1.68% | 5,142,000 |
| Nov 27, 2023 | $72.25 | $76.78 | $70.63 | $76.74 | +3.41% | 7,144,700 |
| Nov 20, 2023 | $75.00 | $77.21 | $73.95 | $74.21 | -0.72% | 3,811,600 |
| Nov 13, 2023 | $70.52 | $75.90 | $70.13 | $74.75 | +5.77% | 4,744,400 |
| Nov 6, 2023 | $74.60 | $75.00 | $68.93 | $70.67 | -4.83% | 3,589,100 |
| Oct 30, 2023 | $72.49 | $75.26 | $70.22 | $74.26 | +3.82% | 4,356,700 |
| Oct 23, 2023 | $69.80 | $74.06 | $69.08 | $71.53 | +1.89% | 5,009,400 |
| Oct 16, 2023 | $72.65 | $74.27 | $69.72 | $70.20 | -2.69% | 3,986,700 |
| Oct 9, 2023 | $73.12 | $75.93 | $71.72 | $72.14 | -2.42% | 3,637,400 |
| Oct 2, 2023 | $74.49 | $75.46 | $71.54 | $73.93 | -1.81% | 5,175,800 |
| Sep 25, 2023 | $74.00 | $76.62 | $71.95 | $75.29 | +0.75% | 5,852,700 |
| Sep 18, 2023 | $79.65 | $80.05 | $74.47 | $74.73 | -6.32% | 4,496,900 |
| Sep 11, 2023 | $81.04 | $81.36 | $78.10 | $79.77 | +1.33% | 4,958,900 |
| Sep 5, 2023 | $81.74 | $82.33 | $77.72 | $78.72 | -4.16% | 3,912,300 |
| Aug 28, 2023 | $78.50 | $83.11 | $78.08 | $82.14 | +5.59% | 4,204,000 |
| Aug 21, 2023 | $77.58 | $81.62 | $77.00 | $77.79 | +0.70% | 4,522,800 |
| Aug 14, 2023 | $81.00 | $82.23 | $76.95 | $77.25 | -5.96% | 5,817,900 |
| Aug 7, 2023 | $84.33 | $85.07 | $80.71 | $82.15 | -2.06% | 5,240,000 |
| Jul 31, 2023 | $85.85 | $87.59 | $81.72 | $83.88 | -1.57% | 5,666,500 |
| Jul 24, 2023 | $78.39 | $85.72 | $78.17 | $85.22 | +8.74% | 6,682,900 |
| Jul 17, 2023 | $75.20 | $78.88 | $74.78 | $78.37 | +2.07% | 4,976,800 |
| Jul 10, 2023 | $70.00 | $78.18 | $70.00 | $76.78 | +8.65% | 5,154,800 |
| Jul 3, 2023 | $72.57 | $73.47 | $67.64 | $70.67 | -1.49% | 3,595,800 |
| Jun 26, 2023 | $71.64 | $73.67 | $69.83 | $71.74 | +0.69% | 5,132,300 |
| Jun 20, 2023 | $73.50 | $74.36 | $70.63 | $71.25 | -4.29% | 4,379,000 |
| Jun 12, 2023 | $70.13 | $74.88 | $69.58 | $74.44 | +4.43% | 5,961,900 |
| Jun 5, 2023 | $70.95 | $72.59 | $69.35 | $71.28 | +0.48% | 4,192,800 |
| May 30, 2023 | $67.26 | $72.88 | $65.42 | $70.94 | +5.47% | 5,366,300 |
| May 22, 2023 | $68.79 | $69.77 | $64.66 | $67.26 | -2.35% | 7,198,300 |
| May 15, 2023 | $70.00 | $72.53 | $68.38 | $68.88 | -0.88% | 6,347,400 |
| May 8, 2023 | $79.20 | $79.82 | $68.82 | $69.49 | -12.27% | 7,422,300 |
| May 1, 2023 | $78.52 | $79.70 | $74.78 | $79.21 | +3.10% | 5,351,800 |
| Apr 24, 2023 | $78.34 | $79.55 | $73.95 | $76.83 | -2.31% | 5,744,300 |
| Apr 17, 2023 | $80.43 | $82.05 | $77.19 | $78.65 | -2.35% | 6,797,300 |
| Apr 10, 2023 | $74.71 | $81.60 | $74.23 | $80.54 | +7.80% | 5,162,100 |
| Apr 3, 2023 | $76.68 | $77.32 | $73.09 | $74.71 | -2.02% | 3,469,100 |
| Mar 27, 2023 | $71.58 | $76.62 | $71.10 | $76.25 | +7.03% | 4,156,000 |
| Mar 20, 2023 | $69.41 | $73.35 | $68.95 | $71.24 | +4.60% | 5,881,800 |
| Mar 13, 2023 | $71.38 | $75.11 | $66.47 | $68.11 | -5.87% | 9,536,400 |
| Mar 6, 2023 | $77.58 | $77.96 | $72.18 | $72.36 | -7.94% | 6,392,300 |
| Feb 27, 2023 | $71.60 | $78.65 | $71.31 | $78.60 | +10.39% | 7,221,400 |
| Feb 21, 2023 | $75.58 | $75.88 | $69.79 | $71.20 | -3.84% | 4,123,400 |
| Feb 13, 2023 | $72.22 | $76.90 | $71.45 | $74.04 | +0.61% | 5,142,500 |
| Feb 6, 2023 | $75.24 | $76.26 | $72.92 | $73.59 | -2.75% | 5,243,300 |
| Jan 30, 2023 | $73.20 | $78.76 | $73.00 | $75.67 | +1.46% | 8,333,900 |
| Jan 23, 2023 | $74.65 | $75.96 | $72.61 | $74.58 | -0.63% | 5,772,400 |
| Jan 17, 2023 | $76.41 | $78.07 | $74.30 | $75.05 | -2.61% | 8,682,200 |
| Jan 9, 2023 | $68.69 | $77.28 | $68.33 | $77.06 | +14.33% | 10,719,400 |
| Jan 3, 2023 | $60.96 | $68.01 | $60.87 | $67.40 | +11.61% | 6,089,900 |
| Dec 27, 2022 | $61.92 | $62.35 | $60.20 | $60.39 | -1.10% | 2,983,100 |
| Dec 19, 2022 | $60.37 | $61.70 | $59.15 | $61.06 | +2.18% | 3,418,200 |
| Dec 12, 2022 | $59.81 | $63.16 | $59.37 | $59.76 | -1.50% | 5,817,500 |
| Dec 5, 2022 | $62.29 | $62.46 | $59.97 | $60.67 | -2.10% | 5,809,800 |
| Nov 28, 2022 | $58.47 | $62.20 | $57.34 | $61.97 | +5.41% | 6,656,800 |
| Nov 21, 2022 | $57.07 | $59.87 | $56.26 | $58.79 | +1.33% | 3,356,100 |
| Nov 14, 2022 | $59.20 | $61.89 | $57.37 | $58.02 | -3.92% | 6,711,500 |
| Nov 7, 2022 | $53.65 | $61.14 | $52.62 | $60.39 | +12.46% | 10,138,200 |
| Oct 31, 2022 | $46.43 | $53.92 | $46.36 | $53.70 | +13.99% | 9,848,700 |
| Oct 24, 2022 | $47.74 | $49.66 | $45.17 | $47.11 | -3.42% | 10,003,600 |
| Oct 17, 2022 | $48.18 | $48.89 | $45.97 | $48.78 | +3.72% | 8,120,500 |
| Oct 10, 2022 | $48.29 | $49.41 | $46.20 | $47.03 | -1.84% | 7,225,700 |
| Oct 3, 2022 | $45.78 | $49.01 | $45.74 | $47.91 | +6.85% | 8,625,700 |
| Sep 26, 2022 | $42.66 | $46.23 | $42.42 | $44.84 | +3.20% | 6,771,800 |
| Sep 19, 2022 | $45.75 | $47.85 | $42.83 | $43.45 | -6.92% | 5,973,200 |
| Sep 12, 2022 | $50.00 | $50.09 | $46.08 | $46.68 | -5.12% | 7,972,500 |
| Sep 6, 2022 | $46.10 | $49.35 | $44.31 | $49.20 | +7.68% | 5,607,900 |
| Aug 29, 2022 | $50.19 | $50.63 | $44.66 | $45.69 | -11.06% | 8,208,800 |
| Aug 22, 2022 | $47.62 | $51.67 | $47.20 | $51.37 | +6.14% | 7,425,900 |
| Aug 15, 2022 | $47.77 | $49.63 | $47.29 | $48.40 | -1.59% | 6,067,400 |
| Aug 8, 2022 | $48.19 | $49.86 | $47.06 | $49.18 | +3.65% | 6,807,600 |
| Aug 1, 2022 | $49.25 | $49.25 | $45.80 | $47.45 | -4.72% | 7,342,300 |
| Jul 25, 2022 | $49.08 | $50.22 | $46.44 | $49.80 | +3.60% | 9,386,000 |
| Jul 18, 2022 | $48.44 | $50.24 | $47.42 | $48.07 | +2.36% | 6,518,600 |
| Jul 11, 2022 | $49.61 | $50.17 | $44.70 | $46.96 | -8.17% | 7,689,300 |
| Jul 5, 2022 | $48.31 | $51.60 | $46.50 | $51.14 | +2.06% | 7,703,800 |
| Jun 27, 2022 | $52.10 | $53.36 | $48.41 | $50.11 | -2.70% | 7,134,300 |
| Jun 21, 2022 | $55.80 | $56.31 | $48.90 | $51.50 | -7.12% | 7,984,300 |
| Jun 13, 2022 | $58.15 | $58.86 | $54.83 | $55.45 | -7.75% | 7,147,100 |
| Jun 6, 2022 | $64.10 | $64.97 | $59.39 | $60.11 | -5.25% | 4,780,400 |
| May 31, 2022 | $63.30 | $64.52 | $61.15 | $63.44 | +1.08% | 5,647,000 |
| May 23, 2022 | $60.52 | $62.80 | $59.35 | $62.76 | +6.26% | 5,907,900 |
| May 16, 2022 | $54.15 | $59.13 | $53.36 | $59.06 | +7.26% | 9,144,700 |
| May 9, 2022 | $59.46 | $59.92 | $54.03 | $55.06 | -10.34% | 10,719,800 |
| May 2, 2022 | $61.48 | $65.19 | $59.89 | $61.41 | -1.38% | 6,260,000 |
| Apr 25, 2022 | $64.32 | $65.16 | $61.26 | $62.27 | -5.85% | 6,866,000 |
| Apr 18, 2022 | $73.08 | $73.99 | $65.53 | $66.14 | -9.14% | 5,778,000 |
| Apr 11, 2022 | $73.71 | $75.48 | $72.49 | $72.79 | -1.41% | 3,076,700 |
| Apr 4, 2022 | $78.76 | $79.32 | $71.96 | $73.83 | -5.55% | 4,782,100 |
| Mar 28, 2022 | $77.00 | $78.18 | $74.92 | $78.17 | +0.66% | 3,971,000 |
| Mar 21, 2022 | $74.99 | $78.72 | $74.95 | $77.66 | +4.51% | 5,044,400 |
| Mar 14, 2022 | $72.93 | $74.35 | $67.30 | $74.31 | +0.32% | 6,789,500 |
| Mar 7, 2022 | $76.23 | $76.78 | $72.47 | $74.07 | -3.30% | 7,814,200 |
| Feb 28, 2022 | $68.13 | $76.62 | $67.93 | $76.60 | +11.35% | 7,167,300 |
| Feb 22, 2022 | $67.81 | $68.80 | $64.21 | $68.79 | +1.78% | 3,950,400 |
| Feb 14, 2022 | $66.24 | $68.73 | $64.56 | $67.59 | +0.63% | 4,949,100 |
| Feb 7, 2022 | $63.60 | $69.31 | $62.68 | $67.17 | +6.26% | 6,362,000 |
| Jan 31, 2022 | $62.09 | $65.43 | $61.80 | $63.21 | +1.02% | 5,127,500 |
| Jan 24, 2022 | $64.00 | $66.87 | $61.30 | $62.57 | -5.57% | 6,213,500 |
| Jan 18, 2022 | $67.89 | $70.45 | $65.61 | $66.26 | -2.27% | 5,420,700 |
| Jan 10, 2022 | $64.35 | $69.85 | $62.83 | $67.80 | +5.36% | 6,613,000 |
| Jan 3, 2022 | $61.52 | $64.44 | $60.92 | $64.35 | +4.28% | 4,376,100 |
| Dec 27, 2021 | $60.03 | $62.16 | $59.97 | $61.71 | +2.51% | 2,641,200 |
| Dec 20, 2021 | $57.18 | $60.36 | $56.44 | $60.20 | +3.12% | 3,016,800 |
| Dec 13, 2021 | $60.55 | $60.80 | $56.51 | $58.38 | -3.44% | 8,480,200 |
| Dec 6, 2021 | $59.11 | $61.50 | $57.60 | $60.46 | +3.92% | 3,550,100 |
| Nov 29, 2021 | $58.50 | $60.43 | $57.27 | $58.18 | +0.81% | 5,722,400 |
| Nov 22, 2021 | $58.47 | $60.05 | $56.27 | $57.71 | -3.30% | 3,695,800 |
| Nov 15, 2021 | $62.01 | $62.16 | $58.98 | $59.68 | -4.45% | 4,030,500 |
| Nov 8, 2021 | $60.52 | $62.82 | $58.06 | $62.46 | +5.15% | 6,548,700 |
| Nov 1, 2021 | $60.12 | $60.92 | $58.17 | $59.40 | -0.98% | 4,221,900 |
| Oct 25, 2021 | $64.41 | $65.91 | $59.92 | $59.99 | -6.47% | 4,849,300 |
| Oct 18, 2021 | $64.54 | $66.42 | $63.01 | $64.14 | -3.13% | 5,266,900 |
| Oct 11, 2021 | $60.21 | $66.90 | $58.33 | $66.21 | +12.99% | 7,885,800 |
| Oct 4, 2021 | $57.75 | $58.99 | $55.30 | $58.60 | +3.19% | 5,015,900 |
| Sep 27, 2021 | $58.00 | $59.37 | $55.53 | $56.79 | -2.00% | 5,173,400 |
| Sep 20, 2021 | $56.00 | $58.22 | $54.92 | $57.95 | -0.96% | 5,223,600 |
| Sep 13, 2021 | $62.60 | $62.60 | $57.92 | $58.51 | -5.43% | 4,288,000 |
| Sep 7, 2021 | $62.37 | $63.33 | $59.54 | $61.87 | -1.23% | 3,049,900 |
| Aug 30, 2021 | $63.32 | $63.67 | $60.73 | $62.64 | -0.57% | 3,687,200 |
| Aug 23, 2021 | $61.80 | $64.18 | $60.87 | $63.00 | +3.64% | 4,444,000 |
| Aug 16, 2021 | $65.81 | $65.95 | $60.33 | $60.79 | -9.55% | 4,474,200 |
| Aug 9, 2021 | $64.81 | $67.30 | $64.02 | $67.21 | +2.75% | 4,486,800 |
| Aug 2, 2021 | $66.90 | $67.57 | $63.78 | $65.41 | -0.35% | 4,734,800 |
| Jul 26, 2021 | $63.85 | $67.75 | $63.35 | $65.64 | +4.06% | 6,593,600 |
| Jul 19, 2021 | $60.00 | $64.00 | $59.39 | $63.08 | +1.82% | 5,404,900 |
| Jul 12, 2021 | $64.19 | $65.55 | $61.51 | $61.95 | -4.96% | 5,487,900 |
| Jul 6, 2021 | $64.38 | $65.53 | $61.36 | $65.18 | +1.54% | 4,746,700 |
| Jun 28, 2021 | $64.70 | $65.32 | $62.89 | $64.19 | -0.36% | 5,325,900 |
| Jun 21, 2021 | $60.22 | $65.60 | $60.05 | $64.42 | +8.31% | 8,511,000 |
| Jun 14, 2021 | $66.61 | $66.64 | $58.45 | $59.48 | -11.16% | 12,603,400 |
| Jun 7, 2021 | $70.45 | $70.91 | $66.51 | $66.95 | -5.90% | 8,552,500 |
| Jun 1, 2021 | $71.79 | $72.41 | $68.69 | $71.15 | +2.02% | 6,388,200 |
| May 24, 2021 | $69.15 | $70.17 | $66.83 | $69.74 | +0.43% | 7,682,200 |
| May 17, 2021 | $76.50 | $80.07 | $68.55 | $69.44 | -8.99% | 7,873,600 |
| May 10, 2021 | $79.12 | $83.29 | $74.80 | $76.30 | -0.74% | 10,983,900 |
| May 3, 2021 | $70.26 | $77.00 | $68.38 | $76.87 | +10.75% | 6,303,000 |
| Apr 26, 2021 | $72.42 | $73.90 | $69.17 | $69.41 | -3.11% | 5,454,300 |
| Apr 19, 2021 | $76.69 | $77.71 | $68.88 | $71.64 | -5.98% | 6,723,200 |
| Apr 12, 2021 | $70.55 | $76.73 | $69.89 | $76.20 | +7.35% | 4,951,800 |
| Apr 5, 2021 | $70.80 | $73.29 | $70.15 | $70.98 | +2.26% | 5,336,600 |
| Mar 29, 2021 | $68.99 | $69.55 | $67.42 | $69.41 | -0.01% | 4,386,800 |
| Mar 22, 2021 | $72.46 | $72.69 | $63.95 | $69.42 | -3.77% | 8,277,100 |
| Mar 15, 2021 | $77.77 | $78.20 | $71.10 | $72.14 | -7.50% | 5,435,200 |
| Mar 8, 2021 | $73.56 | $79.62 | $70.67 | $77.99 | +5.76% | 5,681,000 |
| Mar 1, 2021 | $72.82 | $78.13 | $70.08 | $73.74 | +3.38% | 7,001,400 |
| Feb 22, 2021 | $81.99 | $83.15 | $70.98 | $71.33 | -10.19% | 8,979,200 |
| Feb 16, 2021 | $75.00 | $79.49 | $72.64 | $79.42 | +9.61% | 5,360,700 |
| Feb 8, 2021 | $72.25 | $73.19 | $69.38 | $72.46 | +1.40% | 3,708,400 |
| Feb 1, 2021 | $67.75 | $72.27 | $66.86 | $71.46 | +7.60% | 5,070,900 |
| Jan 25, 2021 | $71.55 | $71.74 | $66.32 | $66.41 | -6.49% | 5,130,000 |
| Jan 19, 2021 | $70.24 | $72.00 | $68.43 | $71.02 | +2.76% | 2,928,100 |
| Jan 11, 2021 | $69.18 | $71.98 | $68.58 | $69.11 | -3.26% | 3,760,800 |
| Jan 4, 2021 | $67.38 | $71.46 | $66.85 | $71.44 | +9.71% | 5,727,600 |
| Dec 28, 2020 | $65.00 | $65.90 | $63.20 | $65.12 | +1.59% | 2,158,700 |
| Dec 21, 2020 | $61.44 | $64.98 | $61.01 | $64.10 | +2.15% | 3,042,500 |
| Dec 14, 2020 | $60.15 | $63.60 | $58.70 | $62.75 | +5.00% | 4,439,700 |
| Dec 7, 2020 | $60.69 | $60.83 | $58.66 | $59.76 | -2.06% | 4,445,900 |
| Nov 30, 2020 | $60.63 | $61.34 | $59.35 | $61.02 | +0.28% | 5,934,900 |
| Nov 23, 2020 | $57.63 | $61.28 | $57.47 | $60.85 | +7.07% | 3,162,900 |
| Nov 16, 2020 | $55.29 | $57.45 | $54.91 | $56.83 | +4.49% | 4,430,900 |
| Nov 9, 2020 | $56.13 | $56.98 | $53.29 | $54.39 | -1.34% | 4,922,000 |
| Nov 2, 2020 | $52.87 | $55.34 | $52.71 | $55.13 | +5.33% | 3,980,900 |
| Oct 26, 2020 | $51.10 | $52.98 | $49.90 | $52.34 | +0.75% | 5,525,300 |
| Oct 19, 2020 | $48.15 | $52.19 | $47.64 | $51.95 | +8.36% | 4,919,200 |
| Oct 12, 2020 | $48.00 | $48.54 | $45.88 | $47.94 | -0.29% | 2,697,500 |
| Oct 5, 2020 | $45.85 | $48.48 | $45.57 | $48.08 | +5.37% | 3,663,700 |
| Sep 28, 2020 | $45.44 | $46.26 | $43.63 | $45.63 | +2.59% | 4,735,800 |
| Sep 21, 2020 | $45.37 | $45.85 | $43.26 | $44.48 | -4.30% | 3,870,100 |
| Sep 14, 2020 | $47.64 | $48.25 | $46.20 | $46.48 | -0.87% | 3,857,100 |
| Sep 8, 2020 | $45.91 | $47.37 | $44.93 | $46.89 | -0.19% | 3,645,900 |
| Aug 31, 2020 | $48.54 | $49.19 | $45.47 | $46.98 | -2.55% | 4,321,200 |
| Aug 24, 2020 | $46.67 | $48.52 | $45.97 | $48.21 | +4.83% | 2,356,600 |
| Aug 17, 2020 | $46.00 | $47.55 | $45.61 | $45.99 | +1.77% | 3,085,200 |
| Aug 10, 2020 | $45.45 | $46.20 | $44.34 | $45.19 | +0.29% | 3,417,500 |
| Aug 3, 2020 | $44.24 | $46.61 | $42.02 | $45.06 | +3.09% | 4,156,400 |
| Jul 27, 2020 | $43.63 | $46.15 | $43.08 | $43.71 | +1.46% | 4,344,300 |
| Jul 20, 2020 | $43.51 | $44.36 | $42.25 | $43.08 | -1.37% | 3,869,700 |
| Jul 13, 2020 | $42.38 | $43.83 | $40.72 | $43.68 | +4.85% | 4,455,800 |
| Jul 6, 2020 | $40.00 | $41.69 | $39.53 | $41.66 | +7.07% | 4,819,100 |
| Jun 29, 2020 | $38.04 | $39.93 | $37.94 | $38.91 | +3.15% | 3,074,800 |
| Jun 22, 2020 | $37.38 | $38.58 | $36.97 | $37.72 | -0.21% | 4,254,500 |
| Jun 15, 2020 | $35.90 | $38.39 | $35.45 | $37.80 | +2.11% | 4,258,500 |
| Jun 8, 2020 | $38.71 | $39.86 | $35.91 | $37.02 | -4.96% | 4,348,600 |
| Jun 1, 2020 | $36.13 | $40.31 | $36.10 | $38.95 | +7.30% | 4,242,000 |
| May 26, 2020 | $36.53 | $37.11 | $35.46 | $36.30 | +3.18% | 4,045,100 |
| May 18, 2020 | $34.23 | $36.73 | $34.23 | $35.18 | +7.22% | 2,948,100 |
| May 11, 2020 | $33.53 | $34.60 | $31.38 | $32.81 | -4.76% | 3,956,400 |
| May 4, 2020 | $31.64 | $34.58 | $31.12 | $34.45 | +8.47% | 3,873,600 |
| Apr 27, 2020 | $31.20 | $34.78 | $30.89 | $31.76 | +3.28% | 4,691,900 |
| Apr 20, 2020 | $29.91 | $31.83 | $28.05 | $30.75 | +1.62% | 3,925,000 |
| Apr 13, 2020 | $31.21 | $32.27 | $28.12 | $30.26 | -2.76% | 3,986,600 |
| Apr 6, 2020 | $28.59 | $31.79 | $27.57 | $31.12 | +16.12% | 3,648,000 |
| Mar 30, 2020 | $26.83 | $29.14 | $26.15 | $26.80 | +0.79% | 4,257,900 |
| Mar 23, 2020 | $25.02 | $28.77 | $23.43 | $26.59 | +4.64% | 5,151,800 |
| Mar 16, 2020 | $25.87 | $30.22 | $24.49 | $25.41 | -13.25% | 7,678,400 |
| Mar 9, 2020 | $32.48 | $35.64 | $26.14 | $29.29 | -16.93% | 7,322,700 |
| Mar 2, 2020 | $33.95 | $36.12 | $33.25 | $35.26 | +4.78% | 6,068,200 |
| Feb 24, 2020 | $36.15 | $36.43 | $31.89 | $33.65 | -11.10% | 6,152,200 |
| Feb 18, 2020 | $38.31 | $39.24 | $37.44 | $37.85 | -3.59% | 2,195,500 |
| Feb 10, 2020 | $38.41 | $39.73 | $38.00 | $39.26 | +1.60% | 3,564,500 |
| Feb 3, 2020 | $38.13 | $41.08 | $37.63 | $38.64 | +2.55% | 3,619,600 |
| Jan 27, 2020 | $38.86 | $39.25 | $37.62 | $37.68 | -5.45% | 4,525,600 |
| Jan 21, 2020 | $43.25 | $43.41 | $39.65 | $39.85 | -9.29% | 4,676,900 |
| Jan 13, 2020 | $43.21 | $44.82 | $43.00 | $43.93 | +2.19% | 3,214,600 |
| Jan 6, 2020 | $41.50 | $43.21 | $41.12 | $42.99 | +3.47% | 3,090,600 |
| Dec 30, 2019 | $42.57 | $43.04 | $41.39 | $41.55 | -2.40% | 2,072,800 |
| Dec 23, 2019 | $42.35 | $43.38 | $42.25 | $42.57 | +0.66% | 1,234,500 |
| Dec 16, 2019 | $42.12 | $43.00 | $40.51 | $42.29 | +1.93% | 4,704,400 |
| Dec 9, 2019 | $38.95 | $42.06 | $38.94 | $41.49 | +6.91% | 3,940,500 |
| Dec 2, 2019 | $37.99 | $39.29 | $36.80 | $38.81 | +2.05% | 4,422,300 |
| Nov 25, 2019 | $38.13 | $38.77 | $37.80 | $38.03 | +0.34% | 2,063,400 |
| Nov 18, 2019 | $37.42 | $38.15 | $36.80 | $37.90 | +0.48% | 3,025,800 |
| Nov 11, 2019 | $37.37 | $38.36 | $36.91 | $37.72 | -0.19% | 2,597,800 |
| Nov 4, 2019 | $37.80 | $38.58 | $36.84 | $37.79 | +1.18% | 3,790,900 |
| Oct 28, 2019 | $36.29 | $37.36 | $35.38 | $37.35 | +3.84% | 4,759,000 |
| Oct 21, 2019 | $34.48 | $36.94 | $34.41 | $35.97 | +6.17% | 3,926,400 |
| Oct 14, 2019 | $34.00 | $35.20 | $33.46 | $33.88 | -1.77% | 3,157,300 |
| Oct 7, 2019 | $33.04 | $34.79 | $32.05 | $34.49 | +4.52% | 3,068,000 |
| Sep 30, 2019 | $34.01 | $34.26 | $32.10 | $33.00 | -3.23% | 3,203,800 |
| Sep 23, 2019 | $34.04 | $35.00 | $33.35 | $34.10 | -1.13% | 3,138,000 |
| Sep 16, 2019 | $35.65 | $35.65 | $34.35 | $34.49 | -3.39% | 3,455,400 |
| Sep 9, 2019 | $33.27 | $36.41 | $33.10 | $35.70 | +7.82% | 3,938,400 |
| Sep 3, 2019 | $31.00 | $33.56 | $30.74 | $33.11 | +4.78% | 3,428,500 |
| Aug 26, 2019 | $29.70 | $31.88 | $29.39 | $31.60 | +6.94% | 5,406,500 |
| Aug 19, 2019 | $30.43 | $30.65 | $29.44 | $29.55 | -1.20% | 4,553,900 |
| Aug 12, 2019 | $31.70 | $32.12 | $29.53 | $29.91 | -6.47% | 4,804,100 |
| Aug 5, 2019 | $32.50 | $33.40 | $31.51 | $31.98 | -3.41% | 4,769,700 |
| Jul 29, 2019 | $37.36 | $37.41 | $33.06 | $33.11 | -11.38% | 4,376,700 |
| Jul 22, 2019 | $37.75 | $38.31 | $36.93 | $37.36 | -0.72% | 3,464,100 |
| Jul 15, 2019 | $37.09 | $38.11 | $36.41 | $37.63 | +2.06% | 3,850,500 |
| Jul 8, 2019 | $38.10 | $38.54 | $36.43 | $36.87 | -3.38% | 4,095,200 |
| Jul 1, 2019 | $39.18 | $39.19 | $37.25 | $38.16 | -1.78% | 2,476,000 |
| Jun 24, 2019 | $39.16 | $39.52 | $38.33 | $38.85 | -1.02% | 3,593,800 |
| Jun 17, 2019 | $37.02 | $39.36 | $36.72 | $39.25 | +6.11% | 3,472,300 |
| Jun 10, 2019 | $36.46 | $37.76 | $36.09 | $36.99 | +2.61% | 2,874,700 |
| Jun 3, 2019 | $33.93 | $36.28 | $33.89 | $36.05 | +6.88% | 2,633,400 |
| May 28, 2019 | $33.65 | $34.56 | $33.15 | $33.73 | +0.75% | 3,023,800 |
| May 20, 2019 | $34.53 | $34.80 | $32.61 | $33.48 | -3.57% | 3,706,900 |
| May 13, 2019 | $34.78 | $35.66 | $34.00 | $34.72 | -2.61% | 3,475,800 |
| May 6, 2019 | $36.81 | $37.03 | $34.84 | $35.65 | -5.56% | 5,759,300 |
| Apr 29, 2019 | $39.01 | $39.43 | $35.70 | $37.75 | -3.03% | 4,842,100 |
| Apr 22, 2019 | $40.71 | $40.72 | $37.93 | $38.93 | -5.12% | 4,225,200 |
| Apr 15, 2019 | $40.95 | $42.42 | $40.17 | $41.03 | +0.07% | 2,848,800 |
| Apr 8, 2019 | $40.97 | $41.77 | $39.92 | $41.00 | -0.07% | 3,279,000 |
| Apr 1, 2019 | $40.36 | $41.17 | $39.22 | $41.03 | +3.40% | 3,695,800 |
| Mar 25, 2019 | $37.58 | $40.23 | $37.51 | $39.68 | +5.56% | 3,756,000 |
| Mar 18, 2019 | $37.82 | $39.57 | $37.53 | $37.59 | -0.08% | 5,093,100 |
| Mar 11, 2019 | $36.12 | $38.58 | $36.02 | $37.62 | +4.97% | 5,876,700 |
| Mar 4, 2019 | $36.00 | $36.51 | $35.00 | $35.84 | +0.20% | 4,784,700 |
| Feb 25, 2019 | $36.39 | $37.23 | $35.56 | $35.77 | -1.16% | 5,516,200 |
| Feb 19, 2019 | $33.57 | $36.98 | $33.25 | $36.19 | +11.35% | 7,949,400 |
| Feb 11, 2019 | $32.01 | $33.09 | $29.98 | $32.50 | -0.12% | 7,507,900 |
| Feb 4, 2019 | $33.39 | $34.57 | $32.08 | $32.54 | -2.78% | 5,129,900 |
| Jan 28, 2019 | $31.75 | $34.24 | $31.45 | $33.47 | +3.82% | 6,737,400 |
| Jan 22, 2019 | $31.87 | $32.72 | $30.74 | $32.24 | -0.16% | 3,565,800 |
| Jan 14, 2019 | $31.32 | $32.85 | $30.52 | $32.29 | +1.83% | 5,815,600 |
| Jan 7, 2019 | $31.24 | $32.29 | $31.12 | $31.71 | +1.83% | 5,648,900 |
| Dec 31, 2018 | $30.54 | $31.82 | $29.01 | $31.14 | +1.80% | 6,182,400 |
| Dec 24, 2018 | $30.15 | $31.42 | $29.40 | $30.59 | +1.29% | 2,649,100 |
| Dec 17, 2018 | $31.68 | $32.30 | $29.42 | $30.20 | -4.73% | 5,943,100 |
| Dec 10, 2018 | $32.70 | $33.30 | $31.11 | $31.70 | -3.00% | 4,079,000 |
| Dec 3, 2018 | $34.60 | $34.99 | $31.26 | $32.68 | -2.39% | 4,669,000 |
| Nov 26, 2018 | $31.69 | $34.29 | $31.50 | $33.48 | +4.23% | 5,954,300 |
| Nov 19, 2018 | $37.85 | $37.89 | $31.17 | $32.12 | -15.05% | 5,980,400 |
| Nov 12, 2018 | $37.27 | $38.12 | $36.16 | $37.81 | -0.32% | 3,209,800 |
| Nov 5, 2018 | $40.59 | $40.86 | $37.59 | $37.93 | -6.60% | 3,820,600 |
| Oct 29, 2018 | $38.01 | $41.42 | $35.59 | $40.61 | +8.58% | 6,436,800 |
| Oct 22, 2018 | $38.56 | $38.79 | $35.85 | $37.40 | -2.30% | 5,952,400 |
| Oct 15, 2018 | $41.94 | $42.58 | $38.15 | $38.28 | -8.33% | 5,375,900 |
| Oct 8, 2018 | $41.98 | $43.43 | $40.77 | $41.76 | -1.21% | 4,821,900 |
| Oct 1, 2018 | $43.19 | $44.15 | $41.35 | $42.27 | -2.02% | 4,325,200 |
| Sep 24, 2018 | $44.21 | $44.43 | $42.85 | $43.14 | -2.53% | 3,416,500 |
| Sep 17, 2018 | $41.50 | $44.59 | $41.01 | $44.26 | +7.01% | 4,666,700 |
| Sep 10, 2018 | $40.64 | $42.34 | $39.18 | $41.36 | +2.27% | 4,904,000 |
| Sep 4, 2018 | $42.76 | $42.85 | $40.39 | $40.44 | -7.33% | 5,152,500 |
| Aug 27, 2018 | $44.49 | $45.98 | $43.21 | $43.64 | -1.65% | 3,364,500 |
| Aug 20, 2018 | $43.83 | $44.50 | $43.21 | $44.37 | +1.70% | 3,027,200 |
| Aug 13, 2018 | $45.31 | $45.63 | $41.74 | $43.63 | -3.71% | 4,983,300 |
| Aug 6, 2018 | $47.19 | $47.19 | $44.54 | $45.31 | -4.75% | 4,229,100 |
| Jul 30, 2018 | $47.95 | $49.56 | $46.09 | $47.57 | -0.67% | 5,336,400 |
| Jul 23, 2018 | $43.89 | $48.08 | $43.65 | $47.89 | +9.41% | 7,223,400 |
| Jul 16, 2018 | $45.15 | $45.85 | $43.54 | $43.77 | -2.93% | 5,363,000 |
| Jul 9, 2018 | $46.47 | $46.69 | $44.10 | $45.09 | -1.53% | 5,384,000 |
| Jul 2, 2018 | $45.88 | $46.37 | $44.39 | $45.79 | -2.30% | 4,391,900 |
| Jun 25, 2018 | $46.40 | $47.08 | $44.73 | $46.87 | +0.32% | 5,732,100 |
| Jun 18, 2018 | $48.14 | $48.66 | $46.50 | $46.72 | -3.81% | 4,911,200 |
| Jun 11, 2018 | $51.38 | $51.80 | $48.11 | $48.57 | -5.62% | 3,838,400 |
| Jun 4, 2018 | $49.66 | $52.63 | $49.35 | $51.46 | +4.47% | 4,665,500 |
| May 29, 2018 | $49.44 | $49.99 | $48.24 | $49.26 | -1.58% | 4,013,200 |
| May 21, 2018 | $51.84 | $52.28 | $49.81 | $50.05 | -2.53% | 3,540,700 |
| May 14, 2018 | $51.68 | $52.60 | $50.59 | $51.35 | -0.81% | 4,211,500 |
| May 7, 2018 | $52.99 | $53.25 | $50.78 | $51.77 | -2.25% | 5,137,500 |
| Apr 30, 2018 | $53.30 | $53.56 | $50.53 | $52.96 | -0.58% | 5,112,200 |
| Apr 23, 2018 | $55.56 | $56.03 | $51.36 | $53.27 | -5.15% | 7,094,100 |
| Apr 16, 2018 | $55.45 | $58.09 | $55.19 | $56.16 | +2.30% | 4,465,500 |
| Apr 9, 2018 | $54.89 | $56.75 | $54.14 | $54.90 | +0.33% | 5,321,600 |
| Apr 2, 2018 | $54.33 | $56.66 | $53.39 | $54.72 | +1.00% | 4,997,200 |
| Mar 26, 2018 | $54.06 | $54.57 | $52.16 | $54.18 | +1.35% | 3,709,000 |
| Mar 19, 2018 | $54.25 | $56.61 | $53.45 | $53.46 | -2.20% | 5,147,400 |
| Mar 12, 2018 | $54.63 | $55.11 | $53.60 | $54.66 | +0.18% | 4,518,400 |
| Mar 5, 2018 | $52.50 | $55.52 | $52.41 | $54.56 | +3.04% | 6,162,700 |
| Feb 26, 2018 | $52.65 | $53.87 | $51.92 | $52.95 | +1.50% | 8,436,800 |
| Feb 20, 2018 | $49.91 | $52.22 | $49.29 | $52.17 | +3.31% | 4,267,000 |
| Feb 12, 2018 | $46.60 | $51.64 | $46.59 | $50.50 | +8.60% | 5,360,100 |
| Feb 5, 2018 | $46.72 | $48.56 | $45.19 | $46.50 | -1.90% | 6,828,100 |
| Jan 29, 2018 | $50.58 | $50.69 | $46.78 | $47.40 | -6.38% | 4,256,200 |
| Jan 22, 2018 | $49.35 | $50.90 | $48.90 | $50.63 | +0.58% | 4,480,200 |
| Jan 16, 2018 | $49.80 | $50.36 | $49.24 | $50.34 | +0.82% | 3,024,400 |
| Jan 8, 2018 | $49.21 | $50.32 | $48.73 | $49.93 | +1.65% | 4,383,900 |
| Jan 2, 2018 | $47.94 | $49.35 | $47.94 | $49.12 | +3.52% | 2,929,900 |
| Dec 26, 2017 | $46.26 | $47.93 | $45.82 | $47.45 | +2.68% | 2,588,100 |
| Dec 18, 2017 | $43.88 | $46.78 | $43.85 | $46.21 | +6.67% | 5,533,100 |
| Dec 11, 2017 | $42.06 | $43.61 | $41.66 | $43.32 | +3.17% | 5,466,100 |
| Dec 4, 2017 | $43.22 | $43.58 | $41.77 | $41.99 | -1.80% | 6,554,300 |
| Nov 27, 2017 | $44.00 | $44.20 | $41.43 | $42.76 | -3.10% | 6,138,600 |
| Nov 20, 2017 | $43.00 | $44.25 | $42.65 | $44.13 | +2.75% | 3,107,900 |
| Nov 13, 2017 | $43.88 | $44.31 | $41.87 | $42.95 | -2.19% | 3,943,100 |
| Nov 6, 2017 | $43.17 | $44.59 | $42.89 | $43.91 | +2.38% | 4,848,200 |
| Oct 30, 2017 | $42.39 | $44.23 | $42.20 | $42.89 | +0.97% | 4,540,100 |
| Oct 23, 2017 | $42.92 | $44.69 | $41.67 | $42.48 | -1.51% | 6,238,500 |
| Oct 16, 2017 | $43.52 | $44.15 | $42.71 | $43.13 | -0.07% | 4,602,900 |
| Oct 9, 2017 | $41.77 | $43.36 | $40.86 | $43.16 | +3.65% | 5,575,400 |
| Oct 2, 2017 | $39.64 | $42.51 | $39.19 | $41.64 | +4.73% | 5,258,900 |
| Sep 25, 2017 | $39.02 | $40.01 | $38.34 | $39.76 | +1.66% | 3,961,100 |
| Sep 18, 2017 | $39.45 | $40.73 | $38.95 | $39.11 | -0.61% | 4,478,900 |
| Sep 11, 2017 | $39.80 | $40.46 | $38.58 | $39.35 | -0.61% | 4,182,000 |
| Sep 5, 2017 | $41.31 | $42.00 | $39.32 | $39.59 | -4.14% | 4,224,700 |
| Aug 28, 2017 | $40.96 | $41.77 | $40.03 | $41.30 | +1.42% | 5,484,600 |
| Aug 21, 2017 | $39.46 | $41.52 | $39.43 | $40.72 | +4.09% | 3,502,600 |
| Aug 14, 2017 | $38.60 | $40.23 | $38.38 | $39.12 | +1.93% | 5,180,700 |
| Aug 7, 2017 | $38.91 | $39.47 | $37.13 | $38.38 | -0.88% | 3,468,700 |
| Jul 31, 2017 | $39.54 | $39.94 | $38.58 | $38.72 | -1.88% | 4,365,500 |
| Jul 24, 2017 | $37.80 | $39.93 | $37.53 | $39.46 | +4.31% | 3,611,600 |
| Jul 17, 2017 | $37.19 | $38.19 | $37.11 | $37.83 | +2.00% | 3,035,100 |
| Jul 10, 2017 | $34.79 | $37.17 | $34.52 | $37.09 | +6.03% | 3,399,900 |
| Jul 3, 2017 | $34.75 | $35.42 | $34.51 | $34.98 | +1.01% | 2,896,300 |
| Jun 26, 2017 | $35.04 | $35.60 | $34.35 | $34.63 | -0.72% | 3,254,800 |
| Jun 19, 2017 | $34.56 | $35.05 | $33.63 | $34.88 | +1.28% | 3,175,500 |
| Jun 12, 2017 | $36.20 | $36.65 | $34.14 | $34.44 | -5.05% | 3,233,600 |
| Jun 5, 2017 | $34.46 | $36.74 | $34.36 | $36.27 | +5.04% | 3,072,300 |
| May 30, 2017 | $34.87 | $35.40 | $34.14 | $34.53 | -1.03% | 2,862,600 |
| May 22, 2017 | $34.65 | $35.32 | $34.51 | $34.89 | +0.90% | 2,559,500 |
| May 15, 2017 | $34.82 | $35.04 | $32.98 | $34.58 | -0.06% | 3,584,800 |
| May 8, 2017 | $33.07 | $35.06 | $32.63 | $34.60 | +2.70% | 3,909,600 |
| May 1, 2017 | $35.42 | $35.74 | $32.88 | $33.69 | -4.75% | 5,598,400 |
| Apr 24, 2017 | $35.63 | $36.16 | $34.85 | $35.37 | +0.26% | 3,619,700 |
| Apr 17, 2017 | $35.29 | $35.66 | $34.79 | $35.28 | +0.89% | 3,553,400 |
| Apr 10, 2017 | $36.26 | $36.63 | $34.95 | $34.97 | -3.48% | 3,583,800 |
| Apr 3, 2017 | $36.06 | $36.64 | $35.45 | $36.23 | +0.95% | 4,294,200 |
| Mar 27, 2017 | $35.55 | $36.36 | $34.78 | $35.89 | -1.81% | 5,348,100 |
| Mar 20, 2017 | $36.19 | $36.59 | $35.74 | $36.55 | +1.16% | 5,210,400 |
| Mar 13, 2017 | $35.81 | $36.76 | $34.89 | $36.13 | +2.09% | 4,369,600 |
| Mar 6, 2017 | $36.65 | $36.99 | $35.09 | $35.39 | -4.97% | 5,210,800 |
| Feb 27, 2017 | $36.50 | $38.12 | $36.37 | $37.24 | +2.62% | 7,335,400 |
| Feb 21, 2017 | $37.52 | $38.16 | $36.13 | $36.29 | -2.71% | 4,993,000 |
| Feb 13, 2017 | $38.43 | $39.07 | $36.80 | $37.30 | -1.74% | 5,590,300 |
| Feb 6, 2017 | $38.32 | $39.50 | $37.08 | $37.96 | -1.25% | 8,236,000 |
| Jan 30, 2017 | $38.10 | $39.23 | $37.78 | $38.44 | 0.00% | 8,905,900 |
| Jan 23, 2017 | $36.48 | $38.87 | $36.19 | $38.44 | +6.75% | 6,478,800 |
| Jan 17, 2017 | $35.05 | $36.43 | $35.04 | $36.01 | +1.87% | 3,685,800 |
| Jan 9, 2017 | $33.55 | $35.45 | $33.19 | $35.35 | +5.24% | 5,244,100 |
| Jan 3, 2017 | $32.28 | $33.85 | $32.10 | $33.59 | +5.17% | 3,829,000 |
| Dec 27, 2016 | $32.26 | $32.72 | $31.84 | $31.94 | -0.47% | 2,622,300 |
| Dec 19, 2016 | $32.19 | $32.62 | $31.55 | $32.09 | -0.96% | 4,799,500 |
| Dec 12, 2016 | $34.97 | $35.01 | $32.37 | $32.40 | -7.38% | 6,490,700 |
| Dec 5, 2016 | $33.59 | $34.99 | $33.45 | $34.98 | +5.65% | 5,189,000 |
| Nov 28, 2016 | $33.46 | $33.50 | $31.71 | $33.11 | -1.46% | 4,948,600 |
| Nov 21, 2016 | $32.14 | $33.68 | $31.82 | $33.60 | +5.99% | 4,625,400 |
| Nov 14, 2016 | $32.87 | $33.18 | $31.15 | $31.70 | – | 7,167,900 |
Seasonality
SCCO 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 | 7.9% | 3.4% | 2.0% | -0.2% | 0.3% | -0.7% | 4.2% | -0.4% | 1.4% | 1.9% | 3.7% | 5.3% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 32.7% | 16.2% | -21.2% | -0.2% | 13.1% | -8.9% | 4.8% | 16.3% | -3.0% | -12.4% | ||
| 2025 | 0.5% | -2.2% | 5.1% | -4.2% | 3.3% | 11.3% | -6.9% | 3.9% | 26.3% | 14.4% | -1.5% | 6.4% |
| 2024 | -4.6% | -0.5% | 31.7% | 9.5% | 1.7% | -9.2% | -1.0% | -3.5% | 13.7% | -5.3% | -7.3% | -9.2% |
| 2023 | 24.5% | -0.7% | 3.5% | 0.8% | -12.0% | 7.4% | 21.9% | -6.6% | -6.7% | -5.8% | 2.8% | 19.7% |
| 2022 | 3.5% | 10.2% | 9.4% | -18.0% | 1.5% | -19.4% | -0.0% | -4.0% | -4.7% | 4.8% | 31.1% | -1.0% |
| 2021 | 2.0% | 8.3% | -4.9% | 2.3% | 1.4% | -7.8% | 2.1% | -3.3% | -10.3% | 6.9% | -0.9% | 5.5% |
| 2020 | -11.3% | -10.7% | -15.4% | 15.2% | 12.6% | 9.6% | 9.9% | 11.0% | -5.9% | 15.6% | 14.5% | 9.7% |
| 2019 | 9.3% | 8.7% | 11.4% | -3.2% | -11.2% | 15.2% | -7.9% | -10.6% | 8.0% | 4.2% | 8.0% | 11.7% |
| 2018 | 2.3% | 9.3% | 2.8% | -2.5% | -6.9% | -4.1% | 5.3% | -10.8% | -1.1% | -11.1% | -11.8% | -8.1% |
| 2017 | 20.1% | -4.2% | -2.1% | -1.4% | -0.8% | -0.9% | 13.6% | 3.8% | -2.3% | 8.0% | -1.5% | 12.8% |