Sea Ltd (SE) stock
SENYSEServices-Miscellaneous Business ServicesFiscal year ends December 31
$74.24−2.31 (-3.02%)
Close on Oct 30, 2026Market cap $45.36BP/E 29.5Yield –
Price history
Sea share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.24
-3.02% on the day
52-week range
$71.53 – $159.80
-53.5% from the high
Change over 52 weeks
-52.4%
From $155.93 on Oct 30, 2025
Average volume
4.97M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $72.59 | $77.53 | $71.53 | $74.24 | -0.52% | 37,222,927 |
| Oct 19, 2026 | $93.00 | $93.09 | $74.12 | $74.63 | -20.41% | 57,567,882 |
| Oct 12, 2026 | $96.68 | $100.00 | $93.49 | $93.77 | -1.55% | 21,020,342 |
| Oct 5, 2026 | $96.75 | $98.43 | $92.25 | $95.25 | +0.06% | 27,225,410 |
| Sep 28, 2026 | $98.56 | $99.90 | $93.70 | $95.19 | -4.38% | 21,733,532 |
| Sep 21, 2026 | $102.10 | $105.39 | $99.26 | $99.55 | -2.20% | 14,363,824 |
| Sep 14, 2026 | $104.54 | $110.22 | $99.54 | $101.79 | -4.19% | 19,415,189 |
| Sep 8, 2026 | $112.25 | $114.14 | $106.18 | $106.24 | -5.22% | 14,626,400 |
| Aug 31, 2026 | $117.51 | $118.25 | $110.77 | $112.09 | -6.09% | 16,600,479 |
| Aug 24, 2026 | $116.78 | $123.73 | $114.14 | $119.36 | +1.56% | 17,851,182 |
| Aug 17, 2026 | $119.99 | $121.49 | $114.80 | $117.53 | -3.62% | 19,897,109 |
| Aug 10, 2026 | $113.80 | $131.94 | $113.30 | $121.94 | +7.50% | 37,884,996 |
| Aug 3, 2026 | $107.94 | $114.95 | $107.52 | $113.43 | +6.27% | 21,278,243 |
| Jul 27, 2026 | $102.65 | $110.07 | $102.40 | $106.74 | +6.74% | 20,984,682 |
| Jul 20, 2026 | $104.00 | $108.21 | $97.59 | $100.00 | -3.89% | 18,833,403 |
| Jul 13, 2026 | $111.22 | $115.54 | $100.77 | $104.05 | -6.38% | 27,033,375 |
| Jul 6, 2026 | $103.32 | $115.72 | $101.02 | $111.14 | +7.59% | 25,248,661 |
| Jun 29, 2026 | $92.05 | $105.90 | $90.16 | $103.30 | +13.11% | 22,680,524 |
| Jun 22, 2026 | $90.01 | $95.66 | $85.67 | $91.33 | +0.05% | 15,116,612 |
| Jun 15, 2026 | $85.60 | $93.76 | $85.33 | $91.28 | +10.06% | 15,611,761 |
| Jun 8, 2026 | $85.10 | $86.65 | $80.80 | $82.94 | -4.18% | 16,184,939 |
| Jun 1, 2026 | $91.99 | $97.80 | $85.80 | $86.56 | -4.39% | 18,816,779 |
| May 26, 2026 | $88.45 | $94.36 | $87.60 | $90.53 | +3.74% | 16,226,462 |
| May 18, 2026 | $87.18 | $91.79 | $84.63 | $87.27 | -1.09% | 17,146,094 |
| May 11, 2026 | $84.82 | $99.97 | $81.84 | $88.23 | +1.73% | 45,199,241 |
| May 4, 2026 | $86.20 | $91.97 | $83.51 | $86.73 | +0.61% | 16,992,108 |
| Apr 27, 2026 | $85.48 | $86.78 | $81.88 | $86.20 | +0.89% | 15,893,141 |
| Apr 20, 2026 | $90.65 | $90.88 | $82.04 | $85.44 | -6.45% | 21,367,720 |
| Apr 13, 2026 | $84.55 | $93.44 | $83.69 | $91.33 | +6.30% | 19,611,425 |
| Apr 6, 2026 | $82.51 | $92.77 | $80.30 | $85.92 | +4.42% | 15,430,631 |
| Mar 30, 2026 | $78.76 | $84.86 | $77.60 | $82.28 | +5.27% | 13,699,014 |
| Mar 23, 2026 | $79.75 | $83.10 | $77.27 | $78.16 | -0.88% | 16,879,009 |
| Mar 16, 2026 | $87.00 | $89.19 | $78.32 | $78.85 | -8.31% | 22,067,273 |
| Mar 9, 2026 | $90.14 | $91.98 | $84.67 | $86.00 | -6.50% | 22,862,101 |
| Mar 2, 2026 | $105.03 | $105.73 | $77.05 | $91.98 | -15.19% | 74,255,654 |
| Feb 23, 2026 | $113.92 | $115.85 | $102.54 | $108.45 | -5.70% | 29,074,038 |
| Feb 17, 2026 | $107.00 | $117.46 | $106.75 | $115.00 | +7.74% | 14,324,541 |
| Feb 9, 2026 | $108.00 | $118.09 | $105.60 | $106.74 | -1.66% | 30,387,337 |
| Feb 2, 2026 | $116.28 | $116.34 | $102.29 | $108.54 | -6.82% | 43,673,698 |
| Jan 26, 2026 | $124.89 | $130.19 | $115.61 | $116.49 | -6.64% | 23,447,054 |
| Jan 20, 2026 | $119.23 | $126.96 | $118.54 | $124.78 | +2.77% | 24,500,790 |
| Jan 12, 2026 | $134.00 | $134.39 | $120.80 | $121.42 | -9.06% | 24,693,987 |
| Jan 5, 2026 | $133.86 | $148.26 | $131.71 | $133.52 | +1.54% | 26,611,139 |
| Dec 29, 2025 | $127.85 | $133.50 | $126.83 | $131.49 | +2.85% | 12,422,840 |
| Dec 22, 2025 | $123.01 | $128.52 | $120.30 | $127.85 | +4.82% | 10,473,349 |
| Dec 15, 2025 | $125.02 | $125.50 | $118.86 | $121.97 | -2.44% | 25,082,433 |
| Dec 8, 2025 | $134.01 | $134.50 | $123.16 | $125.02 | -6.69% | 30,789,743 |
| Dec 1, 2025 | $138.32 | $138.68 | $132.21 | $133.99 | -3.61% | 17,279,631 |
| Nov 24, 2025 | $132.70 | $140.41 | $130.67 | $139.01 | +5.84% | 17,420,688 |
| Nov 17, 2025 | $145.14 | $148.08 | $127.84 | $131.34 | -6.75% | 30,941,182 |
| Nov 10, 2025 | $152.80 | $159.09 | $134.51 | $140.85 | -6.06% | 43,596,193 |
| Nov 3, 2025 | $156.76 | $159.80 | $145.79 | $149.94 | -4.04% | 19,770,534 |
| Oct 27, 2025 | $157.83 | $164.03 | $152.80 | $156.25 | +1.03% | 18,759,941 |
| Oct 20, 2025 | $162.59 | $171.09 | $154.23 | $154.66 | -3.37% | 21,264,144 |
| Oct 13, 2025 | $181.15 | $184.96 | $158.84 | $160.06 | -11.48% | 32,707,745 |
| Oct 6, 2025 | $186.05 | $193.48 | $180.00 | $180.82 | -2.21% | 15,684,936 |
| Sep 29, 2025 | $186.13 | $188.77 | $176.26 | $184.91 | +0.18% | 18,017,697 |
| Sep 22, 2025 | $191.20 | $195.48 | $179.75 | $184.58 | -4.24% | 14,681,326 |
| Sep 15, 2025 | $196.17 | $196.45 | $184.55 | $192.76 | -1.68% | 17,798,668 |
| Sep 8, 2025 | $193.25 | $199.30 | $187.70 | $196.05 | +2.31% | 16,450,365 |
| Sep 2, 2025 | $181.63 | $192.28 | $173.00 | $191.62 | +2.72% | 16,345,050 |
| Aug 25, 2025 | $186.50 | $190.75 | $181.39 | $186.54 | +0.54% | 18,789,582 |
| Aug 18, 2025 | $177.05 | $185.68 | $173.71 | $185.53 | +4.65% | 17,514,487 |
| Aug 11, 2025 | $147.20 | $181.76 | $145.89 | $177.28 | +20.10% | 42,081,458 |
| Aug 4, 2025 | $155.50 | $157.29 | $145.63 | $147.61 | -4.28% | 21,381,009 |
| Jul 28, 2025 | $159.00 | $162.22 | $150.75 | $154.21 | -2.22% | 13,918,626 |
| Jul 21, 2025 | $163.71 | $165.58 | $151.06 | $157.71 | -6.43% | 22,025,865 |
| Jul 14, 2025 | $148.47 | $170.00 | $148.00 | $168.55 | +13.69% | 25,826,901 |
| Jul 7, 2025 | $150.00 | $154.93 | $145.24 | $148.26 | -0.81% | 18,486,981 |
| Jun 30, 2025 | $159.00 | $162.10 | $147.52 | $149.47 | -6.18% | 16,871,147 |
| Jun 23, 2025 | $153.20 | $161.75 | $149.84 | $159.31 | +3.85% | 19,541,458 |
| Jun 16, 2025 | $155.97 | $160.60 | $153.05 | $153.40 | -0.63% | 13,335,594 |
| Jun 9, 2025 | $164.64 | $165.97 | $152.52 | $154.38 | -6.78% | 20,381,833 |
| Jun 2, 2025 | $160.84 | $172.65 | $160.29 | $165.61 | +3.27% | 17,855,625 |
| May 26, 2025 | $159.30 | $169.28 | $157.30 | $160.37 | -2.25% | 24,792,436 |
| May 19, 2025 | $160.00 | $165.90 | $157.30 | $164.06 | +1.58% | 15,831,113 |
| May 12, 2025 | $143.02 | $165.31 | $139.12 | $161.51 | +16.05% | 40,728,081 |
| May 5, 2025 | $140.00 | $147.14 | $138.24 | $139.17 | -1.84% | 18,451,067 |
| Apr 28, 2025 | $129.00 | $143.57 | $127.21 | $141.78 | +10.97% | 17,155,054 |
| Apr 21, 2025 | $120.01 | $128.73 | $114.60 | $127.76 | +5.61% | 20,570,350 |
| Apr 14, 2025 | $120.33 | $124.00 | $116.02 | $120.97 | +2.68% | 17,766,343 |
| Apr 7, 2025 | $99.71 | $120.86 | $99.50 | $117.81 | +10.48% | 38,154,164 |
| Mar 31, 2025 | $128.00 | $137.00 | $105.99 | $106.63 | -18.40% | 42,804,728 |
| Mar 24, 2025 | $128.88 | $136.00 | $126.65 | $130.67 | +3.65% | 20,049,882 |
| Mar 17, 2025 | $128.50 | $133.43 | $124.10 | $126.07 | -1.07% | 23,795,962 |
| Mar 10, 2025 | $130.65 | $133.81 | $120.81 | $127.43 | -6.09% | 29,519,036 |
| Mar 3, 2025 | $131.85 | $147.73 | $122.68 | $135.69 | +6.62% | 39,423,061 |
| Feb 24, 2025 | $127.40 | $130.74 | $119.89 | $127.27 | -0.27% | 23,991,550 |
| Feb 18, 2025 | $136.51 | $139.18 | $127.44 | $127.62 | -5.43% | 18,955,109 |
| Feb 10, 2025 | $124.92 | $135.06 | $123.18 | $134.95 | +9.72% | 17,692,852 |
| Feb 3, 2025 | $119.00 | $126.35 | $118.20 | $123.00 | +0.99% | 15,114,911 |
| Jan 27, 2025 | $113.83 | $126.12 | $112.81 | $121.79 | +3.40% | 19,559,268 |
| Jan 21, 2025 | $116.99 | $119.38 | $115.81 | $117.79 | +2.35% | 11,998,352 |
| Jan 13, 2025 | $104.59 | $115.30 | $103.35 | $115.08 | +6.27% | 17,045,827 |
| Jan 6, 2025 | $108.14 | $110.26 | $105.20 | $108.29 | +1.85% | 14,897,550 |
| Dec 30, 2024 | $107.29 | $107.85 | $102.55 | $106.32 | -2.21% | 11,674,822 |
| Dec 23, 2024 | $110.64 | $111.60 | $106.36 | $108.72 | -1.74% | 8,006,710 |
| Dec 16, 2024 | $115.25 | $116.57 | $107.00 | $110.64 | -5.01% | 15,391,413 |
| Dec 9, 2024 | $117.30 | $119.47 | $111.70 | $116.47 | +0.19% | 14,589,814 |
| Dec 2, 2024 | $114.98 | $118.58 | $111.00 | $116.25 | +2.15% | 21,122,407 |
| Nov 25, 2024 | $114.00 | $116.88 | $111.73 | $113.80 | +0.67% | 12,534,943 |
| Nov 18, 2024 | $103.60 | $117.85 | $103.60 | $113.04 | +9.81% | 24,114,213 |
| Nov 11, 2024 | $92.81 | $117.52 | $92.71 | $102.94 | +10.03% | 37,080,933 |
| Nov 4, 2024 | $95.00 | $96.87 | $93.20 | $93.56 | -1.91% | 14,161,814 |
| Oct 28, 2024 | $100.96 | $100.96 | $92.50 | $95.38 | -3.80% | 14,932,635 |
| Oct 21, 2024 | $97.61 | $101.93 | $96.54 | $99.15 | +0.25% | 11,503,639 |
| Oct 14, 2024 | $100.23 | $101.60 | $96.44 | $98.90 | -0.39% | 15,923,403 |
| Oct 7, 2024 | $94.80 | $101.01 | $92.72 | $99.29 | +3.44% | 15,097,636 |
| Sep 30, 2024 | $94.26 | $98.09 | $93.02 | $95.99 | +1.78% | 20,164,401 |
| Sep 23, 2024 | $87.77 | $96.09 | $86.53 | $94.31 | +10.03% | 25,745,698 |
| Sep 16, 2024 | $81.50 | $86.37 | $78.51 | $85.71 | +5.58% | 22,967,936 |
| Sep 9, 2024 | $77.50 | $81.19 | $76.38 | $81.18 | +5.18% | 15,946,439 |
| Sep 3, 2024 | $77.76 | $80.00 | $75.67 | $77.18 | -1.44% | 15,335,984 |
| Aug 26, 2024 | $82.52 | $83.67 | $76.63 | $78.31 | -5.85% | 26,378,162 |
| Aug 19, 2024 | $78.90 | $83.69 | $78.20 | $83.18 | +5.53% | 24,560,870 |
| Aug 12, 2024 | $65.25 | $80.08 | $65.15 | $78.82 | +21.52% | 49,295,010 |
| Aug 5, 2024 | $55.00 | $64.89 | $55.00 | $64.86 | +6.77% | 23,503,243 |
| Jul 29, 2024 | $65.77 | $67.76 | $59.91 | $60.75 | -7.02% | 18,816,966 |
| Jul 22, 2024 | $69.00 | $69.20 | $63.30 | $65.34 | -4.40% | 18,583,771 |
| Jul 15, 2024 | $74.69 | $75.14 | $67.69 | $68.35 | -7.42% | 16,574,222 |
| Jul 8, 2024 | $71.45 | $75.86 | $70.95 | $73.83 | +2.71% | 16,470,746 |
| Jul 1, 2024 | $67.81 | $72.09 | $67.00 | $71.88 | +0.64% | 24,652,619 |
| Jun 24, 2024 | $75.31 | $76.60 | $70.45 | $71.42 | -5.30% | 32,280,339 |
| Jun 17, 2024 | $74.52 | $76.32 | $73.92 | $75.42 | +1.34% | 18,469,580 |
| Jun 10, 2024 | $72.03 | $75.59 | $71.90 | $74.42 | +2.69% | 20,277,772 |
| Jun 3, 2024 | $67.88 | $72.80 | $67.81 | $72.47 | +7.33% | 19,535,112 |
| May 28, 2024 | $68.16 | $69.70 | $65.73 | $67.52 | -6.20% | 19,706,138 |
| May 20, 2024 | $72.12 | $74.04 | $70.45 | $71.98 | -2.41% | 21,612,375 |
| May 13, 2024 | $64.71 | $74.33 | $63.15 | $73.76 | +13.63% | 51,531,921 |
| May 6, 2024 | $67.00 | $67.24 | $63.18 | $64.91 | -2.63% | 31,032,450 |
| Apr 29, 2024 | $63.50 | $67.00 | $61.52 | $66.66 | +6.05% | 28,081,414 |
| Apr 22, 2024 | $58.84 | $64.51 | $57.70 | $62.86 | +14.17% | 37,780,049 |
| Apr 15, 2024 | $53.33 | $58.12 | $51.70 | $55.06 | +3.34% | 31,666,602 |
| Apr 8, 2024 | $55.31 | $58.47 | $53.21 | $53.28 | -3.62% | 20,623,683 |
| Apr 1, 2024 | $53.95 | $56.17 | $52.52 | $55.28 | +2.92% | 24,790,786 |
| Mar 25, 2024 | $55.00 | $56.69 | $52.42 | $53.71 | -1.40% | 21,042,343 |
| Mar 18, 2024 | $58.58 | $59.40 | $54.17 | $54.47 | -6.30% | 23,778,181 |
| Mar 11, 2024 | $57.74 | $63.25 | $57.45 | $58.13 | +0.71% | 32,568,855 |
| Mar 4, 2024 | $56.00 | $60.13 | $49.76 | $57.72 | +13.07% | 76,900,952 |
| Feb 26, 2024 | $44.83 | $51.46 | $44.71 | $51.05 | +13.39% | 42,194,896 |
| Feb 20, 2024 | $45.45 | $45.98 | $43.27 | $45.02 | +0.07% | 19,617,833 |
| Feb 12, 2024 | $43.71 | $46.06 | $41.60 | $44.99 | +3.40% | 24,762,155 |
| Feb 5, 2024 | $41.17 | $43.85 | $41.05 | $43.51 | +3.55% | 28,291,022 |
| Jan 29, 2024 | $39.54 | $42.54 | $38.11 | $42.02 | +6.19% | 34,197,906 |
| Jan 22, 2024 | $36.02 | $40.33 | $35.64 | $39.57 | +8.71% | 30,374,756 |
| Jan 16, 2024 | $35.43 | $36.43 | $34.35 | $36.40 | +1.42% | 28,195,628 |
| Jan 8, 2024 | $37.63 | $39.05 | $35.80 | $35.89 | -5.33% | 29,811,115 |
| Jan 2, 2024 | $40.00 | $40.19 | $37.45 | $37.91 | -6.40% | 25,332,905 |
| Dec 26, 2023 | $38.68 | $41.90 | $38.30 | $40.50 | +4.98% | 32,551,470 |
| Dec 18, 2023 | $35.80 | $39.53 | $35.07 | $38.58 | +7.95% | 62,908,032 |
| Dec 11, 2023 | $35.55 | $38.70 | $35.20 | $35.74 | -10.65% | 75,026,715 |
| Dec 4, 2023 | $37.10 | $40.13 | $36.82 | $40.00 | +6.72% | 38,467,321 |
| Nov 27, 2023 | $36.50 | $40.30 | $35.65 | $37.48 | +3.02% | 59,470,231 |
| Nov 20, 2023 | $37.50 | $38.73 | $36.26 | $36.38 | -3.17% | 30,211,744 |
| Nov 13, 2023 | $45.50 | $46.60 | $35.59 | $37.57 | -17.39% | 92,514,454 |
| Nov 6, 2023 | $45.92 | $46.33 | $42.27 | $45.48 | +1.54% | 24,567,397 |
| Oct 30, 2023 | $40.59 | $45.11 | $39.12 | $44.79 | +12.06% | 21,641,906 |
| Oct 23, 2023 | $43.78 | $46.61 | $39.67 | $39.97 | -10.40% | 24,738,740 |
| Oct 16, 2023 | $45.11 | $48.39 | $43.53 | $44.61 | -2.11% | 24,891,013 |
| Oct 9, 2023 | $41.40 | $47.19 | $40.72 | $45.57 | +7.45% | 35,106,990 |
| Oct 2, 2023 | $42.88 | $44.66 | $40.15 | $42.41 | -3.50% | 33,153,337 |
| Sep 25, 2023 | $36.37 | $44.96 | $36.19 | $43.95 | +22.22% | 82,196,036 |
| Sep 18, 2023 | $38.77 | $38.97 | $35.06 | $35.96 | -8.45% | 33,947,630 |
| Sep 11, 2023 | $39.08 | $40.45 | $37.40 | $39.28 | +2.69% | 28,470,516 |
| Sep 5, 2023 | $37.63 | $40.12 | $37.12 | $38.25 | -0.70% | 29,685,802 |
| Aug 28, 2023 | $36.57 | $39.29 | $36.38 | $38.52 | +6.50% | 34,136,453 |
| Aug 21, 2023 | $38.55 | $38.90 | $34.87 | $36.17 | -6.49% | 52,481,840 |
| Aug 14, 2023 | $56.54 | $57.08 | $37.33 | $38.68 | -32.87% | 106,020,738 |
| Aug 7, 2023 | $59.79 | $60.08 | $56.14 | $57.62 | -3.06% | 24,512,758 |
| Jul 31, 2023 | $65.68 | $67.08 | $59.01 | $59.44 | -6.72% | 21,861,955 |
| Jul 24, 2023 | $60.04 | $63.85 | $59.22 | $63.72 | +4.15% | 19,445,629 |
| Jul 17, 2023 | $62.23 | $63.90 | $59.71 | $61.18 | -2.11% | 15,527,326 |
| Jul 10, 2023 | $54.65 | $63.75 | $54.38 | $62.50 | +13.68% | 26,001,012 |
| Jul 3, 2023 | $58.50 | $59.50 | $54.34 | $54.98 | -5.27% | 16,184,577 |
| Jun 26, 2023 | $58.65 | $58.86 | $56.23 | $58.04 | -1.48% | 23,170,966 |
| Jun 20, 2023 | $61.13 | $62.41 | $57.77 | $58.91 | -5.11% | 13,130,199 |
| Jun 12, 2023 | $63.99 | $66.39 | $61.33 | $62.08 | -2.05% | 23,292,970 |
| Jun 5, 2023 | $58.76 | $64.97 | $58.01 | $63.38 | +6.72% | 23,382,577 |
| May 30, 2023 | $60.72 | $61.27 | $56.05 | $59.39 | -1.21% | 26,927,517 |
| May 22, 2023 | $70.00 | $70.26 | $59.52 | $60.12 | -13.42% | 36,971,542 |
| May 15, 2023 | $86.12 | $88.39 | $69.44 | $69.44 | -18.08% | 52,657,430 |
| May 8, 2023 | $85.00 | $87.38 | $82.38 | $84.77 | +8.11% | 20,245,863 |
| May 1, 2023 | $75.11 | $79.45 | $73.01 | $78.41 | +2.94% | 10,139,787 |
| Apr 24, 2023 | $79.16 | $80.77 | $72.81 | $76.17 | -3.79% | 14,277,980 |
| Apr 17, 2023 | $83.84 | $84.31 | $77.67 | $79.17 | -5.21% | 13,162,112 |
| Apr 10, 2023 | $82.57 | $85.31 | $80.38 | $83.52 | -0.67% | 15,070,456 |
| Apr 3, 2023 | $87.26 | $88.84 | $82.32 | $84.08 | -2.85% | 14,306,610 |
| Mar 27, 2023 | $82.49 | $87.88 | $81.40 | $86.55 | +5.06% | 21,408,643 |
| Mar 20, 2023 | $77.16 | $85.20 | $75.53 | $82.38 | +5.08% | 24,960,976 |
| Mar 13, 2023 | $72.00 | $79.65 | $71.08 | $78.40 | +6.74% | 21,155,355 |
| Mar 6, 2023 | $66.34 | $81.52 | $64.70 | $73.45 | +11.85% | 89,355,029 |
| Feb 27, 2023 | $60.70 | $66.03 | $59.84 | $65.67 | +9.43% | 17,651,288 |
| Feb 21, 2023 | $63.01 | $65.13 | $57.95 | $60.01 | -7.69% | 17,969,029 |
| Feb 13, 2023 | $63.66 | $69.77 | $61.70 | $65.01 | +1.58% | 21,487,313 |
| Feb 6, 2023 | $69.00 | $71.18 | $63.80 | $64.00 | -9.18% | 16,986,692 |
| Jan 30, 2023 | $66.78 | $74.68 | $63.82 | $70.47 | +2.80% | 23,627,538 |
| Jan 23, 2023 | $67.00 | $69.41 | $61.36 | $68.55 | +4.08% | 21,834,266 |
| Jan 17, 2023 | $60.28 | $68.65 | $60.01 | $65.86 | +9.55% | 25,300,675 |
| Jan 9, 2023 | $56.55 | $60.45 | $51.27 | $60.12 | +7.95% | 23,238,236 |
| Jan 3, 2023 | $53.15 | $56.25 | $51.15 | $55.69 | +7.03% | 14,854,976 |
| Dec 27, 2022 | $48.52 | $53.16 | $47.58 | $52.03 | +4.23% | 15,444,462 |
| Dec 19, 2022 | $53.80 | $54.98 | $48.03 | $49.92 | -7.02% | 23,773,872 |
| Dec 12, 2022 | $60.65 | $68.77 | $53.01 | $53.69 | -11.48% | 27,077,953 |
| Dec 5, 2022 | $62.00 | $63.40 | $57.36 | $60.65 | -1.19% | 21,983,547 |
| Nov 28, 2022 | $54.32 | $63.07 | $52.81 | $61.38 | +13.00% | 28,405,436 |
| Nov 21, 2022 | $56.00 | $57.41 | $51.76 | $54.32 | -4.60% | 16,479,600 |
| Nov 14, 2022 | $50.70 | $65.65 | $44.95 | $56.94 | +15.19% | 79,183,836 |
| Nov 7, 2022 | $46.26 | $50.74 | $40.67 | $49.43 | +12.32% | 35,782,772 |
| Oct 31, 2022 | $49.58 | $52.09 | $43.72 | $44.01 | -11.16% | 22,537,108 |
| Oct 24, 2022 | $44.36 | $53.01 | $42.71 | $49.54 | +7.28% | 23,626,015 |
| Oct 17, 2022 | $52.27 | $55.62 | $44.25 | $46.18 | -9.58% | 28,620,577 |
| Oct 10, 2022 | $58.81 | $59.62 | $50.79 | $51.07 | -14.95% | 29,328,773 |
| Oct 3, 2022 | $55.35 | $62.56 | $53.30 | $60.05 | +7.14% | 26,416,386 |
| Sep 26, 2022 | $53.29 | $57.20 | $53.00 | $56.05 | +4.16% | 29,629,502 |
| Sep 19, 2022 | $57.28 | $59.76 | $52.38 | $53.81 | -8.81% | 25,944,773 |
| Sep 12, 2022 | $64.00 | $66.47 | $57.72 | $59.01 | -7.03% | 23,986,243 |
| Sep 6, 2022 | $58.25 | $64.21 | $55.76 | $63.47 | +5.91% | 23,987,417 |
| Aug 29, 2022 | $62.18 | $64.33 | $58.65 | $59.93 | -6.10% | 28,857,845 |
| Aug 22, 2022 | $65.85 | $68.55 | $62.15 | $63.82 | -5.69% | 37,242,179 |
| Aug 15, 2022 | $88.84 | $92.35 | $66.53 | $67.67 | -23.72% | 79,922,919 |
| Aug 8, 2022 | $88.08 | $93.70 | $82.07 | $88.71 | +1.30% | 25,810,512 |
| Aug 1, 2022 | $75.31 | $89.55 | $74.11 | $87.57 | +14.74% | 23,831,850 |
| Jul 25, 2022 | $77.54 | $78.65 | $71.28 | $76.32 | -1.29% | 20,412,590 |
| Jul 18, 2022 | $71.39 | $84.49 | $68.87 | $77.32 | +11.81% | 31,042,314 |
| Jul 11, 2022 | $75.99 | $76.00 | $66.52 | $69.15 | -10.80% | 18,043,569 |
| Jul 5, 2022 | $67.57 | $79.54 | $66.19 | $77.52 | +12.25% | 20,740,688 |
| Jun 27, 2022 | $81.40 | $81.81 | $65.21 | $69.06 | -14.18% | 26,964,958 |
| Jun 21, 2022 | $72.05 | $81.12 | $69.67 | $80.47 | +14.63% | 20,967,131 |
| Jun 13, 2022 | $71.89 | $77.46 | $67.90 | $70.20 | -7.97% | 30,456,697 |
| Jun 6, 2022 | $81.85 | $89.92 | $74.47 | $76.28 | -3.15% | 34,144,321 |
| May 31, 2022 | $87.02 | $89.74 | $77.65 | $78.76 | -4.95% | 29,784,236 |
| May 23, 2022 | $78.95 | $84.23 | $70.61 | $82.86 | +4.02% | 33,678,449 |
| May 16, 2022 | $72.20 | $83.21 | $69.33 | $79.66 | +5.65% | 61,892,013 |
| May 9, 2022 | $72.75 | $76.00 | $54.06 | $75.40 | -1.05% | 75,479,760 |
| May 2, 2022 | $80.28 | $90.38 | $74.00 | $76.20 | -7.93% | 30,286,178 |
| Apr 25, 2022 | $85.50 | $92.18 | $79.67 | $82.76 | -5.55% | 28,618,980 |
| Apr 18, 2022 | $107.26 | $108.84 | $87.20 | $87.62 | -19.30% | 27,542,139 |
| Apr 11, 2022 | $113.80 | $118.49 | $106.65 | $108.58 | -5.10% | 19,152,816 |
| Apr 4, 2022 | $126.00 | $136.43 | $112.96 | $114.42 | -5.52% | 27,810,485 |
| Mar 28, 2022 | $111.91 | $131.40 | $109.67 | $121.10 | +4.29% | 36,951,808 |
| Mar 21, 2022 | $119.07 | $131.37 | $111.54 | $116.12 | -5.24% | 33,952,265 |
| Mar 14, 2022 | $88.96 | $124.66 | $85.01 | $122.54 | +34.60% | 51,516,293 |
| Mar 7, 2022 | $95.76 | $104.26 | $86.35 | $91.04 | -6.57% | 52,469,324 |
| Feb 28, 2022 | $140.97 | $150.98 | $96.19 | $97.44 | -29.11% | 97,293,380 |
| Feb 22, 2022 | $125.60 | $138.77 | $111.50 | $137.46 | +7.65% | 41,531,376 |
| Feb 14, 2022 | $139.09 | $149.80 | $125.06 | $127.69 | -19.33% | 68,845,057 |
| Feb 7, 2022 | $152.01 | $175.36 | $151.81 | $158.28 | +2.10% | 36,963,450 |
| Jan 31, 2022 | $139.48 | $160.00 | $137.20 | $155.02 | +13.47% | 39,412,223 |
| Jan 24, 2022 | $146.10 | $151.66 | $119.41 | $136.62 | -11.52% | 63,809,636 |
| Jan 18, 2022 | $173.00 | $180.61 | $153.21 | $154.41 | -11.78% | 33,552,175 |
| Jan 10, 2022 | $183.80 | $206.38 | $168.00 | $175.03 | -6.45% | 42,740,256 |
| Jan 3, 2022 | $230.71 | $231.21 | $177.97 | $187.10 | -16.36% | 58,760,000 |
| Dec 27, 2021 | $224.58 | $227.59 | $210.86 | $223.71 | +0.75% | 13,039,875 |
| Dec 20, 2021 | $205.00 | $228.79 | $202.58 | $222.05 | +4.35% | 18,209,287 |
| Dec 13, 2021 | $232.22 | $241.22 | $201.13 | $212.80 | -10.57% | 32,312,893 |
| Dec 6, 2021 | $248.44 | $267.58 | $233.26 | $237.94 | -6.12% | 27,156,279 |
| Nov 29, 2021 | $302.67 | $307.86 | $242.65 | $253.44 | -14.61% | 42,895,022 |
| Nov 22, 2021 | $309.00 | $312.83 | $272.58 | $296.82 | -4.25% | 25,808,337 |
| Nov 15, 2021 | $345.00 | $355.99 | $296.29 | $309.99 | -9.17% | 30,240,170 |
| Nov 8, 2021 | $358.41 | $363.81 | $330.19 | $341.29 | -4.61% | 15,634,890 |
| Nov 1, 2021 | $345.02 | $366.32 | $342.74 | $357.78 | +4.14% | 10,891,538 |
| Oct 25, 2021 | $354.59 | $354.93 | $335.44 | $343.57 | -3.30% | 14,373,002 |
| Oct 18, 2021 | $353.75 | $372.70 | $352.13 | $355.30 | +0.23% | 11,587,987 |
| Oct 11, 2021 | $320.00 | $357.48 | $315.58 | $354.50 | +9.66% | 14,962,628 |
| Oct 4, 2021 | $317.28 | $332.56 | $308.78 | $323.28 | +1.16% | 11,422,649 |
| Sep 27, 2021 | $340.64 | $340.78 | $308.56 | $319.56 | -6.12% | 17,788,179 |
| Sep 20, 2021 | $327.48 | $344.64 | $321.19 | $340.41 | +0.18% | 13,645,056 |
| Sep 13, 2021 | $327.70 | $347.44 | $315.53 | $339.81 | +4.40% | 18,515,589 |
| Sep 7, 2021 | $357.53 | $359.84 | $317.31 | $325.50 | -7.88% | 26,692,562 |
| Aug 30, 2021 | $325.00 | $353.89 | $324.04 | $353.36 | +10.07% | 24,720,031 |
| Aug 23, 2021 | $311.94 | $325.63 | $306.23 | $321.03 | +3.78% | 13,383,473 |
| Aug 16, 2021 | $305.00 | $328.35 | $285.75 | $309.33 | +0.85% | 25,913,010 |
| Aug 9, 2021 | $303.23 | $315.00 | $292.60 | $306.71 | +1.32% | 10,120,299 |
| Aug 2, 2021 | $279.80 | $307.49 | $276.41 | $302.72 | +9.62% | 13,133,135 |
| Jul 26, 2021 | $294.68 | $295.38 | $255.75 | $276.16 | -7.23% | 19,353,134 |
| Jul 19, 2021 | $260.13 | $300.00 | $260.00 | $297.67 | +11.24% | 11,203,842 |
| Jul 12, 2021 | $277.92 | $288.43 | $264.52 | $267.60 | -2.94% | 8,768,660 |
| Jul 6, 2021 | $275.00 | $279.23 | $253.03 | $275.70 | +0.73% | 10,364,638 |
| Jun 28, 2021 | $284.54 | $289.98 | $269.77 | $273.70 | -3.41% | 15,317,681 |
| Jun 21, 2021 | $279.03 | $297.75 | $272.94 | $283.35 | +0.30% | 13,811,698 |
| Jun 14, 2021 | $278.88 | $286.60 | $264.37 | $282.49 | +1.73% | 14,743,176 |
| Jun 7, 2021 | $256.38 | $278.52 | $253.20 | $277.69 | +8.13% | 14,278,385 |
| Jun 1, 2021 | $257.70 | $262.89 | $248.61 | $256.82 | +1.41% | 8,576,361 |
| May 24, 2021 | $249.50 | $261.50 | $241.45 | $253.24 | +2.81% | 18,270,562 |
| May 17, 2021 | $216.74 | $250.25 | $203.96 | $246.33 | +13.68% | 28,094,610 |
| May 10, 2021 | $234.99 | $234.99 | $200.00 | $216.69 | -9.82% | 25,384,853 |
| May 3, 2021 | $256.00 | $259.71 | $234.20 | $240.28 | -4.85% | 15,098,734 |
| Apr 26, 2021 | $259.85 | $278.00 | $252.10 | $252.54 | -2.34% | 13,016,826 |
| Apr 19, 2021 | $249.29 | $261.55 | $228.22 | $258.59 | +2.44% | 16,054,939 |
| Apr 12, 2021 | $247.81 | $254.37 | $239.40 | $252.42 | +0.59% | 13,757,085 |
| Apr 5, 2021 | $239.51 | $258.60 | $230.53 | $250.93 | +6.12% | 17,410,953 |
| Mar 29, 2021 | $208.73 | $240.00 | $199.78 | $236.45 | +13.00% | 19,140,518 |
| Mar 22, 2021 | $218.39 | $223.25 | $189.61 | $209.24 | -2.63% | 26,095,082 |
| Mar 15, 2021 | $227.50 | $242.38 | $209.00 | $214.90 | -8.55% | 22,022,902 |
| Mar 8, 2021 | $227.21 | $239.50 | $204.83 | $234.99 | +2.28% | 30,743,501 |
| Mar 1, 2021 | $250.75 | $276.02 | $209.23 | $229.76 | -2.52% | 37,941,638 |
| Feb 22, 2021 | $272.77 | $273.01 | $225.00 | $235.69 | -15.82% | 27,422,595 |
| Feb 16, 2021 | $281.92 | $285.00 | $255.15 | $280.00 | +1.41% | 13,579,310 |
| Feb 8, 2021 | $258.69 | $281.77 | $258.31 | $276.12 | +7.54% | 16,981,808 |
| Feb 1, 2021 | $222.97 | $258.64 | $222.97 | $256.76 | +18.48% | 17,664,935 |
| Jan 25, 2021 | $240.00 | $240.44 | $203.06 | $216.71 | -8.36% | 23,792,347 |
| Jan 19, 2021 | $232.45 | $238.42 | $226.05 | $236.49 | +4.62% | 8,359,409 |
| Jan 11, 2021 | $209.00 | $237.27 | $206.89 | $226.05 | +7.56% | 19,331,191 |
| Jan 4, 2021 | $200.75 | $213.60 | $191.87 | $210.16 | +5.58% | 18,851,377 |
| Dec 28, 2020 | $193.25 | $199.12 | $178.80 | $199.05 | +3.04% | 15,256,671 |
| Dec 21, 2020 | $197.00 | $202.41 | $191.80 | $193.18 | -3.58% | 8,414,415 |
| Dec 14, 2020 | $195.00 | $200.85 | $186.00 | $200.35 | +3.60% | 15,077,330 |
| Dec 7, 2020 | $200.00 | $212.33 | $190.25 | $193.38 | -2.72% | 23,409,341 |
| Nov 30, 2020 | $183.00 | $203.42 | $173.91 | $198.78 | +8.89% | 25,804,724 |
| Nov 23, 2020 | $183.00 | $185.00 | $173.70 | $182.55 | -0.31% | 10,482,714 |
| Nov 16, 2020 | $178.70 | $187.18 | $165.00 | $183.11 | +0.92% | 21,598,362 |
| Nov 9, 2020 | $176.16 | $183.66 | $155.10 | $181.44 | -2.86% | 26,533,099 |
| Nov 2, 2020 | $160.40 | $187.75 | $157.55 | $186.79 | +18.45% | 13,023,093 |
| Oct 26, 2020 | $160.40 | $172.45 | $155.33 | $157.70 | -3.23% | 13,233,813 |
| Oct 19, 2020 | $165.42 | $172.12 | $158.79 | $162.96 | -1.36% | 11,618,703 |
| Oct 12, 2020 | $175.00 | $176.90 | $161.84 | $165.20 | -4.02% | 11,484,294 |
| Oct 5, 2020 | $158.88 | $172.50 | $155.21 | $172.12 | +10.79% | 19,250,465 |
| Sep 28, 2020 | $159.00 | $162.00 | $153.86 | $155.36 | +0.05% | 14,523,570 |
| Sep 21, 2020 | $143.00 | $157.80 | $142.41 | $155.29 | +5.25% | 16,144,101 |
| Sep 14, 2020 | $143.99 | $151.24 | $141.86 | $147.55 | +5.76% | 13,832,311 |
| Sep 8, 2020 | $136.00 | $146.10 | $135.28 | $139.51 | -3.22% | 16,126,252 |
| Aug 31, 2020 | $154.34 | $165.23 | $137.89 | $144.15 | -5.58% | 28,360,118 |
| Aug 24, 2020 | $149.79 | $163.14 | $144.26 | $152.67 | +3.56% | 19,793,974 |
| Aug 17, 2020 | $128.92 | $154.28 | $127.23 | $147.42 | +16.54% | 31,992,650 |
| Aug 10, 2020 | $132.66 | $135.52 | $118.08 | $126.50 | -1.94% | 21,105,782 |
| Aug 3, 2020 | $124.92 | $146.99 | $124.50 | $129.00 | +5.56% | 23,199,283 |
| Jul 27, 2020 | $110.48 | $125.84 | $109.17 | $122.20 | +14.08% | 16,624,118 |
| Jul 20, 2020 | $111.90 | $120.45 | $101.70 | $107.12 | -1.76% | 13,979,279 |
| Jul 13, 2020 | $123.17 | $125.29 | $106.01 | $109.04 | -9.88% | 18,268,532 |
| Jul 6, 2020 | $122.50 | $129.72 | $111.34 | $121.00 | +2.87% | 25,695,684 |
| Jun 29, 2020 | $104.98 | $119.23 | $101.61 | $117.62 | +11.81% | 15,397,596 |
| Jun 22, 2020 | $107.81 | $116.00 | $100.66 | $105.20 | -1.63% | 34,600,268 |
| Jun 15, 2020 | $91.28 | $110.13 | $90.63 | $106.94 | +15.01% | 32,507,330 |
| Jun 8, 2020 | $90.00 | $94.52 | $86.60 | $92.98 | +3.66% | 26,897,806 |
| Jun 1, 2020 | $80.08 | $89.94 | $80.08 | $89.70 | +12.41% | 26,724,605 |
| May 26, 2020 | $81.08 | $83.80 | $73.93 | $79.80 | +1.01% | 30,022,578 |
| May 18, 2020 | $66.00 | $79.19 | $65.43 | $79.00 | +27.50% | 52,268,152 |
| May 11, 2020 | $61.87 | $64.39 | $59.26 | $61.96 | -0.85% | 24,424,358 |
| May 4, 2020 | $53.85 | $63.30 | $53.85 | $62.49 | +14.07% | 25,450,284 |
| Apr 27, 2020 | $55.46 | $56.80 | $52.77 | $54.78 | +0.72% | 14,929,201 |
| Apr 20, 2020 | $52.46 | $55.10 | $50.35 | $54.39 | +2.58% | 14,421,405 |
| Apr 13, 2020 | $44.74 | $55.25 | $44.46 | $53.02 | +17.64% | 20,643,513 |
| Apr 6, 2020 | $43.97 | $47.90 | $43.72 | $45.07 | +7.05% | 12,968,756 |
| Mar 30, 2020 | $44.00 | $45.11 | $40.41 | $42.10 | -4.17% | 17,755,907 |
| Mar 23, 2020 | $38.10 | $46.48 | $35.61 | $43.93 | +15.61% | 25,406,011 |
| Mar 16, 2020 | $38.50 | $45.00 | $36.28 | $38.00 | -14.63% | 32,963,185 |
| Mar 9, 2020 | $45.99 | $50.77 | $41.47 | $44.51 | -11.60% | 34,301,241 |
| Mar 2, 2020 | $46.21 | $52.77 | $45.15 | $50.35 | +11.74% | 33,913,389 |
| Feb 24, 2020 | $48.68 | $49.79 | $43.31 | $45.06 | -13.10% | 32,264,545 |
| Feb 18, 2020 | $49.27 | $52.51 | $48.80 | $51.85 | +6.93% | 24,819,588 |
| Feb 10, 2020 | $46.06 | $49.33 | $44.95 | $48.49 | +4.96% | 19,316,247 |
| Feb 3, 2020 | $45.37 | $47.51 | $44.85 | $46.20 | +2.12% | 17,237,433 |
| Jan 27, 2020 | $42.60 | $46.29 | $42.60 | $45.24 | -0.20% | 11,012,382 |
| Jan 21, 2020 | $41.01 | $46.50 | $40.33 | $45.33 | +9.81% | 24,655,062 |
| Jan 13, 2020 | $39.71 | $41.34 | $39.15 | $41.28 | +4.30% | 12,980,999 |
| Jan 6, 2020 | $40.07 | $41.80 | $39.34 | $39.58 | -2.25% | 17,703,382 |
| Dec 30, 2019 | $39.86 | $41.19 | $38.34 | $40.49 | +3.03% | 17,510,766 |
| Dec 23, 2019 | $38.72 | $39.59 | $38.52 | $39.30 | +0.74% | 6,820,120 |
| Dec 16, 2019 | $37.00 | $39.20 | $36.80 | $39.01 | +6.01% | 25,610,146 |
| Dec 9, 2019 | $37.94 | $38.00 | $36.01 | $36.80 | -2.67% | 19,929,831 |
| Dec 2, 2019 | $37.08 | $38.97 | $35.30 | $37.81 | +2.08% | 19,109,502 |
| Nov 25, 2019 | $37.36 | $38.09 | $36.81 | $37.04 | -0.62% | 15,964,485 |
| Nov 18, 2019 | $36.55 | $38.98 | $36.02 | $37.27 | +2.45% | 17,010,330 |
| Nov 11, 2019 | $31.16 | $37.47 | $30.50 | $36.38 | +14.76% | 50,127,166 |
| Nov 4, 2019 | $30.00 | $31.72 | $29.94 | $31.70 | +6.02% | 21,622,229 |
| Oct 28, 2019 | $28.73 | $30.15 | $28.52 | $29.90 | +4.91% | 10,963,948 |
| Oct 21, 2019 | $26.98 | $28.63 | $26.41 | $28.50 | +5.63% | 18,227,418 |
| Oct 14, 2019 | $28.30 | $28.78 | $26.72 | $26.98 | -3.37% | 16,467,324 |
| Oct 7, 2019 | $30.95 | $31.34 | $27.13 | $27.92 | -9.94% | 28,390,779 |
| Sep 30, 2019 | $31.21 | $31.56 | $29.86 | $31.00 | +1.91% | 13,767,698 |
| Sep 23, 2019 | $32.27 | $32.93 | $29.93 | $30.42 | -5.73% | 17,398,972 |
| Sep 16, 2019 | $30.89 | $32.60 | $30.37 | $32.27 | +4.00% | 8,498,513 |
| Sep 9, 2019 | $31.58 | $33.08 | $29.33 | $31.03 | -1.83% | 19,639,827 |
| Sep 3, 2019 | $31.95 | $32.64 | $29.92 | $31.61 | -1.59% | 18,480,110 |
| Aug 26, 2019 | $31.05 | $32.97 | $30.44 | $32.12 | +4.05% | 13,731,279 |
| Aug 19, 2019 | $36.45 | $36.90 | $30.73 | $30.87 | -12.85% | 40,337,429 |
| Aug 12, 2019 | $34.65 | $35.75 | $32.63 | $35.42 | +2.10% | 15,499,831 |
| Aug 5, 2019 | $35.11 | $36.18 | $33.00 | $34.69 | -8.01% | 17,609,570 |
| Jul 29, 2019 | $37.99 | $38.00 | $34.35 | $37.71 | +0.86% | 16,632,708 |
| Jul 22, 2019 | $34.77 | $37.69 | $34.40 | $37.39 | +7.91% | 14,308,137 |
| Jul 15, 2019 | $35.25 | $35.70 | $33.82 | $34.65 | -1.48% | 9,379,338 |
| Jul 8, 2019 | $35.48 | $37.00 | $33.99 | $35.17 | -1.51% | 12,889,952 |
| Jul 1, 2019 | $33.90 | $35.96 | $33.69 | $35.71 | +7.50% | 10,291,159 |
| Jun 24, 2019 | $34.50 | $34.84 | $32.15 | $33.22 | -3.57% | 16,848,169 |
| Jun 17, 2019 | $29.98 | $34.75 | $29.62 | $34.45 | +14.99% | 25,171,000 |
| Jun 10, 2019 | $31.08 | $32.44 | $29.44 | $29.96 | -2.88% | 15,021,808 |
| Jun 3, 2019 | $28.44 | $30.99 | $27.38 | $30.85 | +8.47% | 15,289,816 |
| May 28, 2019 | $29.98 | $30.62 | $27.70 | $28.44 | -5.17% | 12,649,577 |
| May 20, 2019 | $26.41 | $32.00 | $24.59 | $29.99 | +12.45% | 48,887,500 |
| May 13, 2019 | $25.02 | $27.20 | $23.40 | $26.67 | +3.81% | 27,456,367 |
| May 6, 2019 | $24.26 | $25.86 | $23.92 | $25.69 | +1.94% | 19,210,603 |
| Apr 29, 2019 | $25.56 | $26.30 | $23.06 | $25.20 | -1.37% | 20,818,461 |
| Apr 22, 2019 | $22.78 | $25.79 | $22.60 | $25.55 | +11.23% | 21,769,957 |
| Apr 15, 2019 | $23.70 | $24.06 | $22.49 | $22.97 | -2.79% | 14,717,595 |
| Apr 8, 2019 | $22.85 | $23.95 | $21.90 | $23.63 | +2.74% | 21,400,870 |
| Apr 1, 2019 | $23.60 | $23.99 | $21.83 | $23.00 | -2.21% | 20,560,348 |
| Mar 25, 2019 | $24.13 | $24.76 | $22.75 | $23.52 | -2.61% | 17,944,405 |
| Mar 18, 2019 | $23.56 | $25.00 | $23.53 | $24.15 | +2.72% | 24,168,955 |
| Mar 11, 2019 | $23.96 | $24.04 | $22.63 | $23.51 | -0.80% | 34,672,553 |
| Mar 4, 2019 | $21.40 | $25.14 | $21.00 | $23.70 | +2.16% | 68,321,369 |
| Feb 25, 2019 | $16.30 | $23.60 | $15.76 | $23.20 | +45.09% | 52,781,025 |
| Feb 19, 2019 | $16.00 | $16.22 | $15.35 | $15.99 | -0.06% | 11,646,679 |
| Feb 11, 2019 | $15.19 | $16.17 | $15.05 | $16.00 | +5.96% | 18,915,232 |
| Feb 4, 2019 | $15.17 | $15.26 | $14.38 | $15.10 | -1.50% | 8,398,664 |
| Jan 28, 2019 | $13.50 | $15.38 | $13.00 | $15.33 | +12.47% | 10,650,733 |
| Jan 22, 2019 | $12.50 | $13.87 | $12.31 | $13.63 | +8.17% | 8,943,829 |
| Jan 14, 2019 | $12.44 | $12.95 | $11.92 | $12.60 | +0.24% | 8,103,613 |
| Jan 7, 2019 | $11.53 | $13.09 | $11.43 | $12.57 | +8.74% | 8,660,138 |
| Dec 31, 2018 | $11.31 | $11.66 | $10.68 | $11.56 | +3.68% | 3,050,055 |
| Dec 24, 2018 | $10.75 | $11.44 | $10.60 | $11.15 | +3.82% | 2,018,560 |
| Dec 17, 2018 | $11.91 | $11.97 | $10.52 | $10.74 | -9.52% | 4,505,272 |
| Dec 10, 2018 | $12.09 | $12.89 | $11.45 | $11.87 | -1.90% | 4,793,584 |
| Dec 3, 2018 | $13.60 | $13.66 | $11.85 | $12.10 | -9.30% | 6,082,948 |
| Nov 26, 2018 | $12.97 | $13.81 | $12.29 | $13.34 | +3.41% | 14,471,353 |
| Nov 19, 2018 | $12.85 | $13.12 | $11.60 | $12.90 | +3.12% | 8,844,308 |
| Nov 12, 2018 | $12.24 | $12.94 | $12.13 | $12.51 | +1.46% | 5,322,397 |
| Nov 5, 2018 | $12.82 | $13.39 | $12.01 | $12.33 | -4.12% | 9,763,320 |
| Oct 29, 2018 | $12.67 | $13.23 | $11.90 | $12.86 | +1.90% | 5,928,654 |
| Oct 22, 2018 | $13.08 | $13.24 | $12.26 | $12.62 | -2.47% | 3,080,188 |
| Oct 15, 2018 | $12.53 | $13.75 | $12.25 | $12.94 | +1.33% | 6,758,935 |
| Oct 8, 2018 | $12.83 | $13.00 | $11.66 | $12.77 | -1.16% | 6,328,665 |
| Oct 1, 2018 | $14.00 | $14.82 | $12.46 | $12.92 | -6.58% | 6,072,197 |
| Sep 24, 2018 | $14.39 | $14.57 | $13.64 | $13.83 | -5.27% | 3,711,856 |
| Sep 17, 2018 | $13.55 | $14.69 | $13.10 | $14.60 | +7.12% | 6,194,080 |
| Sep 10, 2018 | $13.68 | $14.20 | $12.13 | $13.63 | +1.04% | 9,824,934 |
| Sep 4, 2018 | $14.31 | $14.38 | $13.29 | $13.49 | -5.33% | 5,347,114 |
| Aug 27, 2018 | $14.85 | $15.25 | $13.66 | $14.25 | -3.32% | 6,849,479 |
| Aug 20, 2018 | $13.47 | $14.83 | $13.34 | $14.74 | +8.54% | 8,741,010 |
| Aug 13, 2018 | $13.85 | $14.31 | $13.04 | $13.58 | -1.88% | 6,492,335 |
| Aug 6, 2018 | $14.59 | $14.88 | $13.72 | $13.84 | -4.62% | 3,750,207 |
| Jul 30, 2018 | $13.50 | $15.21 | $13.25 | $14.51 | +7.80% | 8,072,435 |
| Jul 23, 2018 | $15.34 | $15.42 | $13.25 | $13.46 | -12.08% | 10,387,306 |
| Jul 16, 2018 | $16.00 | $16.10 | $14.95 | $15.31 | -3.77% | 8,523,207 |
| Jul 9, 2018 | $16.69 | $16.74 | $14.88 | $15.91 | -3.75% | 8,896,541 |
| Jul 2, 2018 | $14.78 | $16.65 | $14.34 | $16.53 | +10.20% | 11,075,185 |
| Jun 25, 2018 | $15.20 | $15.39 | $14.37 | $15.00 | -2.53% | 9,207,574 |
| Jun 18, 2018 | $15.51 | $15.80 | $14.65 | $15.39 | -0.77% | 11,924,488 |
| Jun 11, 2018 | $16.00 | $17.19 | $14.53 | $15.51 | -3.06% | 26,094,829 |
| Jun 4, 2018 | $16.12 | $16.83 | $14.86 | $16.00 | -1.90% | 8,391,087 |
| May 29, 2018 | $14.54 | $16.47 | $13.74 | $16.31 | +12.02% | 7,791,416 |
| May 21, 2018 | $13.26 | $15.04 | $12.64 | $14.56 | +11.40% | 11,496,810 |
| May 14, 2018 | $10.55 | $13.44 | $10.15 | $13.07 | +24.24% | 10,187,546 |
| May 7, 2018 | $10.76 | $11.01 | $10.06 | $10.52 | -2.77% | 3,771,631 |
| Apr 30, 2018 | $10.70 | $11.00 | $10.36 | $10.82 | +1.98% | 2,400,582 |
| Apr 23, 2018 | $11.33 | $11.56 | $10.46 | $10.61 | -6.77% | 3,903,060 |
| Apr 16, 2018 | $10.38 | $11.91 | $10.27 | $11.38 | +9.95% | 4,351,247 |
| Apr 9, 2018 | $10.78 | $11.29 | $10.22 | $10.35 | -2.91% | 3,276,385 |
| Apr 2, 2018 | $11.15 | $11.59 | $10.60 | $10.66 | -5.41% | 2,939,425 |
| Mar 26, 2018 | $10.92 | $11.36 | $10.67 | $11.27 | +4.55% | 3,034,261 |
| Mar 19, 2018 | $11.21 | $11.31 | $10.60 | $10.78 | -3.66% | 4,977,416 |
| Mar 12, 2018 | $11.21 | $11.65 | $11.01 | $11.19 | +0.99% | 4,544,376 |
| Mar 5, 2018 | $10.61 | $12.00 | $10.61 | $11.08 | +3.84% | 3,162,325 |
| Feb 26, 2018 | $12.25 | $13.00 | $10.56 | $10.67 | -12.25% | 10,410,766 |
| Feb 20, 2018 | $12.42 | $12.72 | $11.93 | $12.16 | -1.38% | 2,091,179 |
| Feb 12, 2018 | $11.45 | $12.71 | $11.17 | $12.33 | +8.83% | 4,941,104 |
| Feb 5, 2018 | $11.88 | $11.88 | $10.85 | $11.33 | -5.03% | 2,823,410 |
| Jan 29, 2018 | $13.28 | $13.28 | $11.76 | $11.93 | -10.23% | 3,996,844 |
| Jan 22, 2018 | $12.49 | $13.57 | $12.30 | $13.29 | +7.96% | 7,460,181 |
| Jan 16, 2018 | $13.22 | $13.53 | $12.01 | $12.31 | -5.09% | 3,755,587 |
| Jan 8, 2018 | $13.90 | $14.68 | $12.96 | $12.97 | -6.62% | 4,918,321 |
| Jan 2, 2018 | $13.30 | $13.92 | $12.91 | $13.89 | +4.20% | 2,753,179 |
| Dec 26, 2017 | $13.17 | $13.94 | $12.80 | $13.33 | +0.68% | 1,785,346 |
| Dec 18, 2017 | $11.95 | $13.64 | $11.76 | $13.24 | +10.33% | 4,458,036 |
| Dec 11, 2017 | $13.33 | $13.60 | $11.58 | $12.00 | -9.71% | 5,328,484 |
| Dec 4, 2017 | $12.32 | $13.32 | $11.78 | $13.29 | +6.92% | 8,022,264 |
| Nov 27, 2017 | $13.31 | $13.56 | $10.79 | $12.43 | -6.75% | 15,141,611 |
| Nov 20, 2017 | $15.46 | $15.73 | $12.88 | $13.33 | -11.13% | 8,223,996 |
| Nov 13, 2017 | $14.57 | $15.62 | $14.48 | $15.00 | +1.90% | 4,815,055 |
| Nov 6, 2017 | $15.01 | $15.09 | $14.47 | $14.72 | -1.80% | 4,074,943 |
| Oct 30, 2017 | $13.98 | $15.50 | $13.98 | $14.99 | +7.00% | 5,843,778 |
| Oct 23, 2017 | $16.10 | $16.40 | $13.62 | $14.01 | -13.84% | 18,170,332 |
| Oct 20, 2017 | $16.25 | $16.99 | $14.00 | $16.26 | – | 37,554,740 |
Seasonality
SE 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 | 3.2% | 7.8% | 1.7% | 1.9% | 11.9% | 6.0% | 4.9% | 2.5% | -0.3% | -5.8% | 1.8% | -2.0% |
| Months up | 5 of 9 | 4 of 9 | 5 of 9 | 6 of 9 | 7 of 9 | 7 of 9 | 6 of 9 | 6 of 9 | 3 of 9 | 2 of 9 | 5 of 9 | 4 of 9 |
| 2026 | -8.7% | -6.9% | -23.6% | 2.5% | 6.7% | 5.9% | 11.4% | 6.3% | -14.2% | -23.7% | ||
| 2025 | 14.8% | 4.5% | 2.5% | 2.7% | 19.6% | -0.3% | -2.1% | 19.1% | -4.2% | -12.6% | -11.0% | -8.2% |
| 2024 | -5.8% | 27.2% | 10.7% | 17.7% | 6.9% | 5.8% | -8.0% | 19.2% | 20.4% | -0.2% | 21.0% | -6.8% |
| 2023 | 23.9% | -3.0% | 38.5% | -12.0% | -24.6% | 1.1% | 14.6% | -43.4% | 16.8% | -5.1% | -13.1% | 11.8% |
| 2022 | -32.8% | -3.1% | -17.7% | -30.9% | -0.1% | -19.1% | 14.1% | -18.8% | -9.6% | -11.4% | 17.5% | -10.9% |
| 2021 | 8.9% | 8.8% | -5.3% | 13.1% | 0.3% | 8.4% | 0.6% | 22.5% | -5.8% | 7.8% | -16.2% | -22.3% |
| 2020 | 12.5% | -0.4% | -1.7% | 25.4% | 43.6% | 34.4% | 14.0% | 25.0% | 0.8% | 2.4% | 14.4% | 10.4% |
| 2019 | 23.8% | 53.5% | 9.4% | 5.8% | 14.3% | 16.8% | 5.7% | -8.5% | -3.6% | -3.8% | 24.5% | 8.6% |
| 2018 | -8.0% | -10.6% | 2.8% | -6.9% | 41.0% | 1.4% | -6.0% | 1.1% | -2.9% | -5.6% | 2.2% | -15.1% |
| 2017 | -23.1% | 14.9% |