Seapeak LLC (SEAL.PA) stock
SEAL.PANYSEWater TransportationFiscal year ends December 31Also trades as SEAL.PB
$25.05−0.18 (-0.73%)
Close on Oct 30, 2026Market cap $2.24BP/E –Yield –
Price history
Seapeak share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.05
-0.73% on the day
52-week range
$24.04 – $26.22
-4.5% from the high
Change over 52 weeks
-2.2%
From $25.61 on Oct 30, 2025
Average volume
4,933
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.42 | $25.59 | $24.04 | $25.05 | -1.47% | 98,125 |
| Oct 19, 2026 | $25.48 | $25.60 | $25.34 | $25.42 | +0.13% | 13,437 |
| Oct 12, 2026 | $25.40 | $25.60 | $25.35 | $25.39 | -0.04% | 25,041 |
| Oct 5, 2026 | $25.35 | $25.55 | $25.35 | $25.40 | 0.00% | 17,838 |
| Sep 28, 2026 | $25.52 | $25.87 | $25.33 | $25.40 | -1.17% | 25,614 |
| Sep 21, 2026 | $25.78 | $25.89 | $25.55 | $25.70 | -0.19% | 11,617 |
| Sep 14, 2026 | $25.83 | $25.89 | $25.61 | $25.75 | -0.21% | 33,751 |
| Sep 8, 2026 | $25.62 | $26.22 | $25.61 | $25.81 | +0.41% | 15,245 |
| Aug 31, 2026 | $25.64 | $25.77 | $25.57 | $25.70 | -0.04% | 20,308 |
| Aug 24, 2026 | $25.75 | $25.77 | $25.71 | $25.71 | -0.15% | 11,823 |
| Aug 17, 2026 | $25.73 | $25.75 | $25.64 | $25.75 | +0.43% | 16,662 |
| Aug 10, 2026 | $25.57 | $25.80 | $25.57 | $25.64 | -0.06% | 8,614 |
| Aug 3, 2026 | $25.71 | $25.97 | $25.45 | $25.66 | +0.06% | 11,827 |
| Jul 27, 2026 | $25.50 | $25.65 | $25.45 | $25.64 | +0.55% | 20,982 |
| Jul 20, 2026 | $25.65 | $25.65 | $25.50 | $25.50 | -0.29% | 12,214 |
| Jul 13, 2026 | $25.58 | $25.65 | $25.40 | $25.58 | +0.22% | 16,257 |
| Jul 6, 2026 | $25.40 | $25.60 | $25.40 | $25.52 | +0.71% | 17,826 |
| Jun 29, 2026 | $25.93 | $25.96 | $25.07 | $25.34 | -2.28% | 64,587 |
| Jun 22, 2026 | $25.95 | $26.18 | $25.82 | $25.93 | -0.58% | 10,245 |
| Jun 15, 2026 | $25.67 | $26.09 | $25.50 | $26.08 | +1.84% | 27,677 |
| Jun 8, 2026 | $25.70 | $25.75 | $25.48 | $25.61 | -0.12% | 17,286 |
| Jun 1, 2026 | $25.61 | $25.64 | $25.42 | $25.64 | +0.14% | 30,160 |
| May 26, 2026 | $25.51 | $25.70 | $25.50 | $25.61 | +0.14% | 12,459 |
| May 18, 2026 | $25.56 | $25.64 | $25.54 | $25.57 | -0.10% | 14,455 |
| May 11, 2026 | $25.64 | $25.70 | $25.57 | $25.60 | -0.23% | 14,993 |
| May 4, 2026 | $25.58 | $25.75 | $25.58 | $25.66 | +0.21% | 25,659 |
| Apr 27, 2026 | $25.60 | $25.78 | $25.54 | $25.60 | -0.23% | 10,163 |
| Apr 20, 2026 | $25.54 | $25.75 | $25.52 | $25.66 | +0.20% | 23,799 |
| Apr 13, 2026 | $25.54 | $25.75 | $25.45 | $25.61 | +0.39% | 28,807 |
| Apr 6, 2026 | $25.40 | $25.71 | $25.40 | $25.51 | +0.63% | 15,430 |
| Mar 30, 2026 | $25.75 | $25.88 | $25.20 | $25.35 | -1.65% | 41,830 |
| Mar 23, 2026 | $25.70 | $25.88 | $25.68 | $25.78 | +0.14% | 25,744 |
| Mar 16, 2026 | $25.81 | $25.89 | $25.68 | $25.74 | +0.35% | 22,175 |
| Mar 9, 2026 | $25.79 | $25.81 | $25.54 | $25.65 | -0.39% | 16,267 |
| Mar 2, 2026 | $25.62 | $25.77 | $25.57 | $25.75 | -0.12% | 25,745 |
| Feb 23, 2026 | $25.65 | $25.78 | $25.60 | $25.78 | +0.31% | 23,487 |
| Feb 17, 2026 | $25.62 | $25.72 | $25.61 | $25.70 | +0.31% | 12,553 |
| Feb 9, 2026 | $25.56 | $25.86 | $25.56 | $25.62 | -0.21% | 22,262 |
| Feb 2, 2026 | $25.50 | $25.68 | $25.42 | $25.68 | +0.53% | 23,599 |
| Jan 26, 2026 | $25.59 | $25.70 | $25.43 | $25.54 | +0.16% | 23,278 |
| Jan 20, 2026 | $25.43 | $25.55 | $25.37 | $25.50 | +0.03% | 13,570 |
| Jan 12, 2026 | $25.37 | $25.55 | $25.34 | $25.49 | +0.56% | 23,420 |
| Jan 5, 2026 | $25.51 | $25.51 | $25.33 | $25.35 | -0.23% | 20,443 |
| Dec 29, 2025 | $25.71 | $25.74 | $25.25 | $25.41 | -1.18% | 33,703 |
| Dec 22, 2025 | $25.70 | $25.74 | $25.60 | $25.71 | -0.02% | 15,480 |
| Dec 15, 2025 | $25.49 | $25.73 | $25.49 | $25.72 | +0.75% | 16,364 |
| Dec 8, 2025 | $25.62 | $25.63 | $25.45 | $25.52 | -0.38% | 26,736 |
| Dec 1, 2025 | $25.69 | $25.73 | $25.52 | $25.62 | -0.31% | 12,589 |
| Nov 24, 2025 | $25.48 | $25.70 | $25.45 | $25.70 | +0.78% | 24,250 |
| Nov 17, 2025 | $25.46 | $25.62 | $25.46 | $25.50 | -0.22% | 21,278 |
| Nov 10, 2025 | $25.62 | $25.89 | $25.45 | $25.56 | -0.56% | 30,251 |
| Nov 3, 2025 | $25.49 | $25.87 | $25.47 | $25.70 | +0.43% | 25,306 |
| Oct 27, 2025 | $25.50 | $25.68 | $25.47 | $25.59 | +0.27% | 19,909 |
| Oct 20, 2025 | $25.50 | $25.63 | $25.30 | $25.52 | +0.08% | 44,447 |
| Oct 13, 2025 | $25.41 | $25.69 | $25.40 | $25.50 | +0.39% | 20,314 |
| Oct 6, 2025 | $25.56 | $25.60 | $25.35 | $25.40 | -0.35% | 20,727 |
| Sep 29, 2025 | $25.94 | $25.98 | $25.40 | $25.49 | -1.89% | 28,890 |
| Sep 22, 2025 | $25.80 | $26.00 | $25.80 | $25.98 | +0.46% | 40,901 |
| Sep 15, 2025 | $25.89 | $25.93 | $25.80 | $25.86 | +0.19% | 15,038 |
| Sep 8, 2025 | $25.71 | $25.99 | $25.68 | $25.81 | -0.04% | 34,906 |
| Sep 2, 2025 | $25.66 | $25.82 | $25.61 | $25.82 | +0.39% | 14,974 |
| Aug 25, 2025 | $25.65 | $25.81 | $25.61 | $25.72 | +0.31% | 20,567 |
| Aug 18, 2025 | $25.59 | $25.80 | $25.55 | $25.64 | +0.39% | 16,321 |
| Aug 11, 2025 | $25.66 | $25.78 | $25.35 | $25.54 | +0.08% | 24,006 |
| Aug 4, 2025 | $25.61 | $25.76 | $25.50 | $25.52 | -0.39% | 36,195 |
| Jul 28, 2025 | $25.55 | $25.88 | $25.52 | $25.62 | -0.13% | 22,074 |
| Jul 21, 2025 | $25.39 | $25.76 | $25.39 | $25.65 | +0.44% | 28,711 |
| Jul 14, 2025 | $25.37 | $25.54 | $25.26 | $25.54 | +0.67% | 37,050 |
| Jul 7, 2025 | $25.25 | $25.40 | $25.15 | $25.37 | +0.55% | 66,979 |
| Jun 30, 2025 | $25.26 | $25.38 | $25.03 | $25.23 | -1.92% | 132,637 |
| Jun 23, 2025 | $25.76 | $25.80 | $25.42 | $25.73 | +0.41% | 53,434 |
| Jun 16, 2025 | $25.66 | $25.89 | $25.51 | $25.62 | +0.47% | 7,023 |
| Jun 9, 2025 | $25.41 | $25.50 | $25.41 | $25.50 | +0.39% | 13,802 |
| Jun 2, 2025 | $25.30 | $25.60 | $25.30 | $25.40 | +0.47% | 14,143 |
| May 27, 2025 | $25.36 | $25.46 | $25.26 | $25.28 | -0.86% | 19,129 |
| May 19, 2025 | $25.34 | $25.62 | $25.24 | $25.50 | +0.11% | 17,997 |
| May 12, 2025 | $25.32 | $25.70 | $25.22 | $25.47 | +0.67% | 25,566 |
| May 5, 2025 | $25.11 | $25.32 | $25.11 | $25.30 | +0.20% | 14,400 |
| Apr 28, 2025 | $25.18 | $25.32 | $25.04 | $25.25 | +0.80% | 11,473 |
| Apr 21, 2025 | $25.13 | $25.29 | $25.03 | $25.05 | -0.32% | 21,152 |
| Apr 14, 2025 | $25.00 | $25.29 | $25.00 | $25.13 | +0.16% | 15,147 |
| Apr 7, 2025 | $24.78 | $25.50 | $24.50 | $25.09 | +0.36% | 126,891 |
| Mar 31, 2025 | $25.31 | $25.37 | $24.74 | $25.00 | -2.80% | 82,969 |
| Mar 24, 2025 | $25.64 | $25.80 | $25.64 | $25.72 | +0.39% | 8,584 |
| Mar 17, 2025 | $25.67 | $25.72 | $25.56 | $25.62 | +0.47% | 11,432 |
| Mar 10, 2025 | $25.53 | $25.80 | $25.50 | $25.50 | -0.08% | 14,534 |
| Mar 3, 2025 | $25.47 | $25.57 | $25.36 | $25.52 | +0.24% | 15,622 |
| Feb 24, 2025 | $25.51 | $25.55 | $25.36 | $25.46 | -0.22% | 29,444 |
| Feb 18, 2025 | $25.47 | $25.59 | $25.38 | $25.52 | -0.17% | 29,273 |
| Feb 10, 2025 | $25.59 | $25.80 | $25.43 | $25.56 | -0.12% | 42,520 |
| Feb 3, 2025 | $25.50 | $25.61 | $25.45 | $25.59 | +0.35% | 23,820 |
| Jan 27, 2025 | $25.48 | $25.53 | $25.46 | $25.50 | +0.24% | 20,940 |
| Jan 21, 2025 | $25.35 | $25.55 | $25.35 | $25.44 | +0.36% | 23,086 |
| Jan 13, 2025 | $25.14 | $25.50 | $25.10 | $25.35 | +0.60% | 42,198 |
| Jan 6, 2025 | $25.28 | $25.50 | $25.10 | $25.20 | -0.94% | 27,265 |
| Dec 30, 2024 | $25.75 | $26.00 | $25.00 | $25.44 | -1.20% | 102,839 |
| Dec 23, 2024 | $25.61 | $25.85 | $25.55 | $25.75 | +0.30% | 14,952 |
| Dec 16, 2024 | $25.80 | $25.99 | $25.66 | $25.67 | -0.49% | 20,777 |
| Dec 9, 2024 | $25.85 | $25.85 | $25.80 | $25.80 | -0.19% | 9,707 |
| Dec 2, 2024 | $25.80 | $25.86 | $25.64 | $25.85 | +0.19% | 13,718 |
| Nov 25, 2024 | $25.63 | $25.82 | $25.60 | $25.80 | +0.68% | 7,646 |
| Nov 18, 2024 | $25.59 | $25.76 | $25.59 | $25.63 | +0.14% | 17,656 |
| Nov 11, 2024 | $25.65 | $25.65 | $25.21 | $25.59 | 0.00% | 12,540 |
| Nov 4, 2024 | $25.60 | $25.69 | $25.50 | $25.59 | +0.20% | 18,242 |
| Oct 28, 2024 | $25.72 | $25.76 | $25.40 | $25.54 | -0.78% | 23,705 |
| Oct 21, 2024 | $25.60 | $25.80 | $25.46 | $25.74 | +0.48% | 12,611 |
| Oct 14, 2024 | $25.60 | $25.75 | $25.46 | $25.62 | +0.19% | 20,087 |
| Oct 7, 2024 | $25.36 | $25.57 | $25.34 | $25.57 | +0.71% | 21,612 |
| Sep 30, 2024 | $25.30 | $25.95 | $25.26 | $25.39 | -1.59% | 44,637 |
| Sep 23, 2024 | $25.82 | $25.82 | $25.43 | $25.80 | +0.29% | 38,233 |
| Sep 16, 2024 | $25.54 | $25.76 | $25.25 | $25.73 | +0.73% | 32,940 |
| Sep 9, 2024 | $25.43 | $25.57 | $25.38 | $25.54 | +0.43% | 34,349 |
| Sep 3, 2024 | $25.28 | $25.48 | $25.21 | $25.43 | +0.59% | 45,744 |
| Aug 26, 2024 | $25.51 | $25.57 | $25.10 | $25.28 | -0.86% | 77,274 |
| Aug 19, 2024 | $25.53 | $25.90 | $25.40 | $25.50 | +0.22% | 38,050 |
| Aug 12, 2024 | $25.43 | $25.52 | $25.26 | $25.44 | +0.05% | 18,644 |
| Aug 5, 2024 | $25.29 | $25.45 | $25.10 | $25.43 | -0.18% | 14,662 |
| Jul 29, 2024 | $25.66 | $25.90 | $25.40 | $25.48 | -0.57% | 29,215 |
| Jul 22, 2024 | $25.64 | $25.68 | $25.53 | $25.62 | -0.27% | 17,484 |
| Jul 15, 2024 | $25.70 | $25.80 | $25.51 | $25.69 | -0.18% | 20,169 |
| Jul 8, 2024 | $25.60 | $25.85 | $25.42 | $25.74 | +0.65% | 16,273 |
| Jul 1, 2024 | $25.21 | $25.60 | $25.21 | $25.57 | +1.47% | 18,127 |
| Jun 24, 2024 | $25.87 | $25.96 | $25.20 | $25.20 | -2.33% | 31,227 |
| Jun 17, 2024 | $25.75 | $25.90 | $25.60 | $25.80 | +0.10% | 20,427 |
| Jun 10, 2024 | $25.67 | $25.95 | $25.64 | $25.77 | -0.48% | 14,862 |
| Jun 3, 2024 | $25.99 | $26.25 | $25.81 | $25.90 | -0.88% | 43,594 |
| May 28, 2024 | $25.30 | $26.49 | $25.10 | $26.13 | +2.88% | 82,424 |
| May 20, 2024 | $25.50 | $25.50 | $25.26 | $25.40 | +0.31% | 10,774 |
| May 13, 2024 | $25.39 | $25.50 | $25.22 | $25.32 | +0.24% | 12,293 |
| May 6, 2024 | $25.30 | $25.44 | $25.20 | $25.26 | -0.36% | 18,028 |
| Apr 29, 2024 | $25.30 | $25.49 | $25.26 | $25.35 | +0.20% | 20,844 |
| Apr 22, 2024 | $25.00 | $25.45 | $25.00 | $25.30 | +1.20% | 31,738 |
| Apr 15, 2024 | $25.18 | $25.18 | $24.54 | $25.00 | -0.27% | 44,063 |
| Apr 8, 2024 | $25.35 | $25.35 | $25.00 | $25.07 | -0.12% | 40,221 |
| Apr 1, 2024 | $25.40 | $25.40 | $25.10 | $25.10 | -1.18% | 40,305 |
| Mar 25, 2024 | $25.70 | $25.70 | $25.15 | $25.40 | -0.84% | 40,994 |
| Mar 18, 2024 | $25.50 | $25.74 | $25.50 | $25.62 | +0.93% | 27,706 |
| Mar 11, 2024 | $25.32 | $25.56 | $25.20 | $25.38 | -0.08% | 24,408 |
| Mar 4, 2024 | $25.17 | $25.40 | $25.14 | $25.40 | +0.91% | 23,495 |
| Feb 26, 2024 | $25.30 | $25.38 | $25.11 | $25.17 | -0.67% | 16,856 |
| Feb 20, 2024 | $25.16 | $25.37 | $25.11 | $25.34 | +0.71% | 17,733 |
| Feb 12, 2024 | $25.03 | $25.21 | $25.00 | $25.16 | -0.04% | 17,825 |
| Feb 5, 2024 | $24.95 | $25.19 | $24.92 | $25.17 | +0.96% | 28,298 |
| Jan 29, 2024 | $25.11 | $25.26 | $24.45 | $24.93 | -0.72% | 68,348 |
| Jan 22, 2024 | $25.05 | $25.29 | $25.00 | $25.11 | -0.12% | 15,372 |
| Jan 16, 2024 | $25.04 | $25.27 | $25.00 | $25.14 | +0.36% | 18,437 |
| Jan 8, 2024 | $25.05 | $25.27 | $24.95 | $25.05 | +0.08% | 27,976 |
| Jan 2, 2024 | $24.75 | $25.28 | $24.75 | $25.03 | +1.75% | 27,229 |
| Dec 26, 2023 | $25.09 | $25.41 | $24.60 | $24.60 | -2.11% | 31,183 |
| Dec 18, 2023 | $25.18 | $25.41 | $24.90 | $25.13 | -0.27% | 21,890 |
| Dec 11, 2023 | $25.10 | $25.43 | $25.00 | $25.20 | -0.12% | 22,233 |
| Dec 4, 2023 | $24.94 | $25.23 | $24.80 | $25.23 | +0.92% | 25,153 |
| Nov 27, 2023 | $24.01 | $25.99 | $24.01 | $25.00 | +3.91% | 116,948 |
| Nov 20, 2023 | $24.30 | $24.46 | $24.00 | $24.06 | -0.38% | 24,459 |
| Nov 13, 2023 | $24.40 | $24.48 | $24.04 | $24.15 | -1.38% | 22,841 |
| Nov 6, 2023 | $24.40 | $24.68 | $23.98 | $24.49 | -0.49% | 27,490 |
| Oct 30, 2023 | $23.75 | $24.69 | $23.70 | $24.61 | +3.73% | 47,524 |
| Oct 23, 2023 | $23.65 | $24.18 | $23.62 | $23.73 | -0.32% | 55,586 |
| Oct 16, 2023 | $24.47 | $24.47 | $23.80 | $23.80 | -2.15% | 42,097 |
| Oct 9, 2023 | $24.30 | $24.45 | $23.99 | $24.32 | +1.34% | 20,712 |
| Oct 2, 2023 | $24.21 | $24.21 | $23.60 | $24.00 | -0.83% | 52,639 |
| Sep 25, 2023 | $24.50 | $24.67 | $24.01 | $24.20 | -1.51% | 43,513 |
| Sep 18, 2023 | $24.56 | $24.80 | $24.39 | $24.57 | -0.28% | 40,233 |
| Sep 11, 2023 | $24.84 | $24.84 | $24.45 | $24.64 | +0.04% | 23,121 |
| Sep 5, 2023 | $24.52 | $24.86 | $24.42 | $24.63 | -0.40% | 32,489 |
| Aug 28, 2023 | $24.31 | $24.99 | $24.26 | $24.73 | +1.51% | 46,870 |
| Aug 21, 2023 | $24.20 | $24.48 | $24.10 | $24.36 | +0.66% | 31,194 |
| Aug 14, 2023 | $24.49 | $24.50 | $24.06 | $24.20 | -0.66% | 54,167 |
| Aug 7, 2023 | $24.30 | $24.50 | $24.30 | $24.36 | +0.25% | 21,737 |
| Jul 31, 2023 | $24.35 | $24.59 | $24.20 | $24.30 | -0.27% | 29,614 |
| Jul 24, 2023 | $24.35 | $24.60 | $24.22 | $24.37 | +0.68% | 28,756 |
| Jul 17, 2023 | $24.40 | $24.73 | $24.16 | $24.20 | -0.82% | 45,073 |
| Jul 10, 2023 | $24.75 | $24.75 | $24.00 | $24.40 | -1.02% | 81,485 |
| Jul 3, 2023 | $24.99 | $24.99 | $24.35 | $24.65 | -1.16% | 19,879 |
| Jun 26, 2023 | $24.75 | $24.94 | $24.20 | $24.94 | +1.18% | 58,817 |
| Jun 20, 2023 | $24.49 | $24.73 | $24.48 | $24.65 | +0.65% | 34,279 |
| Jun 12, 2023 | $24.37 | $24.49 | $24.20 | $24.49 | +0.53% | 24,012 |
| Jun 5, 2023 | $24.23 | $24.49 | $24.09 | $24.36 | -0.04% | 16,517 |
| May 30, 2023 | $23.85 | $24.38 | $23.80 | $24.37 | +1.71% | 31,398 |
| May 22, 2023 | $23.80 | $23.98 | $23.70 | $23.96 | +0.76% | 10,251 |
| May 15, 2023 | $23.75 | $24.00 | $23.70 | $23.78 | +0.17% | 27,732 |
| May 8, 2023 | $23.55 | $23.89 | $23.55 | $23.74 | +0.47% | 33,153 |
| May 1, 2023 | $24.06 | $24.23 | $23.58 | $23.63 | -2.48% | 49,582 |
| Apr 24, 2023 | $23.90 | $24.23 | $23.80 | $24.23 | +1.04% | 55,158 |
| Apr 17, 2023 | $23.90 | $24.17 | $23.88 | $23.98 | +0.17% | 37,476 |
| Apr 10, 2023 | $24.00 | $24.20 | $23.93 | $23.94 | -0.29% | 47,307 |
| Apr 3, 2023 | $24.09 | $24.18 | $23.80 | $24.01 | -0.25% | 16,675 |
| Mar 27, 2023 | $24.00 | $24.25 | $23.63 | $24.07 | +0.29% | 50,994 |
| Mar 20, 2023 | $24.05 | $24.24 | $23.94 | $24.00 | -0.21% | 41,458 |
| Mar 13, 2023 | $24.18 | $24.61 | $23.94 | $24.05 | -0.51% | 59,278 |
| Mar 6, 2023 | $24.33 | $24.75 | $24.06 | $24.17 | -0.52% | 37,600 |
| Feb 27, 2023 | $24.42 | $24.50 | $24.19 | $24.30 | -0.29% | 27,747 |
| Feb 21, 2023 | $24.30 | $24.46 | $24.09 | $24.37 | +0.03% | 26,770 |
| Feb 13, 2023 | $24.20 | $24.40 | $24.01 | $24.36 | +1.51% | 20,751 |
| Feb 6, 2023 | $24.47 | $24.57 | $23.94 | $24.00 | -1.58% | 45,987 |
| Jan 30, 2023 | $24.61 | $24.72 | $24.32 | $24.39 | -0.87% | 54,822 |
| Jan 23, 2023 | $24.39 | $25.00 | $24.21 | $24.60 | +0.86% | 39,693 |
| Jan 17, 2023 | $24.23 | $24.46 | $24.13 | $24.39 | +0.33% | 25,432 |
| Jan 9, 2023 | $23.72 | $24.45 | $23.72 | $24.31 | +0.79% | 37,976 |
| Jan 3, 2023 | $23.69 | $24.12 | $23.38 | $24.12 | +2.33% | 35,161 |
| Dec 27, 2022 | $23.68 | $24.15 | $23.23 | $23.57 | +0.47% | 44,562 |
| Dec 19, 2022 | $23.08 | $24.19 | $23.00 | $23.46 | +1.89% | 81,322 |
| Dec 12, 2022 | $23.15 | $23.45 | $22.76 | $23.03 | -0.49% | 113,020 |
| Dec 5, 2022 | $24.15 | $24.30 | $23.10 | $23.14 | -3.78% | 147,247 |
| Nov 28, 2022 | $24.04 | $24.32 | $23.98 | $24.05 | -0.58% | 38,382 |
| Nov 21, 2022 | $24.21 | $24.26 | $23.80 | $24.19 | +0.24% | 47,990 |
| Nov 14, 2022 | $24.00 | $24.50 | $24.00 | $24.13 | +0.15% | 26,367 |
| Nov 7, 2022 | $23.94 | $24.20 | $23.78 | $24.09 | +0.33% | 41,336 |
| Oct 31, 2022 | $24.12 | $24.25 | $23.92 | $24.02 | -0.85% | 29,460 |
| Oct 24, 2022 | $24.00 | $24.25 | $24.00 | $24.22 | +1.85% | 30,814 |
| Oct 17, 2022 | $24.49 | $24.91 | $23.68 | $23.78 | -2.58% | 51,807 |
| Oct 10, 2022 | $24.70 | $24.70 | $24.24 | $24.41 | -1.29% | 36,690 |
| Oct 3, 2022 | $24.70 | $24.98 | $24.50 | $24.73 | -0.72% | 38,460 |
| Sep 26, 2022 | $25.00 | $25.09 | $24.30 | $24.91 | -0.04% | 65,099 |
| Sep 19, 2022 | $25.10 | $25.20 | $24.90 | $24.92 | -0.47% | 55,201 |
| Sep 12, 2022 | $25.20 | $25.29 | $24.95 | $25.04 | -0.84% | 61,338 |
| Sep 6, 2022 | $25.10 | $25.29 | $25.10 | $25.25 | +0.52% | 19,626 |
| Aug 29, 2022 | $25.13 | $25.24 | $25.00 | $25.12 | -0.04% | 16,113 |
| Aug 22, 2022 | $25.07 | $25.24 | $25.01 | $25.13 | +0.36% | 24,468 |
| Aug 15, 2022 | $25.07 | $25.16 | $24.84 | $25.04 | -0.12% | 25,463 |
| Aug 8, 2022 | $25.07 | $25.18 | $24.68 | $25.07 | -0.04% | 57,534 |
| Aug 1, 2022 | $25.09 | $25.27 | $25.00 | $25.08 | +0.04% | 50,989 |
| Jul 25, 2022 | $24.87 | $25.10 | $24.70 | $25.07 | +1.09% | 44,457 |
| Jul 18, 2022 | $24.65 | $24.84 | $24.53 | $24.80 | +0.73% | 53,344 |
| Jul 11, 2022 | $24.90 | $24.90 | $24.46 | $24.62 | -1.12% | 36,701 |
| Jul 5, 2022 | $24.80 | $24.97 | $24.55 | $24.90 | +0.16% | 68,638 |
| Jun 27, 2022 | $25.16 | $25.21 | $24.65 | $24.86 | -0.80% | 71,973 |
| Jun 21, 2022 | $24.68 | $25.30 | $24.68 | $25.06 | +2.28% | 75,473 |
| Jun 13, 2022 | $25.04 | $25.04 | $24.36 | $24.50 | -2.07% | 165,130 |
| Jun 6, 2022 | $25.29 | $25.33 | $25.00 | $25.02 | -1.23% | 145,368 |
| May 31, 2022 | $25.18 | $25.33 | $25.15 | $25.33 | +0.52% | 50,198 |
| May 23, 2022 | $24.99 | $25.20 | $24.99 | $25.20 | +0.56% | 43,826 |
| May 16, 2022 | $24.95 | $25.20 | $24.95 | $25.06 | -0.04% | 84,473 |
| May 9, 2022 | $25.15 | $25.35 | $24.95 | $25.07 | -0.36% | 94,692 |
| May 2, 2022 | $25.32 | $25.50 | $24.90 | $25.16 | -1.29% | 61,102 |
| Apr 25, 2022 | $25.19 | $25.49 | $25.01 | $25.49 | +1.68% | 44,188 |
| Apr 18, 2022 | $25.00 | $25.23 | $24.91 | $25.07 | 0.00% | 84,027 |
| Apr 11, 2022 | $25.09 | $25.12 | $24.85 | $25.07 | +0.48% | 48,684 |
| Apr 4, 2022 | $25.17 | $25.29 | $24.85 | $24.95 | -0.32% | 56,335 |
| Mar 28, 2022 | $25.36 | $25.36 | $24.85 | $25.03 | -0.81% | 64,788 |
| Mar 21, 2022 | $25.10 | $25.29 | $24.98 | $25.24 | +0.54% | 74,378 |
| Mar 14, 2022 | $24.55 | $25.20 | $24.02 | $25.10 | +0.16% | 63,070 |
| Mar 7, 2022 | $23.49 | $25.06 | $21.31 | $25.06 | +6.82% | 224,341 |
| Feb 28, 2022 | $25.50 | $25.50 | $22.05 | $23.46 | -7.75% | 262,225 |
| Feb 22, 2022 | $25.38 | $25.44 | $25.25 | $25.43 | +0.47% | 38,104 |
| Feb 14, 2022 | $25.20 | $25.40 | $25.18 | $25.31 | +0.24% | 45,050 |
| Feb 7, 2022 | $25.15 | $25.38 | $25.14 | $25.25 | +0.04% | 42,428 |
| Jan 31, 2022 | $25.30 | $25.35 | $25.11 | $25.24 | +0.28% | 56,281 |
| Jan 24, 2022 | $25.32 | $25.32 | $25.06 | $25.17 | -0.55% | 112,389 |
| Jan 18, 2022 | $25.34 | $25.40 | $25.28 | $25.31 | -0.02% | 40,169 |
| Jan 10, 2022 | $25.26 | $25.34 | $25.22 | $25.32 | -0.06% | 90,037 |
| Jan 3, 2022 | $25.28 | $25.37 | $25.21 | $25.33 | -0.12% | 76,922 |
| Dec 27, 2021 | $25.71 | $25.75 | $25.15 | $25.36 | -1.36% | 68,785 |
| Dec 20, 2021 | $25.62 | $25.75 | $25.60 | $25.71 | +0.04% | 24,148 |
| Dec 13, 2021 | $25.60 | $25.75 | $25.44 | $25.70 | +0.63% | 48,365 |
| Dec 6, 2021 | $25.52 | $25.60 | $25.50 | $25.54 | -0.11% | 34,227 |
| Nov 29, 2021 | $25.46 | $25.59 | $25.40 | $25.57 | +0.43% | 35,893 |
| Nov 22, 2021 | $25.40 | $25.53 | $25.36 | $25.46 | +0.08% | 34,666 |
| Nov 15, 2021 | $25.37 | $25.44 | $25.31 | $25.44 | +0.28% | 46,389 |
| Nov 8, 2021 | $25.40 | $25.60 | $25.36 | $25.37 | -0.24% | 49,989 |
| Nov 1, 2021 | $25.40 | $25.45 | $25.34 | $25.43 | +0.12% | 37,113 |
| Oct 25, 2021 | $25.45 | $25.45 | $25.33 | $25.40 | +0.06% | 43,126 |
| Oct 18, 2021 | $25.36 | $25.45 | $25.26 | $25.39 | +0.08% | 59,944 |
| Oct 11, 2021 | $25.15 | $25.42 | $25.12 | $25.37 | +1.26% | 170,695 |
| Oct 4, 2021 | $25.36 | $25.36 | $24.97 | $25.05 | -1.03% | 370,673 |
| Sep 27, 2021 | $25.67 | $25.72 | $25.14 | $25.31 | -1.25% | 105,233 |
| Sep 20, 2021 | $25.60 | $25.72 | $25.52 | $25.63 | +0.20% | 100,815 |
| Sep 13, 2021 | $25.50 | $25.58 | $25.47 | $25.58 | +0.31% | 77,070 |
| Sep 7, 2021 | $25.50 | $25.54 | $25.45 | $25.50 | +0.01% | 80,392 |
| Aug 30, 2021 | $25.50 | $25.54 | $25.44 | $25.50 | -0.00% | 59,345 |
| Aug 23, 2021 | $25.46 | $25.51 | $25.42 | $25.50 | +0.20% | 64,056 |
| Aug 16, 2021 | $25.50 | $25.51 | $25.38 | $25.45 | -0.16% | 64,823 |
| Aug 9, 2021 | $25.46 | $25.51 | $25.39 | $25.49 | 0.00% | 53,910 |
| Aug 2, 2021 | $25.46 | $25.49 | $25.36 | $25.49 | +0.16% | 51,636 |
| Jul 26, 2021 | $25.42 | $25.50 | $25.37 | $25.45 | -0.20% | 73,396 |
| Jul 19, 2021 | $25.71 | $25.71 | $25.45 | $25.50 | -0.55% | 48,662 |
| Jul 12, 2021 | $25.69 | $25.77 | $25.52 | $25.64 | -0.03% | 81,476 |
| Jul 6, 2021 | $25.75 | $25.84 | $25.59 | $25.65 | -0.28% | 62,594 |
| Jun 28, 2021 | $26.20 | $26.20 | $25.60 | $25.72 | -1.66% | 70,469 |
| Jun 21, 2021 | $26.10 | $26.19 | $26.05 | $26.15 | +0.44% | 45,064 |
| Jun 14, 2021 | $25.97 | $26.09 | $25.93 | $26.04 | +0.07% | 25,725 |
| Jun 7, 2021 | $26.09 | $26.09 | $25.90 | $26.02 | +0.16% | 71,503 |
| Jun 1, 2021 | $25.99 | $26.05 | $25.91 | $25.98 | -0.04% | 40,781 |
| May 24, 2021 | $25.93 | $25.99 | $25.83 | $25.99 | +0.66% | 37,080 |
| May 17, 2021 | $25.72 | $25.90 | $25.70 | $25.82 | +0.19% | 30,815 |
| May 10, 2021 | $25.90 | $25.90 | $25.60 | $25.77 | -0.50% | 48,794 |
| May 3, 2021 | $25.99 | $26.00 | $25.75 | $25.90 | -0.23% | 45,216 |
| Apr 26, 2021 | $25.82 | $25.98 | $25.68 | $25.96 | +0.46% | 69,169 |
| Apr 19, 2021 | $25.83 | $26.00 | $25.75 | $25.84 | -0.62% | 32,509 |
| Apr 12, 2021 | $25.68 | $26.07 | $25.68 | $26.00 | +1.13% | 45,973 |
| Apr 5, 2021 | $25.79 | $25.95 | $25.64 | $25.71 | +0.16% | 47,729 |
| Mar 29, 2021 | $26.30 | $26.38 | $25.60 | $25.67 | -2.40% | 66,563 |
| Mar 22, 2021 | $26.20 | $26.35 | $26.12 | $26.30 | +0.38% | 36,155 |
| Mar 15, 2021 | $26.28 | $26.35 | $26.00 | $26.20 | -0.38% | 48,482 |
| Mar 8, 2021 | $25.90 | $26.38 | $25.80 | $26.30 | +1.66% | 45,272 |
| Mar 1, 2021 | $25.88 | $25.95 | $25.23 | $25.87 | -0.08% | 92,257 |
| Feb 22, 2021 | $25.81 | $25.93 | $25.56 | $25.89 | +0.31% | 91,529 |
| Feb 16, 2021 | $25.72 | $25.95 | $25.72 | $25.81 | +0.39% | 66,558 |
| Feb 8, 2021 | $25.85 | $25.96 | $25.65 | $25.71 | +0.16% | 40,122 |
| Feb 1, 2021 | $25.60 | $25.76 | $25.43 | $25.67 | -0.05% | 78,013 |
| Jan 25, 2021 | $25.97 | $26.00 | $25.53 | $25.68 | -0.50% | 103,593 |
| Jan 19, 2021 | $26.05 | $26.12 | $25.78 | $25.81 | -0.96% | 51,102 |
| Jan 11, 2021 | $25.84 | $26.24 | $25.65 | $26.06 | +0.71% | 91,468 |
| Jan 4, 2021 | $26.00 | $26.00 | $25.71 | $25.88 | +0.29% | 46,726 |
| Dec 28, 2020 | $26.48 | $26.48 | $25.76 | $25.80 | -1.83% | 46,026 |
| Dec 21, 2020 | $25.75 | $26.29 | $25.75 | $26.28 | +1.27% | 47,173 |
| Dec 14, 2020 | $25.85 | $26.02 | $25.50 | $25.95 | +0.39% | 42,192 |
| Dec 7, 2020 | $25.90 | $26.00 | $25.40 | $25.85 | +0.04% | 44,942 |
| Nov 30, 2020 | $25.34 | $26.00 | $25.34 | $25.84 | +1.02% | 66,507 |
| Nov 23, 2020 | $25.40 | $25.68 | $25.40 | $25.58 | +0.83% | 25,634 |
| Nov 16, 2020 | $25.40 | $25.79 | $25.27 | $25.37 | -0.12% | 36,922 |
| Nov 9, 2020 | $25.00 | $25.40 | $24.90 | $25.40 | +2.01% | 63,442 |
| Nov 2, 2020 | $24.85 | $25.15 | $24.78 | $24.90 | +1.01% | 43,460 |
| Oct 26, 2020 | $25.08 | $25.13 | $24.55 | $24.65 | -1.91% | 38,562 |
| Oct 19, 2020 | $25.00 | $25.15 | $24.75 | $25.13 | +0.52% | 43,585 |
| Oct 12, 2020 | $24.95 | $25.29 | $24.80 | $25.00 | +0.04% | 44,520 |
| Oct 5, 2020 | $25.05 | $25.05 | $24.81 | $24.99 | +0.32% | 40,569 |
| Sep 28, 2020 | $24.97 | $25.14 | $24.34 | $24.91 | -0.04% | 49,811 |
| Sep 21, 2020 | $24.75 | $25.05 | $24.32 | $24.92 | +0.14% | 56,718 |
| Sep 14, 2020 | $24.81 | $25.02 | $24.59 | $24.89 | +1.29% | 43,412 |
| Sep 8, 2020 | $24.68 | $25.08 | $24.53 | $24.57 | -0.69% | 49,426 |
| Aug 31, 2020 | $25.25 | $25.25 | $24.60 | $24.74 | -1.20% | 55,371 |
| Aug 24, 2020 | $24.65 | $25.14 | $24.60 | $25.04 | +1.66% | 57,491 |
| Aug 17, 2020 | $24.73 | $25.00 | $24.55 | $24.63 | +0.95% | 61,928 |
| Aug 10, 2020 | $23.25 | $24.73 | $23.22 | $24.40 | +5.40% | 69,338 |
| Aug 3, 2020 | $23.72 | $23.95 | $22.89 | $23.15 | -1.70% | 50,511 |
| Jul 27, 2020 | $23.80 | $24.00 | $23.35 | $23.55 | -1.07% | 42,619 |
| Jul 20, 2020 | $23.77 | $23.98 | $23.56 | $23.81 | +1.30% | 25,794 |
| Jul 13, 2020 | $23.19 | $24.04 | $22.86 | $23.50 | +0.43% | 47,850 |
| Jul 6, 2020 | $24.25 | $24.25 | $23.20 | $23.40 | -1.72% | 26,493 |
| Jun 29, 2020 | $24.00 | $24.22 | $23.55 | $23.81 | -2.98% | 37,854 |
| Jun 22, 2020 | $24.70 | $25.00 | $24.35 | $24.54 | -0.37% | 38,385 |
| Jun 15, 2020 | $24.30 | $25.18 | $24.25 | $24.63 | +0.94% | 36,796 |
| Jun 8, 2020 | $24.80 | $25.11 | $24.02 | $24.40 | -1.45% | 68,691 |
| Jun 1, 2020 | $24.00 | $24.85 | $23.95 | $24.76 | +2.95% | 63,454 |
| May 26, 2020 | $24.00 | $24.25 | $23.87 | $24.05 | +0.29% | 42,258 |
| May 18, 2020 | $22.95 | $24.00 | $22.16 | $23.98 | +6.58% | 49,050 |
| May 11, 2020 | $22.84 | $22.95 | $21.03 | $22.50 | -1.62% | 65,964 |
| May 4, 2020 | $22.92 | $23.50 | $22.56 | $22.87 | -1.12% | 56,343 |
| Apr 27, 2020 | $22.62 | $23.87 | $22.53 | $23.13 | +2.55% | 65,943 |
| Apr 20, 2020 | $21.62 | $23.27 | $21.62 | $22.56 | +2.34% | 57,591 |
| Apr 13, 2020 | $21.60 | $24.00 | $20.36 | $22.04 | +4.80% | 75,764 |
| Apr 6, 2020 | $19.28 | $21.66 | $18.10 | $21.03 | +16.02% | 63,385 |
| Mar 30, 2020 | $19.98 | $20.94 | $17.93 | $18.13 | -9.60% | 94,159 |
| Mar 23, 2020 | $16.60 | $21.22 | $14.50 | $20.05 | +20.78% | 230,953 |
| Mar 16, 2020 | $17.00 | $18.63 | $13.57 | $16.60 | -8.76% | 362,968 |
| Mar 9, 2020 | $23.66 | $23.99 | $16.20 | $18.19 | -27.37% | 395,636 |
| Mar 2, 2020 | $25.06 | $25.97 | $24.82 | $25.05 | +0.16% | 147,235 |
| Feb 24, 2020 | $25.62 | $26.07 | $24.82 | $25.01 | -4.07% | 235,766 |
| Feb 18, 2020 | $26.40 | $26.40 | $26.01 | $26.07 | -1.24% | 69,733 |
| Feb 10, 2020 | $26.06 | $26.40 | $26.04 | $26.40 | +1.19% | 45,760 |
| Feb 3, 2020 | $26.59 | $26.59 | $25.76 | $26.09 | -1.92% | 99,499 |
| Jan 27, 2020 | $26.25 | $26.75 | $26.08 | $26.60 | +1.10% | 64,360 |
| Jan 21, 2020 | $26.65 | $26.70 | $26.10 | $26.31 | -1.31% | 80,670 |
| Jan 13, 2020 | $26.70 | $26.89 | $26.55 | $26.66 | -0.21% | 47,415 |
| Jan 6, 2020 | $26.51 | $26.73 | $26.50 | $26.72 | +0.29% | 48,662 |
| Dec 30, 2019 | $26.43 | $26.70 | $26.35 | $26.64 | -0.63% | 33,614 |
| Dec 23, 2019 | $26.89 | $27.01 | $26.75 | $26.81 | -0.11% | 44,874 |
| Dec 16, 2019 | $26.73 | $27.00 | $26.63 | $26.84 | +0.52% | 50,815 |
| Dec 9, 2019 | $26.44 | $26.77 | $26.32 | $26.70 | +0.56% | 52,019 |
| Dec 2, 2019 | $26.56 | $26.61 | $26.21 | $26.55 | +0.57% | 47,946 |
| Nov 25, 2019 | $26.45 | $26.72 | $26.23 | $26.40 | +0.38% | 28,960 |
| Nov 18, 2019 | $26.68 | $26.68 | $26.05 | $26.30 | -1.42% | 72,631 |
| Nov 11, 2019 | $26.43 | $26.74 | $26.43 | $26.68 | +0.87% | 40,808 |
| Nov 4, 2019 | $26.46 | $26.80 | $26.42 | $26.45 | -0.13% | 39,077 |
| Oct 28, 2019 | $26.50 | $26.59 | $26.31 | $26.48 | +0.13% | 64,984 |
| Oct 21, 2019 | $26.20 | $26.50 | $26.09 | $26.45 | +0.84% | 46,442 |
| Oct 14, 2019 | $26.20 | $26.38 | $26.10 | $26.23 | +0.09% | 35,378 |
| Oct 7, 2019 | $25.87 | $26.21 | $25.62 | $26.21 | +1.07% | 71,402 |
| Sep 30, 2019 | $26.14 | $26.14 | $25.62 | $25.93 | -0.88% | 184,142 |
| Sep 23, 2019 | $26.27 | $26.81 | $26.03 | $26.16 | -0.76% | 55,761 |
| Sep 16, 2019 | $26.13 | $26.37 | $25.92 | $26.36 | +0.88% | 59,311 |
| Sep 9, 2019 | $26.25 | $26.38 | $26.08 | $26.13 | -0.10% | 41,057 |
| Sep 3, 2019 | $26.00 | $26.35 | $25.94 | $26.16 | -0.40% | 73,488 |
| Aug 26, 2019 | $26.10 | $26.26 | $25.86 | $26.26 | +0.96% | 64,914 |
| Aug 19, 2019 | $26.00 | $26.18 | $25.93 | $26.01 | +0.01% | 41,555 |
| Aug 12, 2019 | $25.86 | $26.07 | $25.77 | $26.01 | +0.11% | 49,987 |
| Aug 5, 2019 | $26.00 | $26.07 | $25.72 | $25.98 | -0.27% | 46,641 |
| Jul 29, 2019 | $25.89 | $26.15 | $25.85 | $26.05 | +0.64% | 86,032 |
| Jul 22, 2019 | $25.77 | $25.89 | $25.66 | $25.89 | +0.92% | 39,627 |
| Jul 15, 2019 | $25.56 | $25.84 | $25.33 | $25.65 | +0.79% | 52,466 |
| Jul 8, 2019 | $25.66 | $25.66 | $25.37 | $25.45 | +0.08% | 83,944 |
| Jul 1, 2019 | $25.36 | $25.56 | $25.27 | $25.43 | +0.87% | 53,970 |
| Jun 24, 2019 | $25.96 | $26.00 | $25.21 | $25.21 | -2.73% | 117,370 |
| Jun 17, 2019 | $25.82 | $25.99 | $25.82 | $25.92 | +0.26% | 48,959 |
| Jun 10, 2019 | $25.80 | $25.85 | $25.68 | $25.85 | +0.04% | 48,536 |
| Jun 3, 2019 | $25.68 | $25.85 | $25.56 | $25.84 | +0.62% | 28,703 |
| May 28, 2019 | $25.75 | $25.82 | $25.50 | $25.68 | +0.31% | 53,830 |
| May 20, 2019 | $25.79 | $25.79 | $25.56 | $25.60 | -0.78% | 49,131 |
| May 13, 2019 | $25.26 | $25.83 | $25.21 | $25.80 | +1.78% | 79,081 |
| May 6, 2019 | $25.32 | $25.58 | $25.31 | $25.35 | -0.43% | 25,352 |
| Apr 29, 2019 | $25.50 | $25.63 | $25.28 | $25.46 | +0.71% | 41,208 |
| Apr 22, 2019 | $25.30 | $25.58 | $25.21 | $25.28 | +0.24% | 38,640 |
| Apr 15, 2019 | $25.48 | $25.60 | $25.21 | $25.22 | -0.91% | 60,674 |
| Apr 8, 2019 | $25.26 | $25.55 | $25.22 | $25.45 | +0.30% | 90,581 |
| Apr 1, 2019 | $25.30 | $25.49 | $25.14 | $25.38 | +0.22% | 50,077 |
| Mar 25, 2019 | $25.64 | $25.71 | $25.12 | $25.32 | -0.74% | 44,578 |
| Mar 18, 2019 | $25.48 | $25.77 | $25.43 | $25.51 | +0.12% | 38,634 |
| Mar 11, 2019 | $25.26 | $25.49 | $25.16 | $25.48 | +0.95% | 47,253 |
| Mar 4, 2019 | $24.94 | $25.25 | $24.93 | $25.24 | +1.30% | 113,219 |
| Feb 25, 2019 | $25.13 | $25.20 | $24.71 | $24.92 | -0.34% | 321,413 |
| Feb 19, 2019 | $25.15 | $25.20 | $24.95 | $25.00 | 0.00% | 60,340 |
| Feb 11, 2019 | $25.09 | $25.20 | $24.95 | $25.00 | +0.60% | 57,236 |
| Feb 4, 2019 | $25.00 | $25.40 | $24.85 | $24.85 | -0.56% | 115,915 |
| Jan 28, 2019 | $25.19 | $25.67 | $24.65 | $24.99 | -0.60% | 172,779 |
| Jan 22, 2019 | $24.54 | $25.25 | $24.17 | $25.14 | +2.28% | 72,193 |
| Jan 14, 2019 | $24.01 | $24.60 | $24.01 | $24.58 | +2.37% | 46,963 |
| Jan 7, 2019 | $23.90 | $24.59 | $23.90 | $24.01 | +0.46% | 62,400 |
| Dec 31, 2018 | $23.62 | $24.21 | $23.13 | $23.90 | +1.63% | 71,671 |
| Dec 24, 2018 | $23.34 | $23.85 | $22.29 | $23.52 | -0.39% | 73,721 |
| Dec 17, 2018 | $24.80 | $24.95 | $22.50 | $23.61 | -4.53% | 231,790 |
| Dec 10, 2018 | $25.00 | $25.53 | $24.26 | $24.73 | -1.12% | 113,865 |
| Dec 3, 2018 | $25.59 | $25.70 | $25.00 | $25.01 | -1.92% | 68,444 |
| Nov 26, 2018 | $25.15 | $25.59 | $25.02 | $25.50 | +1.55% | 81,897 |
| Nov 19, 2018 | $25.04 | $25.16 | $24.82 | $25.11 | +0.32% | 114,229 |
| Nov 12, 2018 | $24.62 | $25.04 | $24.20 | $25.03 | +1.50% | 129,865 |
| Nov 5, 2018 | $24.80 | $24.93 | $24.62 | $24.66 | -0.56% | 72,939 |
| Oct 29, 2018 | $25.01 | $25.05 | $24.80 | $24.80 | 0.00% | 50,640 |
| Oct 22, 2018 | $25.18 | $25.20 | $24.73 | $24.80 | -2.36% | 77,189 |
| Oct 15, 2018 | $25.16 | $25.50 | $25.00 | $25.40 | +1.80% | 62,510 |
| Oct 8, 2018 | $25.27 | $25.44 | $24.88 | $24.95 | -1.66% | 69,697 |
| Oct 1, 2018 | $25.45 | $25.45 | $25.00 | $25.37 | +0.28% | 100,877 |
| Sep 24, 2018 | $25.30 | $25.69 | $25.13 | $25.30 | -0.04% | 63,119 |
| Sep 17, 2018 | $25.50 | $25.58 | $25.29 | $25.31 | -0.59% | 86,263 |
| Sep 10, 2018 | $25.50 | $25.62 | $25.35 | $25.46 | -0.12% | 43,941 |
| Sep 4, 2018 | $26.07 | $26.07 | $25.30 | $25.49 | -2.32% | 62,111 |
| Aug 27, 2018 | $26.15 | $26.15 | $25.90 | $26.10 | -0.19% | 33,553 |
| Aug 20, 2018 | $25.83 | $26.15 | $25.83 | $26.15 | +1.34% | 25,229 |
| Aug 13, 2018 | $25.90 | $25.90 | $25.60 | $25.80 | -0.00% | 34,565 |
| Aug 6, 2018 | $26.04 | $26.05 | $25.75 | $25.80 | -0.96% | 45,432 |
| Jul 30, 2018 | $26.05 | $26.10 | $25.91 | $26.05 | +0.04% | 34,778 |
| Jul 23, 2018 | $25.97 | $26.06 | $25.66 | $26.04 | +0.19% | 106,759 |
| Jul 16, 2018 | $25.44 | $25.99 | $25.43 | $25.99 | +1.48% | 123,891 |
| Jul 9, 2018 | $25.56 | $25.66 | $25.32 | $25.61 | +0.27% | 57,153 |
| Jul 2, 2018 | $25.10 | $25.54 | $25.10 | $25.54 | +1.75% | 65,437 |
| Jun 25, 2018 | $25.45 | $25.58 | $25.01 | $25.10 | -1.72% | 69,174 |
| Jun 18, 2018 | $25.41 | $25.54 | $25.34 | $25.54 | +0.25% | 78,024 |
| Jun 11, 2018 | $25.49 | $25.54 | $25.40 | $25.48 | -0.02% | 28,681 |
| Jun 4, 2018 | $25.35 | $25.54 | $25.23 | $25.48 | +0.60% | 60,111 |
| May 29, 2018 | $25.08 | $25.34 | $25.05 | $25.33 | +1.08% | 44,688 |
| May 21, 2018 | $25.00 | $25.18 | $25.00 | $25.06 | +0.20% | 56,031 |
| May 14, 2018 | $24.94 | $25.10 | $24.73 | $25.01 | +0.38% | 66,266 |
| May 7, 2018 | $24.57 | $24.94 | $24.46 | $24.91 | +1.44% | 54,742 |
| Apr 30, 2018 | $24.40 | $24.64 | $24.38 | $24.56 | +0.66% | 43,010 |
| Apr 23, 2018 | $24.48 | $24.48 | $24.20 | $24.40 | -0.29% | 98,772 |
| Apr 16, 2018 | $24.50 | $24.55 | $24.30 | $24.47 | -0.04% | 77,863 |
| Apr 9, 2018 | $24.59 | $24.66 | $24.30 | $24.48 | -0.04% | 67,740 |
| Apr 2, 2018 | $24.69 | $24.89 | $24.26 | $24.49 | -1.25% | 74,903 |
| Mar 26, 2018 | $25.45 | $25.45 | $24.42 | $24.80 | -2.10% | 103,719 |
| Mar 19, 2018 | $25.30 | $25.40 | $25.20 | $25.33 | +0.12% | 84,225 |
| Mar 12, 2018 | $25.35 | $25.35 | $25.04 | $25.30 | +0.40% | 65,119 |
| Mar 5, 2018 | $25.25 | $25.39 | $25.10 | $25.20 | -0.32% | 78,418 |
| Feb 26, 2018 | $25.20 | $25.29 | $24.90 | $25.28 | +0.04% | 90,231 |
| Feb 20, 2018 | $25.05 | $25.38 | $25.00 | $25.27 | +0.68% | 27,224 |
| Feb 12, 2018 | $24.85 | $25.16 | $24.79 | $25.10 | +1.58% | 82,663 |
| Feb 5, 2018 | $25.23 | $25.45 | $24.36 | $24.71 | -2.06% | 137,087 |
| Jan 29, 2018 | $25.57 | $25.60 | $25.22 | $25.23 | -1.33% | 79,484 |
| Jan 22, 2018 | $25.39 | $25.74 | $25.38 | $25.57 | +0.75% | 75,634 |
| Jan 16, 2018 | $25.59 | $25.65 | $25.38 | $25.38 | -0.82% | 50,748 |
| Jan 8, 2018 | $25.54 | $25.60 | $25.46 | $25.59 | +0.27% | 76,105 |
| Jan 2, 2018 | $25.37 | $25.64 | $25.21 | $25.52 | +1.07% | 101,113 |
| Dec 26, 2017 | $25.79 | $25.92 | $25.05 | $25.25 | -1.56% | 102,772 |
| Dec 18, 2017 | $25.60 | $25.92 | $25.52 | $25.65 | +0.35% | 157,959 |
| Dec 11, 2017 | $25.75 | $25.87 | $25.45 | $25.56 | -1.50% | 121,858 |
| Dec 4, 2017 | $25.70 | $25.95 | $25.14 | $25.95 | +0.97% | 202,292 |
| Nov 27, 2017 | $25.51 | $25.70 | $25.50 | $25.70 | +0.43% | 63,640 |
| Nov 20, 2017 | $25.68 | $25.68 | $25.40 | $25.59 | +0.04% | 35,530 |
| Nov 13, 2017 | $25.55 | $25.65 | $25.41 | $25.58 | +0.12% | 112,962 |
| Nov 6, 2017 | $25.55 | $25.70 | $25.51 | $25.55 | -0.63% | 73,658 |
| Oct 30, 2017 | $25.80 | $25.81 | $25.44 | $25.71 | +0.39% | 98,980 |
| Oct 23, 2017 | $25.80 | $26.27 | $25.42 | $25.61 | -0.93% | 102,151 |
| Oct 16, 2017 | $25.97 | $26.10 | $25.66 | $25.85 | -0.63% | 182,485 |
| Oct 9, 2017 | $25.86 | $26.12 | $25.44 | $26.01 | +1.50% | 52,981 |
| Oct 2, 2017 | $25.93 | $26.20 | $25.50 | $25.63 | -0.89% | 60,066 |
| Sep 25, 2017 | $25.90 | $26.36 | $25.70 | $25.86 | -0.01% | 120,211 |
| Sep 18, 2017 | $25.90 | $25.90 | $25.72 | $25.86 | +0.04% | 50,137 |
| Sep 11, 2017 | $25.55 | $25.90 | $25.55 | $25.85 | +1.21% | 59,399 |
| Sep 5, 2017 | $25.57 | $25.59 | $25.49 | $25.54 | -0.08% | 35,238 |
| Aug 28, 2017 | $25.48 | $25.56 | $25.41 | $25.56 | +0.59% | 57,544 |
| Aug 21, 2017 | $25.54 | $25.55 | $25.25 | $25.41 | -0.22% | 87,087 |
| Aug 14, 2017 | $25.31 | $25.50 | $25.29 | $25.47 | +0.66% | 67,653 |
| Aug 7, 2017 | $25.50 | $25.57 | $25.22 | $25.30 | -1.09% | 49,650 |
| Jul 31, 2017 | $25.36 | $25.59 | $25.28 | $25.58 | +1.19% | 55,118 |
| Jul 24, 2017 | $25.40 | $25.49 | $25.07 | $25.28 | -1.25% | 133,807 |
| Jul 17, 2017 | $25.13 | $25.60 | $25.08 | $25.60 | +1.87% | 82,227 |
| Jul 10, 2017 | $25.00 | $25.17 | $24.95 | $25.13 | +0.92% | 104,860 |
| Jul 3, 2017 | $24.97 | $25.10 | $24.85 | $24.90 | -0.04% | 108,065 |
| Jun 26, 2017 | $25.20 | $25.40 | $24.83 | $24.91 | -0.76% | 128,452 |
| Jun 19, 2017 | $24.91 | $25.48 | $24.91 | $25.10 | +0.80% | 123,196 |
| Jun 12, 2017 | $25.11 | $25.25 | $24.74 | $24.90 | -0.84% | 249,462 |
| Jun 5, 2017 | $25.53 | $25.65 | $25.06 | $25.11 | -1.61% | 175,661 |
| May 30, 2017 | $25.31 | $25.53 | $25.19 | $25.52 | +0.83% | 45,676 |
| May 22, 2017 | $25.52 | $25.53 | $25.16 | $25.31 | -0.32% | 77,292 |
| May 15, 2017 | $25.60 | $25.60 | $25.28 | $25.39 | -0.74% | 91,507 |
| May 8, 2017 | $25.21 | $25.58 | $25.17 | $25.58 | +1.27% | 68,483 |
| May 1, 2017 | $25.14 | $25.30 | $25.08 | $25.26 | +0.08% | 106,030 |
| Apr 24, 2017 | $25.40 | $25.40 | $25.15 | $25.24 | -0.43% | 90,998 |
| Apr 17, 2017 | $25.15 | $25.38 | $25.15 | $25.35 | +0.73% | 63,985 |
| Apr 10, 2017 | $25.20 | $25.40 | $25.12 | $25.17 | +0.27% | 56,194 |
| Apr 3, 2017 | $25.15 | $25.34 | $25.02 | $25.10 | -0.28% | 98,961 |
| Mar 27, 2017 | $25.49 | $25.60 | $24.92 | $25.17 | -1.26% | 185,134 |
| Mar 20, 2017 | $25.20 | $25.55 | $25.16 | $25.49 | +1.15% | 78,681 |
| Mar 13, 2017 | $25.11 | $25.45 | $25.00 | $25.20 | +0.28% | 170,953 |
| Mar 6, 2017 | $25.00 | $25.20 | $25.00 | $25.13 | +0.52% | 103,034 |
| Feb 27, 2017 | $25.12 | $25.20 | $24.80 | $25.00 | -0.83% | 157,205 |
| Feb 21, 2017 | $25.00 | $25.34 | $25.00 | $25.21 | +0.88% | 103,589 |
| Feb 13, 2017 | $25.24 | $25.30 | $24.80 | $24.99 | -0.48% | 174,551 |
| Feb 6, 2017 | $25.00 | $25.20 | $24.76 | $25.11 | +0.56% | 183,881 |
| Jan 30, 2017 | $25.07 | $25.14 | $24.70 | $24.97 | -0.52% | 111,284 |
| Jan 23, 2017 | $25.30 | $25.44 | $24.89 | $25.10 | -1.10% | 417,782 |
| Jan 17, 2017 | $24.95 | $25.39 | $24.82 | $25.38 | +1.93% | 705,763 |
| Jan 9, 2017 | $24.74 | $24.97 | $24.54 | $24.90 | +0.81% | 302,836 |
| Jan 3, 2017 | $23.52 | $24.74 | $23.52 | $24.70 | +5.20% | 230,234 |
| Dec 27, 2016 | $23.80 | $24.12 | $23.33 | $23.48 | -1.76% | 181,616 |
| Dec 19, 2016 | $23.23 | $24.00 | $23.20 | $23.90 | +2.84% | 273,809 |
| Dec 12, 2016 | $23.65 | $23.65 | $22.66 | $23.24 | -1.73% | 388,881 |
| Dec 5, 2016 | $23.71 | $24.00 | $23.65 | $23.65 | -0.63% | 107,845 |
| Nov 28, 2016 | $23.97 | $24.00 | $23.61 | $23.80 | -0.79% | 109,170 |
| Nov 21, 2016 | $24.00 | $24.14 | $23.62 | $23.99 | +0.11% | 85,068 |
| Nov 14, 2016 | $23.32 | $24.23 | $23.04 | $23.96 | – | 248,697 |
Seasonality
SEAL.PA 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 | 1.8% | -0.4% | -0.1% | 2.3% | 0.6% | 1.2% | 1.2% | 1.0% | 1.2% | -0.3% | 1.4% | 0.1% |
| Months up | 7 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 0.7% | 0.9% | -0.1% | 1.8% | -0.2% | 0.6% | 1.7% | 0.2% | 1.2% | -1.5% | ||
| 2025 | 1.6% | -0.2% | 0.8% | 0.6% | 0.1% | 1.2% | 2.0% | 0.8% | 1.5% | 0.2% | 0.4% | 0.8% |
| 2024 | -0.6% | 2.7% | 3.4% | -0.3% | 3.2% | -1.4% | 2.6% | -2.2% | 2.2% | 1.7% | 0.4% | -0.5% |
| 2023 | 4.4% | -0.4% | 0.6% | 0.7% | -0.9% | 6.3% | -2.0% | 2.1% | -0.7% | 0.4% | 5.9% | -2.3% |
| 2022 | -0.8% | -0.0% | 1.3% | 2.3% | -1.1% | 0.3% | 1.5% | 0.0% | 1.6% | -2.6% | -1.0% | 0.6% |
| 2021 | -0.5% | 0.8% | 1.3% | 1.1% | 0.1% | 1.3% | -1.2% | 0.3% | 1.4% | 0.4% | 0.1% | 2.0% |
| 2020 | 0.5% | -6.0% | -17.1% | 17.4% | 1.7% | 0.8% | -0.5% | 6.2% | 1.9% | -1.1% | 4.5% | 2.3% |
| 2019 | 6.5% | -1.2% | 4.8% | 1.2% | 0.2% | 0.3% | 3.5% | 0.6% | -0.1% | 2.6% | 0.2% | 2.4% |
| 2018 | 0.6% | -1.4% | 1.2% | -1.7% | 3.5% | 1.7% | 3.2% | 0.7% | -0.9% | -1.6% | 2.4% | -5.7% |
| 2017 | 6.0% | 0.4% | 3.0% | 0.3% | -0.2% | 1.1% | 1.6% | 0.8% | 3.6% | -1.0% | -0.1% | 1.0% |