Stifel Financial Corp (SF) stock
SFNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SF.PB, SF.PC, SF.PD, SFB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/306% below fair value
$66.69−1.67 (-2.44%)
Close on Oct 30, 2026Market cap $10.78BP/E 11.9Yield 1.84%
Price history
Stifel Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.69
-2.44% on the day
52-week range
$65.40 – $89.83
-25.8% from the high
Change over 52 weeks
-15.1%
From $78.51 on Oct 30, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $67.28 | $68.54 | $65.79 | $66.69 | +0.01% | 7,620,827 |
| Oct 19, 2026 | $68.98 | $68.98 | $65.40 | $66.68 | -1.30% | 8,791,162 |
| Oct 12, 2026 | $70.23 | $70.72 | $66.89 | $67.56 | -3.95% | 5,225,268 |
| Oct 5, 2026 | $70.31 | $71.29 | $68.31 | $70.34 | +0.09% | 5,672,762 |
| Sep 28, 2026 | $70.09 | $70.83 | $68.82 | $70.28 | -0.10% | 8,015,451 |
| Sep 21, 2026 | $75.95 | $77.03 | $68.82 | $70.35 | -7.18% | 8,772,285 |
| Sep 14, 2026 | $79.53 | $79.73 | $74.16 | $75.79 | -4.98% | 6,657,995 |
| Sep 8, 2026 | $81.02 | $82.05 | $78.85 | $79.76 | -2.12% | 4,997,573 |
| Aug 31, 2026 | $81.05 | $82.31 | $78.69 | $81.49 | +0.25% | 4,114,431 |
| Aug 24, 2026 | $80.96 | $82.16 | $78.53 | $81.29 | +0.41% | 5,472,274 |
| Aug 17, 2026 | $85.24 | $85.96 | $79.83 | $80.96 | -5.44% | 5,610,359 |
| Aug 10, 2026 | $82.73 | $86.19 | $82.47 | $85.62 | +3.04% | 4,024,345 |
| Aug 3, 2026 | $82.87 | $85.55 | $82.03 | $83.09 | +0.22% | 4,430,306 |
| Jul 27, 2026 | $81.79 | $84.84 | $79.94 | $82.91 | +2.59% | 6,851,036 |
| Jul 20, 2026 | $77.75 | $80.90 | $76.67 | $80.82 | +4.74% | 6,461,489 |
| Jul 13, 2026 | $75.34 | $79.12 | $74.70 | $77.16 | +2.61% | 5,777,695 |
| Jul 6, 2026 | $73.32 | $77.01 | $72.46 | $75.20 | +2.77% | 5,962,561 |
| Jun 29, 2026 | $69.10 | $73.45 | $67.81 | $73.17 | +5.63% | 6,464,133 |
| Jun 22, 2026 | $73.72 | $74.71 | $68.02 | $69.27 | -5.81% | 9,143,955 |
| Jun 15, 2026 | $74.00 | $75.29 | $73.02 | $73.54 | +1.21% | 5,822,571 |
| Jun 8, 2026 | $70.61 | $73.38 | $69.77 | $72.66 | +2.74% | 5,901,309 |
| Jun 1, 2026 | $69.16 | $71.66 | $67.96 | $70.72 | +0.81% | 7,273,466 |
| May 26, 2026 | $72.53 | $73.04 | $69.00 | $70.15 | -3.36% | 5,693,659 |
| May 18, 2026 | $74.28 | $75.76 | $71.49 | $72.59 | -2.34% | 6,206,726 |
| May 11, 2026 | $76.88 | $76.88 | $73.13 | $74.33 | -2.84% | 8,455,853 |
| May 4, 2026 | $77.63 | $79.12 | $75.35 | $76.50 | -0.69% | 6,419,184 |
| Apr 27, 2026 | $77.21 | $79.04 | $76.71 | $77.03 | -0.21% | 5,491,123 |
| Apr 20, 2026 | $81.86 | $83.82 | $75.78 | $77.19 | -6.23% | 9,077,787 |
| Apr 13, 2026 | $76.52 | $83.72 | $76.37 | $82.32 | +6.58% | 5,700,660 |
| Apr 6, 2026 | $73.85 | $77.71 | $72.12 | $77.24 | +4.28% | 6,074,936 |
| Mar 30, 2026 | $71.22 | $75.63 | $71.02 | $74.07 | +4.43% | 6,422,678 |
| Mar 23, 2026 | $72.65 | $74.07 | $70.54 | $70.93 | +0.23% | 7,880,491 |
| Mar 16, 2026 | $71.00 | $72.04 | $69.31 | $70.77 | +0.77% | 8,158,376 |
| Mar 9, 2026 | $71.93 | $73.91 | $70.17 | $70.23 | -3.99% | 7,064,169 |
| Mar 2, 2026 | $72.25 | $76.30 | $71.49 | $73.15 | -1.22% | 6,399,670 |
| Feb 23, 2026 | $78.95 | $79.24 | $73.39 | $74.05 | -7.37% | 9,307,505 |
| Feb 17, 2026 | $79.69 | $80.89 | $77.93 | $79.94 | +0.76% | 7,207,253 |
| Feb 9, 2026 | $87.01 | $87.81 | $77.14 | $79.33 | -8.89% | 11,430,511 |
| Feb 2, 2026 | $83.03 | $87.68 | $80.65 | $87.07 | +5.93% | 8,744,137 |
| Jan 26, 2026 | $85.54 | $86.41 | $81.73 | $82.20 | -3.90% | 9,267,448 |
| Jan 20, 2026 | $84.72 | $88.02 | $84.06 | $85.53 | -1.07% | 4,227,354 |
| Jan 12, 2026 | $86.25 | $88.01 | $83.32 | $86.46 | -0.40% | 5,823,358 |
| Jan 5, 2026 | $85.68 | $89.83 | $85.45 | $86.81 | +1.48% | 6,351,199 |
| Dec 29, 2025 | $85.85 | $85.85 | $83.29 | $85.54 | -0.26% | 2,840,965 |
| Dec 22, 2025 | $85.35 | $86.38 | $85.06 | $85.76 | +0.97% | 2,662,535 |
| Dec 15, 2025 | $87.15 | $87.50 | $83.11 | $84.94 | -1.89% | 8,024,857 |
| Dec 8, 2025 | $83.89 | $88.72 | $83.07 | $86.57 | +2.86% | 7,028,085 |
| Dec 1, 2025 | $80.52 | $84.46 | $79.21 | $84.17 | +3.48% | 3,986,516 |
| Nov 24, 2025 | $78.89 | $81.68 | $77.42 | $81.33 | +4.31% | 3,299,520 |
| Nov 17, 2025 | $80.20 | $81.34 | $75.39 | $77.97 | -3.18% | 7,086,503 |
| Nov 10, 2025 | $81.79 | $83.82 | $79.47 | $80.53 | -0.77% | 6,068,349 |
| Nov 3, 2025 | $78.60 | $81.16 | $77.75 | $81.16 | +2.79% | 4,645,948 |
| Oct 27, 2025 | $79.74 | $80.65 | $77.13 | $78.95 | +0.42% | 6,984,598 |
| Oct 20, 2025 | $74.20 | $79.23 | $73.85 | $78.63 | +7.02% | 7,027,275 |
| Oct 13, 2025 | $72.65 | $75.43 | $71.45 | $73.47 | +2.93% | 4,861,113 |
| Oct 6, 2025 | $74.83 | $76.33 | $71.31 | $71.37 | -3.91% | 6,033,393 |
| Sep 29, 2025 | $76.88 | $77.34 | $73.69 | $74.28 | -2.83% | 5,794,694 |
| Sep 22, 2025 | $76.07 | $77.59 | $73.85 | $76.44 | -0.30% | 5,604,247 |
| Sep 15, 2025 | $76.96 | $77.61 | $74.67 | $76.67 | -0.25% | 7,748,682 |
| Sep 8, 2025 | $74.85 | $77.16 | $74.58 | $76.86 | +2.41% | 5,172,586 |
| Sep 2, 2025 | $75.29 | $77.47 | $74.31 | $75.05 | -2.35% | 4,002,159 |
| Aug 25, 2025 | $76.16 | $78.33 | $75.65 | $76.86 | +0.84% | 4,756,800 |
| Aug 18, 2025 | $76.00 | $76.82 | $73.15 | $76.22 | +0.11% | 4,869,537 |
| Aug 11, 2025 | $74.59 | $77.53 | $74.07 | $76.13 | +2.29% | 5,419,803 |
| Aug 4, 2025 | $74.85 | $75.57 | $73.11 | $74.43 | +0.42% | 5,127,130 |
| Jul 28, 2025 | $75.29 | $77.83 | $72.29 | $74.11 | -1.35% | 7,980,441 |
| Jul 21, 2025 | $73.59 | $75.33 | $72.10 | $75.13 | +2.45% | 4,305,319 |
| Jul 14, 2025 | $72.35 | $74.09 | $70.73 | $73.33 | +1.67% | 5,200,220 |
| Jul 7, 2025 | $72.61 | $73.93 | $71.47 | $72.12 | -0.93% | 6,443,769 |
| Jun 30, 2025 | $69.64 | $72.87 | $68.73 | $72.80 | +5.32% | 3,662,387 |
| Jun 23, 2025 | $64.72 | $69.93 | $64.36 | $69.12 | +6.47% | 6,117,819 |
| Jun 16, 2025 | $64.27 | $65.55 | $63.73 | $64.92 | +2.11% | 4,483,305 |
| Jun 9, 2025 | $65.00 | $65.12 | $62.90 | $63.58 | -1.20% | 3,817,297 |
| Jun 2, 2025 | $62.40 | $65.07 | $61.21 | $64.35 | +2.45% | 4,263,699 |
| May 26, 2025 | $91.25 | $93.82 | $62.04 | $62.81 | +1.17% | 3,870,015 |
| May 19, 2025 | $64.90 | $65.79 | $60.62 | $62.09 | -5.80% | 4,854,594 |
| May 12, 2025 | $64.35 | $66.93 | $64.16 | $65.91 | +8.17% | 6,182,622 |
| May 5, 2025 | $59.01 | $61.84 | $58.24 | $60.93 | +2.21% | 4,220,282 |
| Apr 28, 2025 | $57.23 | $59.99 | $55.48 | $59.61 | +4.24% | 5,339,855 |
| Apr 21, 2025 | $56.09 | $58.91 | $54.49 | $57.18 | +0.75% | 10,122,523 |
| Apr 14, 2025 | $56.32 | $57.75 | $55.19 | $56.75 | +3.68% | 7,350,324 |
| Apr 7, 2025 | $50.71 | $58.22 | $48.85 | $54.74 | +3.77% | 10,434,110 |
| Mar 31, 2025 | $61.45 | $64.60 | $51.76 | $52.75 | -15.70% | 8,995,469 |
| Mar 24, 2025 | $66.67 | $68.52 | $62.05 | $62.58 | -4.48% | 5,374,637 |
| Mar 17, 2025 | $63.29 | $66.19 | $63.29 | $65.51 | +3.06% | 5,452,123 |
| Mar 10, 2025 | $62.74 | $64.34 | $60.29 | $63.57 | -1.14% | 8,293,910 |
| Mar 3, 2025 | $70.72 | $71.17 | $62.16 | $64.30 | -9.17% | 6,917,891 |
| Feb 24, 2025 | $69.97 | $70.97 | $67.89 | $70.79 | +2.19% | 5,083,100 |
| Feb 18, 2025 | $73.40 | $74.41 | $68.64 | $69.27 | -5.85% | 4,639,307 |
| Feb 10, 2025 | $75.82 | $75.82 | $70.99 | $73.58 | -2.67% | 5,654,549 |
| Feb 3, 2025 | $74.96 | $76.93 | $73.71 | $75.60 | -2.11% | 4,443,677 |
| Jan 27, 2025 | $75.03 | $80.43 | $74.23 | $77.23 | +1.37% | 6,456,789 |
| Jan 21, 2025 | $76.33 | $77.60 | $75.70 | $76.19 | +0.35% | 3,500,366 |
| Jan 13, 2025 | $68.65 | $76.05 | $68.38 | $75.92 | +9.51% | 6,838,155 |
| Jan 6, 2025 | $72.72 | $73.16 | $68.87 | $69.33 | -3.86% | 4,179,332 |
| Dec 30, 2024 | $70.28 | $72.21 | $69.89 | $72.11 | +1.41% | 2,683,592 |
| Dec 23, 2024 | $69.18 | $71.96 | $68.68 | $71.11 | +2.08% | 2,246,711 |
| Dec 16, 2024 | $73.89 | $73.89 | $67.83 | $69.66 | -5.51% | 7,367,506 |
| Dec 9, 2024 | $75.91 | $76.00 | $73.18 | $73.72 | -2.90% | 3,891,078 |
| Dec 2, 2024 | $77.47 | $78.09 | $75.03 | $75.92 | -1.66% | 3,534,464 |
| Nov 25, 2024 | $77.96 | $79.41 | $77.14 | $77.20 | -0.36% | 3,411,090 |
| Nov 18, 2024 | $76.71 | $77.75 | $74.59 | $77.48 | +1.56% | 4,025,913 |
| Nov 11, 2024 | $78.25 | $78.75 | $75.77 | $76.29 | -0.75% | 4,062,478 |
| Nov 4, 2024 | $68.43 | $78.51 | $67.16 | $76.87 | +11.65% | 5,916,888 |
| Oct 28, 2024 | $69.53 | $70.73 | $68.37 | $68.85 | -0.21% | 4,593,727 |
| Oct 21, 2024 | $68.12 | $70.23 | $64.93 | $68.99 | +1.25% | 5,096,924 |
| Oct 14, 2024 | $65.15 | $68.88 | $64.89 | $68.14 | +4.90% | 4,528,432 |
| Oct 7, 2024 | $63.65 | $65.60 | $63.07 | $64.96 | +1.66% | 3,555,361 |
| Sep 30, 2024 | $62.31 | $64.60 | $61.45 | $63.90 | +2.34% | 3,157,503 |
| Sep 23, 2024 | $61.81 | $62.79 | $61.29 | $62.44 | +1.29% | 2,844,921 |
| Sep 16, 2024 | $57.49 | $61.99 | $57.49 | $61.65 | +7.79% | 4,401,489 |
| Sep 9, 2024 | $55.95 | $57.31 | $54.19 | $57.19 | +2.87% | 2,111,216 |
| Sep 3, 2024 | $57.97 | $58.22 | $55.09 | $55.60 | -5.38% | 1,731,448 |
| Aug 26, 2024 | $58.63 | $58.79 | $57.47 | $58.76 | +0.69% | 2,339,414 |
| Aug 19, 2024 | $57.09 | $58.65 | $56.17 | $58.36 | +2.30% | 2,398,753 |
| Aug 12, 2024 | $54.54 | $57.29 | $53.39 | $57.05 | +4.78% | 3,715,697 |
| Aug 5, 2024 | $52.60 | $54.72 | $51.09 | $54.45 | -0.21% | 4,784,309 |
| Jul 29, 2024 | $58.71 | $60.00 | $54.30 | $54.56 | -7.23% | 4,933,361 |
| Jul 22, 2024 | $54.86 | $59.07 | $54.08 | $58.81 | +6.01% | 8,291,054 |
| Jul 15, 2024 | $56.94 | $57.76 | $54.78 | $55.48 | -1.75% | 7,240,354 |
| Jul 8, 2024 | $54.38 | $57.15 | $54.14 | $56.47 | +2.78% | 3,372,303 |
| Jul 1, 2024 | $56.39 | $56.83 | $54.65 | $54.94 | -2.07% | 3,059,275 |
| Jun 24, 2024 | $53.73 | $56.17 | $53.05 | $56.10 | +4.85% | 4,724,058 |
| Jun 17, 2024 | $52.49 | $54.45 | $52.23 | $53.51 | +2.13% | 3,116,437 |
| Jun 10, 2024 | $51.81 | $53.88 | $51.75 | $52.39 | +0.49% | 4,195,879 |
| Jun 3, 2024 | $53.79 | $54.02 | $51.31 | $52.14 | -3.38% | 3,740,192 |
| May 28, 2024 | $54.15 | $54.51 | $52.42 | $53.97 | -0.15% | 6,253,456 |
| May 20, 2024 | $55.14 | $55.32 | $53.88 | $54.05 | -2.24% | 5,166,773 |
| May 13, 2024 | $56.00 | $56.15 | $55.17 | $55.29 | -0.71% | 3,722,063 |
| May 6, 2024 | $54.97 | $56.15 | $54.82 | $55.68 | +2.14% | 4,511,318 |
| Apr 29, 2024 | $52.85 | $54.76 | $52.73 | $54.51 | +3.44% | 5,754,491 |
| Apr 22, 2024 | $50.49 | $52.93 | $50.34 | $52.70 | +4.97% | 5,029,835 |
| Apr 15, 2024 | $50.46 | $50.75 | $49.05 | $50.21 | +1.06% | 4,545,319 |
| Apr 8, 2024 | $51.65 | $52.05 | $49.01 | $49.68 | -3.23% | 3,166,679 |
| Apr 1, 2024 | $52.11 | $52.12 | $50.63 | $51.34 | -1.48% | 3,932,346 |
| Mar 25, 2024 | $50.51 | $52.22 | $50.48 | $52.11 | +3.02% | 2,884,724 |
| Mar 18, 2024 | $49.23 | $51.99 | $49.06 | $50.59 | +2.46% | 3,817,622 |
| Mar 11, 2024 | $49.74 | $50.16 | $48.52 | $49.37 | -1.54% | 5,068,120 |
| Mar 4, 2024 | $50.47 | $51.34 | $49.61 | $50.15 | -0.30% | 3,080,277 |
| Feb 26, 2024 | $50.84 | $51.37 | $49.85 | $50.30 | -1.44% | 3,527,070 |
| Feb 20, 2024 | $50.67 | $51.75 | $49.99 | $51.03 | -0.31% | 2,679,593 |
| Feb 12, 2024 | $50.89 | $51.70 | $49.01 | $51.19 | +0.62% | 3,827,878 |
| Feb 5, 2024 | $49.41 | $51.05 | $48.83 | $50.88 | +2.14% | 4,523,754 |
| Jan 29, 2024 | $49.19 | $49.99 | $47.57 | $49.81 | +0.95% | 4,877,854 |
| Jan 22, 2024 | $46.67 | $50.08 | $46.48 | $49.35 | +5.43% | 6,564,527 |
| Jan 16, 2024 | $45.65 | $46.81 | $45.39 | $46.81 | +1.31% | 3,004,752 |
| Jan 8, 2024 | $46.83 | $47.10 | $45.87 | $46.20 | -1.20% | 2,657,046 |
| Jan 2, 2024 | $45.91 | $46.95 | $45.07 | $46.76 | +1.43% | 3,560,318 |
| Dec 26, 2023 | $45.79 | $46.71 | $45.79 | $46.10 | +0.86% | 2,412,252 |
| Dec 18, 2023 | $44.54 | $45.85 | $44.26 | $45.71 | +2.96% | 3,335,283 |
| Dec 11, 2023 | $43.25 | $45.00 | $42.98 | $44.39 | +2.40% | 5,991,729 |
| Dec 4, 2023 | $41.91 | $43.37 | $41.86 | $43.35 | +3.30% | 3,821,912 |
| Nov 27, 2023 | $41.17 | $42.02 | $40.11 | $41.97 | +1.30% | 4,501,746 |
| Nov 20, 2023 | $40.73 | $41.65 | $40.44 | $41.43 | +1.17% | 2,354,605 |
| Nov 13, 2023 | $39.81 | $41.77 | $39.50 | $40.95 | +2.21% | 3,398,715 |
| Nov 6, 2023 | $40.67 | $40.71 | $39.44 | $40.06 | -1.49% | 3,433,558 |
| Oct 30, 2023 | $37.65 | $40.81 | $37.15 | $40.67 | +9.32% | 4,572,806 |
| Oct 23, 2023 | $38.19 | $39.21 | $36.54 | $37.20 | -3.29% | 6,705,604 |
| Oct 16, 2023 | $39.56 | $40.76 | $38.29 | $38.47 | -1.50% | 4,145,531 |
| Oct 9, 2023 | $39.26 | $40.45 | $38.74 | $39.05 | -1.79% | 2,756,674 |
| Oct 2, 2023 | $40.87 | $40.97 | $38.45 | $39.77 | -2.91% | 3,495,187 |
| Sep 25, 2023 | $41.60 | $42.05 | $39.97 | $40.96 | -2.34% | 5,606,640 |
| Sep 18, 2023 | $43.98 | $44.19 | $41.94 | $41.94 | -5.11% | 3,324,521 |
| Sep 11, 2023 | $42.89 | $44.41 | $42.71 | $44.20 | +3.40% | 6,156,592 |
| Sep 5, 2023 | $44.01 | $44.19 | $42.35 | $42.75 | -3.33% | 4,238,785 |
| Aug 28, 2023 | $42.71 | $44.35 | $42.66 | $44.22 | +4.06% | 3,776,604 |
| Aug 21, 2023 | $41.90 | $42.84 | $41.27 | $42.49 | +1.82% | 5,208,320 |
| Aug 14, 2023 | $41.80 | $41.81 | $40.55 | $41.73 | -0.45% | 3,775,527 |
| Aug 7, 2023 | $42.09 | $42.52 | $41.11 | $41.92 | +0.40% | 2,766,934 |
| Jul 31, 2023 | $42.05 | $42.47 | $41.34 | $41.75 | -0.30% | 4,865,049 |
| Jul 24, 2023 | $42.86 | $43.63 | $41.17 | $41.88 | -2.16% | 6,677,517 |
| Jul 17, 2023 | $41.44 | $43.50 | $41.35 | $42.81 | +2.72% | 4,218,493 |
| Jul 10, 2023 | $39.77 | $42.11 | $39.71 | $41.67 | +4.60% | 4,342,406 |
| Jul 3, 2023 | $39.77 | $40.53 | $38.72 | $39.84 | +0.15% | 2,869,680 |
| Jun 26, 2023 | $38.09 | $40.20 | $38.07 | $39.78 | +4.39% | 4,834,578 |
| Jun 20, 2023 | $39.40 | $39.76 | $37.98 | $38.11 | -4.05% | 3,330,492 |
| Jun 12, 2023 | $38.95 | $40.87 | $38.71 | $39.71 | +1.33% | 4,725,256 |
| Jun 5, 2023 | $38.86 | $40.12 | $38.03 | $39.19 | +0.29% | 3,661,191 |
| May 30, 2023 | $38.64 | $39.24 | $36.90 | $39.08 | +1.79% | 3,480,916 |
| May 22, 2023 | $39.25 | $39.97 | $37.63 | $38.39 | -1.82% | 5,450,260 |
| May 15, 2023 | $38.31 | $39.57 | $38.21 | $39.11 | +2.70% | 4,123,092 |
| May 8, 2023 | $39.05 | $39.17 | $37.61 | $38.08 | -1.47% | 3,799,065 |
| May 1, 2023 | $40.12 | $40.49 | $36.56 | $38.65 | -3.33% | 5,281,163 |
| Apr 24, 2023 | $41.03 | $41.08 | $38.13 | $39.98 | -2.49% | 6,415,204 |
| Apr 17, 2023 | $39.75 | $41.56 | $39.50 | $41.00 | +2.35% | 4,580,042 |
| Apr 10, 2023 | $37.34 | $40.47 | $37.34 | $40.06 | +6.77% | 4,683,641 |
| Apr 3, 2023 | $39.21 | $39.46 | $36.74 | $37.52 | -4.76% | 4,953,719 |
| Mar 27, 2023 | $38.99 | $39.64 | $38.40 | $39.39 | +4.12% | 6,225,624 |
| Mar 20, 2023 | $37.23 | $40.37 | $36.38 | $37.83 | +3.46% | 9,662,165 |
| Mar 13, 2023 | $37.52 | $39.40 | $35.65 | $36.57 | -6.06% | 11,829,566 |
| Mar 6, 2023 | $44.88 | $45.00 | $38.42 | $38.93 | -13.33% | 7,015,630 |
| Feb 27, 2023 | $44.93 | $45.33 | $43.65 | $44.91 | +0.97% | 4,288,197 |
| Feb 21, 2023 | $44.57 | $44.95 | $43.25 | $44.48 | -1.21% | 3,752,885 |
| Feb 13, 2023 | $44.19 | $45.33 | $44.03 | $45.03 | +1.75% | 4,237,126 |
| Feb 6, 2023 | $44.49 | $45.76 | $43.81 | $44.25 | -1.62% | 3,711,404 |
| Jan 30, 2023 | $43.93 | $45.85 | $43.84 | $44.98 | +1.66% | 4,770,497 |
| Jan 23, 2023 | $40.99 | $45.18 | $39.81 | $44.25 | +7.41% | 7,880,254 |
| Jan 17, 2023 | $41.55 | $42.20 | $39.71 | $41.19 | -1.31% | 3,311,887 |
| Jan 9, 2023 | $40.44 | $42.05 | $39.91 | $41.74 | +4.18% | 3,484,300 |
| Jan 3, 2023 | $39.41 | $40.20 | $38.13 | $40.07 | +2.96% | 4,661,571 |
| Dec 27, 2022 | $38.80 | $39.38 | $38.07 | $38.91 | +0.74% | 1,896,994 |
| Dec 19, 2022 | $38.37 | $39.50 | $37.46 | $38.63 | +0.99% | 3,738,758 |
| Dec 12, 2022 | $39.91 | $42.25 | $37.71 | $38.25 | -4.08% | 8,154,330 |
| Dec 5, 2022 | $42.23 | $42.23 | $39.55 | $39.87 | -6.43% | 3,687,013 |
| Nov 28, 2022 | $42.67 | $43.20 | $41.21 | $42.61 | -1.24% | 2,755,404 |
| Nov 21, 2022 | $41.93 | $43.18 | $41.77 | $43.15 | +2.08% | 2,569,124 |
| Nov 14, 2022 | $44.05 | $44.41 | $41.49 | $42.27 | -4.69% | 3,763,424 |
| Nov 7, 2022 | $42.50 | $44.64 | $41.23 | $44.35 | +5.55% | 4,661,938 |
| Oct 31, 2022 | $40.68 | $42.64 | $40.51 | $42.01 | +2.59% | 6,302,532 |
| Oct 24, 2022 | $34.98 | $41.47 | $34.59 | $40.95 | +17.61% | 9,235,602 |
| Oct 17, 2022 | $35.80 | $36.67 | $33.78 | $34.82 | +0.08% | 5,830,382 |
| Oct 10, 2022 | $36.65 | $36.97 | $32.87 | $34.79 | -3.94% | 4,672,536 |
| Oct 3, 2022 | $35.25 | $38.21 | $34.52 | $36.22 | +4.66% | 4,401,732 |
| Sep 26, 2022 | $35.85 | $36.37 | $34.49 | $34.61 | -4.63% | 5,078,643 |
| Sep 19, 2022 | $38.57 | $39.86 | $35.87 | $36.29 | -7.15% | 3,772,375 |
| Sep 12, 2022 | $41.69 | $42.22 | $38.63 | $39.08 | -5.51% | 4,899,201 |
| Sep 6, 2022 | $39.57 | $41.48 | $38.55 | $41.36 | +5.56% | 2,193,244 |
| Aug 29, 2022 | $40.71 | $40.75 | $38.70 | $39.18 | -4.86% | 2,681,139 |
| Aug 22, 2022 | $40.93 | $42.46 | $40.57 | $41.18 | -1.42% | 4,257,444 |
| Aug 15, 2022 | $42.59 | $43.59 | $41.73 | $41.77 | -2.93% | 3,398,659 |
| Aug 8, 2022 | $40.86 | $43.09 | $40.16 | $43.03 | +5.89% | 2,951,550 |
| Aug 1, 2022 | $39.54 | $40.74 | $38.83 | $40.64 | +1.92% | 4,151,817 |
| Jul 25, 2022 | $40.79 | $41.04 | $37.82 | $39.87 | -1.17% | 5,950,053 |
| Jul 18, 2022 | $37.38 | $40.58 | $36.73 | $40.35 | +9.94% | 4,491,082 |
| Jul 11, 2022 | $36.49 | $37.41 | $35.03 | $36.70 | -1.40% | 4,735,810 |
| Jul 5, 2022 | $36.43 | $37.99 | $36.15 | $37.22 | -0.30% | 4,427,196 |
| Jun 27, 2022 | $39.08 | $40.21 | $36.58 | $37.33 | -3.53% | 4,355,903 |
| Jun 21, 2022 | $38.56 | $38.97 | $36.49 | $38.70 | +3.24% | 4,279,887 |
| Jun 13, 2022 | $38.80 | $39.15 | $36.78 | $37.49 | -6.31% | 6,408,092 |
| Jun 6, 2022 | $42.94 | $43.74 | $39.84 | $40.01 | -5.17% | 5,189,038 |
| May 31, 2022 | $42.57 | $43.26 | $41.48 | $42.19 | -1.63% | 2,924,492 |
| May 23, 2022 | $40.61 | $42.98 | $39.65 | $42.89 | +7.77% | 4,200,879 |
| May 16, 2022 | $41.70 | $42.97 | $38.51 | $39.80 | -4.65% | 5,239,491 |
| May 9, 2022 | $41.10 | $42.37 | $38.95 | $41.74 | -0.08% | 6,610,310 |
| May 2, 2022 | $41.61 | $44.69 | $41.17 | $41.77 | +1.31% | 4,361,204 |
| Apr 25, 2022 | $42.67 | $44.24 | $41.09 | $41.23 | -4.36% | 5,284,043 |
| Apr 18, 2022 | $43.25 | $46.84 | $42.89 | $43.11 | -0.98% | 3,603,959 |
| Apr 11, 2022 | $42.46 | $44.09 | $41.89 | $43.54 | +2.30% | 2,538,032 |
| Apr 4, 2022 | $44.52 | $44.77 | $41.47 | $42.56 | -5.10% | 5,052,320 |
| Mar 28, 2022 | $47.47 | $48.11 | $44.37 | $44.85 | -5.49% | 4,204,095 |
| Mar 21, 2022 | $46.44 | $48.41 | $45.79 | $47.45 | +2.76% | 3,995,232 |
| Mar 14, 2022 | $43.48 | $46.43 | $42.72 | $46.18 | +8.44% | 4,367,775 |
| Mar 7, 2022 | $44.29 | $44.39 | $40.23 | $42.59 | -4.47% | 5,726,125 |
| Feb 28, 2022 | $47.73 | $49.28 | $44.13 | $44.58 | -10.24% | 6,406,861 |
| Feb 22, 2022 | $49.44 | $49.88 | $45.59 | $49.67 | -0.72% | 4,049,979 |
| Feb 14, 2022 | $52.28 | $53.09 | $49.63 | $50.03 | -4.30% | 4,707,115 |
| Feb 7, 2022 | $52.00 | $55.52 | $51.28 | $52.27 | +0.86% | 6,921,537 |
| Jan 31, 2022 | $48.68 | $52.40 | $48.23 | $51.83 | +5.57% | 5,909,273 |
| Jan 24, 2022 | $43.54 | $49.89 | $42.92 | $49.09 | +10.40% | 7,393,402 |
| Jan 18, 2022 | $48.68 | $48.68 | $44.25 | $44.47 | -9.53% | 2,722,060 |
| Jan 10, 2022 | $50.10 | $50.82 | $48.12 | $49.15 | -2.62% | 3,864,785 |
| Jan 3, 2022 | $47.38 | $50.49 | $47.20 | $50.47 | +7.51% | 3,720,559 |
| Dec 27, 2021 | $46.27 | $48.19 | $46.01 | $46.95 | +1.82% | 1,859,633 |
| Dec 20, 2021 | $44.39 | $46.41 | $43.19 | $46.11 | +1.65% | 1,886,462 |
| Dec 13, 2021 | $46.21 | $47.21 | $44.94 | $45.36 | -2.27% | 5,119,061 |
| Dec 6, 2021 | $47.75 | $49.29 | $45.73 | $46.41 | -0.81% | 3,983,003 |
| Nov 29, 2021 | $49.43 | $49.61 | $46.35 | $46.79 | -3.78% | 4,100,672 |
| Nov 22, 2021 | $50.03 | $51.05 | $48.11 | $48.63 | -1.41% | 1,928,364 |
| Nov 15, 2021 | $51.45 | $51.45 | $48.78 | $49.33 | -3.45% | 2,584,403 |
| Nov 8, 2021 | $50.61 | $51.55 | $49.57 | $51.09 | +1.87% | 2,747,618 |
| Nov 1, 2021 | $48.97 | $51.07 | $48.89 | $50.15 | +3.22% | 3,953,022 |
| Oct 25, 2021 | $51.67 | $52.40 | $48.34 | $48.58 | -5.68% | 5,434,290 |
| Oct 18, 2021 | $49.54 | $51.77 | $49.47 | $51.51 | +3.83% | 3,866,887 |
| Oct 11, 2021 | $48.97 | $50.06 | $47.57 | $49.61 | +1.90% | 3,042,665 |
| Oct 4, 2021 | $46.51 | $49.08 | $45.95 | $48.68 | +4.55% | 3,581,903 |
| Sep 27, 2021 | $46.67 | $47.44 | $45.08 | $46.56 | +0.78% | 3,139,286 |
| Sep 20, 2021 | $43.71 | $46.34 | $42.73 | $46.20 | +2.55% | 3,245,208 |
| Sep 13, 2021 | $44.87 | $45.33 | $43.58 | $45.05 | +1.20% | 4,284,922 |
| Sep 7, 2021 | $45.26 | $45.81 | $44.44 | $44.52 | -1.87% | 2,624,888 |
| Aug 30, 2021 | $47.27 | $47.27 | $45.33 | $45.37 | -3.86% | 2,919,917 |
| Aug 23, 2021 | $44.84 | $47.24 | $44.56 | $47.19 | +6.21% | 2,522,486 |
| Aug 16, 2021 | $45.57 | $45.91 | $43.47 | $44.43 | -3.25% | 3,597,552 |
| Aug 9, 2021 | $45.07 | $46.34 | $44.65 | $45.92 | +1.77% | 3,730,990 |
| Aug 2, 2021 | $44.80 | $45.57 | $42.74 | $45.12 | +1.71% | 3,281,450 |
| Jul 26, 2021 | $43.35 | $45.51 | $42.72 | $44.36 | +2.10% | 3,693,298 |
| Jul 19, 2021 | $41.47 | $43.66 | $40.53 | $43.45 | +1.88% | 4,197,863 |
| Jul 12, 2021 | $43.38 | $44.82 | $42.53 | $42.65 | -2.13% | 3,940,708 |
| Jul 6, 2021 | $43.44 | $43.59 | $41.31 | $43.57 | +0.28% | 4,690,014 |
| Jun 28, 2021 | $43.99 | $43.99 | $42.42 | $43.45 | -1.14% | 5,794,100 |
| Jun 21, 2021 | $40.87 | $44.48 | $40.51 | $43.95 | +8.85% | 26,753,061 |
| Jun 14, 2021 | $43.60 | $43.93 | $40.27 | $40.38 | -7.37% | 7,773,712 |
| Jun 7, 2021 | $44.85 | $45.15 | $42.47 | $43.59 | -2.59% | 5,749,535 |
| Jun 1, 2021 | $46.72 | $47.05 | $44.44 | $44.75 | -3.10% | 3,725,420 |
| May 24, 2021 | $46.10 | $46.93 | $44.68 | $46.19 | +0.71% | 3,303,016 |
| May 17, 2021 | $46.39 | $46.93 | $43.91 | $45.86 | -1.97% | 4,417,200 |
| May 10, 2021 | $47.05 | $47.30 | $43.59 | $46.78 | -0.26% | 4,358,692 |
| May 3, 2021 | $46.73 | $48.13 | $45.97 | $46.90 | +1.68% | 4,893,051 |
| Apr 26, 2021 | $46.64 | $47.30 | $44.00 | $46.13 | -0.14% | 5,091,761 |
| Apr 19, 2021 | $46.41 | $46.58 | $43.79 | $46.19 | -0.92% | 4,519,371 |
| Apr 12, 2021 | $44.87 | $46.79 | $44.23 | $46.62 | +4.22% | 3,553,220 |
| Apr 5, 2021 | $44.43 | $45.03 | $43.47 | $44.73 | +2.01% | 3,267,229 |
| Mar 29, 2021 | $42.55 | $43.87 | $41.53 | $43.85 | +1.67% | 2,351,949 |
| Mar 22, 2021 | $43.03 | $43.46 | $40.42 | $43.13 | -0.29% | 4,775,008 |
| Mar 15, 2021 | $44.83 | $45.96 | $43.17 | $43.26 | -3.48% | 5,278,369 |
| Mar 8, 2021 | $42.65 | $45.28 | $41.74 | $44.82 | +6.65% | 4,033,953 |
| Mar 1, 2021 | $41.63 | $43.04 | $39.97 | $42.03 | +3.21% | 4,776,111 |
| Feb 22, 2021 | $39.41 | $43.49 | $39.24 | $40.72 | +3.25% | 6,978,644 |
| Feb 16, 2021 | $39.33 | $39.45 | $37.87 | $39.44 | +1.20% | 4,023,485 |
| Feb 8, 2021 | $36.93 | $39.21 | $36.62 | $38.97 | +5.92% | 3,583,048 |
| Feb 1, 2021 | $34.89 | $36.87 | $34.25 | $36.79 | +6.50% | 4,519,073 |
| Jan 25, 2021 | $34.34 | $36.33 | $32.92 | $34.55 | -0.88% | 6,784,847 |
| Jan 19, 2021 | $35.00 | $35.90 | $34.26 | $34.85 | +0.25% | 3,415,033 |
| Jan 11, 2021 | $34.38 | $35.59 | $33.63 | $34.77 | -0.38% | 4,189,643 |
| Jan 4, 2021 | $33.93 | $35.49 | $31.81 | $34.90 | +3.75% | 4,835,938 |
| Dec 28, 2020 | $34.48 | $34.48 | $33.21 | $33.64 | -1.45% | 2,643,914 |
| Dec 21, 2020 | $34.43 | $35.05 | $33.05 | $34.13 | -1.46% | 2,738,459 |
| Dec 14, 2020 | $33.71 | $35.11 | $33.43 | $34.64 | +4.94% | 8,448,984 |
| Dec 7, 2020 | $32.98 | $33.83 | $32.61 | $33.01 | -0.60% | 4,472,948 |
| Nov 30, 2020 | $31.73 | $33.60 | $30.80 | $33.21 | +3.48% | 5,754,763 |
| Nov 23, 2020 | $30.66 | $32.41 | $30.60 | $32.09 | +6.16% | 3,215,790 |
| Nov 16, 2020 | $31.28 | $31.55 | $29.97 | $30.23 | +0.18% | 5,377,025 |
| Nov 9, 2020 | $28.24 | $31.12 | $28.24 | $30.18 | +12.98% | 7,517,364 |
| Nov 2, 2020 | $26.38 | $27.57 | $25.79 | $26.71 | +2.81% | 5,059,707 |
| Oct 26, 2020 | $27.33 | $27.63 | $25.51 | $25.98 | -6.51% | 8,761,679 |
| Oct 19, 2020 | $26.50 | $27.99 | $26.26 | $27.79 | +5.30% | 5,352,115 |
| Oct 12, 2020 | $25.17 | $26.75 | $24.90 | $26.39 | +5.19% | 4,214,101 |
| Oct 5, 2020 | $23.96 | $25.60 | $23.96 | $25.09 | +5.85% | 3,726,340 |
| Sep 28, 2020 | $22.49 | $23.89 | $22.04 | $23.70 | +7.30% | 3,749,126 |
| Sep 21, 2020 | $22.72 | $22.92 | $20.83 | $22.09 | -5.76% | 5,102,634 |
| Sep 14, 2020 | $23.38 | $24.20 | $23.11 | $23.44 | +0.32% | 6,315,993 |
| Sep 8, 2020 | $23.05 | $23.67 | $22.38 | $23.36 | +0.13% | 7,192,530 |
| Aug 31, 2020 | $22.91 | $23.87 | $22.11 | $23.33 | +1.51% | 3,510,635 |
| Aug 24, 2020 | $22.72 | $23.44 | $22.42 | $22.99 | +2.70% | 2,681,192 |
| Aug 17, 2020 | $23.37 | $23.51 | $21.95 | $22.38 | -4.62% | 3,129,191 |
| Aug 10, 2020 | $23.36 | $24.76 | $23.14 | $23.47 | +1.52% | 3,352,417 |
| Aug 3, 2020 | $21.69 | $23.12 | $21.44 | $23.12 | +7.28% | 3,184,126 |
| Jul 27, 2020 | $21.15 | $21.99 | $20.70 | $21.55 | +1.00% | 4,898,483 |
| Jul 20, 2020 | $21.84 | $22.38 | $21.30 | $21.33 | -3.09% | 3,325,025 |
| Jul 13, 2020 | $21.68 | $23.11 | $20.91 | $22.01 | +3.49% | 5,473,005 |
| Jul 6, 2020 | $21.01 | $21.31 | $19.68 | $21.27 | +4.43% | 4,462,071 |
| Jun 29, 2020 | $20.30 | $21.33 | $20.05 | $20.37 | +2.48% | 3,820,218 |
| Jun 22, 2020 | $20.76 | $21.73 | $19.60 | $19.88 | -5.39% | 5,655,910 |
| Jun 15, 2020 | $20.36 | $22.81 | $20.34 | $21.01 | -1.81% | 6,143,449 |
| Jun 8, 2020 | $24.72 | $25.11 | $20.33 | $21.40 | -11.54% | 5,128,628 |
| Jun 1, 2020 | $21.50 | $24.93 | $21.25 | $24.19 | +14.06% | 4,462,390 |
| May 26, 2020 | $21.13 | $22.87 | $20.92 | $21.20 | +5.81% | 4,156,119 |
| May 18, 2020 | $18.93 | $20.59 | $18.93 | $20.04 | +7.26% | 4,333,489 |
| May 11, 2020 | $19.60 | $20.17 | $16.78 | $18.68 | -6.74% | 5,847,093 |
| May 4, 2020 | $18.36 | $20.04 | $17.88 | $20.04 | +6.85% | 4,712,538 |
| Apr 27, 2020 | $18.69 | $21.58 | $18.37 | $18.75 | +1.66% | 5,617,881 |
| Apr 20, 2020 | $18.15 | $18.93 | $17.26 | $18.44 | -1.33% | 3,170,810 |
| Apr 13, 2020 | $20.35 | $20.58 | $17.35 | $18.69 | -8.86% | 4,591,738 |
| Apr 6, 2020 | $16.50 | $21.24 | $16.36 | $20.51 | +31.18% | 5,426,642 |
| Mar 30, 2020 | $17.88 | $19.01 | $15.51 | $15.64 | -13.39% | 5,708,509 |
| Mar 23, 2020 | $15.46 | $19.71 | $14.10 | $18.05 | +18.18% | 7,970,633 |
| Mar 16, 2020 | $15.98 | $18.01 | $13.84 | $15.28 | -18.63% | 10,937,792 |
| Mar 9, 2020 | $20.00 | $20.33 | $15.74 | $18.77 | -15.96% | 10,975,211 |
| Mar 2, 2020 | $24.40 | $26.00 | $21.58 | $22.34 | -7.68% | 8,992,097 |
| Feb 24, 2020 | $28.60 | $28.98 | $23.67 | $24.20 | -18.39% | 6,110,610 |
| Feb 18, 2020 | $29.84 | $30.71 | $29.51 | $29.65 | -0.99% | 3,452,925 |
| Feb 10, 2020 | $29.84 | $30.34 | $29.57 | $29.95 | -0.27% | 3,418,591 |
| Feb 3, 2020 | $28.89 | $30.50 | $28.87 | $30.03 | +4.44% | 6,285,778 |
| Jan 27, 2020 | $26.95 | $29.67 | $26.76 | $28.75 | +4.02% | 7,150,202 |
| Jan 21, 2020 | $28.58 | $28.71 | $27.22 | $27.64 | -4.28% | 4,358,441 |
| Jan 13, 2020 | $28.11 | $29.00 | $27.96 | $28.88 | +3.13% | 4,738,951 |
| Jan 6, 2020 | $26.74 | $28.22 | $26.49 | $28.00 | +4.13% | 4,795,475 |
| Dec 30, 2019 | $27.57 | $27.61 | $26.33 | $26.89 | -2.01% | 3,042,972 |
| Dec 23, 2019 | $27.68 | $27.68 | $27.15 | $27.44 | -0.64% | 1,608,733 |
| Dec 16, 2019 | $27.59 | $27.93 | $27.25 | $27.62 | +0.91% | 7,205,685 |
| Dec 9, 2019 | $27.42 | $28.01 | $27.19 | $27.37 | -0.52% | 3,029,016 |
| Dec 2, 2019 | $27.95 | $28.23 | $26.42 | $27.51 | -0.99% | 3,952,732 |
| Nov 25, 2019 | $27.56 | $28.10 | $27.46 | $27.79 | +1.30% | 2,229,959 |
| Nov 18, 2019 | $26.85 | $27.52 | $26.58 | $27.43 | +2.05% | 3,175,840 |
| Nov 11, 2019 | $26.74 | $27.37 | $26.41 | $26.88 | -0.53% | 2,978,768 |
| Nov 4, 2019 | $26.20 | $27.52 | $26.04 | $27.02 | +4.40% | 4,707,760 |
| Oct 28, 2019 | $25.40 | $26.04 | $24.58 | $25.88 | +2.52% | 4,872,627 |
| Oct 21, 2019 | $25.00 | $25.39 | $24.59 | $25.25 | +2.36% | 3,230,385 |
| Oct 14, 2019 | $23.68 | $24.83 | $23.62 | $24.67 | +3.43% | 3,568,087 |
| Oct 7, 2019 | $22.90 | $24.43 | $22.06 | $23.85 | +3.69% | 5,668,420 |
| Sep 30, 2019 | $25.52 | $25.76 | $22.59 | $23.00 | -9.34% | 6,228,770 |
| Sep 23, 2019 | $25.27 | $25.91 | $24.98 | $25.37 | -0.38% | 3,587,646 |
| Sep 16, 2019 | $25.71 | $26.14 | $25.41 | $25.47 | -2.12% | 4,789,177 |
| Sep 9, 2019 | $24.46 | $26.58 | $24.35 | $26.02 | +7.28% | 3,939,162 |
| Sep 3, 2019 | $23.52 | $24.52 | $23.03 | $24.25 | +2.15% | 3,196,303 |
| Aug 26, 2019 | $23.28 | $24.08 | $22.56 | $23.74 | +3.27% | 3,759,781 |
| Aug 19, 2019 | $23.67 | $24.07 | $22.89 | $22.99 | -0.88% | 3,399,591 |
| Aug 12, 2019 | $23.60 | $23.97 | $22.67 | $23.20 | -3.19% | 3,913,819 |
| Aug 5, 2019 | $24.44 | $24.58 | $23.43 | $23.96 | -4.19% | 5,739,278 |
| Jul 29, 2019 | $26.68 | $27.53 | $24.82 | $25.01 | -6.40% | 7,019,974 |
| Jul 22, 2019 | $26.05 | $26.76 | $25.84 | $26.72 | +2.51% | 4,526,255 |
| Jul 15, 2019 | $26.67 | $26.73 | $25.82 | $26.07 | -2.04% | 3,139,222 |
| Jul 8, 2019 | $26.33 | $26.78 | $25.98 | $26.61 | +0.32% | 3,461,907 |
| Jul 1, 2019 | $26.64 | $26.69 | $25.99 | $26.52 | +1.05% | 2,858,446 |
| Jun 24, 2019 | $24.99 | $26.38 | $24.44 | $26.25 | +5.13% | 6,083,343 |
| Jun 17, 2019 | $25.26 | $25.80 | $24.73 | $24.97 | -0.72% | 5,522,177 |
| Jun 10, 2019 | $25.27 | $26.06 | $24.92 | $25.15 | +0.23% | 4,451,093 |
| Jun 3, 2019 | $23.84 | $25.47 | $23.72 | $25.09 | +5.28% | 4,445,806 |
| May 28, 2019 | $24.96 | $25.04 | $23.51 | $23.84 | -4.73% | 4,224,905 |
| May 20, 2019 | $25.20 | $26.09 | $24.64 | $25.02 | -1.33% | 4,036,609 |
| May 13, 2019 | $25.63 | $25.95 | $24.64 | $25.36 | -4.05% | 5,288,921 |
| May 6, 2019 | $25.83 | $26.56 | $25.72 | $26.43 | -0.39% | 6,888,981 |
| Apr 29, 2019 | $26.06 | $26.64 | $25.67 | $26.53 | +2.03% | 7,092,771 |
| Apr 22, 2019 | $26.16 | $26.39 | $25.64 | $26.00 | -1.07% | 4,556,045 |
| Apr 15, 2019 | $26.01 | $26.45 | $25.84 | $26.28 | +0.66% | 2,741,247 |
| Apr 8, 2019 | $25.58 | $26.37 | $25.27 | $26.11 | +1.91% | 5,267,643 |
| Apr 1, 2019 | $23.76 | $25.64 | $23.60 | $25.62 | +9.25% | 6,343,422 |
| Mar 25, 2019 | $22.85 | $23.85 | $22.34 | $23.45 | +2.59% | 5,600,306 |
| Mar 18, 2019 | $24.80 | $25.30 | $22.60 | $22.86 | -7.60% | 5,576,080 |
| Mar 11, 2019 | $23.80 | $24.81 | $23.53 | $24.74 | +4.58% | 4,354,130 |
| Mar 4, 2019 | $24.68 | $24.78 | $23.24 | $23.65 | -3.95% | 4,048,344 |
| Feb 25, 2019 | $25.00 | $25.35 | $24.13 | $24.63 | -0.63% | 4,553,603 |
| Feb 19, 2019 | $23.91 | $24.92 | $23.90 | $24.78 | +2.73% | 3,509,259 |
| Feb 11, 2019 | $23.41 | $24.25 | $22.52 | $24.12 | +3.55% | 4,597,064 |
| Feb 4, 2019 | $22.44 | $23.30 | $22.39 | $23.30 | +4.26% | 5,498,849 |
| Jan 28, 2019 | $21.33 | $23.11 | $20.79 | $22.35 | +3.50% | 6,898,049 |
| Jan 22, 2019 | $21.10 | $21.72 | $20.61 | $21.59 | +0.52% | 2,883,061 |
| Jan 14, 2019 | $20.19 | $21.61 | $20.16 | $21.48 | +5.20% | 4,365,882 |
| Jan 7, 2019 | $18.62 | $20.48 | $18.28 | $20.42 | +9.23% | 6,988,701 |
| Dec 31, 2018 | $18.41 | $18.73 | $17.69 | $18.69 | +2.39% | 4,949,363 |
| Dec 24, 2018 | $17.15 | $18.71 | $17.06 | $18.26 | +5.28% | 3,211,179 |
| Dec 17, 2018 | $18.69 | $19.36 | $17.27 | $17.34 | -7.69% | 9,280,248 |
| Dec 10, 2018 | $20.14 | $20.61 | $18.72 | $18.79 | -6.83% | 4,692,543 |
| Dec 3, 2018 | $21.83 | $22.12 | $19.89 | $20.16 | -6.01% | 5,029,223 |
| Nov 26, 2018 | $21.91 | $22.43 | $21.07 | $21.45 | -0.43% | 5,293,961 |
| Nov 19, 2018 | $22.07 | $48.67 | $21.12 | $21.55 | -2.55% | 2,276,299 |
| Nov 12, 2018 | $22.09 | $22.21 | $20.95 | $22.11 | -0.14% | 4,673,426 |
| Nov 5, 2018 | $21.29 | $22.52 | $20.82 | $22.14 | +4.38% | 5,580,350 |
| Oct 29, 2018 | $19.46 | $21.44 | $18.91 | $21.21 | +10.79% | 5,891,829 |
| Oct 22, 2018 | $21.28 | $21.28 | $18.89 | $19.15 | -9.80% | 5,293,907 |
| Oct 15, 2018 | $21.06 | $21.90 | $21.02 | $21.23 | +0.44% | 3,809,889 |
| Oct 8, 2018 | $22.77 | $23.24 | $21.04 | $21.13 | -7.81% | 5,999,428 |
| Oct 1, 2018 | $23.04 | $23.66 | $22.27 | $22.92 | +0.62% | 6,390,346 |
| Sep 24, 2018 | $24.32 | $24.35 | $22.67 | $22.78 | -6.68% | 4,638,514 |
| Sep 17, 2018 | $24.67 | $24.92 | $23.87 | $24.41 | -1.21% | 3,546,870 |
| Sep 10, 2018 | $24.23 | $24.96 | $24.11 | $24.71 | +2.66% | 2,889,526 |
| Sep 4, 2018 | $24.76 | $24.92 | $23.82 | $24.07 | -3.06% | 2,159,858 |
| Aug 27, 2018 | $24.48 | $25.11 | $24.46 | $24.83 | +2.18% | 3,432,793 |
| Aug 20, 2018 | $24.15 | $24.40 | $23.77 | $24.30 | +0.94% | 2,348,535 |
| Aug 13, 2018 | $23.77 | $24.54 | $23.63 | $24.08 | +1.01% | 2,733,145 |
| Aug 6, 2018 | $24.55 | $25.01 | $23.62 | $23.84 | -2.95% | 3,439,702 |
| Jul 30, 2018 | $23.61 | $25.40 | $23.41 | $24.56 | +4.48% | 6,930,494 |
| Jul 23, 2018 | $23.83 | $24.38 | $23.36 | $23.51 | -1.12% | 4,078,076 |
| Jul 16, 2018 | $23.26 | $24.19 | $23.08 | $23.77 | +3.54% | 3,231,627 |
| Jul 9, 2018 | $23.51 | $24.13 | $22.81 | $22.96 | -1.69% | 3,975,455 |
| Jul 2, 2018 | $22.92 | $23.50 | $22.84 | $23.36 | +0.57% | 2,922,072 |
| Jun 25, 2018 | $24.91 | $24.91 | $23.20 | $23.22 | -7.28% | 6,317,499 |
| Jun 18, 2018 | $26.11 | $26.29 | $24.76 | $25.04 | -4.80% | 5,870,650 |
| Jun 11, 2018 | $27.43 | $27.52 | $25.78 | $26.31 | -3.60% | 4,350,238 |
| Jun 4, 2018 | $26.64 | $27.52 | $26.17 | $27.29 | +3.31% | 3,811,435 |
| May 29, 2018 | $26.35 | $27.06 | $26.00 | $26.41 | -2.11% | 4,000,123 |
| May 21, 2018 | $26.74 | $27.41 | $26.41 | $26.98 | +1.67% | 3,042,561 |
| May 14, 2018 | $26.46 | $26.87 | $25.81 | $26.54 | +0.52% | 4,146,848 |
| May 7, 2018 | $25.94 | $27.02 | $25.72 | $26.40 | +2.22% | 4,042,954 |
| Apr 30, 2018 | $26.40 | $26.83 | $24.82 | $25.83 | -1.76% | 4,797,607 |
| Apr 23, 2018 | $26.17 | $26.30 | $25.43 | $26.29 | +0.51% | 3,304,618 |
| Apr 16, 2018 | $26.02 | $26.50 | $25.93 | $26.16 | +1.69% | 2,809,942 |
| Apr 9, 2018 | $25.23 | $26.44 | $25.12 | $25.72 | +2.57% | 3,619,980 |
| Apr 2, 2018 | $26.24 | $26.36 | $24.81 | $25.08 | -4.74% | 5,811,986 |
| Mar 26, 2018 | $25.81 | $26.46 | $25.05 | $26.32 | +4.39% | 4,937,992 |
| Mar 19, 2018 | $28.79 | $28.96 | $25.22 | $25.22 | -12.94% | 4,534,080 |
| Mar 12, 2018 | $30.10 | $30.36 | $28.44 | $28.96 | -3.75% | 5,651,677 |
| Mar 5, 2018 | $27.70 | $30.17 | $27.56 | $30.09 | +7.49% | 4,198,128 |
| Feb 26, 2018 | $28.40 | $29.37 | $27.08 | $28.00 | -0.76% | 4,891,281 |
| Feb 20, 2018 | $27.64 | $28.40 | $27.62 | $28.21 | +1.28% | 3,628,858 |
| Feb 12, 2018 | $26.92 | $28.34 | $26.70 | $27.85 | +4.02% | 4,755,498 |
| Feb 5, 2018 | $28.50 | $28.89 | $25.66 | $26.78 | -7.12% | 7,023,077 |
| Jan 29, 2018 | $29.40 | $30.56 | $28.68 | $28.83 | -2.25% | 7,839,868 |
| Jan 22, 2018 | $29.52 | $29.73 | $28.87 | $29.49 | -0.09% | 3,455,384 |
| Jan 16, 2018 | $30.01 | $30.42 | $28.83 | $29.52 | -1.57% | 4,110,828 |
| Jan 8, 2018 | $28.99 | $30.54 | $28.63 | $29.99 | +4.56% | 6,019,651 |
| Jan 2, 2018 | $26.50 | $28.72 | $26.31 | $28.68 | +8.36% | 5,159,821 |
| Dec 26, 2017 | $26.88 | $27.09 | $26.34 | $26.47 | -1.81% | 2,434,056 |
| Dec 18, 2017 | $26.74 | $27.32 | $26.69 | $26.96 | +2.04% | 4,339,668 |
| Dec 11, 2017 | $26.64 | $26.81 | $25.80 | $26.42 | -0.93% | 6,207,254 |
| Dec 4, 2017 | $26.40 | $27.08 | $25.80 | $26.67 | +3.22% | 4,901,912 |
| Nov 27, 2017 | $23.43 | $25.86 | $23.41 | $25.84 | +10.32% | 5,776,586 |
| Nov 20, 2017 | $23.24 | $24.10 | $23.21 | $23.42 | +1.15% | 2,061,343 |
| Nov 13, 2017 | $23.18 | $23.58 | $22.83 | $23.16 | -0.93% | 3,642,447 |
| Nov 6, 2017 | $23.59 | $23.87 | $22.87 | $23.37 | -1.17% | 3,045,201 |
| Oct 30, 2017 | $22.90 | $24.13 | $22.69 | $23.65 | +2.35% | 4,751,271 |
| Oct 23, 2017 | $23.49 | $23.68 | $22.64 | $23.11 | -1.55% | 4,333,893 |
| Oct 16, 2017 | $23.44 | $23.66 | $22.71 | $23.47 | +0.11% | 3,928,104 |
| Oct 9, 2017 | $23.74 | $23.97 | $23.20 | $23.44 | -1.29% | 3,129,177 |
| Oct 2, 2017 | $23.81 | $24.32 | $23.39 | $23.75 | -0.04% | 4,732,055 |
| Sep 25, 2017 | $22.56 | $24.03 | $22.42 | $23.76 | +5.03% | 3,517,321 |
| Sep 18, 2017 | $21.63 | $22.74 | $21.52 | $22.62 | +5.08% | 3,027,811 |
| Sep 11, 2017 | $20.64 | $21.71 | $20.55 | $21.53 | +6.23% | 4,143,222 |
| Sep 5, 2017 | $21.34 | $21.35 | $19.75 | $20.27 | -5.90% | 4,253,298 |
| Aug 28, 2017 | $21.24 | $21.54 | $20.68 | $21.54 | +1.81% | 3,515,535 |
| Aug 21, 2017 | $21.45 | $21.80 | $21.02 | $21.16 | -1.65% | 4,747,298 |
| Aug 14, 2017 | $22.47 | $22.82 | $21.09 | $21.51 | -2.77% | 4,777,938 |
| Aug 7, 2017 | $22.21 | $22.86 | $21.89 | $22.12 | -0.40% | 4,385,913 |
| Jul 31, 2017 | $22.81 | $23.11 | $21.99 | $22.21 | -0.74% | 7,342,437 |
| Jul 24, 2017 | $21.11 | $22.69 | $21.11 | $22.38 | +6.02% | 8,593,651 |
| Jul 17, 2017 | $20.64 | $21.50 | $20.54 | $21.11 | +1.76% | 3,991,113 |
| Jul 10, 2017 | $20.60 | $21.05 | $20.43 | $20.74 | +0.37% | 4,435,911 |
| Jul 3, 2017 | $20.67 | $21.10 | $20.46 | $20.67 | +1.13% | 3,791,166 |
| Jun 26, 2017 | $19.27 | $20.78 | $19.08 | $20.44 | +6.48% | 4,865,798 |
| Jun 19, 2017 | $20.37 | $20.61 | $19.10 | $19.19 | -4.95% | 5,058,150 |
| Jun 12, 2017 | $20.31 | $20.88 | $19.34 | $20.19 | -0.46% | 6,833,302 |
| Jun 5, 2017 | $19.34 | $20.34 | $18.68 | $20.28 | +5.97% | 4,486,050 |
| May 30, 2017 | $19.13 | $19.54 | $18.64 | $19.14 | -0.35% | 3,361,769 |
| May 22, 2017 | $20.24 | $20.28 | $19.04 | $19.21 | -3.98% | 6,663,827 |
| May 15, 2017 | $20.82 | $21.37 | $19.59 | $20.00 | -3.35% | 4,385,792 |
| May 8, 2017 | $21.35 | $21.70 | $20.44 | $20.70 | -3.04% | 4,109,984 |
| May 1, 2017 | $21.85 | $22.24 | $21.17 | $21.35 | -1.72% | 6,098,067 |
| Apr 24, 2017 | $21.64 | $22.13 | $21.45 | $21.72 | +4.02% | 4,810,769 |
| Apr 17, 2017 | $20.36 | $21.38 | $20.12 | $20.88 | +2.94% | 4,259,936 |
| Apr 10, 2017 | $21.39 | $21.66 | $20.28 | $20.28 | -5.39% | 3,518,593 |
| Apr 3, 2017 | $22.37 | $22.70 | $20.89 | $21.44 | -3.89% | 5,409,482 |
| Mar 27, 2017 | $20.64 | $22.55 | $20.51 | $22.31 | +4.00% | 6,220,921 |
| Mar 20, 2017 | $23.16 | $23.32 | $21.13 | $21.45 | -8.77% | 5,708,431 |
| Mar 13, 2017 | $23.74 | $24.12 | $23.31 | $23.51 | -0.94% | 4,950,814 |
| Mar 6, 2017 | $23.84 | $24.05 | $23.37 | $23.73 | -1.49% | 3,718,034 |
| Feb 27, 2017 | $24.01 | $25.16 | $23.56 | $24.09 | +0.48% | 5,082,115 |
| Feb 21, 2017 | $24.67 | $24.80 | $23.63 | $23.98 | -2.14% | 3,278,483 |
| Feb 13, 2017 | $23.72 | $24.78 | $23.62 | $24.50 | +3.61% | 4,799,397 |
| Feb 6, 2017 | $23.29 | $24.09 | $23.19 | $23.65 | -0.60% | 4,274,849 |
| Jan 30, 2017 | $22.08 | $23.87 | $21.59 | $23.79 | +6.63% | 6,535,973 |
| Jan 23, 2017 | $21.56 | $22.69 | $21.25 | $22.31 | +2.66% | 3,633,115 |
| Jan 17, 2017 | $22.28 | $22.30 | $21.16 | $21.73 | -3.57% | 3,314,101 |
| Jan 9, 2017 | $22.26 | $22.98 | $21.59 | $22.54 | -0.04% | 4,485,883 |
| Jan 3, 2017 | $22.68 | $22.91 | $22.01 | $22.55 | +1.56% | 4,476,125 |
| Dec 27, 2016 | $23.03 | $23.15 | $22.03 | $22.20 | -3.39% | 1,883,193 |
| Dec 19, 2016 | $22.23 | $23.27 | $22.00 | $22.98 | +2.82% | 3,876,471 |
| Dec 12, 2016 | $23.09 | $23.38 | $22.16 | $22.35 | -3.42% | 6,642,180 |
| Dec 5, 2016 | $22.35 | $23.50 | $21.98 | $23.14 | +5.11% | 4,570,113 |
| Nov 28, 2016 | $22.09 | $22.82 | $21.66 | $22.01 | -1.96% | 4,645,603 |
| Nov 21, 2016 | $22.50 | $22.58 | $22.04 | $22.45 | -0.22% | 4,027,770 |
| Nov 14, 2016 | $20.33 | $22.63 | $20.33 | $22.50 | – | 6,762,969 |
Seasonality
SF 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 | 7.4% | 0.3% | -6.3% | 1.6% | -1.5% | 1.0% | 7.0% | -0.5% | -1.6% | 3.1% | 7.5% | -0.4% |
| Months up | 9 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -1.5% | -9.9% | 0.3% | 6.6% | -11.0% | -0.1% | 18.8% | -2.6% | -12.9% | -4.8% | ||
| 2025 | 9.2% | -8.3% | -10.8% | -9.1% | 10.0% | 10.7% | 10.0% | 1.0% | -1.2% | 4.4% | 3.0% | 3.0% |
| 2024 | 5.5% | 4.6% | 3.0% | 2.2% | 1.3% | 4.5% | 5.4% | -0.6% | 7.0% | 10.4% | 11.8% | -8.1% |
| 2023 | 15.5% | -0.3% | -11.6% | 1.5% | -6.8% | 7.4% | 6.5% | 2.9% | -5.5% | -7.2% | 7.7% | 13.3% |
| 2022 | 6.4% | -1.5% | -7.6% | -8.9% | 4.2% | -12.7% | 6.8% | -0.3% | -12.5% | 19.2% | 4.3% | -9.2% |
| 2021 | 2.7% | 18.2% | 4.9% | 8.0% | 0.3% | -6.4% | 2.6% | 4.1% | -1.6% | 7.2% | -2.4% | -0.8% |
| 2020 | 6.7% | -15.6% | -24.2% | 7.3% | 8.1% | -0.6% | 2.2% | 4.9% | -0.3% | 15.6% | 18.8% | 9.2% |
| 2019 | 15.6% | 14.0% | -3.1% | 13.1% | -9.9% | 10.1% | 1.3% | -10.4% | 7.4% | -2.4% | 11.9% | -3.0% |
| 2018 | 13.4% | -5.2% | -7.3% | -1.6% | 1.1% | -11.1% | 5.5% | 1.6% | -8.3% | -10.8% | 5.8% | -14.2% |
| 2017 | 0.8% | 7.2% | -7.0% | -2.6% | -12.8% | 7.9% | 10.6% | -5.9% | 12.0% | -0.8% | 6.2% | 5.9% |