Stifel Financial Corp (SFB) stock
SFBNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SF, SF.PB, SF.PC, SF.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/306% below fair value
$17.81−0.14 (-0.78%)
Close on Oct 30, 2026Market cap $2.88BP/E 3.2Yield 6.89%
Price history
Stifel Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.81
-0.78% on the day
52-week range
$17.64 – $22.14
-19.6% from the high
Change over 52 weeks
-18.8%
From $21.94 on Oct 30, 2025
Average volume
13,665
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.07 | $18.13 | $17.70 | $17.81 | -1.15% | 72,086 |
| Oct 19, 2026 | $17.88 | $18.16 | $17.64 | $18.02 | +0.37% | 53,433 |
| Oct 12, 2026 | $18.03 | $18.78 | $17.86 | $17.95 | -0.61% | 89,064 |
| Oct 5, 2026 | $19.07 | $19.18 | $17.92 | $18.06 | -4.49% | 98,958 |
| Sep 28, 2026 | $19.06 | $19.45 | $18.63 | $18.91 | -1.30% | 65,981 |
| Sep 21, 2026 | $19.15 | $19.45 | $18.95 | $19.16 | +0.10% | 55,700 |
| Sep 14, 2026 | $19.03 | $19.69 | $19.03 | $19.14 | -0.18% | 71,444 |
| Sep 8, 2026 | $19.79 | $19.83 | $18.89 | $19.18 | -2.62% | 41,981 |
| Aug 31, 2026 | $19.70 | $19.84 | $19.64 | $19.69 | -0.10% | 63,799 |
| Aug 24, 2026 | $19.63 | $19.83 | $19.50 | $19.71 | +1.08% | 53,229 |
| Aug 17, 2026 | $19.60 | $19.70 | $19.31 | $19.50 | -0.26% | 54,397 |
| Aug 10, 2026 | $19.64 | $19.78 | $19.50 | $19.55 | -0.56% | 61,326 |
| Aug 3, 2026 | $19.80 | $19.87 | $19.64 | $19.66 | -0.30% | 62,371 |
| Jul 27, 2026 | $19.71 | $19.83 | $19.62 | $19.72 | +0.04% | 49,587 |
| Jul 20, 2026 | $19.65 | $19.82 | $19.60 | $19.71 | -0.14% | 85,092 |
| Jul 13, 2026 | $19.63 | $19.79 | $19.46 | $19.74 | +1.13% | 62,625 |
| Jul 6, 2026 | $19.64 | $19.80 | $19.52 | $19.52 | -0.91% | 41,029 |
| Jun 29, 2026 | $19.93 | $19.98 | $19.46 | $19.70 | -0.76% | 100,850 |
| Jun 22, 2026 | $19.89 | $19.91 | $19.58 | $19.85 | +0.13% | 96,923 |
| Jun 15, 2026 | $19.70 | $19.89 | $19.68 | $19.83 | +0.89% | 48,653 |
| Jun 8, 2026 | $19.59 | $19.82 | $19.52 | $19.65 | +0.15% | 58,009 |
| Jun 1, 2026 | $19.72 | $19.87 | $19.59 | $19.62 | -1.01% | 65,056 |
| May 26, 2026 | $19.98 | $20.00 | $19.73 | $19.82 | -0.10% | 35,071 |
| May 18, 2026 | $19.97 | $20.08 | $19.70 | $19.84 | -0.90% | 50,816 |
| May 11, 2026 | $20.34 | $20.34 | $20.00 | $20.02 | -1.33% | 35,276 |
| May 4, 2026 | $20.15 | $20.38 | $20.10 | $20.29 | +0.84% | 48,703 |
| Apr 27, 2026 | $20.14 | $20.40 | $20.02 | $20.12 | -0.04% | 92,282 |
| Apr 20, 2026 | $19.81 | $20.13 | $19.71 | $20.13 | +1.31% | 85,647 |
| Apr 13, 2026 | $19.73 | $20.03 | $19.65 | $19.87 | +0.61% | 74,939 |
| Apr 6, 2026 | $19.42 | $20.00 | $19.32 | $19.75 | +1.70% | 43,866 |
| Mar 30, 2026 | $19.74 | $19.75 | $19.14 | $19.42 | -0.56% | 94,635 |
| Mar 23, 2026 | $19.66 | $20.02 | $19.50 | $19.53 | -0.61% | 44,777 |
| Mar 16, 2026 | $19.84 | $20.09 | $19.62 | $19.65 | -1.36% | 56,012 |
| Mar 9, 2026 | $20.23 | $20.39 | $19.68 | $19.92 | -1.82% | 76,080 |
| Mar 2, 2026 | $20.17 | $20.47 | $20.17 | $20.29 | -0.49% | 51,595 |
| Feb 23, 2026 | $20.68 | $20.75 | $20.22 | $20.39 | -1.73% | 94,660 |
| Feb 17, 2026 | $20.70 | $20.89 | $20.55 | $20.75 | +0.24% | 41,913 |
| Feb 9, 2026 | $20.58 | $20.76 | $20.46 | $20.70 | +0.93% | 48,534 |
| Feb 2, 2026 | $20.70 | $20.75 | $20.44 | $20.51 | -0.73% | 49,151 |
| Jan 26, 2026 | $20.65 | $20.87 | $20.57 | $20.66 | +0.29% | 63,821 |
| Jan 20, 2026 | $20.55 | $20.69 | $20.46 | $20.60 | -0.29% | 57,601 |
| Jan 12, 2026 | $20.56 | $20.79 | $20.45 | $20.66 | +0.44% | 83,889 |
| Jan 5, 2026 | $20.72 | $20.82 | $20.49 | $20.57 | -0.39% | 74,524 |
| Dec 29, 2025 | $20.88 | $20.98 | $20.43 | $20.65 | -1.15% | 59,178 |
| Dec 22, 2025 | $21.11 | $21.12 | $20.87 | $20.89 | -1.23% | 40,049 |
| Dec 15, 2025 | $21.24 | $21.33 | $20.91 | $21.15 | -0.23% | 86,054 |
| Dec 8, 2025 | $21.16 | $21.33 | $21.07 | $21.20 | -0.01% | 62,863 |
| Dec 1, 2025 | $21.37 | $21.41 | $21.16 | $21.20 | -1.07% | 44,767 |
| Nov 24, 2025 | $21.34 | $21.61 | $21.22 | $21.43 | +0.85% | 18,854 |
| Nov 17, 2025 | $21.51 | $21.52 | $21.15 | $21.25 | -0.52% | 33,016 |
| Nov 10, 2025 | $21.47 | $21.94 | $21.33 | $21.36 | -0.23% | 46,390 |
| Nov 3, 2025 | $21.65 | $21.75 | $21.10 | $21.41 | -1.11% | 69,201 |
| Oct 27, 2025 | $22.03 | $22.16 | $21.65 | $21.65 | -1.64% | 51,459 |
| Oct 20, 2025 | $22.10 | $22.41 | $22.01 | $22.01 | +0.18% | 421,755 |
| Oct 13, 2025 | $21.98 | $22.28 | $21.65 | $21.97 | +0.46% | 46,661 |
| Oct 6, 2025 | $21.82 | $21.98 | $21.44 | $21.87 | +0.55% | 106,214 |
| Sep 29, 2025 | $21.37 | $21.78 | $20.95 | $21.75 | +2.55% | 391,252 |
| Sep 22, 2025 | $21.78 | $22.00 | $21.11 | $21.21 | -2.62% | 65,141 |
| Sep 15, 2025 | $21.68 | $21.99 | $21.63 | $21.78 | +0.97% | 56,968 |
| Sep 8, 2025 | $21.89 | $21.94 | $21.52 | $21.57 | -1.28% | 63,928 |
| Sep 2, 2025 | $21.28 | $21.85 | $21.26 | $21.85 | +2.82% | 47,811 |
| Aug 25, 2025 | $21.28 | $21.84 | $21.23 | $21.25 | -0.75% | 55,650 |
| Aug 18, 2025 | $21.46 | $21.57 | $21.25 | $21.41 | -0.23% | 43,695 |
| Aug 11, 2025 | $21.19 | $21.59 | $21.11 | $21.46 | +1.75% | 53,491 |
| Aug 4, 2025 | $20.92 | $21.30 | $20.77 | $21.09 | +0.81% | 61,208 |
| Jul 28, 2025 | $20.40 | $20.96 | $19.72 | $20.92 | +2.60% | 91,972 |
| Jul 21, 2025 | $21.13 | $21.23 | $20.37 | $20.39 | -3.00% | 63,978 |
| Jul 14, 2025 | $21.08 | $21.28 | $20.54 | $21.02 | +0.03% | 52,630 |
| Jul 7, 2025 | $20.82 | $21.40 | $20.63 | $21.01 | +0.07% | 73,397 |
| Jun 30, 2025 | $22.09 | $22.52 | $20.94 | $21.00 | -4.46% | 215,554 |
| Jun 23, 2025 | $21.75 | $22.13 | $21.60 | $21.98 | +1.55% | 203,785 |
| Jun 16, 2025 | $20.78 | $21.96 | $20.78 | $21.65 | +4.31% | 50,733 |
| Jun 9, 2025 | $20.56 | $21.50 | $20.49 | $20.75 | +0.92% | 49,974 |
| Jun 2, 2025 | $20.39 | $22.56 | $20.24 | $20.56 | +0.83% | 78,879 |
| May 26, 2025 | $20.00 | $20.44 | $20.00 | $20.39 | +1.31% | 64,493 |
| May 19, 2025 | $20.54 | $20.80 | $19.83 | $20.13 | -2.35% | 74,401 |
| May 12, 2025 | $20.86 | $20.93 | $20.30 | $20.61 | -0.82% | 57,982 |
| May 5, 2025 | $20.15 | $21.16 | $20.06 | $20.78 | +3.13% | 76,684 |
| Apr 28, 2025 | $19.92 | $20.44 | $19.78 | $20.15 | +1.15% | 101,139 |
| Apr 21, 2025 | $19.25 | $19.92 | $19.25 | $19.92 | +2.52% | 130,137 |
| Apr 14, 2025 | $19.06 | $19.48 | $18.89 | $19.43 | +2.70% | 109,336 |
| Apr 7, 2025 | $19.49 | $19.86 | $18.58 | $18.92 | -4.78% | 154,752 |
| Mar 31, 2025 | $20.58 | $20.64 | $19.55 | $19.87 | -3.78% | 356,895 |
| Mar 24, 2025 | $22.26 | $22.26 | $20.56 | $20.65 | -6.86% | 216,378 |
| Mar 17, 2025 | $22.96 | $23.35 | $22.07 | $22.17 | -2.42% | 47,519 |
| Mar 10, 2025 | $21.62 | $23.15 | $21.60 | $22.72 | +5.09% | 119,579 |
| Mar 3, 2025 | $22.25 | $22.99 | $21.59 | $21.62 | -2.83% | 88,394 |
| Feb 24, 2025 | $21.72 | $22.33 | $21.49 | $22.25 | +3.10% | 61,426 |
| Feb 18, 2025 | $21.73 | $22.02 | $21.45 | $21.58 | +0.09% | 46,869 |
| Feb 10, 2025 | $21.65 | $21.84 | $21.38 | $21.56 | +1.17% | 45,556 |
| Feb 3, 2025 | $20.93 | $21.73 | $20.93 | $21.31 | +2.45% | 57,201 |
| Jan 27, 2025 | $20.96 | $21.25 | $20.71 | $20.80 | -0.76% | 85,294 |
| Jan 21, 2025 | $20.99 | $21.30 | $20.79 | $20.96 | +0.27% | 60,797 |
| Jan 13, 2025 | $20.16 | $21.08 | $20.00 | $20.90 | +3.18% | 92,575 |
| Jan 6, 2025 | $21.22 | $21.22 | $20.11 | $20.26 | -4.57% | 99,197 |
| Dec 30, 2024 | $20.77 | $21.35 | $20.45 | $21.23 | +2.21% | 136,886 |
| Dec 23, 2024 | $21.30 | $21.48 | $20.77 | $20.77 | -2.63% | 49,784 |
| Dec 16, 2024 | $21.76 | $21.90 | $21.01 | $21.33 | -1.89% | 99,752 |
| Dec 9, 2024 | $22.20 | $22.27 | $21.58 | $21.74 | -2.12% | 81,393 |
| Dec 2, 2024 | $22.22 | $22.39 | $22.01 | $22.21 | -0.22% | 65,172 |
| Nov 25, 2024 | $22.23 | $22.31 | $21.95 | $22.26 | +0.72% | 62,668 |
| Nov 18, 2024 | $21.99 | $22.24 | $21.76 | $22.10 | +0.45% | 107,696 |
| Nov 11, 2024 | $22.66 | $22.77 | $21.93 | $22.00 | -3.47% | 91,331 |
| Nov 4, 2024 | $22.30 | $22.79 | $22.10 | $22.79 | +2.61% | 142,841 |
| Oct 28, 2024 | $22.48 | $22.60 | $22.14 | $22.21 | -1.60% | 146,786 |
| Oct 21, 2024 | $23.12 | $23.22 | $22.48 | $22.57 | -2.63% | 88,694 |
| Oct 14, 2024 | $23.17 | $23.36 | $23.02 | $23.18 | -0.17% | 138,510 |
| Oct 7, 2024 | $23.40 | $23.40 | $22.90 | $23.22 | -0.51% | 122,698 |
| Sep 30, 2024 | $24.08 | $24.08 | $23.26 | $23.34 | -2.63% | 91,035 |
| Sep 23, 2024 | $24.00 | $24.02 | $23.81 | $23.97 | -0.13% | 79,252 |
| Sep 16, 2024 | $23.87 | $24.18 | $23.60 | $24.00 | +0.42% | 67,787 |
| Sep 9, 2024 | $23.53 | $23.90 | $23.28 | $23.90 | +2.09% | 62,208 |
| Sep 3, 2024 | $23.15 | $23.64 | $22.83 | $23.41 | +0.73% | 75,676 |
| Aug 26, 2024 | $23.24 | $23.66 | $22.96 | $23.24 | +0.52% | 68,299 |
| Aug 19, 2024 | $22.65 | $23.12 | $22.57 | $23.12 | +1.85% | 56,203 |
| Aug 12, 2024 | $22.38 | $22.74 | $22.15 | $22.70 | +1.43% | 53,152 |
| Aug 5, 2024 | $22.02 | $22.50 | $21.65 | $22.38 | +0.49% | 62,878 |
| Jul 29, 2024 | $22.16 | $22.53 | $22.02 | $22.27 | +0.63% | 38,440 |
| Jul 22, 2024 | $21.91 | $22.28 | $21.63 | $22.13 | +1.02% | 75,697 |
| Jul 15, 2024 | $21.89 | $21.95 | $21.65 | $21.91 | +0.39% | 78,010 |
| Jul 8, 2024 | $21.98 | $22.15 | $21.55 | $21.82 | -0.73% | 75,608 |
| Jul 1, 2024 | $21.51 | $22.23 | $21.51 | $21.98 | -0.05% | 38,349 |
| Jun 24, 2024 | $21.94 | $22.08 | $21.68 | $21.99 | +0.55% | 64,216 |
| Jun 17, 2024 | $21.54 | $22.06 | $21.54 | $21.87 | +0.46% | 108,816 |
| Jun 10, 2024 | $21.41 | $21.83 | $21.25 | $21.77 | +0.93% | 103,262 |
| Jun 3, 2024 | $21.74 | $22.00 | $21.50 | $21.57 | -0.14% | 103,273 |
| May 28, 2024 | $21.80 | $22.26 | $21.50 | $21.60 | -2.61% | 613,149 |
| May 20, 2024 | $22.05 | $22.24 | $21.48 | $22.18 | +0.50% | 198,187 |
| May 13, 2024 | $23.13 | $23.13 | $22.04 | $22.07 | -4.46% | 52,820 |
| May 6, 2024 | $22.22 | $23.10 | $22.00 | $23.10 | +4.62% | 62,604 |
| Apr 29, 2024 | $21.97 | $22.25 | $21.43 | $22.08 | +0.87% | 34,718 |
| Apr 22, 2024 | $22.13 | $22.73 | $21.59 | $21.89 | -1.08% | 39,747 |
| Apr 15, 2024 | $23.70 | $23.70 | $21.40 | $22.13 | -6.19% | 57,359 |
| Apr 8, 2024 | $23.64 | $23.71 | $23.33 | $23.59 | +0.38% | 95,067 |
| Apr 1, 2024 | $23.68 | $23.87 | $23.30 | $23.50 | -1.01% | 84,846 |
| Mar 25, 2024 | $23.63 | $23.76 | $23.27 | $23.74 | +0.47% | 242,408 |
| Mar 18, 2024 | $22.64 | $23.79 | $22.52 | $23.63 | +4.51% | 110,857 |
| Mar 11, 2024 | $22.51 | $22.74 | $22.50 | $22.61 | +0.67% | 60,044 |
| Mar 4, 2024 | $21.72 | $22.52 | $21.64 | $22.46 | +3.50% | 66,194 |
| Feb 26, 2024 | $21.85 | $21.86 | $21.52 | $21.70 | -0.41% | 69,300 |
| Feb 20, 2024 | $21.05 | $21.79 | $21.05 | $21.79 | +3.52% | 72,042 |
| Feb 12, 2024 | $20.90 | $21.20 | $20.57 | $21.05 | +0.77% | 163,158 |
| Feb 5, 2024 | $20.50 | $20.90 | $20.26 | $20.89 | +1.41% | 217,427 |
| Jan 29, 2024 | $20.95 | $21.03 | $20.10 | $20.60 | -1.20% | 362,424 |
| Jan 22, 2024 | $20.33 | $20.94 | $20.29 | $20.85 | +2.71% | 588,912 |
| Jan 16, 2024 | $20.45 | $20.60 | $19.90 | $20.30 | -1.02% | 252,049 |
| Jan 8, 2024 | $20.29 | $20.55 | $20.15 | $20.51 | +1.23% | 393,971 |
| Jan 2, 2024 | $20.59 | $20.74 | $20.12 | $20.26 | -1.41% | 229,518 |
| Dec 26, 2023 | $20.68 | $21.02 | $20.30 | $20.55 | -0.58% | 107,926 |
| Dec 18, 2023 | $20.78 | $21.04 | $20.40 | $20.67 | -0.67% | 167,160 |
| Dec 11, 2023 | $20.87 | $21.36 | $20.39 | $20.81 | -0.34% | 146,243 |
| Dec 4, 2023 | $20.71 | $21.12 | $20.52 | $20.88 | +0.34% | 68,735 |
| Nov 27, 2023 | $20.60 | $21.12 | $20.10 | $20.81 | +1.66% | 135,554 |
| Nov 20, 2023 | $21.34 | $21.34 | $20.07 | $20.47 | -4.08% | 38,640 |
| Nov 13, 2023 | $21.41 | $22.00 | $20.98 | $21.34 | 0.00% | 38,729 |
| Nov 6, 2023 | $21.50 | $21.67 | $20.79 | $21.34 | -1.34% | 105,857 |
| Oct 30, 2023 | $18.96 | $21.95 | $18.76 | $21.63 | +13.25% | 126,899 |
| Oct 23, 2023 | $18.34 | $19.36 | $18.27 | $19.10 | +3.58% | 41,493 |
| Oct 16, 2023 | $19.34 | $19.48 | $18.31 | $18.44 | -3.40% | 45,567 |
| Oct 9, 2023 | $19.00 | $19.89 | $18.99 | $19.09 | -0.16% | 40,741 |
| Oct 2, 2023 | $21.28 | $21.58 | $18.92 | $19.12 | -11.07% | 51,182 |
| Sep 25, 2023 | $21.06 | $21.89 | $20.74 | $21.50 | +0.70% | 63,556 |
| Sep 18, 2023 | $21.02 | $21.48 | $20.82 | $21.35 | +0.33% | 34,246 |
| Sep 11, 2023 | $20.72 | $21.28 | $20.55 | $21.28 | +3.00% | 41,579 |
| Sep 5, 2023 | $20.76 | $21.08 | $20.52 | $20.66 | -1.57% | 26,796 |
| Aug 28, 2023 | $20.65 | $21.03 | $20.21 | $20.99 | +2.89% | 60,867 |
| Aug 21, 2023 | $20.21 | $21.00 | $19.70 | $20.40 | +0.85% | 50,963 |
| Aug 14, 2023 | $20.84 | $21.28 | $20.11 | $20.23 | -2.97% | 43,434 |
| Aug 7, 2023 | $21.18 | $21.28 | $20.56 | $20.85 | -0.62% | 34,241 |
| Jul 31, 2023 | $21.56 | $21.99 | $20.65 | $20.98 | -2.15% | 32,261 |
| Jul 24, 2023 | $22.02 | $22.33 | $21.44 | $21.44 | -2.63% | 28,127 |
| Jul 17, 2023 | $22.78 | $23.50 | $22.02 | $22.02 | -0.99% | 19,375 |
| Jul 10, 2023 | $21.96 | $23.01 | $21.92 | $22.24 | +1.01% | 30,325 |
| Jul 3, 2023 | $22.50 | $23.25 | $22.02 | $22.02 | -3.22% | 31,684 |
| Jun 26, 2023 | $21.77 | $22.75 | $21.47 | $22.75 | +4.60% | 67,595 |
| Jun 20, 2023 | $22.22 | $22.59 | $21.75 | $21.75 | -2.07% | 24,667 |
| Jun 12, 2023 | $21.87 | $23.00 | $21.87 | $22.21 | -1.99% | 35,557 |
| Jun 5, 2023 | $22.99 | $22.99 | $22.22 | $22.66 | -1.44% | 26,333 |
| May 30, 2023 | $20.70 | $23.00 | $20.58 | $22.99 | +11.47% | 57,689 |
| May 22, 2023 | $22.30 | $22.30 | $20.45 | $20.63 | -8.13% | 50,091 |
| May 15, 2023 | $22.46 | $22.86 | $22.08 | $22.45 | -1.36% | 21,353 |
| May 8, 2023 | $20.44 | $22.76 | $20.44 | $22.76 | +11.35% | 43,588 |
| May 1, 2023 | $22.89 | $22.89 | $20.01 | $20.44 | -10.31% | 63,014 |
| Apr 24, 2023 | $22.90 | $23.22 | $22.07 | $22.79 | -0.44% | 185,291 |
| Apr 17, 2023 | $22.90 | $23.05 | $22.38 | $22.89 | +0.44% | 75,140 |
| Apr 10, 2023 | $21.23 | $22.90 | $20.57 | $22.79 | +8.47% | 60,250 |
| Apr 3, 2023 | $20.63 | $21.29 | $20.52 | $21.01 | +1.84% | 31,691 |
| Mar 27, 2023 | $19.93 | $21.05 | $19.73 | $20.63 | +4.24% | 129,478 |
| Mar 20, 2023 | $21.01 | $21.01 | $19.70 | $19.79 | -4.72% | 54,004 |
| Mar 13, 2023 | $20.23 | $21.39 | $19.03 | $20.77 | +2.47% | 79,107 |
| Mar 6, 2023 | $22.84 | $23.02 | $20.15 | $20.27 | -11.10% | 64,069 |
| Feb 27, 2023 | $22.46 | $22.80 | $21.83 | $22.80 | +2.01% | 55,042 |
| Feb 21, 2023 | $23.17 | $23.17 | $21.99 | $22.35 | -3.20% | 27,591 |
| Feb 13, 2023 | $23.64 | $23.87 | $23.09 | $23.09 | -2.12% | 29,324 |
| Feb 6, 2023 | $23.86 | $23.97 | $22.87 | $23.59 | -1.48% | 31,428 |
| Jan 30, 2023 | $23.43 | $24.14 | $23.02 | $23.94 | +2.85% | 70,487 |
| Jan 23, 2023 | $23.70 | $24.14 | $23.28 | $23.28 | -1.48% | 59,538 |
| Jan 17, 2023 | $22.83 | $23.93 | $22.83 | $23.63 | +3.82% | 53,477 |
| Jan 9, 2023 | $22.20 | $22.79 | $21.88 | $22.76 | +2.57% | 44,766 |
| Jan 3, 2023 | $20.31 | $22.19 | $20.31 | $22.19 | +10.01% | 32,091 |
| Dec 27, 2022 | $21.32 | $21.82 | $19.59 | $20.17 | -5.62% | 45,619 |
| Dec 19, 2022 | $21.55 | $22.14 | $21.35 | $21.37 | -0.70% | 67,967 |
| Dec 12, 2022 | $21.97 | $22.44 | $21.06 | $21.52 | -1.69% | 74,511 |
| Dec 5, 2022 | $22.40 | $22.80 | $21.53 | $21.89 | -3.99% | 55,957 |
| Nov 28, 2022 | $21.77 | $22.80 | $21.20 | $22.80 | +4.54% | 60,334 |
| Nov 21, 2022 | $20.98 | $21.81 | $20.91 | $21.81 | +3.96% | 34,279 |
| Nov 14, 2022 | $21.13 | $21.46 | $20.45 | $20.98 | +0.67% | 67,920 |
| Nov 7, 2022 | $19.95 | $21.22 | $19.38 | $20.84 | +6.87% | 49,321 |
| Oct 31, 2022 | $20.21 | $20.73 | $19.50 | $19.50 | -3.90% | 40,943 |
| Oct 24, 2022 | $19.82 | $20.59 | $19.46 | $20.29 | +2.38% | 41,879 |
| Oct 17, 2022 | $20.46 | $20.70 | $19.36 | $19.82 | -1.64% | 64,087 |
| Oct 10, 2022 | $21.77 | $22.09 | $20.08 | $20.15 | -6.28% | 62,673 |
| Oct 3, 2022 | $23.16 | $23.52 | $21.50 | $21.50 | -6.32% | 45,599 |
| Sep 26, 2022 | $23.53 | $24.88 | $22.95 | $22.95 | -2.88% | 82,472 |
| Sep 19, 2022 | $23.42 | $23.87 | $22.69 | $23.63 | +0.17% | 54,694 |
| Sep 12, 2022 | $22.20 | $23.71 | $21.72 | $23.59 | +6.36% | 55,669 |
| Sep 6, 2022 | $22.10 | $22.32 | $21.67 | $22.18 | +0.86% | 38,571 |
| Aug 29, 2022 | $22.30 | $22.68 | $21.68 | $21.99 | -1.83% | 50,240 |
| Aug 22, 2022 | $24.04 | $24.04 | $22.25 | $22.40 | -7.07% | 33,353 |
| Aug 15, 2022 | $24.79 | $24.97 | $23.92 | $24.11 | -2.23% | 30,884 |
| Aug 8, 2022 | $24.87 | $25.07 | $24.45 | $24.65 | -0.57% | 26,646 |
| Aug 1, 2022 | $24.89 | $25.34 | $24.42 | $24.80 | -0.97% | 51,056 |
| Jul 25, 2022 | $23.75 | $25.10 | $23.75 | $25.04 | +5.43% | 65,569 |
| Jul 18, 2022 | $22.70 | $23.98 | $22.55 | $23.75 | +4.72% | 30,275 |
| Jul 11, 2022 | $22.17 | $22.75 | $22.02 | $22.68 | +2.49% | 36,132 |
| Jul 5, 2022 | $22.21 | $22.40 | $21.76 | $22.13 | -0.58% | 40,973 |
| Jun 27, 2022 | $23.08 | $23.60 | $22.09 | $22.26 | -3.34% | 26,678 |
| Jun 21, 2022 | $22.61 | $23.54 | $22.43 | $23.03 | +1.70% | 25,879 |
| Jun 13, 2022 | $22.97 | $23.31 | $22.43 | $22.65 | -3.02% | 47,642 |
| Jun 6, 2022 | $23.17 | $23.87 | $22.90 | $23.35 | +0.86% | 49,149 |
| May 31, 2022 | $23.24 | $23.47 | $22.90 | $23.15 | -0.56% | 44,360 |
| May 23, 2022 | $21.80 | $23.64 | $21.71 | $23.28 | +7.33% | 54,115 |
| May 16, 2022 | $21.96 | $22.30 | $21.42 | $21.69 | -1.23% | 43,080 |
| May 9, 2022 | $22.00 | $22.58 | $21.40 | $21.96 | +0.05% | 75,324 |
| May 2, 2022 | $21.25 | $22.44 | $21.16 | $21.95 | +1.25% | 77,916 |
| Apr 25, 2022 | $22.10 | $22.40 | $20.75 | $21.68 | -1.90% | 138,880 |
| Apr 18, 2022 | $22.67 | $22.84 | $21.88 | $22.10 | -1.34% | 71,786 |
| Apr 11, 2022 | $23.10 | $23.25 | $22.16 | $22.40 | -3.66% | 55,094 |
| Apr 4, 2022 | $24.61 | $24.79 | $23.22 | $23.25 | -6.06% | 59,831 |
| Mar 28, 2022 | $24.45 | $25.18 | $24.35 | $24.75 | +1.98% | 35,729 |
| Mar 21, 2022 | $24.50 | $25.06 | $24.19 | $24.27 | -0.65% | 55,239 |
| Mar 14, 2022 | $23.88 | $24.61 | $23.03 | $24.43 | +1.70% | 47,370 |
| Mar 7, 2022 | $24.33 | $24.38 | $23.80 | $24.02 | -0.78% | 48,993 |
| Feb 28, 2022 | $24.55 | $24.88 | $24.21 | $24.21 | -1.71% | 65,671 |
| Feb 22, 2022 | $24.68 | $24.96 | $24.30 | $24.63 | -0.97% | 51,994 |
| Feb 14, 2022 | $24.42 | $25.00 | $23.90 | $24.87 | +2.81% | 54,083 |
| Feb 7, 2022 | $24.72 | $24.94 | $23.70 | $24.19 | -1.87% | 59,289 |
| Jan 31, 2022 | $24.96 | $25.44 | $24.65 | $24.65 | -1.24% | 61,184 |
| Jan 24, 2022 | $25.67 | $25.67 | $24.75 | $24.96 | -3.22% | 68,330 |
| Jan 18, 2022 | $26.00 | $26.02 | $25.54 | $25.79 | -1.04% | 30,877 |
| Jan 10, 2022 | $25.37 | $26.58 | $25.31 | $26.06 | +2.64% | 107,696 |
| Jan 3, 2022 | $25.99 | $25.99 | $25.30 | $25.39 | -2.65% | 46,874 |
| Dec 27, 2021 | $26.21 | $26.46 | $25.67 | $26.08 | -0.50% | 30,699 |
| Dec 20, 2021 | $26.04 | $26.27 | $25.99 | $26.21 | +0.42% | 23,984 |
| Dec 13, 2021 | $25.63 | $26.24 | $25.52 | $26.10 | +1.83% | 48,310 |
| Dec 6, 2021 | $25.83 | $26.16 | $25.63 | $25.63 | -0.54% | 23,571 |
| Nov 29, 2021 | $25.52 | $26.03 | $25.39 | $25.77 | +1.46% | 55,998 |
| Nov 22, 2021 | $25.79 | $25.88 | $25.22 | $25.40 | -1.32% | 31,885 |
| Nov 15, 2021 | $26.12 | $26.12 | $25.66 | $25.74 | -1.15% | 35,063 |
| Nov 8, 2021 | $26.48 | $26.54 | $25.99 | $26.04 | -1.59% | 46,786 |
| Nov 1, 2021 | $26.40 | $27.31 | $26.19 | $26.46 | -1.34% | 123,182 |
| Oct 25, 2021 | $26.61 | $27.00 | $26.51 | $26.82 | +0.64% | 24,517 |
| Oct 18, 2021 | $27.25 | $27.26 | $26.40 | $26.65 | -1.89% | 24,816 |
| Oct 11, 2021 | $26.75 | $27.42 | $26.75 | $27.16 | +1.05% | 35,330 |
| Oct 4, 2021 | $26.95 | $27.07 | $26.50 | $26.88 | -0.52% | 34,383 |
| Sep 27, 2021 | $26.86 | $27.45 | $26.71 | $27.02 | +0.33% | 264,383 |
| Sep 20, 2021 | $27.57 | $27.94 | $26.77 | $26.93 | -2.57% | 152,404 |
| Sep 13, 2021 | $27.16 | $28.08 | $27.07 | $27.64 | +2.11% | 98,682 |
| Sep 7, 2021 | $26.83 | $27.15 | $26.61 | $27.07 | +0.74% | 46,378 |
| Aug 30, 2021 | $26.22 | $27.01 | $26.18 | $26.87 | +2.56% | 149,885 |
| Aug 23, 2021 | $26.12 | $26.33 | $26.11 | $26.20 | +0.42% | 43,687 |
| Aug 16, 2021 | $26.21 | $26.43 | $26.01 | $26.09 | -0.38% | 25,597 |
| Aug 9, 2021 | $26.50 | $26.52 | $25.86 | $26.19 | -0.57% | 37,954 |
| Aug 2, 2021 | $26.46 | $26.57 | $26.28 | $26.34 | -0.75% | 31,361 |
| Jul 26, 2021 | $26.16 | $26.54 | $26.03 | $26.54 | +1.30% | 27,922 |
| Jul 19, 2021 | $26.14 | $26.36 | $26.04 | $26.20 | -0.27% | 29,246 |
| Jul 12, 2021 | $26.39 | $26.53 | $26.20 | $26.27 | -0.30% | 27,921 |
| Jul 6, 2021 | $26.47 | $26.64 | $26.25 | $26.35 | -0.11% | 24,350 |
| Jun 28, 2021 | $26.84 | $26.96 | $26.18 | $26.38 | -2.26% | 136,485 |
| Jun 21, 2021 | $26.65 | $27.01 | $26.57 | $26.99 | +1.27% | 25,297 |
| Jun 14, 2021 | $26.50 | $26.75 | $26.47 | $26.65 | +0.48% | 13,649 |
| Jun 7, 2021 | $26.39 | $26.60 | $26.37 | $26.53 | +0.36% | 35,314 |
| Jun 1, 2021 | $26.42 | $26.67 | $26.31 | $26.43 | +0.49% | 44,690 |
| May 24, 2021 | $26.94 | $27.02 | $26.28 | $26.30 | -2.38% | 52,757 |
| May 17, 2021 | $26.18 | $26.94 | $26.03 | $26.94 | +2.47% | 30,462 |
| May 10, 2021 | $26.50 | $26.62 | $25.89 | $26.29 | -1.15% | 57,902 |
| May 3, 2021 | $26.49 | $26.86 | $26.30 | $26.60 | +0.28% | 26,976 |
| Apr 26, 2021 | $26.80 | $26.85 | $26.33 | $26.52 | -1.45% | 57,666 |
| Apr 19, 2021 | $26.67 | $26.91 | $26.55 | $26.91 | +0.34% | 31,110 |
| Apr 12, 2021 | $26.39 | $26.82 | $26.29 | $26.82 | +1.36% | 28,360 |
| Apr 5, 2021 | $26.05 | $26.50 | $26.03 | $26.46 | +1.19% | 33,920 |
| Mar 29, 2021 | $26.04 | $26.19 | $25.81 | $26.15 | -0.27% | 27,778 |
| Mar 22, 2021 | $25.66 | $26.22 | $25.66 | $26.22 | +2.30% | 67,677 |
| Mar 15, 2021 | $25.60 | $25.82 | $25.33 | $25.63 | -0.19% | 115,440 |
| Mar 8, 2021 | $25.54 | $25.79 | $25.46 | $25.68 | +0.63% | 72,425 |
| Mar 1, 2021 | $25.25 | $25.58 | $25.14 | $25.52 | +1.03% | 73,561 |
| Feb 22, 2021 | $25.62 | $25.78 | $24.99 | $25.26 | -1.94% | 59,630 |
| Feb 16, 2021 | $25.73 | $25.77 | $25.58 | $25.76 | -0.16% | 36,192 |
| Feb 8, 2021 | $25.88 | $26.05 | $25.65 | $25.80 | -0.81% | 46,136 |
| Feb 1, 2021 | $25.97 | $26.12 | $25.72 | $26.01 | +0.39% | 43,220 |
| Jan 25, 2021 | $26.07 | $26.07 | $25.60 | $25.91 | -0.65% | 48,319 |
| Jan 19, 2021 | $25.90 | $26.11 | $25.81 | $26.08 | +0.66% | 30,557 |
| Jan 11, 2021 | $25.84 | $25.97 | $25.42 | $25.91 | +0.15% | 64,506 |
| Jan 4, 2021 | $26.33 | $26.37 | $25.64 | $25.87 | -1.45% | 82,783 |
| Dec 28, 2020 | $26.56 | $26.69 | $26.23 | $26.25 | -1.46% | 192,546 |
| Dec 21, 2020 | $26.71 | $26.95 | $26.40 | $26.64 | -1.15% | 46,063 |
| Dec 14, 2020 | $26.84 | $26.97 | $26.71 | $26.95 | +0.30% | 41,200 |
| Dec 7, 2020 | $26.57 | $26.93 | $26.47 | $26.87 | +0.79% | 63,825 |
| Nov 30, 2020 | $26.30 | $26.72 | $26.12 | $26.66 | +1.48% | 118,682 |
| Nov 23, 2020 | $26.33 | $26.57 | $26.23 | $26.27 | -0.04% | 45,851 |
| Nov 16, 2020 | $26.26 | $26.38 | $26.13 | $26.28 | +0.15% | 122,487 |
| Nov 9, 2020 | $26.65 | $26.86 | $25.95 | $26.24 | -0.79% | 92,203 |
| Nov 2, 2020 | $26.30 | $26.93 | $26.23 | $26.45 | +0.46% | 52,607 |
| Oct 26, 2020 | $27.24 | $27.24 | $25.94 | $26.33 | -3.66% | 52,121 |
| Oct 19, 2020 | $27.60 | $27.60 | $26.90 | $27.33 | -1.12% | 68,267 |
| Oct 12, 2020 | $27.68 | $27.87 | $27.51 | $27.64 | -0.43% | 34,333 |
| Oct 5, 2020 | $27.48 | $27.99 | $27.40 | $27.76 | +0.80% | 44,359 |
| Sep 28, 2020 | $26.35 | $27.59 | $26.35 | $27.54 | +4.32% | 148,625 |
| Sep 21, 2020 | $26.30 | $26.63 | $25.77 | $26.40 | 0.00% | 34,506 |
| Sep 14, 2020 | $26.13 | $26.54 | $26.10 | $26.40 | +0.76% | 41,683 |
| Sep 8, 2020 | $25.89 | $26.32 | $25.61 | $26.20 | +1.28% | 24,756 |
| Aug 31, 2020 | $26.59 | $26.69 | $25.82 | $25.87 | -2.71% | 52,381 |
| Aug 24, 2020 | $26.66 | $26.74 | $26.37 | $26.59 | -0.56% | 43,117 |
| Aug 17, 2020 | $26.65 | $26.74 | $26.58 | $26.74 | +0.04% | 36,529 |
| Aug 10, 2020 | $26.52 | $26.74 | $26.33 | $26.73 | +0.34% | 29,749 |
| Aug 3, 2020 | $26.69 | $26.74 | $26.34 | $26.64 | +0.04% | 27,805 |
| Jul 27, 2020 | $26.70 | $26.75 | $26.32 | $26.63 | -0.04% | 49,747 |
| Jul 20, 2020 | $26.50 | $26.75 | $26.35 | $26.64 | +0.19% | 43,232 |
| Jul 13, 2020 | $25.88 | $26.59 | $25.73 | $26.59 | +2.58% | 60,730 |
| Jul 6, 2020 | $25.56 | $25.95 | $25.49 | $25.92 | +1.73% | 38,847 |
| Jun 29, 2020 | $25.19 | $25.64 | $25.00 | $25.48 | +0.35% | 59,979 |
| Jun 22, 2020 | $25.27 | $25.53 | $25.12 | $25.39 | +0.99% | 33,565 |
| Jun 15, 2020 | $25.14 | $25.55 | $25.01 | $25.14 | -0.56% | 46,940 |
| Jun 8, 2020 | $25.84 | $26.01 | $25.17 | $25.28 | -2.16% | 25,045 |
| Jun 1, 2020 | $25.70 | $26.14 | $25.58 | $25.84 | -0.11% | 121,437 |
| May 26, 2020 | $25.63 | $25.93 | $25.30 | $25.87 | +0.82% | 136,520 |
| May 18, 2020 | $24.88 | $25.71 | $24.65 | $25.66 | +3.26% | 45,072 |
| May 11, 2020 | $24.96 | $24.96 | $23.21 | $24.85 | -0.08% | 48,941 |
| May 4, 2020 | $24.75 | $25.00 | $24.72 | $24.87 | -0.40% | 35,837 |
| Apr 27, 2020 | $24.42 | $25.56 | $24.42 | $24.97 | +2.04% | 49,821 |
| Apr 20, 2020 | $24.36 | $25.00 | $23.57 | $24.47 | +0.45% | 46,936 |
| Apr 13, 2020 | $23.35 | $25.00 | $22.53 | $24.36 | +4.41% | 94,761 |
| Apr 6, 2020 | $20.43 | $24.28 | $20.43 | $23.33 | +15.27% | 84,213 |
| Mar 30, 2020 | $22.24 | $22.69 | $19.38 | $20.24 | -11.03% | 106,719 |
| Mar 23, 2020 | $18.02 | $23.85 | $15.10 | $22.75 | +22.97% | 121,004 |
| Mar 16, 2020 | $20.25 | $21.71 | $12.77 | $18.50 | -15.99% | 222,635 |
| Mar 9, 2020 | $24.49 | $25.60 | $21.44 | $22.02 | -13.85% | 89,901 |
| Mar 2, 2020 | $25.74 | $26.27 | $25.48 | $25.56 | +0.08% | 30,692 |
| Feb 24, 2020 | $26.50 | $26.57 | $25.14 | $25.54 | -4.29% | 62,933 |
| Feb 18, 2020 | $26.62 | $26.74 | $26.52 | $26.69 | -0.17% | 26,034 |
| Feb 10, 2020 | $26.56 | $26.78 | $26.55 | $26.73 | +0.34% | 36,796 |
| Feb 3, 2020 | $26.45 | $26.66 | $26.41 | $26.64 | +0.30% | 33,245 |
| Jan 27, 2020 | $26.62 | $26.62 | $26.35 | $26.56 | +0.05% | 53,692 |
| Jan 21, 2020 | $26.27 | $26.65 | $26.02 | $26.55 | +1.32% | 53,545 |
| Jan 13, 2020 | $25.80 | $26.20 | $25.80 | $26.20 | +0.78% | 48,083 |
| Jan 6, 2020 | $25.99 | $26.08 | $25.69 | $26.00 | -0.01% | 65,430 |
| Dec 30, 2019 | $25.72 | $26.02 | $25.62 | $26.00 | +0.19% | 90,916 |
| Dec 23, 2019 | $25.84 | $26.10 | $25.84 | $25.95 | +0.19% | 23,200 |
| Dec 16, 2019 | $25.88 | $26.00 | $25.73 | $25.90 | -0.08% | 43,426 |
| Dec 9, 2019 | $25.79 | $26.00 | $25.66 | $25.92 | +0.31% | 40,663 |
| Dec 2, 2019 | $25.92 | $25.92 | $25.45 | $25.84 | -0.42% | 30,937 |
| Nov 25, 2019 | $25.92 | $25.95 | $25.66 | $25.95 | +0.54% | 28,128 |
| Nov 18, 2019 | $25.74 | $25.93 | $25.74 | $25.81 | +0.47% | 27,931 |
| Nov 11, 2019 | $25.72 | $25.79 | $25.45 | $25.69 | -0.12% | 33,756 |
| Nov 4, 2019 | $25.86 | $25.86 | $25.47 | $25.72 | -0.54% | 45,472 |
| Oct 28, 2019 | $26.00 | $26.05 | $25.69 | $25.86 | -0.31% | 123,155 |
| Oct 21, 2019 | $26.25 | $26.45 | $25.87 | $25.94 | -0.99% | 54,469 |
| Oct 14, 2019 | $26.11 | $26.37 | $26.06 | $26.20 | +0.34% | 40,673 |
| Oct 7, 2019 | $25.91 | $26.22 | $25.80 | $26.11 | +0.13% | 46,301 |
| Sep 30, 2019 | $26.62 | $26.62 | $25.88 | $26.08 | -3.24% | 73,304 |
| Sep 23, 2019 | $26.79 | $26.96 | $26.61 | $26.95 | +0.60% | 59,986 |
| Sep 16, 2019 | $26.20 | $26.80 | $26.20 | $26.79 | +2.15% | 40,692 |
| Sep 9, 2019 | $26.88 | $26.89 | $26.07 | $26.23 | -2.50% | 69,584 |
| Sep 3, 2019 | $26.66 | $26.90 | $26.36 | $26.90 | +1.59% | 46,846 |
| Aug 26, 2019 | $26.17 | $26.62 | $26.02 | $26.48 | +1.18% | 119,524 |
| Aug 19, 2019 | $26.10 | $26.19 | $25.92 | $26.17 | +0.27% | 62,361 |
| Aug 12, 2019 | $25.80 | $26.13 | $25.76 | $26.10 | +0.89% | 95,038 |
| Aug 5, 2019 | $25.60 | $26.49 | $25.47 | $25.87 | +0.74% | 76,711 |
| Jul 29, 2019 | $25.33 | $25.78 | $25.30 | $25.68 | +1.47% | 351,123 |
| Jul 22, 2019 | $25.26 | $25.39 | $24.60 | $25.31 | -0.16% | 72,957 |
| Jul 15, 2019 | $24.92 | $25.39 | $24.87 | $25.35 | +2.02% | 79,235 |
| Jul 8, 2019 | $24.55 | $24.85 | $24.51 | $24.85 | +1.09% | 57,117 |
| Jul 1, 2019 | $24.94 | $24.97 | $24.56 | $24.58 | -0.45% | 46,374 |
| Jun 24, 2019 | $25.02 | $25.35 | $24.69 | $24.69 | -1.52% | 109,446 |
| Jun 17, 2019 | $24.91 | $25.19 | $24.83 | $25.07 | +0.72% | 86,506 |
| Jun 10, 2019 | $24.78 | $24.94 | $24.71 | $24.89 | +0.36% | 67,819 |
| Jun 3, 2019 | $24.66 | $24.86 | $24.54 | $24.80 | +0.90% | 45,778 |
| May 28, 2019 | $24.89 | $24.94 | $24.55 | $24.58 | -1.17% | 159,714 |
| May 20, 2019 | $24.92 | $24.94 | $24.72 | $24.87 | -0.20% | 119,678 |
| May 13, 2019 | $24.23 | $24.95 | $24.23 | $24.92 | +2.13% | 108,937 |
| May 6, 2019 | $24.28 | $24.47 | $24.20 | $24.40 | -0.04% | 79,017 |
| Apr 29, 2019 | $24.21 | $24.42 | $24.20 | $24.41 | +0.74% | 134,484 |
| Apr 22, 2019 | $24.43 | $24.48 | $24.22 | $24.23 | -0.50% | 111,619 |
| Apr 15, 2019 | $24.44 | $24.45 | $24.31 | $24.35 | +0.13% | 66,098 |
| Apr 8, 2019 | $24.58 | $24.58 | $24.23 | $24.32 | -0.41% | 119,423 |
| Apr 1, 2019 | $24.22 | $24.53 | $24.17 | $24.42 | +1.24% | 86,786 |
| Mar 25, 2019 | $24.08 | $24.65 | $23.95 | $24.12 | +0.17% | 213,240 |
| Mar 18, 2019 | $23.90 | $24.15 | $23.77 | $24.08 | +0.80% | 113,734 |
| Mar 11, 2019 | $23.28 | $23.93 | $23.23 | $23.89 | +2.75% | 104,068 |
| Mar 4, 2019 | $23.33 | $23.67 | $23.15 | $23.25 | -0.34% | 158,395 |
| Feb 25, 2019 | $22.98 | $23.65 | $22.91 | $23.33 | +1.48% | 303,750 |
| Feb 19, 2019 | $22.44 | $23.07 | $22.25 | $22.99 | +2.45% | 1,242,989 |
| Feb 11, 2019 | $22.21 | $22.68 | $22.18 | $22.44 | +1.31% | 452,257 |
| Feb 4, 2019 | $22.12 | $22.39 | $22.06 | $22.15 | +0.18% | 394,202 |
| Jan 28, 2019 | $22.00 | $22.35 | $21.94 | $22.11 | +0.32% | 357,468 |
| Jan 22, 2019 | $22.24 | $22.25 | $21.86 | $22.04 | -0.90% | 141,219 |
| Jan 14, 2019 | $22.05 | $22.38 | $21.95 | $22.24 | +0.50% | 90,112 |
| Jan 7, 2019 | $22.01 | $22.50 | $21.57 | $22.13 | +1.75% | 159,200 |
| Dec 31, 2018 | $20.41 | $22.07 | $20.20 | $21.75 | +7.35% | 146,221 |
| Dec 24, 2018 | $20.03 | $20.32 | $19.50 | $20.26 | +1.15% | 113,724 |
| Dec 17, 2018 | $21.11 | $21.15 | $19.50 | $20.03 | -4.97% | 155,346 |
| Dec 10, 2018 | $20.96 | $21.25 | $20.65 | $21.08 | +0.37% | 194,586 |
| Dec 3, 2018 | $21.00 | $21.18 | $20.67 | $21.00 | -0.19% | 122,365 |
| Nov 26, 2018 | $21.28 | $21.36 | $20.87 | $21.04 | -0.94% | 156,907 |
| Nov 19, 2018 | $21.79 | $21.93 | $21.22 | $21.24 | -2.45% | 80,307 |
| Nov 12, 2018 | $22.05 | $22.19 | $21.77 | $21.77 | -1.71% | 54,887 |
| Nov 5, 2018 | $22.12 | $22.33 | $22.07 | $22.15 | +0.55% | 62,651 |
| Oct 29, 2018 | $22.10 | $22.39 | $22.03 | $22.03 | -0.26% | 53,300 |
| Oct 22, 2018 | $21.97 | $22.16 | $21.82 | $22.09 | +0.88% | 118,872 |
| Oct 15, 2018 | $22.08 | $22.21 | $21.77 | $21.89 | -0.49% | 87,387 |
| Oct 8, 2018 | $22.38 | $22.62 | $21.64 | $22.00 | -2.18% | 72,515 |
| Oct 1, 2018 | $23.72 | $23.74 | $22.16 | $22.49 | -5.50% | 188,654 |
| Sep 24, 2018 | $24.47 | $24.47 | $23.54 | $23.80 | -2.34% | 73,362 |
| Sep 17, 2018 | $24.72 | $24.72 | $24.37 | $24.37 | -1.42% | 53,294 |
| Sep 10, 2018 | $24.65 | $24.76 | $24.37 | $24.72 | +1.06% | 61,451 |
| Sep 4, 2018 | $24.86 | $24.86 | $24.40 | $24.46 | -1.25% | 50,076 |
| Aug 27, 2018 | $24.70 | $24.85 | $24.58 | $24.77 | +0.28% | 46,931 |
| Aug 20, 2018 | $24.63 | $24.86 | $24.56 | $24.70 | +0.57% | 69,808 |
| Aug 13, 2018 | $24.38 | $24.63 | $24.30 | $24.56 | +0.88% | 36,943 |
| Aug 6, 2018 | $24.50 | $24.57 | $24.21 | $24.35 | -0.46% | 63,646 |
| Jul 30, 2018 | $24.70 | $24.77 | $24.41 | $24.46 | -0.93% | 63,292 |
| Jul 23, 2018 | $24.83 | $24.85 | $24.51 | $24.69 | -0.56% | 75,313 |
| Jul 16, 2018 | $24.64 | $24.83 | $24.44 | $24.83 | +0.77% | 50,042 |
| Jul 9, 2018 | $24.70 | $24.74 | $24.51 | $24.64 | -0.24% | 37,889 |
| Jul 2, 2018 | $24.46 | $24.87 | $24.44 | $24.70 | +1.56% | 49,672 |
| Jun 25, 2018 | $24.72 | $24.72 | $24.28 | $24.32 | -1.43% | 66,036 |
| Jun 18, 2018 | $24.38 | $24.82 | $24.31 | $24.67 | +1.20% | 102,088 |
| Jun 11, 2018 | $24.43 | $24.43 | $23.97 | $24.38 | 0.00% | 93,192 |
| Jun 4, 2018 | $24.32 | $24.49 | $24.10 | $24.38 | +0.99% | 85,779 |
| May 29, 2018 | $24.32 | $24.50 | $24.10 | $24.14 | -0.66% | 68,213 |
| May 21, 2018 | $24.12 | $24.32 | $23.71 | $24.30 | +0.75% | 106,022 |
| May 14, 2018 | $24.12 | $24.19 | $23.81 | $24.12 | +0.46% | 85,477 |
| May 7, 2018 | $24.36 | $24.36 | $23.81 | $24.01 | -1.44% | 154,904 |
| Apr 30, 2018 | $24.30 | $24.46 | $24.16 | $24.36 | +0.29% | 63,255 |
| Apr 23, 2018 | $24.11 | $24.32 | $23.89 | $24.29 | +1.50% | 115,809 |
| Apr 16, 2018 | $24.15 | $24.40 | $23.93 | $23.93 | -0.25% | 80,294 |
| Apr 9, 2018 | $23.96 | $24.29 | $23.96 | $23.99 | -0.02% | 56,835 |
| Apr 2, 2018 | $24.77 | $24.78 | $23.93 | $24.00 | -2.66% | 100,360 |
| Mar 26, 2018 | $25.00 | $25.11 | $24.55 | $24.65 | -1.24% | 112,593 |
| Mar 19, 2018 | $25.02 | $25.09 | $24.85 | $24.96 | -0.52% | 99,276 |
| Mar 12, 2018 | $24.73 | $25.09 | $24.57 | $25.09 | +1.83% | 101,782 |
| Mar 5, 2018 | $24.68 | $24.85 | $24.45 | $24.64 | +0.12% | 103,228 |
| Feb 26, 2018 | $24.63 | $24.67 | $24.20 | $24.61 | +0.41% | 122,925 |
| Feb 20, 2018 | $23.99 | $24.59 | $23.89 | $24.51 | +2.17% | 170,249 |
| Feb 12, 2018 | $24.23 | $24.48 | $23.80 | $23.99 | +0.13% | 132,180 |
| Feb 5, 2018 | $23.89 | $24.30 | $23.25 | $23.96 | +0.76% | 190,344 |
| Jan 29, 2018 | $24.30 | $24.30 | $23.63 | $23.78 | -2.34% | 210,877 |
| Jan 22, 2018 | $24.31 | $24.74 | $23.94 | $24.35 | +0.91% | 710,410 |
| Jan 16, 2018 | $25.01 | $25.01 | $24.04 | $24.13 | -3.17% | 194,241 |
| Jan 8, 2018 | $25.09 | $25.18 | $24.76 | $24.92 | -0.48% | 408,703 |
| Jan 2, 2018 | $24.93 | $25.07 | $24.63 | $25.04 | +0.44% | 168,671 |
| Dec 26, 2017 | $25.28 | $25.28 | $24.84 | $24.93 | -1.19% | 183,557 |
| Dec 18, 2017 | $25.32 | $25.38 | $25.17 | $25.23 | -0.36% | 557,979 |
| Dec 11, 2017 | $25.33 | $25.34 | $25.15 | $25.32 | +0.28% | 227,569 |
| Dec 4, 2017 | $25.35 | $25.47 | $25.12 | $25.25 | -0.36% | 471,172 |
| Nov 27, 2017 | $25.30 | $26.20 | $25.18 | $25.34 | +0.04% | 314,870 |
| Nov 20, 2017 | $25.05 | $25.33 | $25.01 | $25.33 | +1.16% | 250,482 |
| Nov 13, 2017 | $25.00 | $25.05 | $24.77 | $25.04 | +0.16% | 376,524 |
| Nov 6, 2017 | $25.07 | $25.07 | $24.95 | $25.00 | -0.28% | 470,151 |
| Oct 30, 2017 | $24.98 | $25.15 | $24.95 | $25.07 | +0.36% | 781,465 |
| Oct 23, 2017 | $25.18 | $25.21 | $24.88 | $24.98 | -0.68% | 669,720 |
| Oct 16, 2017 | $25.00 | $25.32 | $25.00 | $25.15 | +0.60% | 778,963 |
| Oct 10, 2017 | $25.00 | $25.00 | $24.91 | $25.00 | +0.08% | – |
| Dec 29, 2014 | $25.01 | $25.02 | $24.98 | $24.98 | -1.61% | 156,022 |
| Dec 22, 2014 | $25.39 | $25.41 | $25.38 | $25.39 | -0.04% | 109,859 |
| Dec 15, 2014 | $25.42 | $25.42 | $25.38 | $25.40 | -0.16% | 254,118 |
| Dec 8, 2014 | $25.38 | $25.48 | $25.36 | $25.44 | +0.12% | 44,541 |
| Dec 1, 2014 | $25.38 | $25.44 | $25.36 | $25.41 | +0.08% | 35,647 |
| Nov 24, 2014 | $25.43 | $25.45 | $25.31 | $25.39 | -0.20% | 45,624 |
| Nov 17, 2014 | $25.42 | $25.45 | $25.38 | $25.44 | +0.08% | 72,780 |
| Nov 10, 2014 | $25.48 | $25.48 | $25.36 | $25.42 | +0.08% | 57,735 |
| Nov 3, 2014 | $25.33 | $25.49 | $25.32 | $25.40 | +0.16% | 84,285 |
| Oct 27, 2014 | $25.35 | $25.39 | $25.27 | $25.36 | +0.12% | 50,618 |
| Oct 20, 2014 | $25.35 | $25.38 | $25.20 | $25.33 | -0.24% | 44,338 |
| Oct 13, 2014 | $25.30 | $25.39 | $25.21 | $25.39 | +0.36% | 79,901 |
| Oct 6, 2014 | $25.28 | $25.32 | $25.21 | $25.30 | +0.08% | 53,128 |
| Sep 29, 2014 | $25.30 | $25.30 | $25.13 | $25.28 | -1.60% | 86,037 |
| Sep 22, 2014 | $25.65 | $25.70 | $25.63 | $25.69 | +0.08% | 46,218 |
| Sep 15, 2014 | $25.71 | $25.75 | $25.65 | $25.67 | -0.23% | 18,357 |
| Sep 8, 2014 | $25.73 | $25.77 | $25.65 | $25.73 | +0.08% | 27,063 |
| Sep 2, 2014 | $25.68 | $25.76 | $25.67 | $25.71 | -0.16% | 31,116 |
| Aug 25, 2014 | $25.72 | $25.75 | $25.65 | $25.75 | +0.23% | 47,982 |
| Aug 18, 2014 | $25.69 | $25.75 | $25.65 | $25.69 | -0.19% | 37,609 |
| Aug 11, 2014 | $25.78 | $25.78 | $25.61 | $25.74 | -0.04% | 23,765 |
| Aug 4, 2014 | $25.59 | $25.75 | $25.57 | $25.75 | +0.39% | 25,567 |
| Jul 28, 2014 | $25.67 | $25.67 | $25.57 | $25.65 | 0.00% | 68,792 |
| Jul 21, 2014 | $25.74 | $25.76 | $25.60 | $25.65 | -0.35% | 39,294 |
| Jul 14, 2014 | $25.78 | $25.88 | $25.66 | $25.74 | -0.16% | 46,166 |
| Jul 7, 2014 | $25.65 | $26.05 | $25.57 | $25.78 | +0.70% | 53,028 |
| Jun 30, 2014 | $25.56 | $25.71 | $25.55 | $25.60 | +0.16% | 47,436 |
| Jun 23, 2014 | $25.97 | $26.10 | $25.55 | $25.56 | -1.77% | 43,802 |
| Jun 16, 2014 | $25.87 | $26.08 | $25.87 | $26.02 | +0.27% | 51,901 |
| Jun 9, 2014 | $25.90 | $25.98 | $25.82 | $25.95 | +0.04% | 54,178 |
| Jun 2, 2014 | $25.96 | $26.08 | $25.80 | $25.94 | -0.23% | 55,409 |
| May 27, 2014 | $25.91 | $26.03 | $25.91 | $26.00 | +0.31% | 16,168 |
| May 19, 2014 | $25.90 | $26.04 | $25.90 | $25.92 | +0.04% | 51,925 |
| May 12, 2014 | $25.93 | $25.96 | $25.89 | $25.91 | -0.15% | 37,257 |
| May 5, 2014 | $26.07 | $26.14 | $25.87 | $25.95 | -0.99% | 38,251 |
| Apr 28, 2014 | $25.90 | $26.35 | $25.90 | $26.21 | +0.89% | 48,334 |
| Apr 21, 2014 | $25.76 | $25.99 | $25.67 | $25.98 | +1.41% | 48,846 |
| Apr 14, 2014 | $25.84 | $26.33 | $25.62 | $25.62 | -0.43% | 40,371 |
| Apr 7, 2014 | $25.74 | $26.06 | $25.38 | $25.73 | -0.12% | 39,761 |
| Mar 31, 2014 | $26.17 | $26.17 | $25.75 | $25.76 | -0.85% | 34,934 |
| Mar 24, 2014 | $26.34 | $26.97 | $25.90 | $25.98 | -1.89% | 29,472 |
| Mar 17, 2014 | $26.21 | $26.67 | $26.18 | $26.48 | +0.76% | 32,090 |
| Mar 10, 2014 | $26.01 | $26.28 | $25.95 | $26.28 | +1.27% | 37,438 |
| Mar 3, 2014 | $26.00 | $26.01 | $25.90 | $25.95 | +0.15% | 58,138 |
| Feb 24, 2014 | $25.86 | $26.09 | $25.86 | $25.91 | -0.15% | 60,097 |
| Feb 18, 2014 | $25.90 | $26.04 | $25.87 | $25.95 | +0.19% | 30,734 |
| Feb 10, 2014 | $25.91 | $26.09 | $25.83 | $25.90 | – | 21,612 |
Seasonality
SFB 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 | 2.6% | 0.4% | -1.7% | 0.7% | 0.3% | 1.6% | 1.4% | -0.5% | 0.5% | -4.9% | 1.0% | -2.9% |
| Months up | 6 of 9 | 4 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 7 of 9 | 7 of 9 | 4 of 9 | 6 of 9 | 1 of 9 | 4 of 9 | 1 of 9 |
| 2026 | 0.9% | -1.3% | -4.4% | 5.2% | -1.7% | 0.8% | 0.4% | -0.3% | -3.6% | -4.4% | ||
| 2025 | 1.7% | 7.0% | -8.0% | -3.1% | 2.7% | 7.9% | -5.8% | 2.6% | 0.1% | 1.8% | -1.0% | -4.5% |
| 2024 | 0.3% | 5.7% | 8.9% | -8.9% | -0.1% | 1.8% | 1.0% | 4.7% | 1.2% | -4.9% | -0.4% | -8.1% |
| 2023 | 17.7% | -6.2% | -7.3% | 10.5% | -7.7% | 8.2% | -5.3% | -3.0% | 2.9% | -12.6% | 9.9% | -0.6% |
| 2022 | -3.9% | -2.4% | 1.7% | -12.8% | 7.6% | -4.8% | 12.8% | -11.9% | 4.1% | -10.8% | 8.0% | -8.8% |
| 2021 | -1.3% | -2.5% | 3.0% | 1.9% | -0.8% | 0.6% | 0.3% | 1.0% | 1.5% | -1.4% | -4.2% | 1.5% |
| 2020 | 3.7% | -3.8% | -13.2% | 14.1% | 2.3% | -0.9% | 3.9% | -0.7% | 2.8% | -3.1% | -0.1% | -0.2% |
| 2019 | 7.5% | 6.4% | 2.8% | 1.0% | 0.9% | 0.4% | 3.9% | 3.2% | -0.9% | -1.9% | 0.8% | -1.3% |
| 2018 | -3.0% | 0.8% | 1.1% | -1.9% | -0.2% | 0.7% | 1.9% | 0.0% | -3.9% | -6.8% | -5.2% | -2.5% |
| 2017 | 1.2% | -1.3% |