Sprouts Farmers Market, Inc. (SFM) stock
SFMNasdaqRetail-Grocery StoresFiscal year ends December 28
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 28, 2026Score 21/3040% below fair value
$49.70+1.70 (+3.54%)
Close on Oct 30, 2026Market cap $4.63BP/E 9.5Yield –
Price history
Sprouts Farmers Market share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.70
+3.54% on the day
52-week range
$47.35 – $94.89
-47.6% from the high
Change over 52 weeks
-35.7%
From $77.25 on Oct 30, 2025
Average volume
2.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $66.01 | $67.36 | $47.35 | $49.70 | -24.99% | 39,956,437 |
| Oct 19, 2026 | $65.09 | $69.53 | $63.87 | $66.26 | +1.63% | 10,811,411 |
| Oct 12, 2026 | $65.19 | $68.78 | $62.84 | $65.20 | +0.09% | 10,096,309 |
| Oct 5, 2026 | $64.11 | $66.64 | $63.21 | $65.14 | +1.04% | 11,310,194 |
| Sep 28, 2026 | $62.91 | $66.89 | $61.88 | $64.47 | +3.17% | 11,790,370 |
| Sep 21, 2026 | $70.80 | $71.15 | $62.49 | $62.49 | -11.72% | 11,510,596 |
| Sep 14, 2026 | $73.53 | $76.13 | $69.50 | $70.79 | -2.71% | 9,618,814 |
| Sep 8, 2026 | $81.40 | $81.50 | $71.37 | $72.76 | -10.61% | 8,927,400 |
| Aug 31, 2026 | $81.42 | $85.37 | $76.12 | $81.40 | -0.07% | 8,697,139 |
| Aug 24, 2026 | $81.64 | $87.75 | $81.00 | $81.46 | +0.47% | 6,869,015 |
| Aug 17, 2026 | $81.89 | $82.05 | $76.60 | $81.08 | -1.72% | 7,826,520 |
| Aug 10, 2026 | $85.05 | $87.26 | $81.91 | $82.50 | -3.91% | 6,574,514 |
| Aug 3, 2026 | $88.80 | $90.98 | $83.89 | $85.86 | -1.49% | 8,408,534 |
| Jul 27, 2026 | $75.27 | $93.32 | $74.28 | $87.16 | +16.38% | 14,674,836 |
| Jul 20, 2026 | $76.15 | $76.27 | $70.00 | $74.89 | -1.17% | 9,412,100 |
| Jul 13, 2026 | $81.96 | $82.38 | $72.19 | $75.78 | -6.28% | 10,819,585 |
| Jul 6, 2026 | $90.05 | $90.95 | $78.44 | $80.86 | -10.10% | 9,834,797 |
| Jun 29, 2026 | $83.18 | $90.50 | $79.35 | $89.94 | +9.50% | 9,333,660 |
| Jun 22, 2026 | $79.07 | $86.62 | $78.70 | $82.14 | +2.05% | 13,446,937 |
| Jun 15, 2026 | $85.00 | $86.13 | $76.86 | $80.49 | -6.76% | 10,442,308 |
| Jun 8, 2026 | $83.02 | $88.90 | $82.41 | $86.33 | +4.18% | 9,224,298 |
| Jun 1, 2026 | $82.38 | $83.54 | $76.88 | $82.87 | +0.30% | 9,053,413 |
| May 26, 2026 | $87.00 | $89.79 | $82.11 | $82.62 | -4.72% | 7,118,618 |
| May 18, 2026 | $85.14 | $94.89 | $83.10 | $86.71 | +1.40% | 13,577,633 |
| May 11, 2026 | $82.88 | $91.53 | $81.17 | $85.51 | +3.24% | 12,405,231 |
| May 4, 2026 | $80.45 | $85.84 | $77.80 | $82.83 | +2.02% | 9,905,724 |
| Apr 27, 2026 | $73.45 | $84.51 | $69.29 | $81.19 | +11.28% | 15,840,504 |
| Apr 20, 2026 | $74.15 | $76.83 | $70.49 | $72.96 | -1.60% | 8,861,529 |
| Apr 13, 2026 | $77.38 | $77.38 | $71.52 | $74.15 | -3.91% | 8,990,128 |
| Apr 6, 2026 | $75.98 | $79.29 | $74.52 | $77.17 | -0.48% | 8,038,972 |
| Mar 30, 2026 | $77.13 | $78.56 | $75.20 | $77.54 | +0.18% | 6,181,241 |
| Mar 23, 2026 | $80.94 | $81.77 | $73.18 | $77.40 | -5.38% | 11,346,780 |
| Mar 16, 2026 | $81.46 | $85.58 | $79.52 | $81.80 | -0.32% | 16,394,576 |
| Mar 9, 2026 | $79.18 | $82.20 | $75.00 | $82.06 | +2.26% | 13,047,083 |
| Mar 2, 2026 | $72.51 | $80.33 | $72.50 | $80.25 | +8.64% | 12,978,652 |
| Feb 23, 2026 | $66.94 | $76.68 | $66.71 | $73.87 | +9.47% | 20,082,181 |
| Feb 17, 2026 | $69.57 | $70.97 | $65.01 | $67.48 | -2.15% | 15,203,434 |
| Feb 9, 2026 | $67.68 | $69.64 | $64.75 | $68.96 | +2.44% | 14,201,159 |
| Feb 2, 2026 | $70.46 | $71.50 | $66.17 | $67.32 | -5.06% | 16,113,182 |
| Jan 26, 2026 | $71.50 | $73.89 | $69.29 | $70.91 | -0.74% | 12,137,107 |
| Jan 20, 2026 | $78.59 | $78.84 | $69.31 | $71.44 | -9.10% | 16,532,442 |
| Jan 12, 2026 | $77.32 | $82.72 | $77.08 | $78.59 | +1.80% | 12,162,586 |
| Jan 5, 2026 | $80.64 | $81.53 | $74.38 | $77.20 | -4.27% | 15,818,204 |
| Dec 29, 2025 | $79.72 | $81.30 | $79.17 | $80.64 | +1.31% | 6,691,016 |
| Dec 22, 2025 | $81.48 | $81.67 | $77.33 | $79.60 | -2.49% | 7,499,658 |
| Dec 15, 2025 | $79.98 | $81.98 | $79.05 | $81.63 | +2.63% | 12,316,195 |
| Dec 8, 2025 | $85.55 | $85.77 | $78.72 | $79.54 | -7.01% | 10,871,844 |
| Dec 1, 2025 | $83.80 | $87.35 | $83.11 | $85.54 | +2.06% | 9,236,388 |
| Nov 24, 2025 | $81.00 | $84.82 | $78.45 | $83.81 | +2.42% | 8,761,249 |
| Nov 17, 2025 | $82.07 | $82.92 | $79.40 | $81.83 | +0.05% | 10,599,233 |
| Nov 10, 2025 | $78.80 | $82.81 | $77.87 | $81.79 | +3.79% | 12,043,636 |
| Nov 3, 2025 | $78.85 | $86.24 | $75.93 | $78.80 | -0.20% | 19,681,963 |
| Oct 27, 2025 | $106.17 | $107.31 | $75.75 | $78.96 | -25.68% | 27,202,293 |
| Oct 20, 2025 | $112.44 | $113.49 | $105.47 | $106.25 | -4.95% | 9,408,344 |
| Oct 13, 2025 | $104.26 | $114.34 | $104.00 | $111.78 | +8.80% | 13,810,200 |
| Oct 6, 2025 | $105.81 | $105.91 | $98.75 | $102.74 | -3.01% | 14,243,779 |
| Sep 29, 2025 | $110.44 | $111.04 | $102.40 | $105.93 | -3.59% | 12,624,165 |
| Sep 22, 2025 | $120.06 | $121.05 | $109.34 | $109.88 | -8.75% | 11,004,177 |
| Sep 15, 2025 | $135.21 | $135.76 | $119.51 | $120.41 | -11.45% | 14,595,575 |
| Sep 8, 2025 | $138.91 | $140.12 | $132.72 | $135.98 | -2.05% | 8,777,451 |
| Sep 2, 2025 | $138.45 | $141.24 | $136.33 | $138.83 | -1.22% | 6,780,743 |
| Aug 25, 2025 | $146.35 | $147.16 | $139.43 | $140.54 | -3.92% | 7,292,412 |
| Aug 18, 2025 | $145.22 | $152.25 | $143.87 | $146.28 | +0.44% | 7,795,690 |
| Aug 11, 2025 | $149.20 | $150.76 | $141.43 | $145.64 | -2.25% | 8,760,499 |
| Aug 4, 2025 | $155.34 | $160.49 | $148.33 | $148.99 | -3.30% | 7,410,406 |
| Jul 28, 2025 | $161.45 | $161.49 | $144.57 | $154.08 | -4.34% | 11,433,678 |
| Jul 21, 2025 | $164.98 | $168.10 | $160.89 | $161.07 | -2.76% | 4,649,741 |
| Jul 14, 2025 | $159.82 | $171.15 | $159.78 | $165.65 | +3.73% | 6,811,346 |
| Jul 7, 2025 | $161.75 | $165.80 | $157.04 | $159.70 | -1.60% | 6,401,826 |
| Jun 30, 2025 | $162.25 | $167.49 | $157.25 | $162.29 | +0.10% | 7,237,419 |
| Jun 23, 2025 | $166.50 | $173.96 | $153.35 | $162.13 | -2.31% | 24,096,621 |
| Jun 16, 2025 | $158.38 | $167.12 | $158.35 | $165.96 | +5.09% | 9,440,641 |
| Jun 9, 2025 | $169.11 | $169.14 | $155.10 | $157.92 | -6.65% | 9,073,421 |
| Jun 2, 2025 | $173.37 | $182.00 | $165.80 | $169.17 | -2.13% | 8,060,176 |
| May 26, 2025 | $161.45 | $173.99 | $160.82 | $172.86 | +5.77% | 8,709,331 |
| May 19, 2025 | $166.72 | $169.45 | $160.82 | $163.43 | -3.11% | 5,491,542 |
| May 12, 2025 | $162.62 | $168.77 | $154.60 | $168.68 | +4.27% | 9,335,995 |
| May 5, 2025 | $171.96 | $173.25 | $157.82 | $161.77 | -6.99% | 9,507,074 |
| Apr 28, 2025 | $168.38 | $178.16 | $165.08 | $173.93 | +3.51% | 11,971,890 |
| Apr 21, 2025 | $160.31 | $169.23 | $156.00 | $168.03 | +4.92% | 6,516,260 |
| Apr 14, 2025 | $160.19 | $163.86 | $157.18 | $160.15 | +1.83% | 5,350,259 |
| Apr 7, 2025 | $138.26 | $157.98 | $138.26 | $157.27 | +8.25% | 11,031,816 |
| Mar 31, 2025 | $145.85 | $159.02 | $143.59 | $145.29 | -1.67% | 9,126,983 |
| Mar 24, 2025 | $143.13 | $151.87 | $143.13 | $147.76 | +3.77% | 6,818,493 |
| Mar 17, 2025 | $137.49 | $143.46 | $135.28 | $142.39 | +4.12% | 6,675,324 |
| Mar 10, 2025 | $134.89 | $142.00 | $130.80 | $136.75 | -0.16% | 7,869,740 |
| Mar 3, 2025 | $148.47 | $150.32 | $130.06 | $136.97 | -7.70% | 7,860,941 |
| Feb 24, 2025 | $142.80 | $156.04 | $137.69 | $148.40 | +3.54% | 11,483,545 |
| Feb 18, 2025 | $178.57 | $178.99 | $138.12 | $143.32 | -19.08% | 11,623,604 |
| Feb 10, 2025 | $167.89 | $178.46 | $163.44 | $177.12 | +5.45% | 6,730,471 |
| Feb 3, 2025 | $154.92 | $170.50 | $153.02 | $167.97 | +6.08% | 6,113,981 |
| Jan 27, 2025 | $144.18 | $160.03 | $141.70 | $158.34 | +7.90% | 6,574,412 |
| Jan 21, 2025 | $138.80 | $148.48 | $138.80 | $146.75 | +5.39% | 4,469,145 |
| Jan 13, 2025 | $135.88 | $141.71 | $135.18 | $139.25 | +0.92% | 5,331,691 |
| Jan 6, 2025 | $134.83 | $142.28 | $134.83 | $137.98 | +2.47% | 6,057,370 |
| Dec 30, 2024 | $127.81 | $135.26 | $125.18 | $134.65 | +4.79% | 5,300,254 |
| Dec 23, 2024 | $131.09 | $131.62 | $127.04 | $128.50 | -2.43% | 3,457,983 |
| Dec 16, 2024 | $147.88 | $148.49 | $131.04 | $131.70 | -10.89% | 9,194,891 |
| Dec 9, 2024 | $150.19 | $151.04 | $142.66 | $147.79 | -2.15% | 5,838,459 |
| Dec 2, 2024 | $154.22 | $155.00 | $149.37 | $151.04 | -2.23% | 5,625,118 |
| Nov 25, 2024 | $148.00 | $155.64 | $146.81 | $154.48 | +5.00% | 6,130,922 |
| Nov 18, 2024 | $143.13 | $147.44 | $139.46 | $147.13 | +3.61% | 6,552,168 |
| Nov 11, 2024 | $146.68 | $148.56 | $140.86 | $142.00 | -2.17% | 6,696,266 |
| Nov 4, 2024 | $130.21 | $146.27 | $129.90 | $145.15 | +11.47% | 7,475,335 |
| Oct 28, 2024 | $120.65 | $135.10 | $118.34 | $130.21 | +9.13% | 10,861,740 |
| Oct 21, 2024 | $115.96 | $120.69 | $115.19 | $119.32 | +3.04% | 6,260,993 |
| Oct 14, 2024 | $116.14 | $117.98 | $114.45 | $115.80 | -0.28% | 3,715,604 |
| Oct 7, 2024 | $112.73 | $116.24 | $110.60 | $116.12 | +2.85% | 4,579,776 |
| Sep 30, 2024 | $107.91 | $114.03 | $107.42 | $112.90 | +4.64% | 4,475,015 |
| Sep 23, 2024 | $106.97 | $110.98 | $106.45 | $107.89 | +2.07% | 4,982,210 |
| Sep 16, 2024 | $103.90 | $107.90 | $101.80 | $105.70 | +3.53% | 8,969,053 |
| Sep 9, 2024 | $99.20 | $104.00 | $98.56 | $102.10 | +3.31% | 5,418,650 |
| Sep 3, 2024 | $103.34 | $103.72 | $96.05 | $98.83 | -5.02% | 4,506,848 |
| Aug 26, 2024 | $98.02 | $104.41 | $98.02 | $104.05 | +6.31% | 6,785,929 |
| Aug 19, 2024 | $98.51 | $99.55 | $95.25 | $97.87 | -0.88% | 6,809,046 |
| Aug 12, 2024 | $96.35 | $99.63 | $94.68 | $98.74 | +2.56% | 4,432,931 |
| Aug 5, 2024 | $92.54 | $97.04 | $91.36 | $96.28 | -1.42% | 7,296,502 |
| Jul 29, 2024 | $87.30 | $103.80 | $84.24 | $97.67 | +12.65% | 15,774,821 |
| Jul 22, 2024 | $82.27 | $86.73 | $81.93 | $86.70 | +5.71% | 6,351,117 |
| Jul 15, 2024 | $82.74 | $86.04 | $81.41 | $82.02 | -0.74% | 5,522,144 |
| Jul 8, 2024 | $82.86 | $84.00 | $79.34 | $82.63 | +0.15% | 5,033,826 |
| Jul 1, 2024 | $83.72 | $84.46 | $80.85 | $82.51 | -1.37% | 4,145,301 |
| Jun 24, 2024 | $77.53 | $83.71 | $77.28 | $83.66 | +8.16% | 6,752,193 |
| Jun 17, 2024 | $78.97 | $79.04 | $76.31 | $77.35 | +2.34% | 5,598,186 |
| Jun 10, 2024 | $76.54 | $76.69 | $74.15 | $75.58 | -1.88% | 7,130,983 |
| Jun 3, 2024 | $78.75 | $79.82 | $76.92 | $77.03 | -2.47% | 5,731,917 |
| May 28, 2024 | $82.70 | $82.70 | $77.97 | $78.98 | -4.59% | 5,653,655 |
| May 20, 2024 | $78.54 | $82.96 | $78.27 | $82.78 | +5.36% | 7,407,289 |
| May 13, 2024 | $76.49 | $78.81 | $75.52 | $78.57 | +3.75% | 4,600,690 |
| May 6, 2024 | $74.13 | $75.95 | $73.46 | $75.73 | +2.78% | 5,918,317 |
| Apr 29, 2024 | $66.98 | $74.03 | $64.02 | $73.68 | +10.00% | 12,499,263 |
| Apr 22, 2024 | $65.30 | $68.03 | $64.31 | $66.98 | +2.81% | 8,058,892 |
| Apr 15, 2024 | $63.16 | $65.20 | $61.61 | $65.15 | +4.24% | 5,222,090 |
| Apr 8, 2024 | $62.99 | $64.73 | $61.75 | $62.50 | -1.51% | 5,194,576 |
| Apr 1, 2024 | $64.57 | $64.57 | $62.03 | $63.46 | -1.58% | 5,805,000 |
| Mar 25, 2024 | $64.03 | $64.97 | $63.03 | $64.48 | +1.40% | 5,290,574 |
| Mar 18, 2024 | $63.56 | $64.35 | $60.46 | $63.59 | -1.46% | 6,798,463 |
| Mar 11, 2024 | $63.35 | $64.82 | $61.65 | $64.53 | +1.86% | 8,173,662 |
| Mar 4, 2024 | $63.74 | $65.53 | $62.50 | $63.35 | -0.06% | 5,512,922 |
| Feb 26, 2024 | $59.44 | $63.48 | $59.13 | $63.39 | +6.31% | 10,841,969 |
| Feb 20, 2024 | $53.20 | $60.00 | $52.24 | $59.63 | +12.83% | 7,985,349 |
| Feb 12, 2024 | $51.29 | $53.21 | $50.89 | $52.85 | +3.26% | 5,539,564 |
| Feb 5, 2024 | $51.40 | $51.64 | $49.81 | $51.18 | -0.54% | 5,819,888 |
| Jan 29, 2024 | $49.75 | $51.72 | $49.74 | $51.46 | +3.44% | 4,558,884 |
| Jan 22, 2024 | $51.96 | $52.02 | $48.98 | $49.75 | -3.62% | 5,913,299 |
| Jan 16, 2024 | $50.27 | $51.74 | $50.27 | $51.62 | +2.97% | 4,038,201 |
| Jan 8, 2024 | $49.18 | $50.17 | $48.60 | $50.13 | +1.89% | 4,572,414 |
| Jan 2, 2024 | $47.96 | $49.66 | $47.82 | $49.20 | +2.27% | 5,800,842 |
| Dec 26, 2023 | $48.81 | $48.81 | $47.63 | $48.11 | -1.47% | 4,230,266 |
| Dec 18, 2023 | $48.33 | $49.35 | $47.65 | $48.83 | +1.14% | 5,204,266 |
| Dec 11, 2023 | $46.52 | $49.26 | $45.88 | $48.28 | +4.91% | 8,577,487 |
| Dec 4, 2023 | $44.02 | $46.53 | $44.02 | $46.02 | +4.78% | 7,493,420 |
| Nov 27, 2023 | $42.15 | $44.01 | $41.27 | $43.92 | +4.57% | 6,181,617 |
| Nov 20, 2023 | $41.08 | $42.18 | $40.39 | $42.00 | +2.16% | 4,816,053 |
| Nov 13, 2023 | $40.89 | $42.86 | $40.48 | $41.11 | +0.39% | 7,852,632 |
| Nov 6, 2023 | $41.42 | $41.42 | $39.98 | $40.95 | -1.66% | 6,302,419 |
| Oct 30, 2023 | $43.60 | $43.85 | $39.76 | $41.64 | -4.19% | 15,178,502 |
| Oct 23, 2023 | $42.20 | $44.43 | $42.13 | $43.46 | +2.52% | 8,015,650 |
| Oct 16, 2023 | $43.23 | $43.47 | $41.66 | $42.39 | -1.90% | 8,668,699 |
| Oct 9, 2023 | $42.24 | $44.24 | $42.03 | $43.21 | +1.93% | 9,110,943 |
| Oct 2, 2023 | $42.66 | $42.93 | $40.74 | $42.39 | -0.96% | 8,071,098 |
| Sep 25, 2023 | $41.03 | $43.29 | $41.01 | $42.80 | +3.43% | 7,343,128 |
| Sep 18, 2023 | $40.80 | $41.93 | $39.50 | $41.38 | +1.42% | 6,486,017 |
| Sep 11, 2023 | $39.96 | $41.01 | $39.24 | $40.80 | +2.44% | 7,370,033 |
| Sep 5, 2023 | $39.14 | $39.89 | $38.46 | $39.83 | +1.17% | 5,486,932 |
| Aug 28, 2023 | $39.56 | $41.28 | $39.20 | $39.37 | -0.30% | 6,965,789 |
| Aug 21, 2023 | $39.10 | $39.73 | $37.89 | $39.49 | +0.95% | 5,894,035 |
| Aug 14, 2023 | $38.40 | $39.22 | $37.16 | $39.12 | +1.66% | 6,664,325 |
| Aug 7, 2023 | $38.08 | $38.56 | $37.10 | $38.48 | +1.24% | 6,362,482 |
| Jul 31, 2023 | $38.76 | $39.55 | $36.21 | $38.01 | -2.34% | 12,079,932 |
| Jul 24, 2023 | $40.07 | $40.12 | $38.68 | $38.92 | -2.87% | 6,631,133 |
| Jul 17, 2023 | $37.58 | $40.39 | $37.53 | $40.07 | +6.48% | 7,962,676 |
| Jul 10, 2023 | $37.07 | $38.45 | $37.05 | $37.63 | +1.62% | 5,916,051 |
| Jul 3, 2023 | $36.85 | $37.58 | $36.16 | $37.03 | +0.82% | 4,392,314 |
| Jun 26, 2023 | $34.55 | $37.00 | $34.33 | $36.73 | +6.49% | 6,642,233 |
| Jun 20, 2023 | $33.80 | $35.49 | $33.01 | $34.49 | +2.04% | 7,594,438 |
| Jun 12, 2023 | $33.83 | $35.37 | $33.22 | $33.80 | -0.32% | 9,931,070 |
| Jun 5, 2023 | $32.89 | $34.40 | $32.17 | $33.91 | +2.57% | 8,251,668 |
| May 30, 2023 | $35.74 | $36.14 | $32.12 | $33.06 | -8.01% | 9,151,665 |
| May 22, 2023 | $36.83 | $37.19 | $35.33 | $35.94 | -2.28% | 7,479,905 |
| May 15, 2023 | $37.21 | $37.21 | $35.76 | $36.78 | -1.53% | 7,022,380 |
| May 8, 2023 | $36.82 | $38.02 | $35.50 | $37.35 | +2.55% | 8,436,527 |
| May 1, 2023 | $34.62 | $39.99 | $34.26 | $36.42 | +5.08% | 15,379,777 |
| Apr 24, 2023 | $33.00 | $35.14 | $32.92 | $34.66 | +4.68% | 9,817,888 |
| Apr 17, 2023 | $33.13 | $34.13 | $32.43 | $33.11 | -0.05% | 7,636,262 |
| Apr 10, 2023 | $34.33 | $34.83 | $33.12 | $33.13 | -4.37% | 5,458,562 |
| Apr 3, 2023 | $35.23 | $35.67 | $33.64 | $34.64 | -1.11% | 5,497,636 |
| Mar 27, 2023 | $33.45 | $35.07 | $33.45 | $35.03 | +5.26% | 5,500,953 |
| Mar 20, 2023 | $32.30 | $33.51 | $32.20 | $33.28 | +3.00% | 6,682,831 |
| Mar 13, 2023 | $32.34 | $33.67 | $32.25 | $32.31 | -2.18% | 8,351,992 |
| Mar 6, 2023 | $33.89 | $34.00 | $32.63 | $33.03 | -3.14% | 8,089,453 |
| Feb 27, 2023 | $30.85 | $35.59 | $30.20 | $34.10 | +11.37% | 14,253,404 |
| Feb 21, 2023 | $32.72 | $32.93 | $30.51 | $30.62 | -7.32% | 5,015,013 |
| Feb 13, 2023 | $32.66 | $33.36 | $31.98 | $33.04 | +1.41% | 4,999,987 |
| Feb 6, 2023 | $32.85 | $33.17 | $32.00 | $32.58 | -0.28% | 5,399,226 |
| Jan 30, 2023 | $32.13 | $33.07 | $31.07 | $32.67 | +1.43% | 6,770,323 |
| Jan 23, 2023 | $31.02 | $32.47 | $30.78 | $32.21 | +3.24% | 4,674,603 |
| Jan 17, 2023 | $32.11 | $32.24 | $30.10 | $31.20 | -2.50% | 4,539,085 |
| Jan 9, 2023 | $31.48 | $32.31 | $31.15 | $32.00 | +0.91% | 5,281,018 |
| Jan 3, 2023 | $32.43 | $32.58 | $30.17 | $31.71 | -2.04% | 7,716,553 |
| Dec 27, 2022 | $33.59 | $33.96 | $32.25 | $32.37 | -3.98% | 3,379,403 |
| Dec 19, 2022 | $33.32 | $34.27 | $32.63 | $33.71 | +0.69% | 4,654,461 |
| Dec 12, 2022 | $33.95 | $34.64 | $32.84 | $33.48 | -0.80% | 8,658,597 |
| Dec 5, 2022 | $34.30 | $34.97 | $33.56 | $33.75 | -2.23% | 4,395,137 |
| Nov 28, 2022 | $33.18 | $34.79 | $33.06 | $34.52 | +3.38% | 6,608,217 |
| Nov 21, 2022 | $32.87 | $33.61 | $32.34 | $33.39 | +1.61% | 3,878,230 |
| Nov 14, 2022 | $32.75 | $34.28 | $32.34 | $32.86 | -0.73% | 8,218,394 |
| Nov 7, 2022 | $29.01 | $33.60 | $28.40 | $33.10 | +14.65% | 14,556,166 |
| Oct 31, 2022 | $29.60 | $29.80 | $28.25 | $28.87 | -2.83% | 7,305,816 |
| Oct 24, 2022 | $27.50 | $30.08 | $26.58 | $29.71 | +9.35% | 7,117,429 |
| Oct 17, 2022 | $27.26 | $28.32 | $26.35 | $27.17 | +0.74% | 8,380,041 |
| Oct 10, 2022 | $26.94 | $28.91 | $26.81 | $26.97 | +0.97% | 7,973,595 |
| Oct 3, 2022 | $27.83 | $28.39 | $26.52 | $26.71 | -3.75% | 6,629,454 |
| Sep 26, 2022 | $27.61 | $28.63 | $26.73 | $27.75 | -0.07% | 8,765,705 |
| Sep 19, 2022 | $27.57 | $27.91 | $26.95 | $27.77 | -0.32% | 5,871,704 |
| Sep 12, 2022 | $30.78 | $30.86 | $27.49 | $27.86 | -9.04% | 7,486,966 |
| Sep 6, 2022 | $28.85 | $30.79 | $28.77 | $30.63 | +6.61% | 5,287,553 |
| Aug 29, 2022 | $29.58 | $29.70 | $28.54 | $28.73 | -3.23% | 5,645,541 |
| Aug 22, 2022 | $31.20 | $31.65 | $29.52 | $29.69 | -5.14% | 6,223,265 |
| Aug 15, 2022 | $28.85 | $31.48 | $28.84 | $31.30 | +7.23% | 5,932,298 |
| Aug 8, 2022 | $30.34 | $30.71 | $28.84 | $29.19 | -3.60% | 9,180,328 |
| Aug 1, 2022 | $27.52 | $31.49 | $26.79 | $30.28 | +9.55% | 13,964,444 |
| Jul 25, 2022 | $27.65 | $27.82 | $26.20 | $27.64 | +0.11% | 6,349,022 |
| Jul 18, 2022 | $27.51 | $27.72 | $26.63 | $27.61 | +0.62% | 7,098,691 |
| Jul 11, 2022 | $26.81 | $27.49 | $26.03 | $27.44 | +1.89% | 7,309,501 |
| Jul 5, 2022 | $25.54 | $27.22 | $25.36 | $26.93 | +4.70% | 5,407,565 |
| Jun 27, 2022 | $25.65 | $26.13 | $24.95 | $25.72 | -0.08% | 5,889,112 |
| Jun 21, 2022 | $24.94 | $26.16 | $24.94 | $25.74 | +3.21% | 8,078,548 |
| Jun 13, 2022 | $24.70 | $26.80 | $24.67 | $24.94 | -0.80% | 10,245,240 |
| Jun 6, 2022 | $27.55 | $27.62 | $24.89 | $25.14 | -8.15% | 7,088,096 |
| May 31, 2022 | $26.49 | $27.60 | $26.09 | $27.37 | +2.43% | 6,392,331 |
| May 23, 2022 | $23.38 | $26.74 | $23.38 | $26.72 | +13.65% | 7,808,380 |
| May 16, 2022 | $24.78 | $25.25 | $22.56 | $23.51 | -5.73% | 8,842,131 |
| May 9, 2022 | $23.78 | $25.97 | $23.71 | $24.94 | +4.13% | 13,137,522 |
| May 2, 2022 | $29.97 | $31.66 | $23.24 | $23.95 | -19.63% | 21,407,740 |
| Apr 25, 2022 | $31.19 | $31.72 | $29.23 | $29.80 | -4.91% | 11,304,811 |
| Apr 18, 2022 | $32.13 | $33.14 | $31.26 | $31.34 | -2.37% | 5,877,406 |
| Apr 11, 2022 | $34.96 | $35.34 | $31.98 | $32.10 | -7.63% | 6,865,872 |
| Apr 4, 2022 | $32.28 | $34.93 | $32.00 | $34.75 | +7.12% | 8,374,784 |
| Mar 28, 2022 | $32.78 | $33.09 | $31.57 | $32.44 | -1.25% | 6,151,694 |
| Mar 21, 2022 | $32.03 | $33.09 | $31.41 | $32.85 | +2.88% | 6,518,229 |
| Mar 14, 2022 | $30.52 | $32.16 | $30.17 | $31.93 | +2.97% | 8,182,902 |
| Mar 7, 2022 | $32.67 | $34.97 | $29.78 | $31.01 | -7.76% | 12,458,340 |
| Feb 28, 2022 | $29.20 | $33.89 | $28.10 | $33.62 | +15.18% | 12,562,807 |
| Feb 22, 2022 | $29.36 | $29.70 | $27.28 | $29.19 | +0.24% | 9,442,613 |
| Feb 14, 2022 | $29.58 | $29.96 | $28.48 | $29.12 | -1.59% | 6,700,597 |
| Feb 7, 2022 | $28.86 | $29.68 | $28.55 | $29.59 | +2.71% | 5,869,181 |
| Jan 31, 2022 | $26.80 | $29.01 | $26.36 | $28.81 | +7.14% | 8,526,361 |
| Jan 24, 2022 | $28.56 | $29.40 | $26.54 | $26.89 | -5.88% | 11,859,658 |
| Jan 18, 2022 | $29.10 | $29.68 | $28.16 | $28.57 | -2.29% | 7,961,539 |
| Jan 10, 2022 | $30.16 | $31.31 | $27.84 | $29.24 | -3.21% | 12,854,678 |
| Jan 3, 2022 | $29.68 | $30.52 | $28.31 | $30.21 | +1.79% | 11,480,745 |
| Dec 27, 2021 | $28.08 | $30.61 | $27.98 | $29.68 | +6.08% | 9,060,198 |
| Dec 20, 2021 | $28.01 | $28.86 | $27.08 | $27.98 | -1.17% | 7,237,065 |
| Dec 13, 2021 | $26.69 | $29.05 | $26.58 | $28.31 | +5.67% | 10,294,399 |
| Dec 6, 2021 | $26.41 | $27.39 | $25.72 | $26.79 | +1.40% | 7,251,945 |
| Nov 29, 2021 | $26.79 | $27.40 | $26.25 | $26.42 | -1.75% | 10,246,189 |
| Nov 22, 2021 | $25.86 | $27.61 | $25.85 | $26.89 | +4.14% | 8,766,621 |
| Nov 15, 2021 | $24.11 | $25.95 | $24.08 | $25.82 | +7.05% | 10,436,050 |
| Nov 8, 2021 | $23.91 | $24.61 | $23.63 | $24.12 | -0.04% | 7,809,272 |
| Nov 1, 2021 | $22.22 | $24.58 | $21.77 | $24.13 | +8.99% | 13,829,368 |
| Oct 25, 2021 | $22.48 | $22.59 | $21.42 | $22.14 | -1.25% | 8,366,651 |
| Oct 18, 2021 | $22.06 | $22.67 | $21.83 | $22.42 | +1.40% | 7,421,154 |
| Oct 11, 2021 | $22.33 | $22.87 | $22.10 | $22.11 | -0.99% | 7,158,664 |
| Oct 4, 2021 | $22.01 | $22.91 | $21.18 | $22.33 | +1.55% | 14,481,286 |
| Sep 27, 2021 | $22.40 | $23.99 | $21.96 | $21.99 | -1.96% | 9,627,345 |
| Sep 20, 2021 | $22.50 | $23.18 | $22.30 | $22.43 | -1.41% | 8,585,345 |
| Sep 13, 2021 | $23.20 | $23.68 | $22.35 | $22.75 | -1.73% | 12,316,963 |
| Sep 7, 2021 | $24.67 | $24.69 | $22.54 | $23.15 | -5.70% | 10,149,176 |
| Aug 30, 2021 | $24.77 | $25.17 | $24.07 | $24.55 | -0.65% | 8,690,171 |
| Aug 23, 2021 | $24.93 | $25.09 | $24.03 | $24.71 | -0.96% | 7,467,744 |
| Aug 16, 2021 | $24.11 | $25.42 | $24.05 | $24.95 | +2.84% | 7,994,108 |
| Aug 9, 2021 | $23.76 | $24.90 | $23.67 | $24.26 | +1.93% | 7,976,815 |
| Aug 2, 2021 | $24.55 | $24.85 | $23.03 | $23.80 | -3.17% | 15,432,418 |
| Jul 26, 2021 | $24.93 | $25.44 | $24.15 | $24.58 | -0.65% | 8,597,730 |
| Jul 19, 2021 | $25.58 | $26.05 | $24.41 | $24.74 | -3.77% | 9,672,322 |
| Jul 12, 2021 | $26.66 | $26.66 | $25.28 | $25.71 | -3.13% | 6,644,148 |
| Jul 6, 2021 | $25.49 | $26.63 | $24.88 | $26.54 | +4.12% | 8,568,266 |
| Jun 28, 2021 | $26.20 | $26.70 | $24.54 | $25.49 | -3.37% | 12,457,184 |
| Jun 21, 2021 | $27.74 | $28.29 | $26.15 | $26.38 | -4.32% | 24,745,869 |
| Jun 14, 2021 | $29.07 | $29.15 | $27.19 | $27.57 | -4.93% | 11,714,403 |
| Jun 7, 2021 | $27.75 | $29.35 | $27.48 | $29.00 | +5.15% | 11,077,759 |
| Jun 1, 2021 | $26.84 | $27.89 | $26.34 | $27.58 | +3.68% | 5,748,661 |
| May 24, 2021 | $25.81 | $26.94 | $25.35 | $26.60 | +3.10% | 9,940,496 |
| May 17, 2021 | $26.41 | $26.85 | $25.05 | $25.80 | -2.16% | 8,635,071 |
| May 10, 2021 | $25.78 | $27.24 | $25.56 | $26.37 | +2.17% | 12,959,299 |
| May 3, 2021 | $25.90 | $26.62 | $24.60 | $25.81 | +0.78% | 12,978,447 |
| Apr 26, 2021 | $26.45 | $26.48 | $25.17 | $25.61 | -3.41% | 9,606,081 |
| Apr 19, 2021 | $27.13 | $27.59 | $26.07 | $26.52 | -1.80% | 7,561,952 |
| Apr 12, 2021 | $26.98 | $27.91 | $26.28 | $27.00 | +3.45% | 12,095,366 |
| Apr 5, 2021 | $26.53 | $27.01 | $25.60 | $26.10 | -1.21% | 10,850,063 |
| Mar 29, 2021 | $27.90 | $28.63 | $25.99 | $26.42 | -5.51% | 16,640,479 |
| Mar 22, 2021 | $23.90 | $28.01 | $23.89 | $27.96 | +16.35% | 16,074,392 |
| Mar 15, 2021 | $24.68 | $25.15 | $23.83 | $24.03 | -1.64% | 11,956,347 |
| Mar 8, 2021 | $23.72 | $24.68 | $22.95 | $24.43 | +3.43% | 13,075,191 |
| Mar 1, 2021 | $21.70 | $24.19 | $21.40 | $23.62 | +11.89% | 17,087,651 |
| Feb 22, 2021 | $21.91 | $23.10 | $20.52 | $21.11 | -3.52% | 13,988,455 |
| Feb 16, 2021 | $22.28 | $22.28 | $21.14 | $21.88 | -0.41% | 8,817,991 |
| Feb 8, 2021 | $22.28 | $23.24 | $21.86 | $21.97 | -1.52% | 9,407,304 |
| Feb 1, 2021 | $22.75 | $22.85 | $21.15 | $22.31 | -1.50% | 11,669,171 |
| Jan 25, 2021 | $21.57 | $25.67 | $21.50 | $22.65 | +5.79% | 20,985,292 |
| Jan 19, 2021 | $21.02 | $21.57 | $20.40 | $21.41 | +2.34% | 11,620,174 |
| Jan 11, 2021 | $19.30 | $20.97 | $19.28 | $20.92 | +7.72% | 13,290,414 |
| Jan 4, 2021 | $20.20 | $20.86 | $19.13 | $19.42 | -3.38% | 15,114,420 |
| Dec 28, 2020 | $20.50 | $20.91 | $19.63 | $20.10 | -0.94% | 7,367,896 |
| Dec 21, 2020 | $20.26 | $20.68 | $19.92 | $20.29 | -1.22% | 4,948,437 |
| Dec 14, 2020 | $19.84 | $20.65 | $19.18 | $20.54 | +4.32% | 10,556,401 |
| Dec 7, 2020 | $19.90 | $20.36 | $19.32 | $19.69 | -1.01% | 11,337,386 |
| Nov 30, 2020 | $20.83 | $21.51 | $19.54 | $19.89 | -3.40% | 15,259,606 |
| Nov 23, 2020 | $20.20 | $21.26 | $20.07 | $20.59 | +2.77% | 9,309,270 |
| Nov 16, 2020 | $20.53 | $20.73 | $19.71 | $20.04 | -1.84% | 10,636,459 |
| Nov 9, 2020 | $20.55 | $20.77 | $19.09 | $20.41 | +0.47% | 13,870,879 |
| Nov 2, 2020 | $19.27 | $20.43 | $18.21 | $20.32 | +6.64% | 16,831,189 |
| Oct 26, 2020 | $20.77 | $21.16 | $18.89 | $19.05 | -7.84% | 16,592,581 |
| Oct 19, 2020 | $21.98 | $22.05 | $20.51 | $20.67 | -5.53% | 10,532,250 |
| Oct 12, 2020 | $21.87 | $22.09 | $21.32 | $21.88 | +0.41% | 7,304,914 |
| Oct 5, 2020 | $20.86 | $21.86 | $20.82 | $21.79 | +5.32% | 7,013,855 |
| Sep 28, 2020 | $21.09 | $21.35 | $20.49 | $20.69 | -1.34% | 9,847,239 |
| Sep 21, 2020 | $20.65 | $21.03 | $20.15 | $20.97 | +1.45% | 10,282,598 |
| Sep 14, 2020 | $21.49 | $21.68 | $20.12 | $20.67 | -4.39% | 11,739,463 |
| Sep 8, 2020 | $22.43 | $22.62 | $21.16 | $21.62 | -4.51% | 8,829,644 |
| Aug 31, 2020 | $23.86 | $24.29 | $22.12 | $22.64 | -5.51% | 13,444,733 |
| Aug 24, 2020 | $23.44 | $24.79 | $23.26 | $23.96 | +2.04% | 9,866,822 |
| Aug 17, 2020 | $24.60 | $24.89 | $23.26 | $23.48 | -4.16% | 9,578,431 |
| Aug 10, 2020 | $25.11 | $25.23 | $23.69 | $24.50 | -2.12% | 10,206,281 |
| Aug 3, 2020 | $26.40 | $26.50 | $24.37 | $25.03 | -5.12% | 16,134,633 |
| Jul 27, 2020 | $27.08 | $27.67 | $26.19 | $26.38 | -0.85% | 17,641,469 |
| Jul 20, 2020 | $25.61 | $28.00 | $25.12 | $26.61 | +3.76% | 14,454,966 |
| Jul 13, 2020 | $24.33 | $26.18 | $23.68 | $25.64 | +5.30% | 11,566,576 |
| Jul 6, 2020 | $25.09 | $26.51 | $24.13 | $24.35 | -2.21% | 13,141,020 |
| Jun 29, 2020 | $24.83 | $26.20 | $24.63 | $24.90 | +0.73% | 10,222,015 |
| Jun 22, 2020 | $22.25 | $24.88 | $22.25 | $24.72 | +10.80% | 14,795,468 |
| Jun 15, 2020 | $22.96 | $23.67 | $22.21 | $22.31 | -3.04% | 10,088,120 |
| Jun 8, 2020 | $24.91 | $25.22 | $22.80 | $23.01 | -7.78% | 11,405,765 |
| Jun 1, 2020 | $25.05 | $26.05 | $24.63 | $24.95 | -0.72% | 8,794,745 |
| May 26, 2020 | $24.48 | $25.25 | $23.66 | $25.13 | +3.46% | 8,220,052 |
| May 18, 2020 | $25.11 | $25.69 | $23.94 | $24.29 | -2.29% | 11,076,986 |
| May 11, 2020 | $25.46 | $26.84 | $24.57 | $24.86 | -1.27% | 14,635,535 |
| May 4, 2020 | $21.19 | $25.24 | $21.04 | $25.18 | +19.73% | 20,773,358 |
| Apr 27, 2020 | $21.87 | $22.01 | $20.12 | $21.03 | -3.04% | 12,534,897 |
| Apr 20, 2020 | $20.41 | $21.77 | $19.96 | $21.69 | +6.12% | 10,293,719 |
| Apr 13, 2020 | $19.00 | $20.86 | $18.11 | $20.44 | +7.58% | 14,914,253 |
| Apr 6, 2020 | $19.32 | $19.65 | $18.78 | $19.00 | -0.11% | 10,268,942 |
| Mar 30, 2020 | $18.38 | $19.50 | $17.76 | $19.02 | +5.84% | 11,710,308 |
| Mar 23, 2020 | $17.99 | $18.52 | $16.19 | $17.97 | +2.10% | 10,890,134 |
| Mar 16, 2020 | $13.41 | $20.41 | $13.41 | $17.60 | +20.96% | 22,253,947 |
| Mar 9, 2020 | $16.35 | $17.34 | $13.00 | $14.55 | -15.55% | 13,584,207 |
| Mar 2, 2020 | $16.15 | $17.37 | $15.86 | $17.23 | +7.82% | 11,641,208 |
| Feb 24, 2020 | $17.78 | $17.87 | $15.68 | $15.98 | -11.17% | 13,697,879 |
| Feb 18, 2020 | $15.46 | $19.34 | $15.44 | $17.99 | +16.44% | 16,145,372 |
| Feb 10, 2020 | $14.87 | $15.67 | $14.72 | $15.45 | +3.48% | 9,453,961 |
| Feb 3, 2020 | $15.70 | $15.70 | $14.51 | $14.93 | -4.48% | 9,941,749 |
| Jan 27, 2020 | $16.90 | $16.96 | $15.34 | $15.63 | -8.22% | 11,640,248 |
| Jan 21, 2020 | $17.56 | $17.77 | $16.91 | $17.03 | -3.18% | 5,547,858 |
| Jan 13, 2020 | $17.76 | $18.12 | $17.25 | $17.59 | -0.90% | 9,004,126 |
| Jan 6, 2020 | $18.52 | $18.75 | $17.61 | $17.75 | -4.03% | 9,159,578 |
| Dec 30, 2019 | $19.48 | $19.74 | $18.49 | $18.50 | -5.20% | 4,779,443 |
| Dec 23, 2019 | $19.76 | $19.87 | $19.48 | $19.51 | -1.17% | 2,892,034 |
| Dec 16, 2019 | $19.75 | $20.11 | $19.62 | $19.74 | +0.61% | 6,122,272 |
| Dec 9, 2019 | $20.17 | $20.52 | $19.53 | $19.62 | -2.49% | 9,047,955 |
| Dec 2, 2019 | $19.88 | $20.36 | $19.70 | $20.12 | +1.62% | 9,516,715 |
| Nov 25, 2019 | $19.72 | $19.91 | $19.15 | $19.80 | +0.71% | 3,617,873 |
| Nov 18, 2019 | $19.81 | $20.07 | $19.33 | $19.66 | -1.01% | 4,506,398 |
| Nov 11, 2019 | $19.92 | $20.10 | $19.47 | $19.86 | +0.15% | 7,192,346 |
| Nov 4, 2019 | $19.61 | $20.73 | $19.37 | $19.83 | +1.80% | 8,610,941 |
| Oct 28, 2019 | $19.00 | $20.50 | $18.58 | $19.48 | +2.85% | 9,711,702 |
| Oct 21, 2019 | $18.41 | $19.17 | $18.33 | $18.94 | +3.55% | 5,099,511 |
| Oct 14, 2019 | $18.10 | $18.54 | $17.76 | $18.29 | +1.02% | 6,759,686 |
| Oct 7, 2019 | $18.32 | $18.59 | $17.93 | $18.11 | -1.04% | 6,864,495 |
| Sep 30, 2019 | $19.23 | $19.52 | $18.03 | $18.30 | -4.74% | 6,392,370 |
| Sep 23, 2019 | $19.40 | $19.62 | $19.04 | $19.21 | -0.18% | 4,668,590 |
| Sep 16, 2019 | $19.94 | $20.24 | $19.18 | $19.24 | -4.18% | 7,629,935 |
| Sep 9, 2019 | $18.55 | $20.19 | $18.49 | $20.08 | +8.60% | 6,580,738 |
| Sep 3, 2019 | $17.89 | $18.62 | $17.49 | $18.49 | +3.01% | 5,758,870 |
| Aug 26, 2019 | $18.03 | $18.27 | $17.44 | $17.95 | +0.17% | 5,849,396 |
| Aug 19, 2019 | $18.01 | $18.12 | $17.72 | $17.92 | +0.11% | 6,852,674 |
| Aug 12, 2019 | $17.73 | $18.06 | $17.08 | $17.90 | +0.85% | 7,725,890 |
| Aug 5, 2019 | $17.66 | $18.23 | $17.28 | $17.75 | +0.06% | 11,187,883 |
| Jul 29, 2019 | $17.45 | $18.27 | $16.46 | $17.74 | +1.43% | 13,949,445 |
| Jul 22, 2019 | $18.15 | $18.20 | $16.66 | $17.49 | -3.74% | 10,511,633 |
| Jul 15, 2019 | $18.76 | $18.87 | $18.16 | $18.17 | -3.14% | 6,277,014 |
| Jul 8, 2019 | $18.86 | $18.94 | $18.51 | $18.76 | -0.48% | 6,797,869 |
| Jul 1, 2019 | $19.02 | $19.13 | $18.21 | $18.85 | -0.21% | 7,373,500 |
| Jun 24, 2019 | $19.28 | $19.54 | $18.26 | $18.89 | +0.05% | 9,812,392 |
| Jun 17, 2019 | $20.99 | $21.06 | $18.60 | $18.88 | -10.05% | 11,659,881 |
| Jun 10, 2019 | $20.47 | $21.05 | $20.41 | $20.99 | +2.69% | 6,082,472 |
| Jun 3, 2019 | $20.00 | $20.58 | $19.75 | $20.44 | +1.95% | 6,082,313 |
| May 28, 2019 | $20.62 | $20.81 | $19.72 | $20.05 | -2.43% | 5,999,569 |
| May 20, 2019 | $20.89 | $21.08 | $20.28 | $20.55 | -2.05% | 5,240,389 |
| May 13, 2019 | $22.28 | $22.28 | $20.95 | $20.98 | -6.63% | 5,695,389 |
| May 6, 2019 | $21.97 | $22.67 | $21.85 | $22.47 | +1.54% | 7,868,561 |
| Apr 29, 2019 | $21.37 | $24.06 | $20.94 | $22.13 | +5.28% | 15,587,371 |
| Apr 22, 2019 | $21.56 | $21.67 | $20.58 | $21.02 | -2.55% | 10,827,324 |
| Apr 15, 2019 | $21.34 | $21.86 | $20.94 | $21.57 | +1.13% | 6,037,481 |
| Apr 8, 2019 | $21.44 | $21.78 | $21.17 | $21.33 | -0.70% | 7,007,243 |
| Apr 1, 2019 | $21.60 | $21.84 | $20.80 | $21.48 | -0.28% | 8,952,725 |
| Mar 25, 2019 | $22.61 | $22.90 | $21.43 | $21.54 | -4.73% | 8,960,362 |
| Mar 18, 2019 | $22.37 | $22.71 | $21.79 | $22.61 | +0.98% | 8,278,807 |
| Mar 11, 2019 | $22.12 | $22.76 | $21.84 | $22.39 | +1.27% | 10,345,370 |
| Mar 4, 2019 | $22.95 | $23.35 | $22.02 | $22.11 | -4.70% | 8,459,519 |
| Feb 25, 2019 | $23.55 | $23.91 | $22.63 | $23.20 | -1.19% | 10,161,118 |
| Feb 19, 2019 | $24.67 | $25.18 | $22.50 | $23.48 | -4.36% | 12,246,065 |
| Feb 11, 2019 | $23.67 | $24.83 | $23.50 | $24.55 | +4.38% | 7,779,456 |
| Feb 4, 2019 | $23.45 | $24.18 | $22.90 | $23.52 | +0.21% | 5,925,723 |
| Jan 28, 2019 | $24.04 | $24.50 | $23.31 | $23.47 | -2.82% | 6,223,176 |
| Jan 22, 2019 | $24.87 | $24.97 | $23.97 | $24.15 | -3.21% | 3,939,344 |
| Jan 14, 2019 | $24.02 | $25.32 | $23.82 | $24.95 | +3.79% | 6,786,658 |
| Jan 7, 2019 | $23.76 | $24.55 | $23.41 | $24.04 | +0.84% | 8,447,339 |
| Dec 31, 2018 | $23.33 | $24.32 | $23.01 | $23.84 | +2.80% | 6,934,787 |
| Dec 24, 2018 | $22.90 | $23.30 | $22.25 | $23.19 | +0.52% | 4,937,635 |
| Dec 17, 2018 | $23.99 | $23.99 | $22.56 | $23.07 | -3.71% | 9,707,620 |
| Dec 10, 2018 | $24.44 | $24.56 | $23.79 | $23.96 | -2.00% | 7,135,702 |
| Dec 3, 2018 | $23.90 | $25.44 | $23.85 | $24.45 | +6.21% | 15,454,233 |
| Nov 26, 2018 | $27.66 | $27.66 | $22.32 | $23.02 | -16.05% | 22,206,161 |
| Nov 19, 2018 | $27.48 | $28.42 | $26.75 | $27.42 | -0.90% | 7,292,302 |
| Nov 12, 2018 | $26.96 | $28.69 | $26.31 | $27.67 | +2.44% | 10,545,612 |
| Nov 5, 2018 | $26.49 | $27.31 | $26.06 | $27.01 | +1.92% | 8,519,050 |
| Oct 29, 2018 | $27.05 | $28.12 | $26.05 | $26.50 | -1.82% | 14,659,057 |
| Oct 22, 2018 | $27.63 | $27.94 | $26.54 | $26.99 | -1.71% | 9,680,325 |
| Oct 15, 2018 | $26.88 | $28.12 | $26.66 | $27.46 | +1.82% | 9,625,348 |
| Oct 8, 2018 | $26.83 | $27.35 | $26.38 | $26.97 | +0.30% | 9,052,360 |
| Oct 1, 2018 | $27.58 | $27.97 | $26.25 | $26.89 | -1.90% | 7,656,428 |
| Sep 24, 2018 | $27.00 | $27.92 | $26.78 | $27.41 | -0.47% | 7,705,868 |
| Sep 17, 2018 | $27.65 | $28.36 | $27.09 | $27.54 | -2.41% | 9,707,525 |
| Sep 10, 2018 | $28.89 | $29.67 | $27.48 | $28.22 | -1.05% | 12,661,214 |
| Sep 4, 2018 | $26.40 | $28.76 | $26.40 | $28.52 | +7.74% | 11,024,924 |
| Aug 27, 2018 | $25.01 | $26.59 | $25.00 | $26.47 | +5.88% | 7,184,470 |
| Aug 20, 2018 | $24.32 | $25.19 | $24.14 | $25.00 | +3.14% | 5,808,350 |
| Aug 13, 2018 | $23.76 | $24.45 | $23.23 | $24.24 | +2.32% | 6,473,710 |
| Aug 6, 2018 | $23.36 | $23.99 | $22.94 | $23.69 | +1.46% | 7,198,788 |
| Jul 30, 2018 | $21.12 | $24.48 | $20.95 | $23.35 | +10.51% | 14,035,612 |
| Jul 23, 2018 | $22.21 | $22.41 | $21.05 | $21.13 | -4.60% | 7,218,576 |
| Jul 16, 2018 | $22.26 | $22.82 | $21.95 | $22.15 | -0.63% | 5,994,695 |
| Jul 9, 2018 | $22.87 | $23.15 | $21.69 | $22.29 | -2.54% | 6,885,160 |
| Jul 2, 2018 | $22.03 | $23.22 | $21.53 | $22.87 | +3.62% | 5,673,935 |
| Jun 25, 2018 | $22.32 | $22.61 | $21.84 | $22.07 | -1.65% | 6,779,455 |
| Jun 18, 2018 | $20.93 | $22.85 | $20.63 | $22.44 | +6.91% | 11,360,992 |
| Jun 11, 2018 | $21.41 | $21.72 | $20.92 | $20.99 | -1.69% | 8,363,443 |
| Jun 4, 2018 | $21.66 | $22.00 | $20.67 | $21.35 | -1.20% | 9,646,738 |
| May 29, 2018 | $21.80 | $22.11 | $21.44 | $21.61 | -1.10% | 7,169,401 |
| May 21, 2018 | $21.90 | $22.12 | $21.47 | $21.85 | +0.28% | 4,912,772 |
| May 14, 2018 | $21.97 | $23.12 | $21.71 | $21.79 | -0.77% | 9,089,236 |
| May 7, 2018 | $21.59 | $22.28 | $21.36 | $21.96 | +1.39% | 10,463,611 |
| Apr 30, 2018 | $24.90 | $25.54 | $20.99 | $21.66 | -12.56% | 18,917,127 |
| Apr 23, 2018 | $24.37 | $24.94 | $24.00 | $24.77 | +1.52% | 5,088,031 |
| Apr 16, 2018 | $23.89 | $25.20 | $23.83 | $24.40 | +2.78% | 5,953,122 |
| Apr 9, 2018 | $23.84 | $24.25 | $23.52 | $23.74 | -0.29% | 4,462,116 |
| Apr 2, 2018 | $23.33 | $24.36 | $22.66 | $23.81 | +1.45% | 6,717,315 |
| Mar 26, 2018 | $23.32 | $23.88 | $22.94 | $23.47 | +1.29% | 5,690,890 |
| Mar 19, 2018 | $24.45 | $24.91 | $23.14 | $23.17 | -5.35% | 8,681,110 |
| Mar 12, 2018 | $25.33 | $25.64 | $24.14 | $24.48 | -2.97% | 8,057,412 |
| Mar 5, 2018 | $25.24 | $25.91 | $24.08 | $25.23 | -1.60% | 11,347,059 |
| Feb 26, 2018 | $24.73 | $26.35 | $24.42 | $25.64 | +2.19% | 11,946,107 |
| Feb 20, 2018 | $26.85 | $27.63 | $24.91 | $25.09 | -7.14% | 11,109,195 |
| Feb 12, 2018 | $26.57 | $27.45 | $25.75 | $27.02 | +2.54% | 7,700,301 |
| Feb 5, 2018 | $26.70 | $26.98 | $25.30 | $26.35 | -2.30% | 9,707,366 |
| Jan 29, 2018 | $28.00 | $28.29 | $26.70 | $26.97 | -3.75% | 8,486,042 |
| Jan 22, 2018 | $26.65 | $28.07 | $26.63 | $28.02 | +5.14% | 9,810,494 |
| Jan 16, 2018 | $25.84 | $26.98 | $25.69 | $26.65 | +4.63% | 8,321,296 |
| Jan 8, 2018 | $24.31 | $25.80 | $24.13 | $25.47 | +4.86% | 11,484,663 |
| Jan 2, 2018 | $24.33 | $24.99 | $23.87 | $24.29 | -0.25% | 10,781,877 |
| Dec 26, 2017 | $24.83 | $25.00 | $24.32 | $24.35 | -2.01% | 2,995,706 |
| Dec 18, 2017 | $24.18 | $24.93 | $23.95 | $24.85 | +3.03% | 6,426,313 |
| Dec 11, 2017 | $23.72 | $24.25 | $23.52 | $24.12 | +1.39% | 11,135,194 |
| Dec 4, 2017 | $23.75 | $24.28 | $23.49 | $23.79 | +0.55% | 11,562,389 |
| Nov 27, 2017 | $21.75 | $24.10 | $21.66 | $23.66 | +8.73% | 13,787,046 |
| Nov 20, 2017 | $21.04 | $22.21 | $20.59 | $21.76 | +5.17% | 8,547,099 |
| Nov 13, 2017 | $20.75 | $21.09 | $19.80 | $20.69 | -0.53% | 9,400,960 |
| Nov 6, 2017 | $20.45 | $21.05 | $19.94 | $20.80 | +2.11% | 10,592,354 |
| Oct 30, 2017 | $17.89 | $21.73 | $17.87 | $20.37 | +13.61% | 20,669,200 |
| Oct 23, 2017 | $19.09 | $19.09 | $17.55 | $17.93 | -5.63% | 10,376,463 |
| Oct 16, 2017 | $19.27 | $19.31 | $18.57 | $19.00 | -1.35% | 8,597,110 |
| Oct 9, 2017 | $18.80 | $19.28 | $18.09 | $19.26 | +2.34% | 11,212,884 |
| Oct 2, 2017 | $18.86 | $18.98 | $18.39 | $18.82 | +0.27% | 12,251,046 |
| Sep 25, 2017 | $18.65 | $19.33 | $18.48 | $18.77 | +0.11% | 10,703,580 |
| Sep 18, 2017 | $18.95 | $19.14 | $18.60 | $18.75 | -1.32% | 11,096,060 |
| Sep 11, 2017 | $20.39 | $20.55 | $18.81 | $19.00 | -7.18% | 25,084,713 |
| Sep 5, 2017 | $19.83 | $20.71 | $19.44 | $20.47 | +2.92% | 15,617,494 |
| Aug 28, 2017 | $21.58 | $21.58 | $19.20 | $19.89 | -8.93% | 27,054,625 |
| Aug 21, 2017 | $24.26 | $24.37 | $21.31 | $21.84 | -10.64% | 16,674,808 |
| Aug 14, 2017 | $24.22 | $24.61 | $24.01 | $24.44 | +1.24% | 7,527,396 |
| Aug 7, 2017 | $23.96 | $24.64 | $23.46 | $24.14 | +1.39% | 11,051,525 |
| Jul 31, 2017 | $24.00 | $24.49 | $22.57 | $23.81 | -0.50% | 16,807,108 |
| Jul 24, 2017 | $24.37 | $24.92 | $23.67 | $23.93 | -1.77% | 13,318,719 |
| Jul 17, 2017 | $24.01 | $24.61 | $23.95 | $24.36 | +1.46% | 9,327,449 |
| Jul 10, 2017 | $23.52 | $24.51 | $23.18 | $24.01 | +1.91% | 10,753,445 |
| Jul 3, 2017 | $22.71 | $23.63 | $22.23 | $23.56 | +3.93% | 6,691,328 |
| Jun 26, 2017 | $22.07 | $23.19 | $21.70 | $22.67 | +3.00% | 9,373,745 |
| Jun 19, 2017 | $21.82 | $22.44 | $21.19 | $22.01 | +4.76% | 19,574,887 |
| Jun 12, 2017 | $24.27 | $25.98 | $19.30 | $21.01 | -15.25% | 30,651,468 |
| Jun 5, 2017 | $24.49 | $24.90 | $23.90 | $24.79 | +1.22% | 7,127,042 |
| May 30, 2017 | $23.45 | $24.58 | $23.27 | $24.49 | +2.21% | 6,295,483 |
| May 22, 2017 | $24.00 | $24.23 | $23.32 | $23.96 | -0.46% | 6,163,289 |
| May 15, 2017 | $24.00 | $24.30 | $23.45 | $24.07 | +0.75% | 8,924,554 |
| May 8, 2017 | $23.61 | $24.41 | $23.00 | $23.89 | +1.40% | 11,474,427 |
| May 1, 2017 | $22.34 | $23.56 | $22.02 | $23.56 | +5.60% | 14,808,959 |
| Apr 24, 2017 | $22.85 | $23.05 | $21.00 | $22.31 | -1.89% | 20,788,555 |
| Apr 17, 2017 | $22.66 | $23.20 | $22.37 | $22.74 | +0.22% | 10,657,488 |
| Apr 10, 2017 | $23.00 | $23.89 | $22.66 | $22.69 | -0.96% | 13,240,758 |
| Apr 3, 2017 | $23.01 | $23.53 | $22.61 | $22.91 | -0.91% | 16,610,365 |
| Mar 27, 2017 | $22.44 | $23.67 | $22.25 | $23.12 | +2.39% | 13,391,121 |
| Mar 20, 2017 | $22.50 | $23.50 | $21.22 | $22.58 | +2.54% | 32,481,306 |
| Mar 13, 2017 | $17.78 | $22.15 | $17.76 | $22.02 | +23.36% | 36,281,053 |
| Mar 6, 2017 | $17.95 | $18.18 | $17.38 | $17.85 | -1.44% | 12,880,706 |
| Feb 27, 2017 | $19.34 | $19.39 | $17.90 | $18.11 | -6.50% | 16,358,440 |
| Feb 21, 2017 | $19.11 | $19.86 | $18.79 | $19.37 | +1.31% | 16,323,343 |
| Feb 13, 2017 | $19.60 | $19.60 | $18.54 | $19.12 | -2.05% | 11,069,354 |
| Feb 6, 2017 | $18.77 | $19.68 | $17.59 | $19.52 | +3.94% | 13,908,628 |
| Jan 30, 2017 | $18.74 | $18.96 | $17.96 | $18.78 | +0.32% | 12,250,188 |
| Jan 23, 2017 | $19.60 | $19.76 | $18.64 | $18.72 | -4.05% | 15,101,097 |
| Jan 17, 2017 | $20.06 | $20.40 | $19.40 | $19.51 | -2.06% | 14,467,861 |
| Jan 9, 2017 | $19.58 | $20.14 | $19.04 | $19.92 | +2.10% | 10,789,295 |
| Jan 3, 2017 | $19.10 | $19.74 | $19.01 | $19.51 | +3.12% | 10,343,693 |
| Dec 27, 2016 | $19.55 | $19.66 | $18.88 | $18.92 | -3.22% | 6,034,052 |
| Dec 19, 2016 | $20.91 | $21.16 | $19.51 | $19.55 | -6.28% | 11,312,333 |
| Dec 12, 2016 | $20.93 | $21.13 | $19.86 | $20.86 | -0.71% | 13,085,914 |
| Dec 5, 2016 | $20.49 | $21.25 | $20.31 | $21.01 | +2.74% | 9,263,151 |
| Nov 28, 2016 | $21.56 | $21.68 | $19.76 | $20.45 | -4.97% | 12,511,333 |
| Nov 21, 2016 | $21.57 | $21.92 | $21.40 | $21.52 | -0.19% | 5,275,286 |
| Nov 14, 2016 | $21.68 | $22.46 | $21.20 | $21.56 | – | 12,310,197 |
Seasonality
SFM 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 | 1.7% | 0.5% | 9.0% | 2.3% | 2.5% | -1.1% | 2.6% | 0.1% | -4.7% | -4.8% | 10.0% | -0.6% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -11.0% | 4.2% | 4.4% | 6.1% | 0.9% | 2.4% | 3.1% | -5.9% | -19.1% | -25.1% | ||
| 2025 | 24.6% | -6.3% | 2.9% | 12.0% | 1.1% | -4.8% | -8.0% | -7.3% | -22.6% | -27.4% | 6.1% | -4.9% |
| 2024 | 4.7% | 24.0% | 3.3% | 2.4% | 19.6% | 5.9% | 19.4% | 4.2% | 6.1% | 16.3% | 20.3% | -17.7% |
| 2023 | -1.3% | -5.2% | 15.6% | -1.1% | -0.3% | 6.3% | 6.9% | 3.9% | 4.9% | -1.8% | 2.5% | 11.7% |
| 2022 | -8.6% | 4.9% | 12.3% | -6.8% | -9.1% | -6.5% | 9.2% | 4.6% | -4.0% | 6.3% | 16.4% | -5.7% |
| 2021 | 12.7% | -6.8% | 26.1% | -3.8% | 3.9% | -6.6% | -1.1% | 1.3% | -6.9% | -4.4% | 19.5% | 12.2% |
| 2020 | -19.2% | 2.2% | 16.3% | 11.8% | 20.9% | 1.8% | 3.1% | -11.5% | -10.4% | -9.0% | 11.1% | -5.1% |
| 2019 | 2.0% | -2.8% | -7.6% | -0.6% | -6.4% | -5.8% | -10.4% | 6.0% | 7.7% | 0.4% | 2.0% | -2.3% |
| 2018 | 14.7% | -7.8% | -8.9% | 6.6% | -13.3% | 1.7% | -2.6% | 23.2% | 3.6% | -1.9% | -14.4% | 2.1% |
| 2017 | -1.3% | -1.1% | 25.2% | -3.5% | 7.4% | -5.4% | 6.2% | -17.2% | -5.9% | -1.5% | 26.4% | 4.1% |