Somnigroup International Inc. (SGI) stock
SGINYSEHousehold FurnitureFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/3040% above fair value
$63.56−0.88 (-1.37%)
Close on Oct 30, 2026Market cap $13.37BP/E 25.4Yield 0.94%
Price history
Somnigroup International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.56
-1.37% on the day
52-week range
$60.08 – $98.56
-35.5% from the high
Change over 52 weeks
-20.3%
From $79.78 on Oct 30, 2025
Average volume
2.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.68 | $65.03 | $61.18 | $63.56 | -1.73% | 14,291,689 |
| Oct 19, 2026 | $63.73 | $66.06 | $62.15 | $64.68 | +1.73% | 11,383,412 |
| Oct 12, 2026 | $62.12 | $66.20 | $60.86 | $63.58 | +2.24% | 11,383,619 |
| Oct 5, 2026 | $61.64 | $63.31 | $60.62 | $62.19 | +0.36% | 12,170,378 |
| Sep 28, 2026 | $62.77 | $64.65 | $60.08 | $61.97 | -3.10% | 14,284,159 |
| Sep 21, 2026 | $63.92 | $65.00 | $60.99 | $63.95 | +0.93% | 13,576,617 |
| Sep 14, 2026 | $66.80 | $68.84 | $62.75 | $63.36 | -5.09% | 18,841,048 |
| Sep 8, 2026 | $70.18 | $70.92 | $65.16 | $66.76 | -4.45% | 13,206,290 |
| Aug 31, 2026 | $63.20 | $70.94 | $63.11 | $69.87 | +8.54% | 21,603,939 |
| Aug 24, 2026 | $64.82 | $66.50 | $61.67 | $64.37 | -0.53% | 23,641,169 |
| Aug 17, 2026 | $65.56 | $66.33 | $63.50 | $64.71 | -2.04% | 15,714,014 |
| Aug 10, 2026 | $64.25 | $67.09 | $63.59 | $66.06 | +1.24% | 15,744,719 |
| Aug 3, 2026 | $67.02 | $70.54 | $63.52 | $65.25 | -0.12% | 16,853,911 |
| Jul 27, 2026 | $73.93 | $74.81 | $65.30 | $65.33 | -8.71% | 15,050,688 |
| Jul 20, 2026 | $73.28 | $73.28 | $67.66 | $71.56 | -1.61% | 9,554,884 |
| Jul 13, 2026 | $74.62 | $75.74 | $70.80 | $72.73 | -1.11% | 7,555,397 |
| Jul 6, 2026 | $78.54 | $79.19 | $71.86 | $73.55 | -6.22% | 11,349,972 |
| Jun 29, 2026 | $77.61 | $78.80 | $76.37 | $78.43 | +0.63% | 9,175,717 |
| Jun 22, 2026 | $74.29 | $79.77 | $72.02 | $77.94 | +3.78% | 20,408,575 |
| Jun 15, 2026 | $74.95 | $78.39 | $73.51 | $75.10 | +3.94% | 13,733,853 |
| Jun 8, 2026 | $67.49 | $73.44 | $66.78 | $72.25 | +6.23% | 12,509,492 |
| Jun 1, 2026 | $69.65 | $70.92 | $66.30 | $68.01 | -3.95% | 12,229,126 |
| May 26, 2026 | $68.00 | $73.22 | $67.34 | $70.81 | +5.86% | 14,928,878 |
| May 18, 2026 | $63.10 | $67.83 | $60.39 | $66.89 | +6.72% | 19,660,175 |
| May 11, 2026 | $68.61 | $69.38 | $62.35 | $62.68 | -9.57% | 14,917,577 |
| May 4, 2026 | $75.94 | $79.60 | $68.63 | $69.31 | -8.30% | 21,065,584 |
| Apr 27, 2026 | $78.98 | $80.42 | $74.41 | $75.58 | -4.40% | 12,606,448 |
| Apr 20, 2026 | $84.28 | $85.81 | $77.91 | $79.06 | -7.00% | 10,792,965 |
| Apr 13, 2026 | $76.43 | $86.42 | $76.17 | $85.01 | +8.90% | 20,164,181 |
| Apr 6, 2026 | $73.16 | $82.04 | $71.25 | $78.06 | +7.08% | 14,274,326 |
| Mar 30, 2026 | $71.01 | $75.30 | $69.30 | $72.90 | +3.46% | 12,296,248 |
| Mar 23, 2026 | $74.03 | $77.88 | $70.27 | $70.46 | -1.96% | 16,445,158 |
| Mar 16, 2026 | $77.74 | $78.66 | $71.22 | $71.87 | -6.59% | 12,717,102 |
| Mar 9, 2026 | $78.67 | $81.54 | $75.96 | $76.94 | -3.83% | 11,493,240 |
| Mar 2, 2026 | $87.29 | $88.00 | $79.08 | $80.00 | -10.62% | 11,940,608 |
| Feb 23, 2026 | $90.34 | $91.15 | $85.74 | $89.51 | -1.85% | 8,637,452 |
| Feb 17, 2026 | $91.46 | $92.26 | $85.62 | $91.20 | -5.04% | 11,280,033 |
| Feb 9, 2026 | $96.62 | $98.56 | $91.72 | $96.04 | -0.29% | 11,850,125 |
| Feb 2, 2026 | $87.98 | $96.82 | $87.09 | $96.32 | +9.64% | 11,711,332 |
| Jan 26, 2026 | $92.83 | $93.27 | $87.50 | $87.85 | -5.21% | 6,800,552 |
| Jan 20, 2026 | $92.03 | $96.72 | $91.52 | $92.68 | -1.40% | 5,843,158 |
| Jan 12, 2026 | $93.26 | $94.57 | $91.37 | $94.00 | +0.23% | 5,781,498 |
| Jan 5, 2026 | $88.46 | $94.03 | $88.00 | $93.78 | +5.68% | 6,563,233 |
| Dec 29, 2025 | $91.42 | $91.42 | $88.41 | $88.74 | -3.28% | 3,505,822 |
| Dec 22, 2025 | $89.36 | $91.93 | $88.85 | $91.75 | +2.09% | 4,059,048 |
| Dec 15, 2025 | $93.40 | $93.89 | $88.82 | $89.87 | -4.14% | 10,803,673 |
| Dec 8, 2025 | $91.30 | $95.36 | $90.02 | $93.75 | +2.05% | 6,488,062 |
| Dec 1, 2025 | $88.70 | $94.42 | $88.27 | $91.87 | +0.38% | 8,580,504 |
| Nov 24, 2025 | $87.61 | $91.91 | $86.59 | $91.52 | +4.75% | 8,740,644 |
| Nov 17, 2025 | $88.39 | $88.50 | $83.62 | $87.37 | -1.10% | 11,826,604 |
| Nov 10, 2025 | $91.42 | $94.01 | $87.37 | $88.34 | -3.19% | 11,209,839 |
| Nov 3, 2025 | $79.92 | $91.54 | $78.01 | $91.25 | +15.01% | 15,985,013 |
| Oct 27, 2025 | $83.65 | $84.26 | $79.02 | $79.34 | -4.29% | 9,000,694 |
| Oct 20, 2025 | $84.71 | $85.63 | $82.57 | $82.90 | -1.60% | 7,092,601 |
| Oct 13, 2025 | $85.12 | $87.79 | $84.06 | $84.25 | +0.62% | 9,078,270 |
| Oct 6, 2025 | $84.50 | $85.73 | $82.99 | $83.73 | -0.61% | 7,812,855 |
| Sep 29, 2025 | $83.14 | $84.88 | $81.65 | $84.24 | +1.94% | 7,205,727 |
| Sep 22, 2025 | $85.09 | $85.26 | $81.28 | $82.64 | -3.40% | 8,944,316 |
| Sep 15, 2025 | $85.39 | $86.38 | $84.18 | $85.55 | +1.75% | 11,327,449 |
| Sep 8, 2025 | $87.31 | $87.58 | $83.89 | $84.08 | -3.52% | 8,439,335 |
| Sep 2, 2025 | $82.75 | $88.15 | $82.51 | $87.15 | +3.81% | 8,573,146 |
| Aug 25, 2025 | $83.00 | $85.03 | $82.31 | $83.95 | +0.19% | 10,933,039 |
| Aug 18, 2025 | $80.68 | $84.32 | $79.60 | $83.79 | +4.63% | 11,818,590 |
| Aug 11, 2025 | $75.00 | $81.09 | $74.36 | $80.08 | +6.84% | 13,709,465 |
| Aug 4, 2025 | $73.00 | $75.58 | $71.14 | $74.95 | +3.82% | 18,653,794 |
| Jul 28, 2025 | $74.75 | $75.35 | $70.42 | $72.19 | -3.39% | 10,767,643 |
| Jul 21, 2025 | $73.70 | $75.69 | $73.09 | $74.72 | +1.91% | 11,631,716 |
| Jul 14, 2025 | $70.80 | $73.41 | $69.15 | $73.32 | +3.02% | 9,679,438 |
| Jul 7, 2025 | $71.46 | $74.42 | $70.98 | $71.17 | -0.97% | 13,393,693 |
| Jun 30, 2025 | $67.47 | $72.19 | $67.21 | $71.87 | +6.46% | 11,191,217 |
| Jun 23, 2025 | $64.82 | $68.33 | $63.90 | $67.51 | +3.38% | 12,160,241 |
| Jun 16, 2025 | $64.34 | $65.99 | $63.80 | $65.30 | +2.77% | 9,213,465 |
| Jun 9, 2025 | $65.83 | $66.53 | $63.10 | $63.54 | -2.92% | 11,605,126 |
| Jun 2, 2025 | $64.59 | $65.73 | $62.46 | $65.45 | +0.60% | 9,662,568 |
| May 26, 2025 | $63.14 | $66.87 | $63.14 | $65.06 | +1.94% | 11,977,015 |
| May 19, 2025 | $65.58 | $66.59 | $63.14 | $63.82 | -4.49% | 11,567,005 |
| May 12, 2025 | $64.00 | $66.84 | $62.00 | $66.82 | +10.45% | 29,605,351 |
| May 5, 2025 | $62.29 | $62.72 | $56.15 | $60.50 | -3.43% | 18,363,452 |
| Apr 28, 2025 | $60.93 | $62.91 | $59.10 | $62.65 | +3.16% | 12,598,730 |
| Apr 21, 2025 | $59.15 | $64.45 | $57.48 | $60.73 | +1.45% | 15,007,541 |
| Apr 14, 2025 | $59.95 | $60.37 | $56.70 | $59.86 | +0.83% | 11,811,191 |
| Apr 7, 2025 | $54.67 | $60.70 | $53.10 | $59.37 | +4.69% | 23,960,366 |
| Mar 31, 2025 | $57.73 | $62.96 | $54.03 | $56.71 | -2.79% | 32,649,410 |
| Mar 24, 2025 | $56.87 | $58.56 | $56.57 | $58.34 | +4.42% | 17,635,409 |
| Mar 17, 2025 | $55.31 | $58.68 | $53.77 | $55.87 | +1.01% | 25,502,935 |
| Mar 10, 2025 | $56.55 | $57.12 | $54.56 | $55.31 | -3.25% | 22,303,552 |
| Mar 3, 2025 | $63.86 | $64.17 | $55.27 | $57.17 | -10.50% | 18,671,118 |
| Feb 24, 2025 | $63.35 | $66.00 | $62.23 | $63.88 | +0.92% | 14,082,168 |
| Feb 18, 2025 | $68.00 | $69.87 | $62.85 | $63.30 | -7.97% | 11,516,043 |
| Feb 10, 2025 | $64.44 | $69.55 | $64.09 | $68.78 | +6.73% | 14,438,013 |
| Feb 3, 2025 | $65.63 | $68.53 | $63.85 | $64.44 | +2.06% | 24,273,909 |
| Jan 27, 2025 | $59.27 | $64.65 | $59.27 | $63.14 | +5.11% | 13,413,860 |
| Jan 21, 2025 | $59.88 | $61.60 | $59.30 | $60.07 | +0.79% | 6,062,865 |
| Jan 13, 2025 | $54.82 | $60.16 | $54.65 | $59.60 | +8.09% | 6,467,668 |
| Jan 6, 2025 | $56.05 | $56.78 | $53.54 | $55.14 | -1.08% | 3,965,794 |
| Dec 30, 2024 | $54.61 | $57.55 | $54.23 | $55.74 | +1.29% | 6,148,386 |
| Dec 23, 2024 | $55.30 | $56.08 | $54.63 | $55.03 | -0.74% | 2,727,309 |
| Dec 16, 2024 | $57.74 | $58.12 | $54.78 | $55.44 | -4.18% | 9,651,205 |
| Dec 9, 2024 | $55.03 | $57.99 | $54.21 | $57.86 | +5.18% | 8,281,780 |
| Dec 2, 2024 | $56.08 | $56.77 | $54.74 | $55.01 | -1.73% | 6,918,237 |
| Nov 25, 2024 | $55.56 | $58.44 | $55.51 | $55.98 | +2.27% | 6,080,632 |
| Nov 18, 2024 | $54.02 | $55.34 | $52.71 | $54.74 | +1.11% | 5,897,018 |
| Nov 11, 2024 | $55.01 | $56.34 | $54.05 | $54.14 | -0.51% | 6,379,807 |
| Nov 4, 2024 | $47.77 | $56.36 | $47.50 | $54.42 | +13.78% | 11,793,389 |
| Oct 28, 2024 | $47.96 | $49.80 | $47.48 | $47.83 | +0.36% | 8,599,254 |
| Oct 21, 2024 | $50.47 | $50.62 | $47.46 | $47.66 | -5.85% | 5,767,114 |
| Oct 14, 2024 | $50.68 | $51.35 | $50.00 | $50.62 | -0.04% | 4,961,820 |
| Oct 7, 2024 | $52.50 | $52.50 | $50.42 | $50.64 | -4.49% | 5,572,149 |
| Sep 30, 2024 | $54.65 | $54.93 | $52.68 | $53.02 | -3.21% | 6,050,268 |
| Sep 23, 2024 | $54.21 | $55.36 | $53.38 | $54.78 | +1.88% | 5,976,389 |
| Sep 16, 2024 | $51.58 | $54.91 | $50.85 | $53.77 | +4.55% | 6,927,684 |
| Sep 9, 2024 | $49.56 | $51.91 | $47.25 | $51.43 | +3.86% | 6,080,579 |
| Sep 3, 2024 | $52.02 | $52.45 | $49.37 | $49.52 | -5.55% | 3,957,829 |
| Aug 26, 2024 | $53.04 | $53.39 | $51.19 | $52.43 | -0.49% | 3,145,717 |
| Aug 19, 2024 | $51.00 | $53.08 | $50.10 | $52.69 | +3.52% | 4,491,954 |
| Aug 12, 2024 | $50.18 | $52.14 | $49.26 | $50.90 | +2.07% | 6,587,032 |
| Aug 5, 2024 | $47.00 | $50.17 | $45.58 | $49.87 | +1.75% | 11,756,911 |
| Jul 29, 2024 | $52.46 | $53.54 | $48.38 | $49.01 | -6.31% | 7,432,320 |
| Jul 22, 2024 | $51.75 | $52.55 | $49.71 | $52.31 | +1.42% | 6,084,868 |
| Jul 15, 2024 | $49.96 | $54.35 | $49.26 | $51.58 | +3.55% | 10,175,546 |
| Jul 8, 2024 | $45.61 | $50.68 | $45.61 | $49.81 | +10.15% | 13,062,277 |
| Jul 1, 2024 | $47.17 | $48.55 | $45.04 | $45.22 | -4.48% | 8,615,343 |
| Jun 24, 2024 | $48.57 | $49.35 | $45.74 | $47.34 | -2.57% | 12,682,836 |
| Jun 17, 2024 | $47.75 | $48.72 | $47.41 | $48.59 | +0.54% | 8,121,264 |
| Jun 10, 2024 | $48.79 | $51.16 | $47.74 | $48.33 | -1.45% | 6,933,242 |
| Jun 3, 2024 | $51.62 | $51.72 | $48.55 | $49.04 | -4.52% | 6,016,135 |
| May 28, 2024 | $50.14 | $51.40 | $48.99 | $51.36 | +3.03% | 5,126,714 |
| May 20, 2024 | $52.99 | $53.10 | $49.37 | $49.85 | -6.01% | 5,300,042 |
| May 13, 2024 | $54.73 | $54.73 | $52.23 | $53.04 | -2.55% | 7,686,107 |
| May 6, 2024 | $50.27 | $55.15 | $49.82 | $54.43 | +8.04% | 10,419,777 |
| Apr 29, 2024 | $50.16 | $51.97 | $49.10 | $50.38 | +0.92% | 7,885,737 |
| Apr 22, 2024 | $49.17 | $51.02 | $48.50 | $49.92 | +2.38% | 6,584,466 |
| Apr 15, 2024 | $50.96 | $51.30 | $48.38 | $48.76 | -2.85% | 7,467,404 |
| Apr 8, 2024 | $53.81 | $54.21 | $49.87 | $50.19 | -6.54% | 9,386,715 |
| Apr 1, 2024 | $56.85 | $56.98 | $52.74 | $53.70 | -5.49% | 8,359,536 |
| Mar 25, 2024 | $56.20 | $57.13 | $55.42 | $56.82 | +3.52% | 5,869,372 |
| Mar 18, 2024 | $53.01 | $56.13 | $52.04 | $54.89 | +3.55% | 6,735,768 |
| Mar 11, 2024 | $54.67 | $56.44 | $52.95 | $53.01 | -3.28% | 8,963,312 |
| Mar 4, 2024 | $55.00 | $55.94 | $53.69 | $54.81 | +0.11% | 5,751,948 |
| Feb 26, 2024 | $51.92 | $55.27 | $51.65 | $54.75 | +5.45% | 9,213,784 |
| Feb 20, 2024 | $50.00 | $52.26 | $49.69 | $51.92 | +2.41% | 7,214,429 |
| Feb 12, 2024 | $50.79 | $52.01 | $49.10 | $50.70 | +0.20% | 10,268,073 |
| Feb 5, 2024 | $49.95 | $53.61 | $49.53 | $50.60 | +0.62% | 13,593,497 |
| Jan 29, 2024 | $51.50 | $52.41 | $48.91 | $50.29 | -2.88% | 9,850,722 |
| Jan 22, 2024 | $51.31 | $51.83 | $50.39 | $51.78 | +1.53% | 6,624,471 |
| Jan 16, 2024 | $48.84 | $51.21 | $48.46 | $51.00 | +2.02% | 6,467,992 |
| Jan 8, 2024 | $48.94 | $51.52 | $48.94 | $49.99 | +2.73% | 6,226,415 |
| Jan 2, 2024 | $50.36 | $50.87 | $47.60 | $48.66 | -4.53% | 5,962,565 |
| Dec 26, 2023 | $50.52 | $51.65 | $50.42 | $50.97 | +0.99% | 4,466,220 |
| Dec 18, 2023 | $50.52 | $50.77 | $48.79 | $50.47 | +0.42% | 7,540,619 |
| Dec 11, 2023 | $46.22 | $51.68 | $46.22 | $50.26 | +8.74% | 13,348,546 |
| Dec 4, 2023 | $42.62 | $46.45 | $42.56 | $46.22 | +8.27% | 9,400,288 |
| Nov 27, 2023 | $39.33 | $42.77 | $38.85 | $42.69 | +7.80% | 8,695,590 |
| Nov 20, 2023 | $39.63 | $40.55 | $39.24 | $39.60 | +0.08% | 4,153,315 |
| Nov 13, 2023 | $37.38 | $41.33 | $36.98 | $39.57 | +5.63% | 11,765,761 |
| Nov 6, 2023 | $39.04 | $39.21 | $36.12 | $37.46 | -4.07% | 11,039,378 |
| Oct 30, 2023 | $38.32 | $40.44 | $36.22 | $39.05 | +2.76% | 20,242,041 |
| Oct 23, 2023 | $39.80 | $40.54 | $37.57 | $38.00 | -4.71% | 8,654,848 |
| Oct 16, 2023 | $40.63 | $42.51 | $39.50 | $39.88 | -0.03% | 6,088,347 |
| Oct 9, 2023 | $40.64 | $42.72 | $39.63 | $39.89 | -2.61% | 5,653,117 |
| Oct 2, 2023 | $43.11 | $43.86 | $39.81 | $40.96 | -5.49% | 8,941,364 |
| Sep 25, 2023 | $42.31 | $43.74 | $41.44 | $43.34 | +1.90% | 6,165,778 |
| Sep 18, 2023 | $44.67 | $44.99 | $42.18 | $42.53 | -4.94% | 6,784,605 |
| Sep 11, 2023 | $45.26 | $46.50 | $44.60 | $44.74 | +0.56% | 10,678,215 |
| Sep 5, 2023 | $46.47 | $46.85 | $44.35 | $44.49 | -5.52% | 4,070,025 |
| Aug 28, 2023 | $43.49 | $47.70 | $43.49 | $47.09 | +8.80% | 6,210,548 |
| Aug 21, 2023 | $42.95 | $44.18 | $42.01 | $43.28 | +0.98% | 8,218,782 |
| Aug 14, 2023 | $44.85 | $45.31 | $42.46 | $42.86 | -5.26% | 7,425,826 |
| Aug 7, 2023 | $45.91 | $46.50 | $44.63 | $45.24 | -1.33% | 7,957,982 |
| Jul 31, 2023 | $45.60 | $46.67 | $42.89 | $45.85 | -0.30% | 17,721,325 |
| Jul 24, 2023 | $45.86 | $47.17 | $45.04 | $45.99 | +0.15% | 8,171,110 |
| Jul 17, 2023 | $43.78 | $46.32 | $43.71 | $45.92 | +4.43% | 6,190,488 |
| Jul 10, 2023 | $40.51 | $44.84 | $40.46 | $43.97 | +8.76% | 9,663,636 |
| Jul 3, 2023 | $40.15 | $40.67 | $38.75 | $40.43 | +0.90% | 7,299,317 |
| Jun 26, 2023 | $37.88 | $40.50 | $37.68 | $40.07 | +6.40% | 8,368,897 |
| Jun 20, 2023 | $38.20 | $38.60 | $37.19 | $37.66 | -2.00% | 6,478,738 |
| Jun 12, 2023 | $37.98 | $39.07 | $37.51 | $38.43 | +1.91% | 7,370,533 |
| Jun 5, 2023 | $36.79 | $38.98 | $35.46 | $37.71 | +1.10% | 8,159,504 |
| May 30, 2023 | $37.65 | $37.99 | $34.98 | $37.30 | -0.35% | 9,933,945 |
| May 22, 2023 | $37.79 | $38.29 | $36.73 | $37.43 | -1.08% | 7,340,984 |
| May 15, 2023 | $38.54 | $39.38 | $37.07 | $37.84 | -0.81% | 11,479,315 |
| May 8, 2023 | $36.54 | $40.62 | $36.33 | $38.15 | +5.07% | 21,099,032 |
| May 1, 2023 | $37.45 | $37.96 | $35.79 | $36.31 | -3.10% | 8,618,603 |
| Apr 24, 2023 | $36.26 | $37.61 | $35.31 | $37.47 | +3.39% | 7,670,034 |
| Apr 17, 2023 | $37.65 | $38.78 | $35.86 | $36.24 | -4.13% | 8,481,459 |
| Apr 10, 2023 | $36.18 | $39.05 | $36.11 | $37.80 | +3.87% | 8,534,260 |
| Apr 3, 2023 | $39.25 | $39.63 | $35.96 | $36.39 | -7.85% | 8,660,669 |
| Mar 27, 2023 | $38.12 | $39.54 | $37.95 | $39.49 | +4.75% | 7,507,170 |
| Mar 20, 2023 | $36.50 | $39.25 | $36.19 | $37.70 | +4.58% | 8,022,600 |
| Mar 13, 2023 | $38.45 | $39.51 | $35.96 | $36.05 | -8.20% | 14,486,936 |
| Mar 6, 2023 | $42.72 | $42.88 | $39.09 | $39.27 | -8.20% | 8,093,606 |
| Feb 27, 2023 | $43.12 | $43.41 | $42.00 | $42.78 | +0.19% | 7,711,942 |
| Feb 21, 2023 | $41.80 | $43.04 | $40.95 | $42.70 | 0.00% | 5,325,996 |
| Feb 13, 2023 | $41.03 | $43.13 | $40.49 | $42.70 | +4.35% | 9,042,817 |
| Feb 6, 2023 | $42.94 | $43.09 | $40.23 | $40.92 | -5.93% | 13,916,516 |
| Jan 30, 2023 | $39.39 | $44.28 | $39.39 | $43.50 | +9.13% | 12,421,758 |
| Jan 23, 2023 | $38.56 | $40.02 | $37.51 | $39.86 | +3.83% | 9,055,456 |
| Jan 17, 2023 | $39.72 | $39.76 | $37.06 | $38.39 | -3.23% | 6,169,920 |
| Jan 9, 2023 | $35.90 | $39.75 | $35.77 | $39.67 | +11.00% | 12,897,777 |
| Jan 3, 2023 | $34.96 | $35.84 | $33.50 | $35.74 | +4.11% | 7,866,576 |
| Dec 27, 2022 | $34.43 | $35.10 | $33.69 | $34.33 | -0.69% | 6,464,120 |
| Dec 19, 2022 | $33.24 | $34.58 | $32.64 | $34.57 | +3.50% | 7,368,140 |
| Dec 12, 2022 | $32.33 | $34.72 | $31.86 | $33.40 | +3.02% | 11,164,876 |
| Dec 5, 2022 | $31.50 | $32.62 | $31.18 | $32.42 | +1.06% | 5,631,279 |
| Nov 28, 2022 | $31.09 | $32.72 | $30.49 | $32.08 | +1.97% | 7,626,253 |
| Nov 21, 2022 | $31.02 | $32.13 | $30.79 | $31.46 | +0.70% | 4,072,963 |
| Nov 14, 2022 | $31.97 | $33.01 | $30.50 | $31.24 | -3.97% | 8,383,616 |
| Nov 7, 2022 | $29.29 | $33.24 | $28.52 | $32.53 | +12.52% | 13,730,590 |
| Oct 31, 2022 | $27.16 | $28.93 | $24.99 | $28.91 | +6.05% | 14,670,122 |
| Oct 24, 2022 | $27.03 | $29.00 | $26.19 | $27.26 | +1.34% | 11,780,797 |
| Oct 17, 2022 | $25.71 | $27.37 | $25.48 | $26.90 | +7.73% | 8,026,774 |
| Oct 10, 2022 | $27.05 | $27.33 | $24.63 | $24.97 | -7.17% | 9,207,626 |
| Oct 3, 2022 | $24.57 | $27.77 | $24.11 | $26.90 | +11.43% | 9,327,039 |
| Sep 26, 2022 | $24.65 | $25.85 | $23.62 | $24.14 | -2.78% | 9,696,522 |
| Sep 19, 2022 | $26.93 | $27.72 | $24.26 | $24.83 | -7.97% | 8,314,382 |
| Sep 12, 2022 | $28.08 | $29.12 | $26.77 | $26.98 | -3.16% | 16,394,759 |
| Sep 6, 2022 | $25.04 | $28.04 | $24.26 | $27.86 | +11.98% | 10,799,466 |
| Aug 29, 2022 | $25.50 | $26.21 | $24.33 | $24.88 | -3.90% | 6,678,078 |
| Aug 22, 2022 | $27.38 | $27.76 | $25.78 | $25.89 | -7.37% | 7,645,334 |
| Aug 15, 2022 | $28.62 | $29.96 | $27.69 | $27.95 | -3.25% | 8,426,235 |
| Aug 8, 2022 | $27.48 | $28.99 | $26.49 | $28.89 | +6.21% | 8,951,550 |
| Aug 1, 2022 | $27.27 | $28.20 | $26.88 | $27.20 | -1.02% | 6,966,708 |
| Jul 25, 2022 | $25.35 | $27.51 | $24.00 | $27.48 | +8.62% | 14,038,465 |
| Jul 18, 2022 | $23.11 | $26.18 | $23.03 | $25.30 | +10.92% | 8,914,481 |
| Jul 11, 2022 | $22.39 | $23.33 | $21.99 | $22.81 | +1.51% | 8,658,567 |
| Jul 5, 2022 | $21.00 | $23.03 | $20.78 | $22.47 | +5.69% | 7,632,612 |
| Jun 27, 2022 | $23.80 | $23.88 | $20.50 | $21.26 | -10.14% | 11,513,359 |
| Jun 21, 2022 | $22.04 | $23.77 | $20.88 | $23.66 | +11.39% | 15,169,997 |
| Jun 13, 2022 | $21.41 | $23.04 | $20.03 | $21.24 | -4.02% | 20,343,787 |
| Jun 6, 2022 | $24.90 | $25.46 | $22.12 | $22.13 | -11.09% | 8,851,746 |
| May 31, 2022 | $26.10 | $26.53 | $24.55 | $24.89 | -5.76% | 11,194,046 |
| May 23, 2022 | $25.15 | $26.60 | $23.28 | $26.41 | +6.28% | 11,043,373 |
| May 16, 2022 | $26.24 | $27.12 | $24.27 | $24.85 | -6.23% | 12,902,870 |
| May 9, 2022 | $26.62 | $27.68 | $24.18 | $26.50 | -3.64% | 13,519,188 |
| May 2, 2022 | $27.13 | $29.28 | $26.48 | $27.50 | +1.44% | 16,205,666 |
| Apr 25, 2022 | $27.40 | $28.84 | $25.56 | $27.11 | -2.55% | 22,727,257 |
| Apr 18, 2022 | $28.52 | $30.28 | $27.59 | $27.82 | -2.80% | 14,515,007 |
| Apr 11, 2022 | $28.14 | $29.77 | $28.14 | $28.62 | -0.14% | 10,222,928 |
| Apr 4, 2022 | $27.99 | $29.32 | $26.96 | $28.66 | +2.17% | 19,715,398 |
| Mar 28, 2022 | $29.20 | $31.46 | $26.90 | $28.05 | -5.65% | 23,882,129 |
| Mar 21, 2022 | $34.12 | $34.52 | $29.54 | $29.73 | -12.84% | 14,164,095 |
| Mar 14, 2022 | $31.07 | $34.23 | $30.00 | $34.11 | +9.29% | 10,953,506 |
| Mar 7, 2022 | $32.15 | $32.40 | $29.05 | $31.21 | -3.70% | 18,349,627 |
| Feb 28, 2022 | $33.12 | $33.70 | $31.71 | $32.41 | -4.08% | 15,605,639 |
| Feb 22, 2022 | $32.30 | $33.81 | $29.15 | $33.79 | -9.68% | 34,236,596 |
| Feb 14, 2022 | $39.96 | $40.74 | $36.84 | $37.41 | -6.87% | 15,177,695 |
| Feb 7, 2022 | $39.86 | $42.27 | $39.32 | $40.17 | +1.49% | 9,905,738 |
| Jan 31, 2022 | $38.54 | $40.57 | $38.47 | $39.58 | +2.75% | 11,314,750 |
| Jan 24, 2022 | $37.46 | $40.85 | $36.42 | $38.52 | -0.49% | 16,371,995 |
| Jan 18, 2022 | $41.21 | $41.69 | $38.49 | $38.71 | -8.03% | 11,801,952 |
| Jan 10, 2022 | $44.22 | $45.00 | $41.44 | $42.09 | -6.13% | 8,073,563 |
| Jan 3, 2022 | $47.07 | $48.97 | $44.82 | $44.84 | -4.66% | 8,482,255 |
| Dec 27, 2021 | $46.30 | $48.11 | $46.02 | $47.03 | +1.58% | 6,873,130 |
| Dec 20, 2021 | $45.11 | $47.12 | $43.78 | $46.30 | +1.40% | 11,774,410 |
| Dec 13, 2021 | $45.26 | $47.53 | $44.28 | $45.66 | +1.85% | 14,779,076 |
| Dec 6, 2021 | $43.70 | $46.70 | $43.38 | $44.83 | +2.66% | 8,653,885 |
| Nov 29, 2021 | $42.80 | $45.30 | $41.58 | $43.67 | +3.41% | 12,751,126 |
| Nov 22, 2021 | $44.32 | $44.77 | $41.76 | $42.23 | -3.98% | 5,262,656 |
| Nov 15, 2021 | $45.18 | $46.46 | $43.75 | $43.98 | -1.90% | 6,864,641 |
| Nov 8, 2021 | $45.10 | $45.46 | $43.43 | $44.83 | -0.55% | 6,290,405 |
| Nov 1, 2021 | $44.91 | $46.31 | $44.29 | $45.08 | +1.37% | 7,964,117 |
| Oct 25, 2021 | $47.84 | $48.25 | $43.90 | $44.47 | -7.20% | 11,940,490 |
| Oct 18, 2021 | $44.51 | $48.64 | $44.50 | $47.92 | +7.42% | 4,867,201 |
| Oct 11, 2021 | $44.97 | $45.76 | $43.91 | $44.61 | -0.84% | 5,922,926 |
| Oct 4, 2021 | $46.36 | $46.86 | $44.17 | $44.99 | -3.31% | 8,734,036 |
| Sep 27, 2021 | $49.26 | $50.12 | $45.40 | $46.53 | -5.75% | 8,001,799 |
| Sep 20, 2021 | $46.29 | $50.51 | $46.17 | $49.37 | +3.76% | 10,092,680 |
| Sep 13, 2021 | $47.74 | $48.44 | $46.48 | $47.58 | +0.76% | 12,273,469 |
| Sep 7, 2021 | $45.90 | $48.34 | $44.85 | $47.22 | +3.10% | 9,451,133 |
| Aug 30, 2021 | $45.84 | $46.12 | $44.44 | $45.80 | +0.79% | 9,510,412 |
| Aug 23, 2021 | $43.03 | $45.78 | $42.81 | $45.44 | +6.69% | 7,611,048 |
| Aug 16, 2021 | $43.50 | $44.18 | $41.75 | $42.59 | -2.74% | 8,237,204 |
| Aug 9, 2021 | $42.30 | $44.79 | $42.07 | $43.79 | +3.62% | 5,808,251 |
| Aug 2, 2021 | $42.80 | $43.98 | $41.70 | $42.26 | -2.33% | 8,198,655 |
| Jul 26, 2021 | $39.72 | $43.99 | $37.10 | $43.27 | +8.66% | 16,215,201 |
| Jul 19, 2021 | $37.60 | $40.50 | $37.37 | $39.82 | +3.21% | 5,039,040 |
| Jul 12, 2021 | $40.15 | $40.86 | $38.51 | $38.58 | -4.29% | 5,138,983 |
| Jul 6, 2021 | $42.45 | $42.60 | $37.79 | $40.31 | -4.57% | 6,992,555 |
| Jun 28, 2021 | $38.87 | $42.43 | $38.11 | $42.24 | +8.95% | 11,354,703 |
| Jun 21, 2021 | $37.59 | $38.90 | $37.24 | $38.77 | +4.19% | 6,708,666 |
| Jun 14, 2021 | $39.52 | $39.60 | $36.38 | $37.21 | -5.75% | 10,767,768 |
| Jun 7, 2021 | $38.56 | $39.77 | $38.18 | $39.48 | +2.39% | 9,024,713 |
| Jun 1, 2021 | $38.90 | $39.49 | $37.00 | $38.56 | +0.16% | 5,775,984 |
| May 24, 2021 | $36.04 | $40.45 | $35.86 | $38.50 | +7.87% | 10,332,799 |
| May 17, 2021 | $37.84 | $38.18 | $35.57 | $35.69 | -5.81% | 8,598,439 |
| May 10, 2021 | $39.42 | $40.17 | $35.82 | $37.89 | -3.71% | 9,161,777 |
| May 3, 2021 | $38.79 | $39.52 | $37.97 | $39.35 | +3.17% | 7,662,426 |
| Apr 26, 2021 | $40.30 | $41.04 | $37.83 | $38.14 | -4.60% | 13,014,415 |
| Apr 19, 2021 | $39.40 | $40.18 | $37.81 | $39.98 | +1.22% | 10,628,393 |
| Apr 12, 2021 | $39.16 | $39.66 | $37.92 | $39.50 | +1.46% | 7,943,450 |
| Apr 5, 2021 | $37.93 | $38.94 | $36.90 | $38.93 | +4.04% | 6,960,044 |
| Mar 29, 2021 | $37.70 | $38.31 | $35.65 | $37.42 | -1.45% | 8,015,794 |
| Mar 22, 2021 | $39.75 | $39.99 | $35.64 | $37.97 | -3.80% | 12,539,734 |
| Mar 15, 2021 | $37.98 | $40.08 | $37.66 | $39.47 | +3.95% | 13,746,294 |
| Mar 8, 2021 | $36.54 | $38.15 | $36.20 | $37.97 | +5.09% | 12,530,721 |
| Mar 1, 2021 | $34.21 | $36.66 | $33.02 | $36.13 | +8.14% | 13,896,339 |
| Feb 22, 2021 | $33.12 | $34.86 | $32.06 | $33.41 | -0.27% | 13,283,946 |
| Feb 16, 2021 | $32.50 | $33.51 | $31.01 | $33.50 | +3.05% | 11,115,014 |
| Feb 8, 2021 | $28.65 | $34.10 | $28.53 | $32.51 | +14.39% | 15,506,322 |
| Feb 1, 2021 | $26.64 | $28.97 | $26.53 | $28.42 | +7.65% | 8,037,212 |
| Jan 25, 2021 | $29.00 | $29.84 | $25.88 | $26.40 | -8.46% | 12,766,040 |
| Jan 19, 2021 | $28.95 | $29.44 | $28.01 | $28.84 | +0.45% | 5,069,953 |
| Jan 11, 2021 | $27.28 | $29.26 | $27.19 | $28.71 | +3.27% | 6,360,816 |
| Jan 4, 2021 | $27.07 | $28.32 | $25.91 | $27.80 | +2.96% | 7,846,929 |
| Dec 28, 2020 | $28.55 | $28.65 | $26.81 | $27.00 | -3.78% | 6,044,357 |
| Dec 21, 2020 | $26.84 | $28.19 | $26.69 | $28.06 | +2.22% | 6,600,667 |
| Dec 14, 2020 | $26.65 | $28.06 | $26.03 | $27.45 | +4.17% | 10,963,993 |
| Dec 7, 2020 | $25.15 | $26.55 | $24.29 | $26.35 | +4.61% | 11,807,998 |
| Nov 30, 2020 | $25.51 | $25.95 | $24.26 | $25.19 | -1.45% | 11,019,827 |
| Nov 23, 2020 | $25.70 | $25.85 | $24.65 | $25.56 | -0.27% | 8,977,788 |
| Nov 16, 2020 | $23.99 | $25.76 | $23.50 | $25.63 | +9.11% | 13,152,500 |
| Nov 9, 2020 | $24.74 | $25.41 | $21.50 | $23.49 | -3.51% | 16,219,012 |
| Nov 2, 2020 | $22.43 | $24.77 | $21.78 | $24.35 | +9.42% | 23,202,164 |
| Oct 26, 2020 | $22.00 | $23.00 | $21.19 | $22.25 | +0.42% | 22,042,680 |
| Oct 19, 2020 | $23.63 | $23.87 | $21.49 | $22.16 | -6.04% | 9,913,060 |
| Oct 12, 2020 | $22.72 | $24.08 | $22.63 | $23.58 | +4.65% | 9,055,544 |
| Oct 5, 2020 | $23.07 | $23.36 | $21.73 | $22.54 | -1.55% | 11,536,360 |
| Sep 28, 2020 | $22.55 | $23.20 | $21.59 | $22.89 | +4.51% | 9,220,460 |
| Sep 21, 2020 | $21.26 | $22.19 | $20.68 | $21.90 | -0.15% | 9,521,672 |
| Sep 14, 2020 | $22.13 | $24.12 | $21.70 | $21.94 | +2.34% | 22,462,632 |
| Sep 8, 2020 | $20.20 | $21.84 | $20.20 | $21.43 | +3.68% | 6,782,932 |
| Aug 31, 2020 | $21.55 | $22.31 | $19.88 | $20.67 | -4.06% | 10,808,508 |
| Aug 24, 2020 | $21.69 | $22.17 | $21.35 | $21.55 | +0.30% | 6,888,588 |
| Aug 17, 2020 | $21.67 | $22.24 | $21.37 | $21.48 | -0.43% | 8,637,624 |
| Aug 10, 2020 | $21.80 | $22.31 | $21.39 | $21.58 | -0.83% | 8,447,408 |
| Aug 3, 2020 | $20.27 | $21.83 | $20.24 | $21.76 | +7.50% | 11,969,980 |
| Jul 27, 2020 | $18.41 | $21.15 | $18.38 | $20.24 | +10.17% | 18,562,596 |
| Jul 20, 2020 | $18.80 | $18.97 | $18.06 | $18.37 | -3.05% | 12,227,136 |
| Jul 13, 2020 | $18.59 | $19.55 | $17.51 | $18.95 | +3.45% | 10,948,348 |
| Jul 6, 2020 | $18.37 | $18.56 | $17.21 | $18.32 | +3.14% | 11,967,336 |
| Jun 29, 2020 | $17.27 | $18.66 | $16.84 | $17.76 | +4.12% | 9,008,912 |
| Jun 22, 2020 | $17.98 | $18.52 | $16.92 | $17.06 | -5.79% | 15,483,220 |
| Jun 15, 2020 | $15.47 | $19.24 | $15.30 | $18.10 | +10.89% | 19,713,656 |
| Jun 8, 2020 | $18.50 | $19.03 | $15.54 | $16.33 | -8.81% | 21,796,416 |
| Jun 1, 2020 | $16.42 | $19.22 | $16.19 | $17.90 | +9.78% | 16,455,404 |
| May 26, 2020 | $15.87 | $17.46 | $15.41 | $16.31 | +8.21% | 16,451,768 |
| May 18, 2020 | $14.23 | $15.12 | $13.66 | $15.07 | +12.36% | 12,802,716 |
| May 11, 2020 | $14.02 | $14.02 | $11.67 | $13.41 | -5.84% | 19,885,692 |
| May 4, 2020 | $12.74 | $14.31 | $12.42 | $14.25 | +8.16% | 17,715,296 |
| Apr 27, 2020 | $11.63 | $14.50 | $11.63 | $13.17 | +15.05% | 32,116,928 |
| Apr 20, 2020 | $10.59 | $11.53 | $9.97 | $11.45 | +4.19% | 21,526,956 |
| Apr 13, 2020 | $11.78 | $12.04 | $9.97 | $10.99 | -7.14% | 22,028,624 |
| Apr 6, 2020 | $9.23 | $13.20 | $9.00 | $11.83 | +38.68% | 23,595,156 |
| Mar 30, 2020 | $11.65 | $11.65 | $7.88 | $8.53 | -26.14% | 29,647,644 |
| Mar 23, 2020 | $8.21 | $13.33 | $7.60 | $11.55 | +39.61% | 46,283,512 |
| Mar 16, 2020 | $11.87 | $11.87 | $5.50 | $8.28 | -39.94% | 69,716,184 |
| Mar 9, 2020 | $17.01 | $17.47 | $12.43 | $13.78 | -25.53% | 30,910,156 |
| Mar 2, 2020 | $18.82 | $20.56 | $17.49 | $18.50 | -1.00% | 32,026,016 |
| Feb 24, 2020 | $21.83 | $22.06 | $18.27 | $18.69 | -17.83% | 31,349,356 |
| Feb 18, 2020 | $23.93 | $24.07 | $22.67 | $22.74 | -5.15% | 20,512,976 |
| Feb 10, 2020 | $22.59 | $25.10 | $22.37 | $23.98 | +5.99% | 36,838,836 |
| Feb 3, 2020 | $23.03 | $23.69 | $22.54 | $22.62 | -1.23% | 14,575,228 |
| Jan 27, 2020 | $21.32 | $23.69 | $21.21 | $22.91 | +4.97% | 22,194,396 |
| Jan 21, 2020 | $21.88 | $22.37 | $21.50 | $21.82 | -0.66% | 12,196,504 |
| Jan 13, 2020 | $21.42 | $22.35 | $21.42 | $21.97 | +2.82% | 10,967,548 |
| Jan 6, 2020 | $21.23 | $21.75 | $21.03 | $21.36 | -0.13% | 10,197,440 |
| Dec 30, 2019 | $22.09 | $22.09 | $21.27 | $21.39 | -3.14% | 7,415,228 |
| Dec 23, 2019 | $22.35 | $22.44 | $21.78 | $22.08 | -1.13% | 3,973,748 |
| Dec 16, 2019 | $21.68 | $22.42 | $21.63 | $22.34 | +3.49% | 12,962,384 |
| Dec 9, 2019 | $21.40 | $21.69 | $20.99 | $21.58 | +0.51% | 12,631,092 |
| Dec 2, 2019 | $21.29 | $21.69 | $20.42 | $21.47 | +1.19% | 13,779,992 |
| Nov 25, 2019 | $21.17 | $21.47 | $21.04 | $21.22 | +0.89% | 8,172,784 |
| Nov 18, 2019 | $21.24 | $21.68 | $20.73 | $21.03 | -0.99% | 9,793,380 |
| Nov 11, 2019 | $21.28 | $21.90 | $21.08 | $21.24 | -0.69% | 9,708,196 |
| Nov 4, 2019 | $22.52 | $22.52 | $20.88 | $21.39 | -4.24% | 22,507,656 |
| Oct 28, 2019 | $20.63 | $23.08 | $20.09 | $22.34 | +9.30% | 30,569,272 |
| Oct 21, 2019 | $20.72 | $20.99 | $20.17 | $20.44 | -1.15% | 13,706,892 |
| Oct 14, 2019 | $19.18 | $21.10 | $19.10 | $20.68 | +7.04% | 14,906,688 |
| Oct 7, 2019 | $18.94 | $19.71 | $18.33 | $19.32 | +1.32% | 12,745,400 |
| Sep 30, 2019 | $18.46 | $19.58 | $18.00 | $19.06 | +3.67% | 15,789,852 |
| Sep 23, 2019 | $18.84 | $19.23 | $18.33 | $18.39 | -2.94% | 12,020,520 |
| Sep 16, 2019 | $19.51 | $19.90 | $18.79 | $18.95 | -3.45% | 13,426,004 |
| Sep 9, 2019 | $19.08 | $19.98 | $18.26 | $19.62 | +3.30% | 13,881,516 |
| Sep 3, 2019 | $19.06 | $19.26 | $18.19 | $19.00 | -1.48% | 10,602,124 |
| Aug 26, 2019 | $19.01 | $19.54 | $18.52 | $19.28 | +2.79% | 8,754,364 |
| Aug 19, 2019 | $18.92 | $19.70 | $18.68 | $18.76 | +0.48% | 11,355,748 |
| Aug 12, 2019 | $19.79 | $19.92 | $18.45 | $18.67 | -6.16% | 15,416,260 |
| Aug 5, 2019 | $19.10 | $20.00 | $18.12 | $19.89 | +1.79% | 16,580,048 |
| Jul 29, 2019 | $20.12 | $20.46 | $19.32 | $19.54 | -3.35% | 16,055,628 |
| Jul 22, 2019 | $19.33 | $20.34 | $18.88 | $20.22 | +4.74% | 21,656,288 |
| Jul 15, 2019 | $19.38 | $19.65 | $18.90 | $19.31 | -0.71% | 15,982,956 |
| Jul 8, 2019 | $18.68 | $19.50 | $18.60 | $19.44 | +3.78% | 13,495,220 |
| Jul 1, 2019 | $18.68 | $18.84 | $18.32 | $18.74 | +2.14% | 9,053,120 |
| Jun 24, 2019 | $18.75 | $18.85 | $17.87 | $18.34 | -1.49% | 18,300,156 |
| Jun 17, 2019 | $17.09 | $18.71 | $17.05 | $18.62 | +9.29% | 32,906,352 |
| Jun 10, 2019 | $16.88 | $17.28 | $16.70 | $17.04 | +1.72% | 8,319,396 |
| Jun 3, 2019 | $15.90 | $17.46 | $15.88 | $16.75 | +5.00% | 14,809,004 |
| May 28, 2019 | $16.08 | $16.41 | $15.59 | $15.95 | -0.09% | 7,885,548 |
| May 20, 2019 | $15.45 | $16.08 | $15.42 | $15.97 | +2.78% | 9,933,980 |
| May 13, 2019 | $15.33 | $16.00 | $14.70 | $15.54 | -0.78% | 16,251,892 |
| May 6, 2019 | $15.97 | $16.59 | $15.24 | $15.66 | -4.31% | 12,052,376 |
| Apr 29, 2019 | $15.42 | $17.11 | $15.19 | $16.36 | +6.18% | 20,971,316 |
| Apr 22, 2019 | $15.22 | $15.69 | $15.00 | $15.41 | +0.64% | 12,941,000 |
| Apr 15, 2019 | $15.70 | $15.81 | $15.15 | $15.31 | -2.47% | 10,960,376 |
| Apr 8, 2019 | $14.68 | $16.23 | $14.59 | $15.70 | +6.39% | 29,152,292 |
| Apr 1, 2019 | $14.51 | $14.85 | $14.21 | $14.76 | +2.36% | 10,827,792 |
| Mar 25, 2019 | $13.74 | $14.91 | $13.74 | $14.42 | +4.53% | 11,727,680 |
| Mar 18, 2019 | $14.22 | $14.45 | $13.73 | $13.79 | -2.58% | 12,302,160 |
| Mar 11, 2019 | $14.37 | $14.56 | $14.08 | $14.16 | -1.22% | 11,550,276 |
| Mar 4, 2019 | $14.69 | $14.93 | $14.13 | $14.33 | -2.12% | 15,257,216 |
| Feb 25, 2019 | $14.69 | $14.92 | $14.43 | $14.64 | +0.57% | 16,730,392 |
| Feb 19, 2019 | $14.21 | $14.84 | $14.10 | $14.56 | +2.19% | 19,449,620 |
| Feb 11, 2019 | $13.36 | $14.50 | $13.13 | $14.25 | +6.88% | 44,554,324 |
| Feb 4, 2019 | $13.38 | $13.64 | $13.06 | $13.33 | -0.56% | 16,570,220 |
| Jan 28, 2019 | $13.54 | $13.54 | $12.59 | $13.41 | -0.63% | 23,735,140 |
| Jan 22, 2019 | $13.02 | $13.56 | $12.71 | $13.49 | +2.84% | 14,120,780 |
| Jan 14, 2019 | $11.86 | $13.30 | $11.86 | $13.12 | +9.20% | 21,413,044 |
| Jan 7, 2019 | $10.88 | $12.21 | $10.69 | $12.01 | +13.84% | 21,297,536 |
| Dec 31, 2018 | $10.41 | $10.70 | $9.95 | $10.55 | +1.76% | 17,232,064 |
| Dec 24, 2018 | $10.20 | $10.72 | $9.73 | $10.37 | +0.39% | 16,350,260 |
| Dec 17, 2018 | $11.66 | $11.74 | $10.30 | $10.33 | -11.52% | 23,601,360 |
| Dec 10, 2018 | $12.44 | $13.25 | $11.61 | $11.68 | -6.43% | 23,016,296 |
| Dec 3, 2018 | $12.95 | $13.55 | $12.21 | $12.48 | -2.10% | 25,988,408 |
| Nov 26, 2018 | $12.50 | $13.00 | $12.08 | $12.75 | +3.53% | 16,273,252 |
| Nov 19, 2018 | $12.28 | $48.84 | $11.45 | $12.31 | +0.26% | 10,581,268 |
| Nov 12, 2018 | $11.94 | $12.41 | $11.36 | $12.28 | +2.36% | 15,721,748 |
| Nov 5, 2018 | $12.53 | $12.85 | $11.71 | $12.00 | -4.90% | 17,150,100 |
| Oct 29, 2018 | $11.19 | $12.63 | $10.51 | $12.61 | +10.90% | 30,316,724 |
| Oct 22, 2018 | $12.04 | $12.33 | $11.10 | $11.37 | -4.99% | 16,697,232 |
| Oct 15, 2018 | $11.84 | $12.41 | $11.74 | $11.97 | +0.15% | 13,291,472 |
| Oct 8, 2018 | $12.69 | $12.95 | $11.85 | $11.95 | -6.20% | 19,709,892 |
| Oct 1, 2018 | $12.94 | $13.75 | $11.95 | $12.74 | -3.65% | 36,842,976 |
| Sep 24, 2018 | $13.38 | $13.71 | $13.11 | $13.23 | -1.73% | 11,962,696 |
| Sep 17, 2018 | $13.79 | $14.00 | $13.20 | $13.46 | -2.32% | 17,319,496 |
| Sep 10, 2018 | $13.26 | $14.03 | $13.18 | $13.78 | +3.45% | 14,941,352 |
| Sep 4, 2018 | $13.84 | $14.03 | $13.28 | $13.32 | -3.83% | 12,675,168 |
| Aug 27, 2018 | $14.43 | $14.53 | $13.79 | $13.85 | -3.72% | 13,985,884 |
| Aug 20, 2018 | $14.03 | $14.88 | $13.92 | $14.38 | +3.51% | 21,244,176 |
| Aug 13, 2018 | $13.91 | $14.27 | $13.03 | $13.90 | -0.02% | 22,085,668 |
| Aug 6, 2018 | $12.52 | $14.58 | $12.48 | $13.90 | +11.05% | 39,777,428 |
| Jul 30, 2018 | $12.00 | $12.53 | $11.82 | $12.52 | +4.34% | 18,245,952 |
| Jul 23, 2018 | $13.49 | $13.54 | $11.60 | $12.00 | -11.12% | 35,605,580 |
| Jul 16, 2018 | $12.96 | $13.69 | $12.76 | $13.50 | +4.17% | 17,093,860 |
| Jul 9, 2018 | $12.87 | $13.03 | $11.78 | $12.96 | +0.84% | 22,031,056 |
| Jul 2, 2018 | $11.91 | $12.92 | $11.81 | $12.85 | +6.95% | 10,154,068 |
| Jun 25, 2018 | $12.93 | $13.00 | $11.97 | $12.01 | -7.83% | 13,808,468 |
| Jun 18, 2018 | $12.36 | $13.33 | $12.17 | $13.03 | +5.48% | 26,401,320 |
| Jun 11, 2018 | $12.67 | $13.28 | $12.15 | $12.36 | -2.10% | 28,155,188 |
| Jun 4, 2018 | $11.47 | $12.75 | $11.47 | $12.62 | +9.72% | 16,965,748 |
| May 29, 2018 | $11.90 | $12.16 | $11.41 | $11.50 | -3.44% | 15,982,928 |
| May 21, 2018 | $12.58 | $12.76 | $11.89 | $11.91 | -4.66% | 14,967,552 |
| May 14, 2018 | $12.03 | $12.69 | $11.86 | $12.50 | +3.48% | 29,139,492 |
| May 7, 2018 | $10.96 | $12.26 | $10.71 | $12.08 | +10.27% | 30,814,184 |
| Apr 30, 2018 | $11.08 | $12.17 | $10.71 | $10.95 | -0.27% | 37,757,900 |
| Apr 23, 2018 | $10.57 | $11.04 | $10.28 | $10.98 | +4.13% | 17,163,852 |
| Apr 16, 2018 | $10.56 | $11.12 | $10.38 | $10.55 | -4.14% | 19,878,272 |
| Apr 9, 2018 | $11.29 | $11.35 | $10.99 | $11.00 | -1.70% | 14,519,976 |
| Apr 2, 2018 | $11.32 | $11.58 | $10.87 | $11.19 | -1.17% | 13,021,300 |
| Mar 26, 2018 | $11.20 | $11.41 | $11.03 | $11.32 | +2.75% | 10,833,084 |
| Mar 19, 2018 | $11.73 | $11.78 | $11.01 | $11.02 | -6.85% | 16,009,944 |
| Mar 12, 2018 | $12.74 | $12.78 | $11.41 | $11.83 | -8.12% | 28,117,748 |
| Mar 5, 2018 | $12.05 | $13.03 | $12.01 | $12.88 | +5.66% | 19,633,876 |
| Feb 26, 2018 | $12.82 | $13.01 | $11.88 | $12.19 | -5.01% | 19,814,908 |
| Feb 20, 2018 | $13.47 | $14.01 | $12.21 | $12.83 | -5.33% | 39,108,868 |
| Feb 12, 2018 | $14.02 | $14.13 | $13.28 | $13.55 | -2.76% | 21,315,004 |
| Feb 5, 2018 | $14.07 | $14.88 | $13.31 | $13.94 | -2.26% | 22,675,920 |
| Jan 29, 2018 | $15.75 | $15.94 | $14.13 | $14.26 | -9.39% | 23,884,772 |
| Jan 22, 2018 | $15.43 | $16.09 | $15.32 | $15.74 | +1.75% | 13,314,344 |
| Jan 16, 2018 | $16.18 | $16.43 | $15.12 | $15.47 | -3.27% | 8,889,748 |
| Jan 8, 2018 | $15.63 | $16.11 | $15.47 | $15.99 | +2.40% | 12,619,332 |
| Jan 2, 2018 | $15.69 | $16.27 | $15.57 | $15.61 | -0.38% | 9,240,740 |
| Dec 26, 2017 | $15.93 | $16.11 | $15.66 | $15.67 | -1.35% | 5,703,768 |
| Dec 18, 2017 | $15.73 | $16.41 | $15.66 | $15.89 | +1.96% | 11,466,492 |
| Dec 11, 2017 | $14.78 | $15.95 | $14.58 | $15.58 | +6.02% | 17,854,280 |
| Dec 4, 2017 | $14.44 | $15.34 | $13.89 | $14.70 | +2.31% | 24,555,980 |
| Nov 27, 2017 | $14.31 | $14.68 | $13.91 | $14.37 | +0.26% | 17,233,928 |
| Nov 20, 2017 | $14.16 | $14.56 | $14.07 | $14.33 | +1.02% | 8,654,336 |
| Nov 13, 2017 | $13.50 | $14.28 | $13.17 | $14.18 | +6.82% | 16,376,604 |
| Nov 6, 2017 | $13.43 | $13.57 | $12.54 | $13.28 | -1.50% | 29,849,024 |
| Oct 30, 2017 | $16.33 | $16.72 | $13.40 | $13.48 | -17.33% | 44,221,276 |
| Oct 23, 2017 | $16.93 | $17.01 | $16.22 | $16.31 | -3.09% | 17,758,260 |
| Oct 16, 2017 | $16.20 | $16.98 | $16.03 | $16.83 | +3.94% | 21,788,676 |
| Oct 9, 2017 | $16.28 | $16.43 | $15.49 | $16.19 | -0.40% | 10,769,884 |
| Oct 2, 2017 | $16.15 | $16.73 | $16.02 | $16.25 | +0.76% | 12,174,820 |
| Sep 25, 2017 | $15.94 | $16.62 | $15.26 | $16.13 | +1.19% | 17,017,324 |
| Sep 18, 2017 | $15.18 | $15.99 | $15.18 | $15.94 | +5.21% | 10,839,776 |
| Sep 11, 2017 | $15.73 | $15.81 | $14.95 | $15.15 | -2.85% | 25,724,096 |
| Sep 5, 2017 | $15.44 | $15.65 | $14.93 | $15.60 | +0.45% | 16,345,100 |
| Aug 28, 2017 | $15.33 | $15.64 | $14.77 | $15.53 | +1.37% | 12,675,556 |
| Aug 21, 2017 | $15.31 | $15.98 | $15.06 | $15.32 | -0.02% | 15,814,624 |
| Aug 14, 2017 | $15.41 | $15.74 | $15.15 | $15.32 | +1.88% | 14,582,252 |
| Aug 7, 2017 | $14.88 | $15.48 | $14.63 | $15.04 | +1.38% | 12,387,508 |
| Jul 31, 2017 | $14.64 | $15.04 | $14.25 | $14.83 | +1.14% | 14,907,928 |
| Jul 24, 2017 | $14.03 | $16.00 | $13.89 | $14.66 | +4.83% | 41,541,560 |
| Jul 17, 2017 | $13.58 | $14.04 | $13.23 | $13.99 | +3.04% | 27,761,668 |
| Jul 10, 2017 | $12.59 | $13.77 | $12.45 | $13.58 | +8.36% | 21,702,676 |
| Jul 3, 2017 | $13.38 | $13.61 | $12.41 | $12.53 | -6.14% | 19,519,008 |
| Jun 26, 2017 | $12.52 | $13.86 | $12.48 | $13.35 | +7.08% | 33,505,244 |
| Jun 19, 2017 | $12.12 | $12.62 | $11.96 | $12.47 | +3.06% | 16,150,664 |
| Jun 12, 2017 | $12.27 | $12.88 | $11.86 | $12.10 | -1.33% | 23,404,304 |
| Jun 5, 2017 | $11.75 | $12.83 | $11.32 | $12.26 | +3.68% | 31,641,480 |
| May 30, 2017 | $11.87 | $12.14 | $11.30 | $11.82 | +2.89% | 12,425,688 |
| May 22, 2017 | $11.51 | $12.12 | $11.37 | $11.49 | -0.07% | 18,513,348 |
| May 15, 2017 | $12.24 | $12.28 | $11.42 | $11.50 | -5.49% | 24,566,300 |
| May 8, 2017 | $12.11 | $12.49 | $11.90 | $12.17 | +2.51% | 23,185,332 |
| May 1, 2017 | $11.77 | $12.90 | $11.46 | $11.87 | +1.11% | 42,293,644 |
| Apr 24, 2017 | $11.33 | $12.02 | $11.12 | $11.74 | +4.85% | 19,383,160 |
| Apr 17, 2017 | $10.39 | $11.27 | $9.89 | $11.20 | +8.93% | 31,008,144 |
| Apr 10, 2017 | $11.04 | $11.22 | $10.24 | $10.28 | -6.50% | 22,562,620 |
| Apr 3, 2017 | $11.61 | $11.64 | $10.92 | $10.99 | -5.36% | 30,902,272 |
| Mar 27, 2017 | $10.89 | $11.75 | $10.80 | $11.62 | +5.35% | 15,495,456 |
| Mar 20, 2017 | $11.47 | $11.59 | $10.87 | $11.03 | -3.90% | 15,986,112 |
| Mar 13, 2017 | $11.35 | $11.67 | $11.11 | $11.47 | +1.06% | 25,497,624 |
| Mar 6, 2017 | $11.75 | $11.75 | $11.09 | $11.35 | -4.48% | 30,955,752 |
| Feb 27, 2017 | $11.45 | $12.25 | $11.41 | $11.89 | +3.46% | 34,074,224 |
| Feb 21, 2017 | $12.05 | $12.10 | $11.32 | $11.49 | -4.94% | 23,605,360 |
| Feb 13, 2017 | $11.64 | $12.50 | $11.26 | $12.09 | +4.75% | 51,189,800 |
| Feb 6, 2017 | $10.81 | $11.66 | $10.28 | $11.54 | +6.12% | 51,777,436 |
| Jan 30, 2017 | $11.69 | $11.81 | $10.63 | $10.87 | -31.18% | 166,012,016 |
| Jan 23, 2017 | $15.68 | $17.00 | $15.64 | $15.80 | +0.08% | 21,244,152 |
| Jan 17, 2017 | $16.30 | $16.48 | $15.52 | $15.79 | -3.20% | 16,168,160 |
| Jan 9, 2017 | $17.18 | $17.18 | $16.01 | $16.31 | -5.23% | 18,638,408 |
| Jan 3, 2017 | $17.14 | $17.61 | $16.93 | $17.21 | +0.81% | 18,455,528 |
| Dec 27, 2016 | $16.89 | $17.39 | $16.87 | $17.07 | +1.22% | 7,568,200 |
| Dec 19, 2016 | $16.98 | $17.37 | $16.65 | $16.87 | -0.15% | 11,271,916 |
| Dec 12, 2016 | $16.25 | $16.95 | $16.04 | $16.89 | +3.86% | 18,770,956 |
| Dec 5, 2016 | $15.99 | $16.52 | $15.23 | $16.26 | +2.80% | 20,710,284 |
| Nov 28, 2016 | $16.09 | $16.16 | $15.61 | $15.82 | -2.38% | 13,080,288 |
| Nov 21, 2016 | $15.32 | $16.37 | $15.18 | $16.21 | +5.35% | 10,220,044 |
| Nov 14, 2016 | $15.35 | $16.07 | $15.21 | $15.38 | – | 21,654,180 |
Seasonality
SGI 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 | 0.0% | 0.9% | -8.3% | 1.8% | 2.5% | 4.7% | 8.2% | 3.8% | -0.2% | -1.0% | 6.0% | 4.7% |
| Months up | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -1.6% | 1.9% | -17.3% | 2.6% | -6.4% | 10.7% | -16.7% | -0.6% | -4.1% | 2.3% | ||
| 2025 | 11.4% | 1.2% | -6.0% | 2.0% | 6.8% | 4.6% | 6.4% | 16.2% | 0.5% | -5.9% | 15.6% | -2.4% |
| 2024 | -2.1% | 9.5% | 4.3% | -11.9% | 2.8% | -7.8% | 10.6% | 0.4% | 4.1% | -12.3% | 17.1% | 1.3% |
| 2023 | 18.7% | 5.2% | -7.6% | -5.1% | -4.6% | 12.4% | 11.4% | 4.9% | -7.2% | -7.9% | 1.3% | 26.4% |
| 2022 | -15.4% | -17.1% | -15.2% | -2.9% | -2.4% | -19.0% | 28.6% | -8.6% | -3.5% | 11.4% | 18.5% | 8.1% |
| 2021 | -2.2% | 26.8% | 9.4% | 4.3% | 1.1% | 1.8% | 10.4% | 3.5% | 3.8% | -4.2% | -3.5% | 9.8% |
| 2020 | 5.2% | -18.4% | -41.5% | 23.0% | 21.4% | 10.3% | 12.5% | 5.7% | 4.3% | -0.2% | 13.2% | 7.2% |
| 2019 | 28.1% | 9.8% | -0.9% | 6.5% | 3.9% | 15.0% | 9.3% | -3.9% | 0.1% | 17.8% | -6.7% | 2.6% |
| 2018 | -4.9% | -17.1% | -8.4% | -1.2% | 3.1% | 4.2% | 1.7% | 13.3% | -4.5% | -12.6% | 10.3% | -18.8% |
| 2017 | -37.0% | 7.4% | 0.6% | 1.1% | -1.1% | 15.0% | 8.0% | 7.3% | 4.2% | 1.3% | -11.4% | 8.3% |