SLM Corp (SLMBP) stock
SLMBPNasdaqPersonal Credit InstitutionsFiscal year ends December 31Also trades as SLM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 18/30
$69.15−2.65 (-3.69%)
Close on Oct 30, 2026Market cap $3.35BP/E 5.0Yield 2.92%
Price history
SLM share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$69.15
-3.69% on the day
52-week range
$69.15 – $76.27
-9.3% from the high
Change over 52 weeks
-8.3%
From $75.39 on Oct 30, 2025
Average volume
2,877
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $70.30 | $72.05 | $69.15 | $69.15 | -1.51% | 19,371 |
| Oct 19, 2026 | $71.04 | $72.99 | $69.59 | $70.21 | -2.16% | 16,086 |
| Oct 12, 2026 | $73.20 | $73.45 | $71.76 | $71.76 | -2.46% | 16,353 |
| Oct 5, 2026 | $73.75 | $74.17 | $73.12 | $73.57 | -0.24% | 7,352 |
| Sep 28, 2026 | $73.71 | $74.00 | $73.56 | $73.75 | -0.20% | 4,577 |
| Sep 21, 2026 | $74.12 | $74.68 | $73.50 | $73.90 | -0.54% | 6,030 |
| Sep 14, 2026 | $74.21 | $74.74 | $73.75 | $74.30 | +0.20% | 7,521 |
| Sep 8, 2026 | $74.72 | $74.75 | $73.60 | $74.15 | +0.31% | 6,813 |
| Aug 31, 2026 | $75.00 | $75.25 | $72.71 | $73.92 | -1.44% | 17,340 |
| Aug 24, 2026 | $75.22 | $75.24 | $74.95 | $75.00 | +0.13% | 15,203 |
| Aug 17, 2026 | $75.00 | $75.00 | $74.65 | $74.90 | +0.40% | 5,238 |
| Aug 10, 2026 | $75.00 | $75.26 | $74.30 | $74.60 | -0.53% | 31,549 |
| Aug 3, 2026 | $74.55 | $75.09 | $73.54 | $75.00 | -0.11% | 7,688 |
| Jul 27, 2026 | $74.50 | $75.09 | $74.04 | $75.08 | +1.23% | 16,836 |
| Jul 20, 2026 | $74.04 | $75.09 | $73.75 | $74.17 | -0.63% | 8,795 |
| Jul 13, 2026 | $73.86 | $75.08 | $72.92 | $74.64 | -0.04% | 10,843 |
| Jul 6, 2026 | $74.19 | $74.96 | $72.90 | $74.67 | +0.77% | 25,713 |
| Jun 29, 2026 | $74.25 | $74.90 | $72.50 | $74.10 | -0.54% | 27,138 |
| Jun 22, 2026 | $74.81 | $75.08 | $74.50 | $74.50 | -0.76% | 18,042 |
| Jun 15, 2026 | $74.80 | $75.14 | $74.80 | $75.07 | +0.62% | 6,911 |
| Jun 8, 2026 | $74.63 | $75.08 | $74.25 | $74.61 | +0.01% | 18,412 |
| Jun 1, 2026 | $74.93 | $75.06 | $73.45 | $74.60 | -0.25% | 18,519 |
| May 26, 2026 | $74.78 | $75.03 | $74.63 | $74.79 | -0.24% | 9,648 |
| May 18, 2026 | $74.75 | $75.07 | $74.49 | $74.97 | 0.00% | 20,462 |
| May 11, 2026 | $72.67 | $75.05 | $72.67 | $74.97 | +0.09% | 7,710 |
| May 4, 2026 | $73.77 | $75.04 | $73.77 | $74.90 | -0.13% | 20,278 |
| Apr 27, 2026 | $74.25 | $75.03 | $74.00 | $75.00 | +1.39% | 8,979 |
| Apr 20, 2026 | $74.40 | $74.60 | $73.87 | $73.97 | -0.38% | 11,375 |
| Apr 13, 2026 | $74.63 | $75.03 | $74.20 | $74.25 | -0.51% | 20,393 |
| Apr 6, 2026 | $74.90 | $75.01 | $73.75 | $74.63 | +0.51% | 12,065 |
| Mar 30, 2026 | $74.12 | $74.89 | $73.03 | $74.25 | -0.72% | 19,298 |
| Mar 23, 2026 | $72.50 | $75.00 | $72.50 | $74.79 | -0.23% | 10,270 |
| Mar 16, 2026 | $75.45 | $75.45 | $73.86 | $74.96 | +0.01% | 10,496 |
| Mar 9, 2026 | $73.82 | $75.50 | $72.50 | $74.95 | +0.60% | 9,600 |
| Mar 2, 2026 | $74.49 | $76.27 | $72.50 | $74.50 | -0.16% | 25,546 |
| Feb 23, 2026 | $75.00 | $75.51 | $74.62 | $74.62 | -1.03% | 26,379 |
| Feb 17, 2026 | $74.95 | $75.75 | $74.51 | $75.40 | +0.60% | 14,763 |
| Feb 9, 2026 | $74.60 | $75.75 | $74.60 | $74.95 | +0.60% | 12,231 |
| Feb 2, 2026 | $74.65 | $74.75 | $74.00 | $74.50 | +0.47% | 12,454 |
| Jan 26, 2026 | $74.30 | $75.35 | $73.25 | $74.15 | -1.11% | 33,630 |
| Jan 20, 2026 | $72.75 | $74.98 | $72.00 | $74.98 | +2.43% | 20,695 |
| Jan 12, 2026 | $73.67 | $73.70 | $72.67 | $73.20 | -0.35% | 17,616 |
| Jan 5, 2026 | $73.84 | $74.00 | $73.34 | $73.46 | -0.74% | 15,615 |
| Dec 29, 2025 | $73.07 | $74.25 | $71.69 | $74.01 | +0.28% | 132,646 |
| Dec 22, 2025 | $75.00 | $75.00 | $73.80 | $73.80 | -1.91% | 16,099 |
| Dec 15, 2025 | $75.51 | $76.01 | $74.80 | $75.24 | -0.66% | 11,317 |
| Dec 8, 2025 | $73.77 | $75.74 | $70.58 | $75.74 | +2.78% | 65,841 |
| Dec 1, 2025 | $74.50 | $75.20 | $73.21 | $73.69 | -0.94% | 16,418 |
| Nov 24, 2025 | $74.89 | $75.17 | $74.39 | $74.39 | 0.00% | 11,915 |
| Nov 17, 2025 | $75.59 | $75.60 | $73.56 | $74.39 | -2.13% | 20,618 |
| Nov 10, 2025 | $75.50 | $76.21 | $75.00 | $76.01 | +0.37% | 10,086 |
| Nov 3, 2025 | $75.49 | $76.27 | $74.53 | $75.73 | +0.32% | 59,953 |
| Oct 27, 2025 | $75.06 | $76.26 | $73.66 | $75.49 | -0.47% | 22,656 |
| Oct 20, 2025 | $75.62 | $76.00 | $74.87 | $75.85 | +0.78% | 13,543 |
| Oct 13, 2025 | $74.65 | $75.50 | $74.60 | $75.26 | -0.44% | 5,508 |
| Oct 6, 2025 | $75.30 | $75.73 | $74.75 | $75.59 | +0.39% | 11,784 |
| Sep 29, 2025 | $74.86 | $76.34 | $74.73 | $75.30 | -0.15% | 80,731 |
| Sep 22, 2025 | $75.99 | $76.11 | $75.01 | $75.41 | -0.94% | 23,583 |
| Sep 15, 2025 | $75.85 | $76.80 | $75.85 | $76.13 | -0.15% | 8,562 |
| Sep 8, 2025 | $75.29 | $76.81 | $75.02 | $76.24 | +1.45% | 48,941 |
| Sep 2, 2025 | $76.39 | $76.81 | $74.18 | $75.15 | -1.30% | 47,415 |
| Aug 25, 2025 | $77.47 | $77.47 | $75.90 | $76.14 | +0.13% | 19,372 |
| Aug 18, 2025 | $75.37 | $77.50 | $75.37 | $76.04 | -0.04% | 28,668 |
| Aug 11, 2025 | $75.48 | $77.71 | $75.34 | $76.07 | +0.14% | 21,467 |
| Aug 4, 2025 | $75.97 | $76.45 | $75.22 | $75.96 | +0.08% | 17,704 |
| Jul 28, 2025 | $75.86 | $83.05 | $75.50 | $75.90 | -0.13% | 29,848 |
| Jul 21, 2025 | $75.47 | $78.89 | $75.47 | $76.00 | +0.14% | 12,354 |
| Jul 14, 2025 | $75.80 | $76.00 | $75.12 | $75.89 | +0.30% | 37,539 |
| Jul 7, 2025 | $74.00 | $75.70 | $72.33 | $75.66 | +2.77% | 45,359 |
| Jun 30, 2025 | $74.75 | $74.75 | $72.13 | $73.62 | -1.18% | 90,091 |
| Jun 23, 2025 | $75.06 | $75.90 | $74.43 | $74.50 | -1.61% | 31,865 |
| Jun 16, 2025 | $76.95 | $77.33 | $75.02 | $75.72 | -2.04% | 10,742 |
| Jun 9, 2025 | $79.02 | $79.02 | $75.79 | $77.30 | -2.15% | 29,493 |
| Jun 2, 2025 | $78.10 | $83.15 | $77.58 | $79.00 | +0.32% | 63,349 |
| May 26, 2025 | $75.44 | $79.09 | $75.27 | $78.75 | +3.99% | 54,343 |
| May 19, 2025 | $74.99 | $75.90 | $74.99 | $75.73 | +0.30% | 33,835 |
| May 12, 2025 | $75.61 | $75.79 | $75.06 | $75.50 | +0.67% | 29,823 |
| May 5, 2025 | $74.75 | $75.25 | $73.33 | $75.00 | -0.40% | 81,084 |
| Apr 28, 2025 | $73.76 | $75.49 | $72.40 | $75.30 | +2.03% | 25,670 |
| Apr 21, 2025 | $70.25 | $73.97 | $70.00 | $73.80 | +5.50% | 14,032 |
| Apr 14, 2025 | $70.46 | $71.35 | $69.29 | $69.95 | -0.16% | 4,231 |
| Apr 7, 2025 | $70.55 | $71.12 | $65.50 | $70.07 | -0.69% | 37,381 |
| Mar 31, 2025 | $75.45 | $75.45 | $70.54 | $70.55 | -6.56% | 29,773 |
| Mar 24, 2025 | $75.12 | $75.99 | $75.06 | $75.51 | +0.77% | 9,758 |
| Mar 17, 2025 | $74.46 | $75.60 | $74.10 | $74.93 | -0.08% | 9,474 |
| Mar 10, 2025 | $74.05 | $74.99 | $73.91 | $74.99 | +1.20% | 5,090 |
| Mar 3, 2025 | $75.83 | $75.83 | $72.70 | $74.10 | -2.28% | 22,270 |
| Feb 24, 2025 | $75.50 | $76.24 | $75.50 | $75.83 | +0.18% | 28,133 |
| Feb 18, 2025 | $76.14 | $76.15 | $75.55 | $75.69 | +0.01% | 26,748 |
| Feb 10, 2025 | $75.84 | $75.90 | $75.06 | $75.68 | +0.15% | 20,961 |
| Feb 3, 2025 | $75.38 | $75.57 | $74.73 | $75.57 | +0.73% | 16,809 |
| Jan 27, 2025 | $74.98 | $75.42 | $74.51 | $75.02 | -0.33% | 37,303 |
| Jan 21, 2025 | $73.68 | $75.29 | $73.68 | $75.27 | +2.20% | 28,504 |
| Jan 13, 2025 | $72.97 | $73.98 | $72.60 | $73.65 | +0.61% | 28,944 |
| Jan 6, 2025 | $74.07 | $74.10 | $72.71 | $73.20 | -1.08% | 11,310 |
| Dec 30, 2024 | $74.00 | $74.45 | $73.29 | $74.00 | +0.24% | 131,671 |
| Dec 23, 2024 | $73.92 | $74.34 | $73.50 | $73.82 | -0.22% | 26,297 |
| Dec 16, 2024 | $73.85 | $74.17 | $73.15 | $73.98 | -0.03% | 29,689 |
| Dec 9, 2024 | $73.77 | $74.35 | $73.75 | $74.00 | -0.24% | 14,021 |
| Dec 2, 2024 | $75.10 | $76.25 | $73.57 | $74.18 | -1.12% | 79,800 |
| Nov 25, 2024 | $74.91 | $75.91 | $74.85 | $75.02 | +0.15% | 49,317 |
| Nov 18, 2024 | $74.29 | $75.23 | $74.20 | $74.91 | +0.71% | 197,855 |
| Nov 11, 2024 | $74.25 | $74.52 | $73.60 | $74.38 | -0.33% | 23,838 |
| Nov 4, 2024 | $74.30 | $74.63 | $73.40 | $74.63 | +0.99% | 41,291 |
| Oct 28, 2024 | $73.86 | $74.11 | $73.26 | $73.90 | +0.41% | 30,351 |
| Oct 21, 2024 | $74.39 | $74.60 | $73.51 | $73.60 | -1.06% | 23,825 |
| Oct 14, 2024 | $74.18 | $74.63 | $74.10 | $74.39 | +0.32% | 43,451 |
| Oct 7, 2024 | $73.60 | $74.35 | $73.60 | $74.15 | +0.71% | 72,282 |
| Sep 30, 2024 | $76.01 | $76.52 | $73.63 | $73.63 | -3.37% | 207,157 |
| Sep 23, 2024 | $76.91 | $77.50 | $75.93 | $76.20 | -0.41% | 52,739 |
| Sep 16, 2024 | $75.93 | $77.31 | $75.93 | $76.51 | +0.38% | 67,897 |
| Sep 9, 2024 | $74.90 | $76.25 | $74.50 | $76.22 | +2.31% | 36,279 |
| Sep 3, 2024 | $76.60 | $76.97 | $74.47 | $74.50 | -2.68% | 36,165 |
| Aug 26, 2024 | $76.21 | $76.55 | $75.58 | $76.55 | +0.07% | 29,238 |
| Aug 19, 2024 | $76.99 | $76.99 | $74.25 | $76.50 | -0.57% | 169,877 |
| Aug 12, 2024 | $76.25 | $76.94 | $76.06 | $76.94 | +0.90% | 30,566 |
| Aug 5, 2024 | $76.00 | $76.73 | $75.50 | $76.25 | -0.26% | 16,147 |
| Jul 29, 2024 | $76.50 | $76.59 | $76.03 | $76.45 | -0.29% | 16,510 |
| Jul 22, 2024 | $76.60 | $76.90 | $76.34 | $76.67 | +0.41% | 5,624 |
| Jul 15, 2024 | $77.00 | $77.00 | $76.22 | $76.36 | -0.83% | 19,430 |
| Jul 8, 2024 | $76.58 | $77.16 | $76.40 | $77.00 | +0.13% | 12,938 |
| Jul 1, 2024 | $75.80 | $77.00 | $75.40 | $76.90 | +1.48% | 30,463 |
| Jun 24, 2024 | $75.44 | $76.13 | $75.19 | $75.78 | +0.70% | 11,218 |
| Jun 17, 2024 | $74.15 | $75.50 | $74.01 | $75.25 | +0.82% | 16,035 |
| Jun 10, 2024 | $75.41 | $76.45 | $73.77 | $74.64 | -1.42% | 171,477 |
| Jun 3, 2024 | $77.16 | $77.89 | $74.95 | $75.72 | -1.60% | 34,951 |
| May 28, 2024 | $76.88 | $77.59 | $76.12 | $76.95 | -0.11% | 30,830 |
| May 20, 2024 | $77.15 | $77.88 | $76.10 | $77.04 | +0.16% | 24,950 |
| May 13, 2024 | $77.28 | $77.71 | $76.51 | $76.91 | -0.41% | 13,730 |
| May 6, 2024 | $76.53 | $77.32 | $76.00 | $77.23 | +0.95% | 14,471 |
| Apr 29, 2024 | $76.20 | $80.67 | $73.99 | $76.50 | +0.46% | 60,258 |
| Apr 22, 2024 | $75.45 | $76.40 | $74.98 | $76.15 | +0.94% | 57,201 |
| Apr 15, 2024 | $75.44 | $75.44 | $74.45 | $75.44 | +0.42% | 16,772 |
| Apr 8, 2024 | $74.30 | $76.00 | $74.18 | $75.13 | +1.30% | 36,006 |
| Apr 1, 2024 | $76.82 | $77.00 | $74.16 | $74.16 | -2.61% | 32,915 |
| Mar 25, 2024 | $76.04 | $77.55 | $74.91 | $76.15 | -0.17% | 77,021 |
| Mar 18, 2024 | $72.51 | $78.00 | $72.41 | $76.28 | +4.86% | 38,775 |
| Mar 11, 2024 | $72.78 | $72.97 | $72.21 | $72.75 | +0.20% | 45,368 |
| Mar 4, 2024 | $73.00 | $74.50 | $72.00 | $72.60 | +0.54% | 100,091 |
| Feb 26, 2024 | $74.64 | $74.64 | $72.00 | $72.21 | -1.45% | 118,048 |
| Feb 20, 2024 | $72.55 | $74.00 | $72.55 | $73.27 | +0.23% | 138,453 |
| Feb 12, 2024 | $71.78 | $74.00 | $71.41 | $73.10 | +2.21% | 30,405 |
| Feb 5, 2024 | $71.50 | $72.25 | $71.18 | $71.52 | -0.53% | 22,932 |
| Jan 29, 2024 | $70.64 | $72.33 | $69.90 | $71.90 | +1.79% | 285,608 |
| Jan 22, 2024 | $70.02 | $70.97 | $69.50 | $70.64 | +1.00% | 83,146 |
| Jan 16, 2024 | $68.60 | $70.24 | $68.60 | $69.94 | +1.95% | 35,301 |
| Jan 8, 2024 | $67.80 | $69.05 | $67.19 | $68.60 | +1.58% | 30,406 |
| Jan 2, 2024 | $66.15 | $67.99 | $66.00 | $67.53 | +2.09% | 35,117 |
| Dec 26, 2023 | $68.70 | $69.87 | $66.15 | $66.15 | -3.77% | 51,188 |
| Dec 18, 2023 | $68.04 | $70.38 | $68.00 | $68.74 | +0.72% | 67,414 |
| Dec 11, 2023 | $68.47 | $68.76 | $67.12 | $68.25 | +0.07% | 32,301 |
| Dec 4, 2023 | $67.88 | $69.11 | $66.69 | $68.20 | +1.26% | 67,074 |
| Nov 27, 2023 | $66.50 | $67.98 | $66.50 | $67.35 | +0.04% | 24,605 |
| Nov 20, 2023 | $67.50 | $67.65 | $65.42 | $67.32 | -1.20% | 7,270 |
| Nov 13, 2023 | $68.39 | $69.20 | $67.05 | $68.14 | -0.61% | 21,568 |
| Nov 6, 2023 | $68.01 | $68.56 | $64.75 | $68.56 | +2.72% | 19,367 |
| Oct 30, 2023 | $65.25 | $67.12 | $65.25 | $66.75 | +2.07% | 29,670 |
| Oct 23, 2023 | $63.76 | $65.58 | $63.76 | $65.39 | +2.17% | 58,823 |
| Oct 16, 2023 | $64.23 | $64.87 | $62.15 | $64.00 | -0.39% | 31,613 |
| Oct 9, 2023 | $62.20 | $65.40 | $62.20 | $64.25 | +3.30% | 37,250 |
| Oct 2, 2023 | $61.50 | $62.29 | $60.00 | $62.20 | +0.76% | 42,621 |
| Sep 25, 2023 | $62.04 | $62.46 | $61.73 | $61.73 | -0.50% | 102,377 |
| Sep 18, 2023 | $62.00 | $62.58 | $61.48 | $62.04 | -0.39% | 19,058 |
| Sep 11, 2023 | $61.77 | $62.36 | $61.77 | $62.28 | +0.71% | 8,188 |
| Sep 5, 2023 | $61.75 | $61.98 | $61.42 | $61.84 | +0.62% | 7,071 |
| Aug 28, 2023 | $61.24 | $62.39 | $61.02 | $61.46 | +0.36% | 37,753 |
| Aug 21, 2023 | $60.36 | $61.24 | $59.69 | $61.24 | +2.17% | 29,112 |
| Aug 14, 2023 | $59.94 | $60.60 | $59.25 | $59.94 | -0.33% | 19,045 |
| Aug 7, 2023 | $59.06 | $60.30 | $58.95 | $60.14 | +2.16% | 24,712 |
| Jul 31, 2023 | $58.01 | $59.15 | $57.53 | $58.87 | +1.06% | 68,152 |
| Jul 24, 2023 | $56.07 | $58.40 | $56.07 | $58.25 | +3.46% | 87,531 |
| Jul 17, 2023 | $56.10 | $56.61 | $55.65 | $56.30 | +0.74% | 17,985 |
| Jul 10, 2023 | $55.30 | $56.68 | $55.30 | $55.89 | +1.69% | 29,034 |
| Jul 3, 2023 | $54.51 | $55.72 | $54.51 | $54.96 | +1.03% | 23,825 |
| Jun 26, 2023 | $54.90 | $55.22 | $54.39 | $54.40 | -0.85% | 115,508 |
| Jun 20, 2023 | $55.39 | $56.10 | $54.61 | $54.87 | -2.20% | 15,741 |
| Jun 12, 2023 | $55.70 | $56.54 | $54.67 | $56.10 | +1.54% | 38,511 |
| Jun 5, 2023 | $55.12 | $55.79 | $55.00 | $55.25 | +0.27% | 21,934 |
| May 30, 2023 | $56.32 | $57.12 | $53.20 | $55.10 | -1.43% | 200,051 |
| May 22, 2023 | $57.00 | $57.01 | $55.21 | $55.90 | -1.51% | 35,103 |
| May 15, 2023 | $57.70 | $58.06 | $56.00 | $56.76 | -0.17% | 42,206 |
| May 8, 2023 | $59.00 | $59.00 | $55.50 | $56.85 | -2.82% | 24,215 |
| May 1, 2023 | $60.75 | $61.30 | $55.89 | $58.50 | -4.96% | 32,412 |
| Apr 24, 2023 | $61.30 | $61.55 | $59.92 | $61.55 | +0.33% | 28,316 |
| Apr 17, 2023 | $60.98 | $61.90 | $60.75 | $61.35 | +1.24% | 11,974 |
| Apr 10, 2023 | $60.80 | $61.27 | $59.50 | $60.60 | +0.83% | 19,439 |
| Apr 3, 2023 | $62.00 | $62.24 | $59.16 | $60.10 | -3.84% | 23,009 |
| Mar 27, 2023 | $57.37 | $62.54 | $57.37 | $62.50 | +8.24% | 240,307 |
| Mar 20, 2023 | $55.02 | $58.68 | $55.02 | $57.74 | +1.76% | 71,569 |
| Mar 13, 2023 | $63.69 | $63.69 | $55.01 | $56.74 | -11.34% | 49,358 |
| Mar 6, 2023 | $65.78 | $67.50 | $63.50 | $64.00 | -1.54% | 47,038 |
| Feb 27, 2023 | $65.50 | $65.96 | $63.54 | $65.00 | 0.00% | 29,674 |
| Feb 21, 2023 | $65.80 | $67.30 | $64.60 | $65.00 | -1.74% | 25,460 |
| Feb 13, 2023 | $66.55 | $67.00 | $65.03 | $66.15 | +0.99% | 12,154 |
| Feb 6, 2023 | $65.88 | $66.51 | $65.00 | $65.50 | -0.57% | 21,410 |
| Jan 30, 2023 | $63.96 | $67.89 | $63.75 | $65.88 | +3.99% | 59,972 |
| Jan 23, 2023 | $61.48 | $63.48 | $61.00 | $63.35 | +3.89% | 39,088 |
| Jan 17, 2023 | $59.51 | $61.45 | $58.63 | $60.98 | +2.07% | 41,658 |
| Jan 9, 2023 | $59.34 | $61.05 | $59.13 | $59.74 | +0.66% | 43,163 |
| Jan 3, 2023 | $57.72 | $59.49 | $57.50 | $59.35 | +3.15% | 28,316 |
| Dec 27, 2022 | $57.25 | $57.54 | $57.00 | $57.54 | +0.86% | 11,813 |
| Dec 19, 2022 | $57.50 | $57.90 | $57.00 | $57.05 | -0.78% | 377,083 |
| Dec 12, 2022 | $57.25 | $57.75 | $56.74 | $57.50 | +0.70% | 31,239 |
| Dec 5, 2022 | $58.97 | $58.97 | $57.10 | $57.10 | -2.39% | 10,877 |
| Nov 28, 2022 | $58.08 | $58.98 | $57.50 | $58.50 | +1.70% | 21,499 |
| Nov 21, 2022 | $57.85 | $58.30 | $57.32 | $57.52 | +0.44% | 10,560 |
| Nov 14, 2022 | $57.50 | $58.21 | $57.21 | $57.27 | -0.92% | 18,770 |
| Nov 7, 2022 | $57.20 | $58.03 | $57.01 | $57.80 | +1.05% | 9,448 |
| Oct 31, 2022 | $57.25 | $57.87 | $56.52 | $57.20 | -0.10% | 13,067 |
| Oct 24, 2022 | $56.01 | $57.90 | $56.01 | $57.26 | +2.73% | 7,091 |
| Oct 17, 2022 | $56.10 | $57.20 | $55.74 | $55.74 | -0.51% | 5,483 |
| Oct 10, 2022 | $56.49 | $56.64 | $55.90 | $56.03 | -0.82% | 15,029 |
| Oct 3, 2022 | $55.94 | $57.00 | $55.20 | $56.49 | +1.15% | 17,101 |
| Sep 26, 2022 | $53.60 | $55.97 | $53.46 | $55.85 | +0.63% | 49,326 |
| Sep 19, 2022 | $57.05 | $58.08 | $54.75 | $55.50 | -2.72% | 7,633 |
| Sep 12, 2022 | $58.00 | $58.00 | $57.05 | $57.05 | -1.16% | 3,773 |
| Sep 6, 2022 | $57.05 | $58.70 | $57.00 | $57.72 | +1.07% | 4,195 |
| Aug 29, 2022 | $57.95 | $58.31 | $57.00 | $57.11 | -3.20% | 24,954 |
| Aug 22, 2022 | $59.00 | $59.00 | $57.00 | $59.00 | 0.00% | 23,315 |
| Aug 15, 2022 | $57.81 | $61.52 | $57.74 | $59.00 | +2.43% | 22,639 |
| Aug 8, 2022 | $58.00 | $58.09 | $57.60 | $57.60 | +0.68% | 2,162 |
| Aug 1, 2022 | $57.00 | $58.00 | $56.40 | $57.21 | -2.05% | 4,821 |
| Jul 25, 2022 | $56.44 | $59.08 | $55.78 | $58.41 | +4.75% | 3,159 |
| Jul 18, 2022 | $56.21 | $56.90 | $55.05 | $55.76 | -0.80% | 2,858 |
| Jul 11, 2022 | $56.00 | $56.21 | $55.25 | $56.21 | -0.16% | 8,558 |
| Jul 5, 2022 | $56.02 | $56.30 | $55.95 | $56.30 | -0.97% | 1,470 |
| Jun 27, 2022 | $56.12 | $56.95 | $55.43 | $56.85 | +1.52% | 9,701 |
| Jun 21, 2022 | $55.42 | $56.40 | $55.26 | $56.00 | -0.43% | 3,111 |
| Jun 13, 2022 | $55.50 | $56.24 | $55.25 | $56.24 | +1.33% | 6,692 |
| Jun 6, 2022 | $54.99 | $56.89 | $54.99 | $55.50 | 0.00% | 9,679 |
| May 31, 2022 | $57.07 | $58.00 | $55.00 | $55.50 | -3.44% | 23,191 |
| May 23, 2022 | $56.20 | $57.50 | $56.20 | $57.48 | +1.05% | 10,467 |
| May 16, 2022 | $56.98 | $57.20 | $55.45 | $56.88 | -0.18% | 10,747 |
| May 9, 2022 | $57.38 | $57.68 | $56.98 | $56.98 | -1.25% | 4,906 |
| May 2, 2022 | $58.99 | $58.99 | $57.00 | $57.70 | -2.20% | 14,434 |
| Apr 25, 2022 | $59.75 | $59.75 | $57.76 | $59.00 | -1.26% | 17,753 |
| Apr 18, 2022 | $60.96 | $62.40 | $59.20 | $59.75 | -2.02% | 8,067 |
| Apr 11, 2022 | $61.00 | $61.90 | $59.50 | $60.98 | -0.60% | 7,370 |
| Apr 4, 2022 | $59.50 | $61.35 | $59.00 | $61.35 | +3.21% | 4,074 |
| Mar 28, 2022 | $57.26 | $60.28 | $56.01 | $59.44 | +3.82% | 10,661 |
| Mar 21, 2022 | $56.00 | $60.01 | $56.00 | $57.25 | +0.54% | 4,971 |
| Mar 14, 2022 | $55.50 | $57.00 | $53.66 | $56.94 | +1.14% | 25,614 |
| Mar 7, 2022 | $55.77 | $56.45 | $54.05 | $56.30 | -0.37% | 26,070 |
| Feb 28, 2022 | $57.86 | $57.86 | $56.38 | $56.51 | -0.42% | 12,080 |
| Feb 22, 2022 | $56.75 | $56.75 | $54.50 | $56.75 | +0.89% | 8,146 |
| Feb 14, 2022 | $57.75 | $58.00 | $55.00 | $56.25 | -2.42% | 15,477 |
| Feb 7, 2022 | $56.80 | $58.49 | $56.80 | $57.65 | -0.27% | 39,664 |
| Jan 31, 2022 | $56.15 | $59.99 | $55.42 | $57.80 | +3.25% | 35,117 |
| Jan 24, 2022 | $58.25 | $59.04 | $55.00 | $55.98 | -5.69% | 13,018 |
| Jan 18, 2022 | $59.25 | $59.45 | $58.37 | $59.36 | +0.02% | 8,244 |
| Jan 10, 2022 | $59.06 | $59.87 | $59.05 | $59.34 | -0.09% | 5,021 |
| Jan 3, 2022 | $59.12 | $60.28 | $58.24 | $59.40 | +1.54% | 19,374 |
| Dec 27, 2021 | $59.62 | $59.73 | $58.00 | $58.50 | -2.26% | 29,499 |
| Dec 20, 2021 | $58.01 | $59.85 | $58.01 | $59.85 | +0.59% | 3,475 |
| Dec 13, 2021 | $58.16 | $59.60 | $57.85 | $59.50 | -0.42% | 4,960 |
| Dec 6, 2021 | $59.15 | $60.38 | $56.54 | $59.75 | -0.86% | 9,647 |
| Nov 29, 2021 | $60.72 | $60.72 | $58.83 | $60.27 | +0.45% | 11,014 |
| Nov 22, 2021 | $60.00 | $60.66 | $60.00 | $60.00 | +0.59% | 3,585 |
| Nov 15, 2021 | $60.15 | $60.44 | $59.03 | $59.65 | -1.70% | 6,876 |
| Nov 8, 2021 | $62.03 | $62.47 | $60.00 | $60.68 | -3.27% | 7,238 |
| Nov 1, 2021 | $61.80 | $64.20 | $61.50 | $62.73 | +1.59% | 15,922 |
| Oct 25, 2021 | $61.67 | $63.00 | $61.50 | $61.75 | +0.13% | 18,123 |
| Oct 18, 2021 | $60.55 | $62.50 | $60.01 | $61.67 | +2.02% | 8,986 |
| Oct 11, 2021 | $60.88 | $60.88 | $59.10 | $60.45 | -1.05% | 10,008 |
| Oct 4, 2021 | $61.44 | $61.50 | $61.09 | $61.09 | -0.96% | 4,419 |
| Sep 27, 2021 | $61.80 | $61.80 | $59.28 | $61.68 | +0.16% | 19,623 |
| Sep 20, 2021 | $61.25 | $62.80 | $61.25 | $61.58 | -0.15% | 12,492 |
| Sep 13, 2021 | $61.75 | $61.75 | $61.25 | $61.67 | +0.69% | 3,051 |
| Sep 7, 2021 | $61.88 | $61.88 | $61.25 | $61.25 | -1.02% | 1,890 |
| Aug 30, 2021 | $61.84 | $61.88 | $61.00 | $61.88 | +1.44% | 5,188 |
| Aug 23, 2021 | $61.38 | $61.50 | $60.50 | $61.00 | -1.41% | 3,994 |
| Aug 16, 2021 | $61.80 | $61.88 | $59.66 | $61.87 | +0.28% | 17,624 |
| Aug 9, 2021 | $61.88 | $61.88 | $61.25 | $61.70 | -0.29% | 4,749 |
| Aug 2, 2021 | $61.40 | $61.88 | $61.00 | $61.88 | +1.19% | 18,625 |
| Jul 26, 2021 | $61.67 | $61.88 | $60.55 | $61.15 | -1.45% | 28,091 |
| Jul 19, 2021 | $60.54 | $62.51 | $60.54 | $62.05 | +1.72% | 3,570 |
| Jul 12, 2021 | $60.50 | $61.00 | $60.50 | $61.00 | +0.91% | 6,211 |
| Jul 6, 2021 | $59.75 | $60.75 | $59.52 | $60.45 | +0.27% | 5,596 |
| Jun 28, 2021 | $61.00 | $62.00 | $59.94 | $60.29 | +1.33% | 35,780 |
| Jun 21, 2021 | $58.55 | $59.60 | $58.50 | $59.50 | +0.85% | 2,607 |
| Jun 14, 2021 | $58.14 | $60.28 | $57.74 | $59.00 | -0.19% | 4,673 |
| Jun 7, 2021 | $59.17 | $59.17 | $57.50 | $59.11 | -0.10% | 5,233 |
| Jun 1, 2021 | $59.69 | $59.70 | $59.03 | $59.17 | -0.55% | 4,837 |
| May 24, 2021 | $59.64 | $59.64 | $58.90 | $59.50 | +0.85% | 47,181 |
| May 17, 2021 | $60.00 | $60.00 | $58.55 | $59.00 | -1.67% | 9,755 |
| May 10, 2021 | $59.25 | $60.25 | $59.00 | $60.00 | +1.23% | 15,043 |
| May 3, 2021 | $58.83 | $59.35 | $57.60 | $59.27 | +3.75% | 8,975 |
| Apr 26, 2021 | $57.88 | $59.95 | $57.13 | $57.13 | -1.38% | 24,177 |
| Apr 19, 2021 | $57.36 | $57.93 | $56.10 | $57.93 | +0.99% | 5,048 |
| Apr 12, 2021 | $50.90 | $57.50 | $50.90 | $57.36 | +0.65% | 6,312 |
| Apr 5, 2021 | $55.73 | $56.99 | $55.72 | $56.99 | +2.68% | 8,775 |
| Mar 29, 2021 | $55.20 | $56.00 | $53.60 | $55.50 | +0.02% | 66,537 |
| Mar 22, 2021 | $54.68 | $55.55 | $54.11 | $55.49 | +0.89% | 8,954 |
| Mar 15, 2021 | $55.10 | $55.87 | $54.00 | $55.00 | +0.26% | 6,001 |
| Mar 8, 2021 | $55.75 | $56.00 | $54.00 | $54.86 | -1.60% | 8,231 |
| Mar 1, 2021 | $54.35 | $55.75 | $54.24 | $55.75 | +0.96% | 3,024 |
| Feb 22, 2021 | $54.15 | $55.87 | $49.82 | $55.22 | +0.40% | 31,619 |
| Feb 16, 2021 | $54.02 | $55.74 | $52.27 | $55.00 | +0.16% | 14,874 |
| Feb 8, 2021 | $55.32 | $55.73 | $53.31 | $54.91 | +0.75% | 23,747 |
| Feb 1, 2021 | $53.88 | $59.00 | $53.88 | $54.50 | +1.15% | 25,032 |
| Jan 25, 2021 | $52.99 | $53.88 | $50.08 | $53.88 | +0.82% | 31,529 |
| Jan 19, 2021 | $51.91 | $53.48 | $50.67 | $53.44 | -1.04% | 10,754 |
| Jan 11, 2021 | $52.33 | $54.00 | $50.00 | $54.00 | -0.02% | 27,750 |
| Jan 4, 2021 | $52.48 | $55.99 | $52.35 | $54.01 | +1.91% | 14,375 |
| Dec 28, 2020 | $51.45 | $54.22 | $51.45 | $53.00 | +2.32% | 13,026 |
| Dec 21, 2020 | $52.50 | $53.01 | $51.10 | $51.80 | -1.33% | 4,517 |
| Dec 14, 2020 | $49.21 | $52.50 | $48.57 | $52.50 | +6.69% | 12,636 |
| Dec 7, 2020 | $47.96 | $49.24 | $46.50 | $49.21 | +4.88% | 54,034 |
| Nov 30, 2020 | $45.43 | $48.25 | $45.43 | $46.92 | +2.38% | 65,746 |
| Nov 23, 2020 | $44.85 | $47.62 | $44.38 | $45.83 | +1.62% | 18,390 |
| Nov 16, 2020 | $45.10 | $45.25 | $44.00 | $45.10 | +0.22% | 19,684 |
| Nov 9, 2020 | $45.55 | $47.52 | $44.80 | $45.00 | +0.07% | 46,784 |
| Nov 2, 2020 | $45.25 | $45.40 | $44.77 | $44.97 | -1.55% | 31,371 |
| Oct 26, 2020 | $42.00 | $45.96 | $42.00 | $45.68 | +23.46% | 202,116 |
| Oct 19, 2020 | $34.85 | $37.93 | $33.15 | $37.00 | +5.80% | 53,665 |
| Oct 12, 2020 | $34.97 | $34.97 | $34.02 | $34.97 | +0.89% | 4,010 |
| Oct 5, 2020 | $33.70 | $35.00 | $33.65 | $34.66 | +3.22% | 10,583 |
| Sep 28, 2020 | $32.32 | $33.70 | $32.00 | $33.58 | +2.28% | 20,070 |
| Sep 21, 2020 | $32.89 | $32.98 | $30.18 | $32.83 | -0.52% | 14,424 |
| Sep 14, 2020 | $32.80 | $33.45 | $32.25 | $33.00 | +1.91% | 5,632 |
| Sep 8, 2020 | $33.98 | $34.01 | $32.38 | $32.38 | -4.71% | 10,891 |
| Aug 31, 2020 | $35.38 | $35.52 | $33.98 | $33.98 | -3.03% | 7,135 |
| Aug 24, 2020 | $34.03 | $35.04 | $33.84 | $35.04 | +4.19% | 30,611 |
| Aug 17, 2020 | $33.30 | $34.00 | $31.50 | $33.63 | +0.63% | 121,001 |
| Aug 10, 2020 | $31.88 | $33.42 | $31.88 | $33.42 | +5.82% | 15,129 |
| Aug 3, 2020 | $31.46 | $32.16 | $30.46 | $31.58 | +1.74% | 152,233 |
| Jul 27, 2020 | $32.00 | $33.00 | $30.93 | $31.04 | -3.00% | 71,892 |
| Jul 20, 2020 | $30.71 | $32.71 | $30.71 | $32.00 | -0.93% | 9,313 |
| Jul 13, 2020 | $32.03 | $32.84 | $32.00 | $32.30 | -2.00% | 18,667 |
| Jul 6, 2020 | $33.89 | $33.93 | $29.91 | $32.96 | -1.28% | 10,816 |
| Jun 29, 2020 | $33.76 | $34.50 | $32.30 | $33.39 | -4.25% | 34,460 |
| Jun 22, 2020 | $35.10 | $36.49 | $34.50 | $34.87 | -1.77% | 23,217 |
| Jun 15, 2020 | $34.51 | $36.00 | $34.00 | $35.50 | +1.78% | 7,566 |
| Jun 8, 2020 | $37.50 | $39.19 | $34.73 | $34.88 | -6.84% | 42,398 |
| Jun 1, 2020 | $37.70 | $38.00 | $36.96 | $37.44 | 0.00% | 75,180 |
| May 26, 2020 | $37.00 | $39.00 | $36.75 | $37.44 | +1.74% | 23,495 |
| May 18, 2020 | $36.53 | $37.49 | $35.70 | $36.80 | +2.79% | 5,232 |
| May 11, 2020 | $37.00 | $37.85 | $35.21 | $35.80 | -5.79% | 25,738 |
| May 4, 2020 | $39.00 | $39.80 | $36.17 | $38.00 | -4.54% | 13,269 |
| Apr 27, 2020 | $40.38 | $41.25 | $39.00 | $39.81 | -1.22% | 18,901 |
| Apr 20, 2020 | $38.95 | $40.30 | $37.55 | $40.30 | +3.47% | 5,519 |
| Apr 13, 2020 | $40.00 | $40.95 | $38.39 | $38.95 | -3.83% | 15,415 |
| Apr 6, 2020 | $30.25 | $43.21 | $30.16 | $40.50 | +35.91% | 27,632 |
| Mar 30, 2020 | $28.15 | $34.66 | $27.50 | $29.80 | -7.48% | 62,774 |
| Mar 23, 2020 | $24.16 | $33.00 | $22.56 | $32.21 | +20.18% | 83,445 |
| Mar 16, 2020 | $38.01 | $38.12 | $18.91 | $26.80 | -33.00% | 167,260 |
| Mar 9, 2020 | $52.78 | $52.78 | $37.94 | $40.00 | -27.14% | 55,777 |
| Mar 2, 2020 | $57.80 | $59.49 | $52.56 | $54.90 | -3.68% | 36,890 |
| Feb 24, 2020 | $62.75 | $62.75 | $55.77 | $57.00 | -9.55% | 92,451 |
| Feb 18, 2020 | $63.25 | $63.50 | $62.77 | $63.02 | -0.36% | 23,834 |
| Feb 10, 2020 | $61.00 | $64.33 | $60.44 | $63.25 | +3.68% | 195,958 |
| Feb 3, 2020 | $59.00 | $62.00 | $58.79 | $61.00 | +3.60% | 607,166 |
| Jan 27, 2020 | $58.84 | $59.39 | $58.35 | $58.88 | -0.57% | 86,038 |
| Jan 21, 2020 | $56.90 | $60.00 | $56.24 | $59.22 | +4.07% | 367,447 |
| Jan 13, 2020 | $56.50 | $57.10 | $56.07 | $56.90 | +1.09% | 6,689 |
| Jan 6, 2020 | $54.83 | $56.46 | $54.83 | $56.29 | +1.92% | 45,463 |
| Dec 30, 2019 | $55.00 | $55.64 | $52.02 | $55.23 | +0.91% | 40,156 |
| Dec 23, 2019 | $55.11 | $55.11 | $54.20 | $54.73 | -0.91% | 9,002 |
| Dec 16, 2019 | $53.50 | $56.86 | $53.50 | $55.24 | +2.90% | 50,398 |
| Dec 9, 2019 | $52.00 | $53.68 | $51.95 | $53.68 | +3.23% | 65,429 |
| Dec 2, 2019 | $52.50 | $53.00 | $51.41 | $52.00 | -0.40% | 34,816 |
| Nov 25, 2019 | $52.50 | $53.27 | $52.21 | $52.21 | -1.49% | 29,988 |
| Nov 18, 2019 | $49.75 | $53.01 | $48.70 | $53.00 | +6.00% | 118,152 |
| Nov 11, 2019 | $52.13 | $52.16 | $49.74 | $50.00 | -5.66% | 120,618 |
| Nov 4, 2019 | $55.00 | $55.39 | $52.95 | $53.00 | -3.28% | 101,991 |
| Oct 28, 2019 | $55.50 | $55.50 | $54.76 | $54.80 | -1.21% | 50,023 |
| Oct 21, 2019 | $55.48 | $56.48 | $55.09 | $55.47 | -0.56% | 29,201 |
| Oct 14, 2019 | $55.50 | $56.08 | $55.16 | $55.78 | -0.16% | 31,099 |
| Oct 7, 2019 | $56.37 | $56.55 | $54.23 | $55.87 | -0.27% | 34,772 |
| Sep 30, 2019 | $56.60 | $56.85 | $55.89 | $56.02 | -1.07% | 64,301 |
| Sep 23, 2019 | $56.97 | $56.98 | $56.41 | $56.63 | -0.55% | 25,446 |
| Sep 16, 2019 | $56.50 | $56.98 | $56.50 | $56.94 | +0.78% | 19,790 |
| Sep 9, 2019 | $56.51 | $56.73 | $56.21 | $56.50 | -0.49% | 166,582 |
| Sep 3, 2019 | $57.62 | $57.79 | $56.21 | $56.78 | -1.46% | 61,917 |
| Aug 26, 2019 | $57.81 | $58.04 | $57.61 | $57.62 | -0.66% | 74,525 |
| Aug 19, 2019 | $58.04 | $58.24 | $57.66 | $58.00 | +0.02% | 26,293 |
| Aug 12, 2019 | $57.55 | $58.35 | $57.25 | $57.99 | -0.85% | 13,927 |
| Aug 5, 2019 | $57.91 | $58.99 | $57.25 | $58.49 | +0.79% | 19,719 |
| Jul 29, 2019 | $57.75 | $58.59 | $57.51 | $58.03 | -0.60% | 83,953 |
| Jul 22, 2019 | $58.53 | $58.97 | $58.00 | $58.38 | -1.15% | 40,916 |
| Jul 15, 2019 | $58.50 | $59.10 | $58.49 | $59.06 | +0.53% | 11,906 |
| Jul 8, 2019 | $59.48 | $59.48 | $57.52 | $58.75 | -0.17% | 64,274 |
| Jul 1, 2019 | $58.65 | $59.40 | $58.62 | $58.85 | +0.29% | 70,939 |
| Jun 24, 2019 | $60.84 | $60.84 | $58.47 | $58.68 | -3.55% | 90,502 |
| Jun 17, 2019 | $62.50 | $62.50 | $60.11 | $60.84 | -3.34% | 32,522 |
| Jun 10, 2019 | $63.51 | $63.54 | $61.95 | $62.94 | -1.04% | 7,506 |
| Jun 3, 2019 | $64.78 | $64.91 | $63.50 | $63.60 | -1.82% | 14,848 |
| May 28, 2019 | $64.85 | $65.00 | $64.78 | $64.78 | -0.34% | 46,887 |
| May 20, 2019 | $65.31 | $65.38 | $64.72 | $65.00 | -0.67% | 29,100 |
| May 13, 2019 | $65.37 | $65.81 | $65.15 | $65.44 | -0.08% | 44,482 |
| May 6, 2019 | $65.81 | $65.91 | $65.25 | $65.49 | -0.58% | 14,776 |
| Apr 29, 2019 | $66.39 | $66.39 | $65.40 | $65.87 | -0.36% | 68,644 |
| Apr 22, 2019 | $66.32 | $66.47 | $65.76 | $66.11 | -0.15% | 33,670 |
| Apr 15, 2019 | $66.14 | $66.35 | $65.65 | $66.21 | +0.08% | 2,981 |
| Apr 8, 2019 | $66.00 | $66.60 | $65.53 | $66.16 | +0.53% | 16,395 |
| Apr 1, 2019 | $67.05 | $67.05 | $65.80 | $65.81 | -1.88% | 103,191 |
| Mar 25, 2019 | $66.02 | $67.07 | $65.34 | $67.07 | +0.71% | 77,833 |
| Mar 18, 2019 | $67.50 | $67.60 | $64.01 | $66.60 | -1.67% | 12,025 |
| Mar 11, 2019 | $67.55 | $67.74 | $66.98 | $67.73 | +1.09% | 8,168 |
| Mar 4, 2019 | $67.63 | $67.98 | $66.21 | $67.00 | -0.65% | 17,571 |
| Feb 25, 2019 | $67.50 | $67.82 | $66.06 | $67.44 | -0.33% | 52,074 |
| Feb 19, 2019 | $66.67 | $67.95 | $66.44 | $67.66 | +1.14% | 25,623 |
| Feb 11, 2019 | $67.25 | $67.25 | $66.44 | $66.90 | +0.16% | 21,933 |
| Feb 4, 2019 | $67.90 | $67.90 | $66.30 | $66.79 | -1.63% | 210,258 |
| Jan 28, 2019 | $63.75 | $68.29 | $62.67 | $67.90 | +6.29% | 307,175 |
| Jan 22, 2019 | $60.58 | $63.88 | $58.75 | $63.88 | +7.18% | 140,935 |
| Jan 14, 2019 | $61.00 | $61.00 | $59.32 | $59.60 | -1.00% | 33,407 |
| Jan 7, 2019 | $58.50 | $60.90 | $58.34 | $60.20 | +2.91% | 168,128 |
| Dec 31, 2018 | $58.60 | $59.00 | $58.00 | $58.50 | -1.95% | 21,703 |
| Dec 24, 2018 | $58.97 | $59.66 | $56.54 | $59.66 | +1.17% | 854 |
| Dec 17, 2018 | $60.00 | $60.75 | $57.53 | $58.97 | -1.71% | 137,262 |
| Dec 10, 2018 | $61.00 | $61.20 | $59.80 | $60.00 | -2.68% | 14,527 |
| Dec 3, 2018 | $66.00 | $66.00 | $55.80 | $61.65 | -6.31% | 14,159 |
| Nov 26, 2018 | $67.00 | $67.00 | $64.02 | $65.80 | -1.20% | 18,932 |
| Nov 19, 2018 | $66.80 | $66.80 | $65.55 | $66.60 | -0.33% | 1,899 |
| Nov 12, 2018 | $67.68 | $67.75 | $66.75 | $66.83 | -1.26% | 13,850 |
| Nov 5, 2018 | $68.30 | $69.25 | $67.25 | $67.68 | -0.24% | 8,013 |
| Oct 29, 2018 | $67.05 | $68.25 | $67.05 | $67.84 | +0.13% | 64,818 |
| Oct 22, 2018 | $68.25 | $68.47 | $66.50 | $67.75 | -0.88% | 35,668 |
| Oct 15, 2018 | $68.25 | $69.30 | $68.25 | $68.35 | -0.22% | 13,005 |
| Oct 8, 2018 | $68.84 | $69.24 | $68.50 | $68.50 | -1.21% | 5,132 |
| Oct 1, 2018 | $69.22 | $69.50 | $68.04 | $69.34 | -0.23% | 17,636 |
| Sep 24, 2018 | $69.20 | $69.75 | $68.94 | $69.50 | +0.43% | 11,534 |
| Sep 17, 2018 | $70.00 | $70.70 | $69.00 | $69.20 | -1.56% | 66,306 |
| Sep 10, 2018 | $70.15 | $70.30 | $70.15 | $70.30 | +0.09% | 782 |
| Sep 4, 2018 | $71.01 | $71.27 | $70.24 | $70.24 | -1.08% | 25,213 |
| Aug 27, 2018 | $71.19 | $71.40 | $70.95 | $71.00 | -0.27% | 2,179 |
| Aug 20, 2018 | $71.00 | $71.50 | $70.77 | $71.19 | +0.27% | 5,652 |
| Aug 13, 2018 | $71.00 | $71.00 | $71.00 | $71.00 | -0.42% | 17,069 |
| Aug 6, 2018 | $71.25 | $71.46 | $71.00 | $71.30 | +0.07% | 12,957 |
| Jul 30, 2018 | $71.71 | $71.71 | $71.04 | $71.25 | -0.64% | 3,277 |
| Jul 23, 2018 | $71.55 | $72.52 | $71.50 | $71.71 | +0.21% | 151,884 |
| Jul 16, 2018 | $70.00 | $71.56 | $70.00 | $71.56 | +0.68% | 8,838 |
| Jul 9, 2018 | $70.31 | $72.99 | $69.00 | $71.08 | +1.10% | 96,384 |
| Jul 2, 2018 | $71.00 | $71.75 | $62.47 | $70.31 | -0.97% | 13,039 |
| Jun 25, 2018 | $69.75 | $71.10 | $69.30 | $71.00 | +2.16% | 21,367 |
| Jun 18, 2018 | $70.61 | $71.00 | $69.35 | $69.50 | -1.75% | 43,305 |
| Jun 11, 2018 | $69.91 | $71.20 | $69.85 | $70.74 | -0.25% | 19,874 |
| Jun 4, 2018 | $70.93 | $71.50 | $70.40 | $70.91 | -0.41% | 73,468 |
| May 29, 2018 | $70.70 | $71.75 | $70.50 | $71.20 | +0.34% | 24,333 |
| May 21, 2018 | $71.00 | $71.23 | $70.80 | $70.96 | -0.06% | 127,390 |
| May 14, 2018 | $73.00 | $73.00 | $70.80 | $71.00 | 0.00% | 74,797 |
| May 7, 2018 | $71.01 | $71.50 | $71.00 | $71.00 | -0.01% | 7,355 |
| Apr 30, 2018 | $71.02 | $71.50 | $70.80 | $71.01 | +0.01% | 29,007 |
| Apr 23, 2018 | $71.75 | $71.82 | $70.31 | $71.00 | +0.35% | 25,539 |
| Apr 16, 2018 | $70.80 | $71.20 | $70.75 | $70.75 | -0.14% | 68,611 |
| Apr 9, 2018 | $70.50 | $71.44 | $70.30 | $70.85 | +1.07% | 149,590 |
| Apr 2, 2018 | $69.66 | $70.30 | $69.37 | $70.10 | +0.63% | 190,257 |
| Mar 26, 2018 | $69.55 | $69.86 | $69.25 | $69.66 | -0.06% | 48,012 |
| Mar 19, 2018 | $66.00 | $70.00 | $66.00 | $69.70 | +0.23% | 102,201 |
| Mar 12, 2018 | $69.77 | $69.77 | $66.49 | $69.54 | +0.29% | 47,437 |
| Mar 5, 2018 | $69.25 | $69.76 | $69.00 | $69.34 | +0.49% | 56,094 |
| Feb 26, 2018 | $69.30 | $70.25 | $68.89 | $69.00 | -0.25% | 14,474 |
| Feb 20, 2018 | $69.30 | $69.51 | $68.75 | $69.18 | +1.12% | 4,606 |
| Feb 12, 2018 | $68.24 | $68.86 | $68.05 | $68.41 | +0.25% | 1,929 |
| Feb 5, 2018 | $67.97 | $70.24 | $67.25 | $68.24 | -0.38% | 61,502 |
| Jan 29, 2018 | $68.04 | $69.00 | $65.64 | $68.50 | 0.00% | 21,071 |
| Jan 22, 2018 | $68.36 | $69.40 | $67.50 | $68.50 | +0.25% | 28,759 |
| Jan 16, 2018 | $69.25 | $69.25 | $68.20 | $68.33 | -0.96% | 7,541 |
| Jan 8, 2018 | $68.70 | $69.00 | $68.40 | $68.99 | +0.42% | 7,519 |
| Jan 2, 2018 | $68.50 | $69.10 | $68.34 | $68.70 | -0.07% | 9,095 |
| Dec 26, 2017 | $68.01 | $68.99 | $67.80 | $68.75 | -0.36% | 20,547 |
| Dec 18, 2017 | $68.38 | $69.45 | $67.82 | $69.00 | +1.02% | 30,008 |
| Dec 11, 2017 | $68.25 | $69.24 | $67.24 | $68.30 | -1.01% | 36,717 |
| Dec 4, 2017 | $68.14 | $70.22 | $68.14 | $69.00 | 0.00% | 237,191 |
| Nov 27, 2017 | $69.35 | $70.25 | $68.39 | $69.00 | -0.55% | 26,576 |
| Nov 20, 2017 | $69.43 | $69.43 | $68.36 | $69.38 | -0.03% | 6,476 |
| Nov 13, 2017 | $67.68 | $70.69 | $67.15 | $69.40 | +1.85% | 21,926 |
| Nov 6, 2017 | $68.05 | $71.50 | $67.50 | $68.14 | +0.56% | 13,499 |
| Oct 30, 2017 | $67.52 | $69.25 | $67.32 | $67.76 | -0.34% | 119,476 |
| Oct 23, 2017 | $69.50 | $69.66 | $67.14 | $67.99 | -1.82% | 91,894 |
| Oct 16, 2017 | $68.51 | $69.28 | $68.01 | $69.25 | +1.09% | 126,801 |
| Oct 9, 2017 | $68.24 | $72.13 | $67.53 | $68.50 | +0.15% | 73,478 |
| Oct 2, 2017 | $67.29 | $70.00 | $67.29 | $68.40 | +1.64% | 41,346 |
| Sep 25, 2017 | $66.40 | $67.30 | $65.60 | $67.29 | +1.34% | 224,064 |
| Sep 18, 2017 | $66.99 | $67.00 | $65.82 | $66.40 | -0.88% | 10,980 |
| Sep 11, 2017 | $67.60 | $68.15 | $66.90 | $66.99 | +0.60% | 91,954 |
| Sep 5, 2017 | $68.33 | $71.00 | $66.59 | $66.59 | -4.19% | 55,324 |
| Aug 28, 2017 | $69.91 | $70.90 | $65.20 | $69.50 | -1.07% | 59,170 |
| Aug 21, 2017 | $70.07 | $71.00 | $69.45 | $70.25 | -0.71% | 18,076 |
| Aug 14, 2017 | $68.05 | $71.70 | $68.00 | $70.75 | +2.54% | 14,540 |
| Aug 7, 2017 | $70.32 | $71.00 | $67.67 | $69.00 | -1.84% | 13,907 |
| Jul 31, 2017 | $72.46 | $72.46 | $70.29 | $70.29 | -2.03% | 87,997 |
| Jul 24, 2017 | $72.70 | $72.70 | $70.12 | $71.75 | +0.03% | 17,110 |
| Jul 17, 2017 | $70.90 | $72.75 | $70.90 | $71.73 | +0.32% | 26,663 |
| Jul 10, 2017 | $73.00 | $73.00 | $71.10 | $71.50 | -2.05% | 46,143 |
| Jul 3, 2017 | $73.00 | $74.65 | $72.70 | $73.00 | 0.00% | 9,621 |
| Jun 26, 2017 | $72.18 | $73.80 | $71.70 | $73.00 | +0.27% | 12,397 |
| Jun 19, 2017 | $72.09 | $73.15 | $71.50 | $72.80 | +0.50% | 11,452 |
| Jun 12, 2017 | $70.60 | $72.50 | $70.55 | $72.44 | +1.73% | 36,201 |
| Jun 5, 2017 | $70.89 | $71.93 | $70.24 | $71.21 | +0.31% | 83,029 |
| May 30, 2017 | $71.43 | $71.96 | $70.46 | $70.99 | -0.71% | 117,052 |
| May 22, 2017 | $70.42 | $71.92 | $70.00 | $71.50 | +1.39% | 123,719 |
| May 15, 2017 | $69.50 | $72.00 | $68.50 | $70.52 | +0.96% | 33,977 |
| May 8, 2017 | $67.31 | $70.97 | $67.31 | $69.85 | +1.23% | 656,603 |
| May 1, 2017 | $67.80 | $69.49 | $66.00 | $69.00 | +1.53% | 908,660 |
| Apr 24, 2017 | $68.25 | $69.38 | $67.16 | $67.96 | -0.79% | 95,953 |
| Apr 17, 2017 | $68.01 | $68.90 | $66.31 | $68.50 | +0.34% | 71,856 |
| Apr 10, 2017 | $70.19 | $70.30 | $67.70 | $68.27 | -2.47% | 41,950 |
| Apr 3, 2017 | $70.00 | $70.25 | $68.06 | $70.00 | +1.97% | 304,680 |
| Mar 27, 2017 | $64.80 | $68.72 | $64.80 | $68.65 | +7.50% | 151,056 |
| Mar 20, 2017 | $65.03 | $65.04 | $63.00 | $63.86 | -1.80% | 127,033 |
| Mar 13, 2017 | $65.35 | $65.35 | $64.01 | $65.03 | -0.72% | 7,938 |
| Mar 6, 2017 | $64.00 | $66.11 | $64.00 | $65.50 | +1.55% | 5,739 |
| Feb 27, 2017 | $65.57 | $66.00 | $61.01 | $64.50 | -1.63% | 5,352 |
| Feb 21, 2017 | $66.00 | $66.00 | $65.00 | $65.57 | -0.65% | 58,025 |
| Feb 13, 2017 | $67.00 | $67.23 | $64.92 | $66.00 | -1.23% | 19,184 |
| Feb 6, 2017 | $58.36 | $67.79 | $58.36 | $66.82 | +14.71% | 587,199 |
| Jan 30, 2017 | $56.75 | $58.63 | $56.47 | $58.25 | +1.39% | 309,535 |
| Jan 23, 2017 | $57.58 | $57.58 | $55.85 | $57.45 | +0.79% | 65,785 |
| Jan 17, 2017 | $57.54 | $57.99 | $57.00 | $57.00 | -0.94% | 6,008 |
| Jan 9, 2017 | $57.25 | $58.00 | $57.25 | $57.54 | +0.49% | 88,603 |
| Jan 3, 2017 | $56.84 | $57.30 | $56.42 | $57.26 | +1.71% | 38,985 |
| Dec 27, 2016 | $56.50 | $57.00 | $55.65 | $56.30 | -0.35% | 4,388 |
| Dec 19, 2016 | $57.00 | $57.00 | $55.31 | $56.50 | 0.00% | 105,748 |
| Dec 12, 2016 | $54.50 | $56.50 | $53.38 | $56.50 | +4.63% | 310,220 |
| Dec 5, 2016 | $54.25 | $54.25 | $52.99 | $54.00 | -0.92% | 155,309 |
| Nov 28, 2016 | $54.50 | $54.75 | $53.50 | $54.50 | +0.00% | 673,626 |
| Nov 21, 2016 | $52.80 | $54.50 | $52.61 | $54.50 | +3.22% | 661 |
| Nov 14, 2016 | $52.05 | $54.49 | $51.49 | $52.80 | – | 182,944 |
Seasonality
SLMBP 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 | 5.0% | 1.8% | -2.5% | 4.0% | -1.2% | -1.3% | 1.0% | 2.1% | -0.9% | 3.6% | -0.3% | 1.3% |
| Months up | 9 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 1.8% | 0.6% | 0.2% | 2.1% | -0.1% | 0.7% | 1.6% | 0.2% | 0.0% | -6.3% | ||
| 2025 | 1.4% | 1.1% | -0.7% | 1.0% | 5.8% | -6.3% | 4.4% | 0.8% | 2.4% | -1.1% | -1.5% | -0.0% |
| 2024 | 5.8% | 5.1% | 6.2% | 4.4% | -3.2% | 1.0% | 0.9% | 0.1% | -0.5% | -0.3% | 1.3% | 1.0% |
| 2023 | 12.5% | 0.3% | -1.3% | -1.5% | -11.5% | 3.0% | 7.8% | 9.0% | -0.5% | 6.9% | 2.9% | 0.1% |
| 2022 | -0.2% | -1.2% | 4.1% | -0.9% | -2.2% | -0.3% | 2.7% | -1.3% | -1.5% | 3.4% | 0.3% | 1.7% |
| 2021 | 1.7% | 2.5% | 0.9% | 3.4% | 4.1% | 3.6% | 0.0% | 1.1% | 0.6% | 0.1% | -2.4% | -2.2% |
| 2020 | 9.5% | -3.2% | -44.6% | 31.9% | -8.6% | -10.7% | -5.6% | 13.8% | -4.7% | 37.8% | 2.9% | 14.0% |
| 2019 | 15.1% | -1.4% | 1.8% | -1.5% | -1.9% | -7.8% | -1.0% | -0.8% | -0.5% | -2.6% | -4.8% | 4.9% |
| 2018 | 0.4% | 0.7% | 1.4% | 2.0% | 0.2% | 1.1% | 1.0% | -1.0% | -0.6% | -2.0% | -3.4% | -8.9% |
| 2017 | 1.7% | 13.5% | 6.7% | -1.0% | 5.6% | 2.8% | -1.9% | -1.2% | -3.9% | 0.0% | 2.1% | 1.1% |