SM Energy Co (SM) stock
SMNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/3011% below fair value
$40.38+0.80 (+2.02%)
Close on Oct 30, 2026Market cap $9.60BP/E 7.9Yield 1.98%
Price history
SM Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.38
+2.02% on the day
52-week range
$17.45 – $41.56
-2.8% from the high
Change over 52 weeks
+96.6%
From $20.54 on Oct 30, 2025
Average volume
3.54M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.51 | $40.56 | $39.00 | $40.38 | +0.67% | 12,237,018 |
| Oct 19, 2026 | $39.08 | $40.61 | $37.61 | $40.11 | +1.54% | 11,864,092 |
| Oct 12, 2026 | $37.69 | $39.55 | $37.18 | $39.50 | +6.76% | 11,031,754 |
| Oct 5, 2026 | $35.27 | $37.73 | $34.46 | $37.00 | +4.99% | 13,434,362 |
| Sep 28, 2026 | $34.50 | $35.35 | $32.55 | $35.24 | +3.92% | 15,797,905 |
| Sep 21, 2026 | $35.91 | $36.22 | $33.59 | $33.91 | -8.28% | 19,753,043 |
| Sep 14, 2026 | $39.00 | $41.56 | $36.47 | $36.97 | -2.97% | 29,759,384 |
| Sep 8, 2026 | $37.30 | $38.88 | $37.27 | $38.10 | +4.56% | 14,379,678 |
| Aug 31, 2026 | $37.78 | $38.94 | $36.28 | $36.44 | -0.49% | 16,977,243 |
| Aug 24, 2026 | $36.61 | $37.05 | $34.48 | $36.62 | -1.56% | 17,072,401 |
| Aug 17, 2026 | $33.95 | $38.25 | $33.83 | $37.20 | +10.22% | 18,130,113 |
| Aug 10, 2026 | $29.63 | $34.28 | $29.63 | $33.75 | +16.86% | 19,612,660 |
| Aug 3, 2026 | $31.37 | $32.07 | $28.20 | $28.88 | -11.19% | 24,334,452 |
| Jul 27, 2026 | $31.72 | $32.55 | $29.34 | $32.52 | -2.02% | 13,784,076 |
| Jul 20, 2026 | $30.94 | $34.20 | $30.66 | $33.19 | +5.97% | 18,137,702 |
| Jul 13, 2026 | $28.83 | $31.46 | $28.78 | $31.32 | +12.62% | 14,915,942 |
| Jul 6, 2026 | $26.45 | $29.60 | $26.32 | $27.81 | +3.58% | 22,187,875 |
| Jun 29, 2026 | $26.30 | $26.94 | $25.47 | $26.85 | +1.94% | 15,981,425 |
| Jun 22, 2026 | $27.47 | $28.01 | $25.70 | $26.34 | -2.95% | 19,338,688 |
| Jun 15, 2026 | $29.22 | $29.69 | $26.47 | $27.14 | -12.87% | 21,172,986 |
| Jun 8, 2026 | $32.50 | $33.55 | $30.17 | $31.15 | -3.29% | 17,823,841 |
| Jun 1, 2026 | $31.85 | $34.69 | $31.64 | $32.21 | +4.88% | 17,642,122 |
| May 26, 2026 | $32.94 | $33.32 | $30.06 | $30.71 | -9.06% | 15,490,862 |
| May 18, 2026 | $32.51 | $35.88 | $32.24 | $33.77 | +3.62% | 25,141,445 |
| May 11, 2026 | $30.33 | $32.75 | $29.86 | $32.59 | +10.70% | 17,500,669 |
| May 4, 2026 | $30.66 | $31.50 | $26.82 | $29.44 | -3.38% | 24,045,221 |
| Apr 27, 2026 | $29.03 | $31.25 | $28.87 | $30.47 | +5.87% | 18,874,931 |
| Apr 20, 2026 | $26.30 | $29.66 | $26.06 | $28.78 | +10.82% | 19,452,839 |
| Apr 13, 2026 | $29.12 | $29.54 | $24.91 | $25.97 | -8.49% | 24,806,256 |
| Apr 6, 2026 | $30.73 | $31.50 | $27.15 | $28.38 | -7.32% | 28,303,578 |
| Mar 30, 2026 | $32.60 | $33.25 | $28.81 | $30.62 | -6.42% | 26,672,961 |
| Mar 23, 2026 | $28.80 | $33.17 | $28.41 | $32.72 | +8.92% | 31,080,639 |
| Mar 16, 2026 | $26.00 | $30.31 | $25.89 | $30.04 | +12.13% | 34,218,658 |
| Mar 9, 2026 | $26.26 | $26.86 | $24.46 | $26.79 | +3.16% | 36,701,699 |
| Mar 2, 2026 | $24.60 | $26.56 | $23.33 | $25.97 | +12.28% | 38,058,499 |
| Feb 23, 2026 | $23.69 | $23.84 | $19.25 | $23.13 | -2.24% | 47,557,470 |
| Feb 17, 2026 | $21.50 | $24.27 | $20.55 | $23.66 | +10.25% | 37,784,464 |
| Feb 9, 2026 | $20.90 | $21.95 | $20.44 | $21.46 | +1.80% | 30,608,178 |
| Feb 2, 2026 | $18.83 | $21.14 | $18.60 | $21.08 | +8.27% | 51,085,002 |
| Jan 26, 2026 | $18.87 | $20.16 | $18.37 | $19.47 | +4.23% | 58,395,234 |
| Jan 20, 2026 | $18.27 | $19.63 | $18.14 | $18.68 | +2.58% | 14,344,936 |
| Jan 12, 2026 | $17.94 | $19.30 | $17.63 | $18.21 | +2.42% | 16,819,282 |
| Jan 5, 2026 | $19.50 | $19.61 | $17.45 | $17.78 | -7.06% | 19,677,424 |
| Dec 29, 2025 | $18.67 | $19.22 | $18.43 | $19.13 | +3.35% | 7,764,709 |
| Dec 22, 2025 | $19.16 | $19.67 | $18.27 | $18.51 | -0.91% | 8,925,977 |
| Dec 15, 2025 | $19.66 | $19.74 | $17.99 | $18.68 | -4.45% | 19,039,205 |
| Dec 8, 2025 | $19.98 | $20.64 | $19.37 | $19.55 | -2.83% | 12,789,963 |
| Dec 1, 2025 | $19.20 | $20.82 | $19.06 | $20.12 | +5.62% | 11,882,196 |
| Nov 24, 2025 | $18.04 | $19.20 | $17.71 | $19.05 | +4.04% | 10,269,622 |
| Nov 17, 2025 | $18.73 | $19.72 | $17.81 | $18.31 | -2.97% | 17,578,396 |
| Nov 10, 2025 | $18.50 | $19.55 | $18.06 | $18.87 | +3.23% | 15,861,166 |
| Nov 3, 2025 | $20.41 | $20.53 | $17.58 | $18.28 | -12.49% | 26,772,307 |
| Oct 27, 2025 | $21.12 | $21.39 | $20.30 | $20.89 | +0.48% | 10,534,920 |
| Oct 20, 2025 | $21.22 | $22.30 | $20.20 | $20.79 | -2.21% | 13,775,114 |
| Oct 13, 2025 | $23.04 | $23.18 | $20.92 | $21.26 | -5.93% | 13,571,881 |
| Oct 6, 2025 | $26.20 | $26.41 | $22.38 | $22.60 | -12.57% | 14,944,483 |
| Sep 29, 2025 | $27.10 | $27.18 | $24.60 | $25.85 | -6.27% | 13,091,860 |
| Sep 22, 2025 | $25.69 | $28.52 | $25.12 | $27.58 | +7.48% | 9,815,571 |
| Sep 15, 2025 | $26.80 | $28.65 | $25.63 | $25.66 | -4.04% | 12,641,835 |
| Sep 8, 2025 | $26.81 | $27.58 | $26.03 | $26.74 | -0.67% | 8,208,254 |
| Sep 2, 2025 | $28.45 | $29.23 | $26.25 | $26.92 | -5.71% | 6,658,059 |
| Aug 25, 2025 | $27.80 | $29.10 | $27.30 | $28.55 | +2.77% | 7,519,343 |
| Aug 18, 2025 | $25.96 | $27.91 | $25.04 | $27.78 | +6.07% | 8,860,095 |
| Aug 11, 2025 | $26.50 | $27.29 | $25.38 | $26.19 | -0.19% | 10,194,005 |
| Aug 4, 2025 | $26.45 | $28.16 | $25.79 | $26.24 | -1.58% | 10,840,322 |
| Jul 28, 2025 | $28.05 | $29.21 | $26.55 | $26.66 | -3.30% | 11,882,267 |
| Jul 21, 2025 | $26.01 | $28.05 | $25.71 | $27.57 | +6.49% | 8,223,043 |
| Jul 14, 2025 | $28.50 | $28.62 | $25.18 | $25.89 | -9.22% | 9,516,517 |
| Jul 7, 2025 | $25.57 | $29.07 | $24.93 | $28.52 | +9.99% | 12,720,711 |
| Jun 30, 2025 | $25.19 | $26.73 | $24.45 | $25.93 | +3.31% | 6,724,467 |
| Jun 23, 2025 | $27.95 | $28.13 | $24.39 | $25.10 | -8.93% | 13,976,323 |
| Jun 16, 2025 | $27.56 | $28.70 | $26.85 | $27.56 | -2.48% | 11,609,414 |
| Jun 9, 2025 | $25.21 | $28.69 | $24.81 | $28.26 | +13.40% | 12,212,400 |
| Jun 2, 2025 | $24.49 | $25.64 | $23.56 | $24.92 | +6.40% | 8,562,370 |
| May 26, 2025 | $22.53 | $24.34 | $22.51 | $23.42 | +1.08% | 9,028,997 |
| May 19, 2025 | $24.00 | $24.22 | $22.33 | $23.17 | -5.24% | 7,666,368 |
| May 12, 2025 | $25.00 | $26.06 | $24.10 | $24.45 | +5.57% | 12,927,798 |
| May 5, 2025 | $22.10 | $23.77 | $20.81 | $23.16 | +1.49% | 16,358,951 |
| Apr 28, 2025 | $23.52 | $24.18 | $22.16 | $22.82 | -2.81% | 14,829,898 |
| Apr 21, 2025 | $22.36 | $23.84 | $21.80 | $23.48 | +1.95% | 10,552,144 |
| Apr 14, 2025 | $22.54 | $23.51 | $21.21 | $23.03 | +6.28% | 8,458,009 |
| Apr 7, 2025 | $21.07 | $25.05 | $19.67 | $21.67 | -2.65% | 18,583,337 |
| Mar 31, 2025 | $29.14 | $30.72 | $21.13 | $22.26 | -24.29% | 15,803,604 |
| Mar 24, 2025 | $30.99 | $32.26 | $28.88 | $29.40 | -4.14% | 8,979,519 |
| Mar 17, 2025 | $29.96 | $31.35 | $29.45 | $30.67 | +2.27% | 20,009,302 |
| Mar 10, 2025 | $27.45 | $30.31 | $26.95 | $29.99 | +8.70% | 13,212,401 |
| Mar 3, 2025 | $32.87 | $33.14 | $26.66 | $27.59 | -15.65% | 13,287,136 |
| Feb 24, 2025 | $34.45 | $34.73 | $31.80 | $32.71 | -4.77% | 12,965,769 |
| Feb 18, 2025 | $38.85 | $39.40 | $34.06 | $34.35 | -10.83% | 13,476,227 |
| Feb 10, 2025 | $37.90 | $41.29 | $37.89 | $38.52 | +3.05% | 8,247,864 |
| Feb 3, 2025 | $37.78 | $38.39 | $36.58 | $37.38 | -1.53% | 6,165,334 |
| Jan 27, 2025 | $40.04 | $40.89 | $37.84 | $37.96 | -5.31% | 6,389,400 |
| Jan 21, 2025 | $42.92 | $43.06 | $39.99 | $40.09 | -7.22% | 5,971,515 |
| Jan 13, 2025 | $43.64 | $44.95 | $42.74 | $43.21 | -0.32% | 8,270,864 |
| Jan 6, 2025 | $41.16 | $44.50 | $40.58 | $43.35 | +6.83% | 7,133,282 |
| Dec 30, 2024 | $38.10 | $40.86 | $37.71 | $40.58 | +7.30% | 4,017,654 |
| Dec 23, 2024 | $36.65 | $38.18 | $36.28 | $37.82 | +3.36% | 3,774,663 |
| Dec 16, 2024 | $40.30 | $40.30 | $36.13 | $36.59 | -9.50% | 9,397,246 |
| Dec 9, 2024 | $41.09 | $41.59 | $39.76 | $40.43 | +0.62% | 5,619,134 |
| Dec 2, 2024 | $45.17 | $45.42 | $39.37 | $40.18 | -11.09% | 6,985,964 |
| Nov 25, 2024 | $46.16 | $46.41 | $44.43 | $45.19 | -1.82% | 3,582,530 |
| Nov 18, 2024 | $43.89 | $46.42 | $43.43 | $46.03 | +6.23% | 4,973,940 |
| Nov 11, 2024 | $43.40 | $44.94 | $42.64 | $43.33 | -0.09% | 4,531,373 |
| Nov 4, 2024 | $40.70 | $44.50 | $40.47 | $43.37 | +7.67% | 7,941,343 |
| Oct 28, 2024 | $41.32 | $43.45 | $39.70 | $40.28 | -7.36% | 8,828,922 |
| Oct 21, 2024 | $43.44 | $43.57 | $41.38 | $43.48 | +1.47% | 6,468,661 |
| Oct 14, 2024 | $44.91 | $45.22 | $42.40 | $42.85 | -5.93% | 7,900,744 |
| Oct 7, 2024 | $45.24 | $46.38 | $43.25 | $45.55 | +1.04% | 7,485,369 |
| Sep 30, 2024 | $39.43 | $45.80 | $39.01 | $45.08 | +13.24% | 8,075,241 |
| Sep 23, 2024 | $41.41 | $43.00 | $37.86 | $39.81 | -4.14% | 11,825,085 |
| Sep 16, 2024 | $39.61 | $42.21 | $39.02 | $41.53 | +6.05% | 13,764,511 |
| Sep 9, 2024 | $39.75 | $40.06 | $37.79 | $39.16 | -2.42% | 7,946,299 |
| Sep 3, 2024 | $45.02 | $45.02 | $39.91 | $40.13 | -12.05% | 6,068,093 |
| Aug 26, 2024 | $46.89 | $47.69 | $44.87 | $45.63 | -0.39% | 5,884,872 |
| Aug 19, 2024 | $45.52 | $46.31 | $43.81 | $45.81 | +0.90% | 6,347,465 |
| Aug 12, 2024 | $43.53 | $46.76 | $43.45 | $45.40 | +5.31% | 8,229,141 |
| Aug 5, 2024 | $39.35 | $44.35 | $38.15 | $43.11 | +5.40% | 14,685,704 |
| Jul 29, 2024 | $46.24 | $47.20 | $40.35 | $40.90 | -10.91% | 8,928,321 |
| Jul 22, 2024 | $46.65 | $46.94 | $44.05 | $45.91 | -1.59% | 10,304,722 |
| Jul 15, 2024 | $45.66 | $48.49 | $44.95 | $46.65 | +3.81% | 8,494,776 |
| Jul 8, 2024 | $43.63 | $45.83 | $43.36 | $44.94 | +3.00% | 7,133,566 |
| Jul 1, 2024 | $43.35 | $45.61 | $43.00 | $43.63 | +0.93% | 9,164,476 |
| Jun 24, 2024 | $48.44 | $50.20 | $42.62 | $43.23 | -10.18% | 18,612,809 |
| Jun 17, 2024 | $46.00 | $48.58 | $45.28 | $48.13 | +5.04% | 16,357,000 |
| Jun 10, 2024 | $46.94 | $50.04 | $45.51 | $45.82 | -2.55% | 7,581,296 |
| Jun 3, 2024 | $50.72 | $50.77 | $45.99 | $47.02 | -6.76% | 6,221,577 |
| May 28, 2024 | $48.36 | $50.52 | $48.20 | $50.43 | +4.93% | 4,490,869 |
| May 20, 2024 | $49.02 | $50.40 | $47.44 | $48.06 | -1.82% | 7,464,363 |
| May 13, 2024 | $49.57 | $49.69 | $48.09 | $48.95 | -0.43% | 7,149,975 |
| May 6, 2024 | $50.52 | $51.94 | $49.14 | $49.16 | -1.93% | 7,341,976 |
| Apr 29, 2024 | $50.74 | $51.49 | $46.60 | $50.13 | -1.40% | 9,420,858 |
| Apr 22, 2024 | $48.29 | $50.90 | $47.60 | $50.84 | +5.72% | 6,237,619 |
| Apr 15, 2024 | $50.84 | $51.16 | $47.78 | $48.09 | -5.20% | 7,124,435 |
| Apr 8, 2024 | $52.92 | $53.16 | $50.44 | $50.73 | -3.85% | 8,116,426 |
| Apr 1, 2024 | $50.00 | $53.26 | $49.21 | $52.76 | +5.84% | 8,569,548 |
| Mar 25, 2024 | $48.95 | $49.93 | $48.35 | $49.85 | +2.36% | 5,278,544 |
| Mar 18, 2024 | $46.79 | $49.23 | $45.95 | $48.70 | +4.08% | 7,645,954 |
| Mar 11, 2024 | $44.53 | $47.18 | $44.15 | $46.79 | +3.82% | 18,089,880 |
| Mar 4, 2024 | $44.70 | $45.36 | $42.94 | $45.07 | +1.28% | 8,193,678 |
| Feb 26, 2024 | $41.23 | $45.19 | $40.66 | $44.50 | +7.44% | 8,502,503 |
| Feb 20, 2024 | $39.26 | $41.70 | $38.65 | $41.42 | +4.78% | 8,948,567 |
| Feb 12, 2024 | $37.16 | $40.00 | $37.02 | $39.53 | +7.13% | 5,873,056 |
| Feb 5, 2024 | $35.43 | $37.39 | $34.90 | $36.90 | +3.19% | 4,729,654 |
| Jan 29, 2024 | $37.19 | $38.53 | $35.72 | $35.76 | -3.85% | 6,326,817 |
| Jan 22, 2024 | $35.61 | $37.54 | $35.34 | $37.19 | +4.23% | 5,595,861 |
| Jan 16, 2024 | $36.83 | $37.11 | $34.76 | $35.68 | -4.45% | 5,906,503 |
| Jan 8, 2024 | $36.88 | $38.29 | $36.66 | $37.34 | -2.38% | 7,564,365 |
| Jan 2, 2024 | $39.28 | $39.90 | $37.78 | $38.25 | -1.21% | 4,318,235 |
| Dec 26, 2023 | $39.08 | $40.15 | $38.62 | $38.72 | +0.28% | 3,866,299 |
| Dec 18, 2023 | $38.96 | $39.24 | $37.87 | $38.61 | +1.93% | 4,847,013 |
| Dec 11, 2023 | $35.33 | $37.93 | $34.13 | $37.88 | +6.49% | 9,440,146 |
| Dec 4, 2023 | $37.38 | $37.69 | $34.66 | $35.57 | -6.17% | 7,768,971 |
| Nov 27, 2023 | $37.56 | $39.08 | $36.84 | $37.91 | -0.37% | 5,605,864 |
| Nov 20, 2023 | $38.37 | $38.78 | $35.99 | $38.05 | +0.37% | 4,095,207 |
| Nov 13, 2023 | $36.90 | $38.66 | $35.48 | $37.91 | +3.13% | 6,854,985 |
| Nov 6, 2023 | $40.52 | $40.66 | $36.25 | $36.76 | -9.17% | 8,567,025 |
| Oct 30, 2023 | $40.39 | $41.62 | $39.08 | $40.47 | -0.17% | 8,353,940 |
| Oct 23, 2023 | $42.15 | $42.59 | $39.35 | $40.54 | -5.39% | 9,260,319 |
| Oct 16, 2023 | $42.43 | $43.73 | $41.53 | $42.85 | +2.07% | 9,181,459 |
| Oct 9, 2023 | $38.94 | $42.26 | $38.38 | $41.98 | +12.04% | 7,344,334 |
| Oct 2, 2023 | $39.77 | $39.87 | $35.63 | $37.47 | -5.50% | 7,426,307 |
| Sep 25, 2023 | $37.23 | $41.21 | $37.23 | $39.65 | +6.59% | 6,695,128 |
| Sep 18, 2023 | $40.28 | $40.33 | $37.05 | $37.20 | -6.04% | 6,917,283 |
| Sep 11, 2023 | $41.78 | $41.87 | $39.05 | $39.59 | -4.90% | 14,483,335 |
| Sep 5, 2023 | $42.92 | $43.18 | $41.50 | $41.63 | -3.03% | 6,337,633 |
| Aug 28, 2023 | $41.06 | $43.32 | $40.60 | $42.93 | +5.12% | 6,029,188 |
| Aug 21, 2023 | $40.89 | $41.68 | $39.28 | $40.84 | +0.59% | 6,994,904 |
| Aug 14, 2023 | $39.45 | $40.76 | $38.66 | $40.60 | +2.14% | 7,459,536 |
| Aug 7, 2023 | $38.20 | $40.40 | $37.27 | $39.75 | +3.70% | 7,998,742 |
| Jul 31, 2023 | $36.29 | $38.75 | $35.01 | $38.33 | +6.98% | 8,313,098 |
| Jul 24, 2023 | $34.49 | $35.93 | $34.25 | $35.83 | +4.49% | 6,966,856 |
| Jul 17, 2023 | $32.37 | $35.25 | $32.21 | $34.29 | +5.74% | 7,309,964 |
| Jul 10, 2023 | $32.11 | $34.56 | $31.91 | $32.43 | +0.78% | 7,466,441 |
| Jul 3, 2023 | $31.68 | $32.40 | $29.51 | $32.18 | +1.74% | 5,316,495 |
| Jun 26, 2023 | $29.15 | $31.89 | $29.15 | $31.63 | +8.73% | 9,192,432 |
| Jun 20, 2023 | $28.40 | $30.38 | $27.37 | $29.09 | +0.59% | 13,363,293 |
| Jun 12, 2023 | $28.40 | $29.55 | $27.79 | $28.92 | -0.41% | 9,794,237 |
| Jun 5, 2023 | $28.95 | $29.90 | $26.53 | $29.04 | +2.94% | 7,920,248 |
| May 30, 2023 | $26.85 | $28.43 | $25.84 | $28.21 | +2.51% | 5,734,127 |
| May 22, 2023 | $26.82 | $29.41 | $26.82 | $27.52 | +3.11% | 9,428,429 |
| May 15, 2023 | $25.97 | $27.31 | $25.47 | $26.69 | +3.49% | 5,648,039 |
| May 8, 2023 | $27.70 | $27.70 | $25.04 | $25.79 | -4.20% | 9,885,669 |
| May 1, 2023 | $27.46 | $28.36 | $25.20 | $26.92 | -4.13% | 12,130,100 |
| Apr 24, 2023 | $27.29 | $28.55 | $26.02 | $28.08 | +2.89% | 9,699,697 |
| Apr 17, 2023 | $30.94 | $30.94 | $27.24 | $27.29 | -11.80% | 7,497,885 |
| Apr 10, 2023 | $29.48 | $31.27 | $29.31 | $30.94 | +4.46% | 8,838,754 |
| Apr 3, 2023 | $29.93 | $31.19 | $29.21 | $29.62 | +5.18% | 6,362,919 |
| Mar 27, 2023 | $26.78 | $28.51 | $26.11 | $28.16 | +7.15% | 7,497,266 |
| Mar 20, 2023 | $25.48 | $27.54 | $24.66 | $26.28 | +3.79% | 9,818,783 |
| Mar 13, 2023 | $27.72 | $29.70 | $24.86 | $25.32 | -12.05% | 16,779,532 |
| Mar 6, 2023 | $31.44 | $31.80 | $28.22 | $28.79 | -9.75% | 10,471,637 |
| Feb 27, 2023 | $29.93 | $32.23 | $29.01 | $31.90 | +6.87% | 10,298,309 |
| Feb 21, 2023 | $29.96 | $30.38 | $27.92 | $29.85 | -1.39% | 10,944,927 |
| Feb 13, 2023 | $32.95 | $33.71 | $29.63 | $30.27 | -9.18% | 10,807,896 |
| Feb 6, 2023 | $32.01 | $33.38 | $30.84 | $33.33 | +3.73% | 5,679,682 |
| Jan 30, 2023 | $32.63 | $33.26 | $30.92 | $32.13 | -3.08% | 6,865,233 |
| Jan 23, 2023 | $33.56 | $34.27 | $31.99 | $33.15 | -0.30% | 5,940,732 |
| Jan 17, 2023 | $33.52 | $34.61 | $31.84 | $33.25 | +0.54% | 6,837,751 |
| Jan 9, 2023 | $30.91 | $33.55 | $30.15 | $33.07 | +11.20% | 8,179,059 |
| Jan 3, 2023 | $34.50 | $34.50 | $29.38 | $29.74 | -14.61% | 8,970,679 |
| Dec 27, 2022 | $35.63 | $35.63 | $32.85 | $34.83 | -1.44% | 4,851,904 |
| Dec 19, 2022 | $34.68 | $35.35 | $32.91 | $35.34 | +3.33% | 6,595,099 |
| Dec 12, 2022 | $35.13 | $37.32 | $33.53 | $34.20 | -1.36% | 11,583,744 |
| Dec 5, 2022 | $42.18 | $42.88 | $34.61 | $34.67 | -15.67% | 9,873,601 |
| Nov 28, 2022 | $41.75 | $43.90 | $40.88 | $41.11 | -5.93% | 8,080,791 |
| Nov 21, 2022 | $43.17 | $44.72 | $40.85 | $43.70 | -1.58% | 4,022,790 |
| Nov 14, 2022 | $46.47 | $48.09 | $42.39 | $44.40 | -5.05% | 5,860,261 |
| Nov 7, 2022 | $46.49 | $48.55 | $42.97 | $46.76 | +1.45% | 8,915,713 |
| Oct 31, 2022 | $44.27 | $48.47 | $43.41 | $46.09 | +2.90% | 10,436,400 |
| Oct 24, 2022 | $44.38 | $46.88 | $43.17 | $44.79 | +0.65% | 6,675,135 |
| Oct 17, 2022 | $41.13 | $45.09 | $39.06 | $44.50 | +2.32% | 11,599,060 |
| Oct 10, 2022 | $45.07 | $45.87 | $42.38 | $43.49 | -3.51% | 8,675,557 |
| Oct 3, 2022 | $39.70 | $46.97 | $39.68 | $45.07 | +19.84% | 8,559,358 |
| Sep 26, 2022 | $35.41 | $38.11 | $33.56 | $37.61 | +4.65% | 11,141,404 |
| Sep 19, 2022 | $41.51 | $43.73 | $35.32 | $35.94 | -17.00% | 7,952,742 |
| Sep 12, 2022 | $46.99 | $47.81 | $41.76 | $43.30 | -5.75% | 7,555,113 |
| Sep 6, 2022 | $43.63 | $46.34 | $40.71 | $45.94 | +6.20% | 5,777,981 |
| Aug 29, 2022 | $44.98 | $47.19 | $41.23 | $43.26 | -4.50% | 6,762,056 |
| Aug 22, 2022 | $41.97 | $46.99 | $40.46 | $45.30 | +6.56% | 7,036,562 |
| Aug 15, 2022 | $40.10 | $43.88 | $38.60 | $42.51 | +0.78% | 6,866,038 |
| Aug 8, 2022 | $37.62 | $42.55 | $36.35 | $42.18 | +10.71% | 7,166,903 |
| Aug 1, 2022 | $39.98 | $40.22 | $35.42 | $38.10 | -7.70% | 11,098,966 |
| Jul 25, 2022 | $35.61 | $41.99 | $35.00 | $41.28 | +18.83% | 8,297,077 |
| Jul 18, 2022 | $33.19 | $36.62 | $32.79 | $34.74 | +8.29% | 7,150,325 |
| Jul 11, 2022 | $32.72 | $33.47 | $30.25 | $32.08 | -3.34% | 8,921,457 |
| Jul 5, 2022 | $32.86 | $34.28 | $29.27 | $33.19 | -2.61% | 11,016,766 |
| Jun 27, 2022 | $36.38 | $39.77 | $32.66 | $34.08 | -4.11% | 11,398,805 |
| Jun 21, 2022 | $40.99 | $41.66 | $34.41 | $35.54 | -10.50% | 16,376,115 |
| Jun 13, 2022 | $48.05 | $50.75 | $38.99 | $39.71 | -21.46% | 13,982,560 |
| Jun 6, 2022 | $50.72 | $54.97 | $49.28 | $50.56 | +0.68% | 10,429,869 |
| May 31, 2022 | $50.73 | $52.96 | $47.66 | $50.22 | +1.01% | 11,988,684 |
| May 23, 2022 | $37.79 | $49.74 | $37.26 | $49.72 | +32.37% | 12,910,723 |
| May 16, 2022 | $35.78 | $38.70 | $35.44 | $37.56 | +6.40% | 10,914,403 |
| May 9, 2022 | $37.59 | $37.59 | $32.12 | $35.30 | -9.32% | 12,682,753 |
| May 2, 2022 | $34.73 | $40.27 | $32.54 | $38.93 | +9.57% | 13,085,421 |
| Apr 25, 2022 | $34.49 | $37.71 | $32.53 | $35.53 | -0.39% | 11,990,255 |
| Apr 18, 2022 | $41.91 | $42.28 | $35.44 | $35.67 | -13.74% | 10,973,078 |
| Apr 11, 2022 | $39.58 | $43.19 | $38.21 | $41.35 | +2.30% | 7,945,181 |
| Apr 4, 2022 | $41.84 | $42.23 | $37.84 | $40.42 | -1.44% | 8,839,169 |
| Mar 28, 2022 | $41.36 | $42.52 | $38.42 | $41.01 | -3.46% | 9,030,385 |
| Mar 21, 2022 | $39.92 | $42.49 | $37.96 | $42.48 | +9.65% | 8,801,827 |
| Mar 14, 2022 | $36.93 | $39.22 | $33.61 | $38.74 | +1.89% | 16,517,667 |
| Mar 7, 2022 | $40.25 | $43.69 | $37.22 | $38.02 | -4.69% | 19,069,630 |
| Feb 28, 2022 | $32.67 | $40.22 | $32.57 | $39.89 | +22.47% | 15,948,462 |
| Feb 22, 2022 | $35.95 | $36.20 | $31.53 | $32.57 | -4.91% | 15,701,846 |
| Feb 14, 2022 | $36.85 | $36.99 | $33.03 | $34.25 | -8.03% | 12,476,729 |
| Feb 7, 2022 | $36.02 | $37.83 | $33.06 | $37.24 | +2.34% | 11,041,271 |
| Jan 31, 2022 | $33.53 | $38.23 | $31.92 | $36.39 | +8.11% | 11,083,888 |
| Jan 24, 2022 | $30.00 | $35.82 | $28.91 | $33.66 | +7.33% | 11,585,620 |
| Jan 18, 2022 | $37.55 | $37.95 | $31.07 | $31.36 | -14.41% | 9,163,164 |
| Jan 10, 2022 | $32.92 | $36.69 | $30.21 | $36.64 | +11.84% | 11,852,080 |
| Jan 3, 2022 | $29.49 | $35.72 | $29.42 | $32.76 | +11.13% | 10,771,222 |
| Dec 27, 2021 | $28.97 | $31.84 | $28.74 | $29.48 | +1.66% | 6,592,679 |
| Dec 20, 2021 | $25.92 | $29.83 | $25.23 | $29.00 | +7.17% | 9,559,908 |
| Dec 13, 2021 | $31.95 | $32.11 | $26.93 | $27.06 | -17.40% | 25,507,295 |
| Dec 6, 2021 | $28.90 | $33.27 | $27.67 | $32.76 | +16.67% | 14,841,078 |
| Nov 29, 2021 | $31.02 | $31.07 | $25.62 | $28.08 | -2.06% | 15,803,820 |
| Nov 22, 2021 | $30.25 | $33.47 | $27.53 | $28.67 | -5.07% | 11,116,524 |
| Nov 15, 2021 | $34.32 | $35.50 | $29.80 | $30.20 | -12.57% | 10,839,852 |
| Nov 8, 2021 | $37.41 | $38.25 | $33.61 | $34.54 | -6.75% | 9,403,988 |
| Nov 1, 2021 | $35.20 | $37.65 | $34.71 | $37.04 | +7.93% | 13,203,576 |
| Oct 25, 2021 | $31.53 | $37.34 | $31.16 | $34.32 | +11.43% | 17,400,322 |
| Oct 18, 2021 | $29.73 | $31.84 | $29.20 | $30.80 | +5.88% | 9,651,333 |
| Oct 11, 2021 | $31.44 | $32.07 | $28.36 | $29.09 | -4.09% | 11,396,743 |
| Oct 4, 2021 | $28.46 | $31.47 | $27.83 | $30.33 | +8.87% | 15,763,521 |
| Sep 27, 2021 | $24.99 | $28.19 | $24.80 | $27.86 | +15.46% | 15,998,247 |
| Sep 20, 2021 | $21.00 | $24.42 | $20.83 | $24.13 | +7.82% | 11,183,842 |
| Sep 13, 2021 | $20.23 | $23.34 | $20.03 | $22.38 | +12.86% | 16,944,441 |
| Sep 7, 2021 | $19.40 | $20.64 | $19.01 | $19.83 | +0.71% | 7,601,324 |
| Aug 30, 2021 | $19.48 | $20.78 | $18.47 | $19.69 | +3.41% | 10,396,905 |
| Aug 23, 2021 | $16.16 | $19.40 | $16.07 | $19.04 | +24.77% | 12,311,309 |
| Aug 16, 2021 | $17.31 | $17.36 | $14.79 | $15.26 | -14.80% | 14,194,891 |
| Aug 9, 2021 | $17.93 | $19.13 | $17.60 | $17.91 | -4.07% | 10,861,571 |
| Aug 2, 2021 | $18.76 | $20.17 | $17.33 | $18.67 | -0.16% | 15,650,969 |
| Jul 26, 2021 | $18.69 | $19.70 | $17.62 | $18.70 | +0.43% | 14,415,657 |
| Jul 19, 2021 | $17.92 | $20.46 | $17.30 | $18.62 | -2.41% | 15,330,018 |
| Jul 12, 2021 | $22.82 | $23.48 | $18.95 | $19.08 | -19.19% | 13,446,444 |
| Jul 6, 2021 | $25.14 | $25.21 | $21.45 | $23.61 | -5.79% | 9,865,197 |
| Jun 28, 2021 | $26.64 | $26.65 | $23.90 | $25.06 | -5.97% | 14,192,386 |
| Jun 21, 2021 | $21.37 | $26.87 | $21.18 | $26.65 | +27.45% | 18,230,443 |
| Jun 14, 2021 | $21.95 | $23.05 | $19.98 | $20.91 | -3.82% | 16,083,790 |
| Jun 7, 2021 | $23.93 | $24.25 | $21.13 | $21.74 | -8.50% | 14,021,957 |
| Jun 1, 2021 | $20.86 | $24.78 | $20.57 | $23.76 | +19.40% | 17,034,278 |
| May 24, 2021 | $17.75 | $20.12 | $17.11 | $19.90 | +14.43% | 16,591,355 |
| May 17, 2021 | $17.50 | $20.35 | $16.33 | $17.39 | -1.42% | 22,457,839 |
| May 10, 2021 | $18.01 | $18.47 | $15.80 | $17.64 | -0.84% | 17,143,336 |
| May 3, 2021 | $16.41 | $17.81 | $15.81 | $17.79 | +12.59% | 16,906,864 |
| Apr 26, 2021 | $16.09 | $19.12 | $15.76 | $15.80 | -1.00% | 18,002,780 |
| Apr 19, 2021 | $16.30 | $17.45 | $15.34 | $15.96 | -1.12% | 17,675,047 |
| Apr 12, 2021 | $17.51 | $18.72 | $15.52 | $16.14 | -6.49% | 16,224,680 |
| Apr 5, 2021 | $18.40 | $19.13 | $16.52 | $17.26 | -8.82% | 14,238,714 |
| Mar 29, 2021 | $17.83 | $19.09 | $15.58 | $18.93 | +4.59% | 17,887,808 |
| Mar 22, 2021 | $17.00 | $18.16 | $14.81 | $18.10 | -1.42% | 22,687,069 |
| Mar 15, 2021 | $18.87 | $19.50 | $15.71 | $18.36 | -2.75% | 27,542,022 |
| Mar 8, 2021 | $18.31 | $19.14 | $14.92 | $18.88 | +5.47% | 18,167,920 |
| Mar 1, 2021 | $14.45 | $19.29 | $13.77 | $17.90 | +29.15% | 29,431,003 |
| Feb 22, 2021 | $11.75 | $14.93 | $11.56 | $13.86 | +22.44% | 31,508,791 |
| Feb 16, 2021 | $13.30 | $14.38 | $10.94 | $11.32 | -10.80% | 18,645,411 |
| Feb 8, 2021 | $11.50 | $12.82 | $11.06 | $12.69 | +12.40% | 18,242,777 |
| Feb 1, 2021 | $8.52 | $11.48 | $8.28 | $11.29 | +34.56% | 21,428,655 |
| Jan 25, 2021 | $8.82 | $9.40 | $8.00 | $8.39 | -5.94% | 20,848,524 |
| Jan 19, 2021 | $8.62 | $9.03 | $7.76 | $8.92 | +5.56% | 16,767,563 |
| Jan 11, 2021 | $8.19 | $10.40 | $8.12 | $8.45 | +0.36% | 32,620,876 |
| Jan 4, 2021 | $6.17 | $8.82 | $5.89 | $8.42 | +37.58% | 41,471,560 |
| Dec 28, 2020 | $6.05 | $6.23 | $5.64 | $6.12 | +1.66% | 14,995,488 |
| Dec 21, 2020 | $5.12 | $6.11 | $5.06 | $6.02 | +4.15% | 18,899,277 |
| Dec 14, 2020 | $6.99 | $7.09 | $5.70 | $5.78 | -13.34% | 41,419,190 |
| Dec 7, 2020 | $4.78 | $6.75 | $4.65 | $6.67 | +36.96% | 53,707,258 |
| Nov 30, 2020 | $4.43 | $4.99 | $3.91 | $4.87 | +7.27% | 45,096,881 |
| Nov 23, 2020 | $3.82 | $4.78 | $3.77 | $4.54 | +25.41% | 37,136,476 |
| Nov 16, 2020 | $2.74 | $3.84 | $2.49 | $3.62 | +53.39% | 57,893,008 |
| Nov 9, 2020 | $2.09 | $2.41 | $2.09 | $2.36 | +31.11% | 31,967,766 |
| Nov 2, 2020 | $1.57 | $1.97 | $1.51 | $1.80 | +11.80% | 24,157,164 |
| Oct 26, 2020 | $1.57 | $1.63 | $1.34 | $1.61 | 0.00% | 23,991,491 |
| Oct 19, 2020 | $1.53 | $1.67 | $1.47 | $1.61 | +5.92% | 19,339,102 |
| Oct 12, 2020 | $1.72 | $1.77 | $1.49 | $1.52 | -11.11% | 19,724,571 |
| Oct 5, 2020 | $1.60 | $1.91 | $1.46 | $1.71 | +11.76% | 28,832,291 |
| Sep 28, 2020 | $1.76 | $1.81 | $1.41 | $1.53 | -11.05% | 26,179,991 |
| Sep 21, 2020 | $2.06 | $2.11 | $1.68 | $1.72 | -19.63% | 27,046,013 |
| Sep 14, 2020 | $1.72 | $2.20 | $1.51 | $2.14 | +25.15% | 46,668,831 |
| Sep 8, 2020 | $2.27 | $2.35 | $1.67 | $1.71 | -28.15% | 23,692,784 |
| Aug 31, 2020 | $2.62 | $2.62 | $2.05 | $2.38 | -8.81% | 29,490,357 |
| Aug 24, 2020 | $2.49 | $2.69 | $2.39 | $2.61 | +7.85% | 18,310,907 |
| Aug 17, 2020 | $3.08 | $3.08 | $2.38 | $2.42 | -21.43% | 19,963,035 |
| Aug 10, 2020 | $3.04 | $3.49 | $2.97 | $3.08 | +3.70% | 20,002,933 |
| Aug 3, 2020 | $2.94 | $3.07 | $2.69 | $2.97 | +0.68% | 20,272,421 |
| Jul 27, 2020 | $3.73 | $3.73 | $2.45 | $2.95 | -20.49% | 35,839,585 |
| Jul 20, 2020 | $3.57 | $4.26 | $3.44 | $3.71 | +3.92% | 27,798,576 |
| Jul 13, 2020 | $3.52 | $3.85 | $3.22 | $3.57 | +2.59% | 22,549,452 |
| Jul 6, 2020 | $3.73 | $3.76 | $3.15 | $3.48 | -4.66% | 19,676,334 |
| Jun 29, 2020 | $3.53 | $3.90 | $3.43 | $3.65 | +2.53% | 14,942,380 |
| Jun 22, 2020 | $4.06 | $4.21 | $3.40 | $3.56 | -14.42% | 31,581,142 |
| Jun 15, 2020 | $4.20 | $5.46 | $4.05 | $4.16 | -10.15% | 34,136,542 |
| Jun 8, 2020 | $6.00 | $6.94 | $4.12 | $4.63 | -15.66% | 40,746,334 |
| Jun 1, 2020 | $3.52 | $5.69 | $3.49 | $5.49 | +55.97% | 41,520,138 |
| May 26, 2020 | $4.15 | $4.25 | $3.50 | $3.52 | -7.85% | 27,849,108 |
| May 18, 2020 | $3.33 | $3.84 | $3.20 | $3.82 | +26.07% | 28,617,229 |
| May 11, 2020 | $3.56 | $3.66 | $2.70 | $3.03 | -15.83% | 35,593,779 |
| May 4, 2020 | $3.00 | $4.10 | $2.83 | $3.60 | +8.76% | 41,248,364 |
| Apr 27, 2020 | $1.75 | $4.39 | $1.60 | $3.31 | +79.89% | 111,590,080 |
| Apr 20, 2020 | $1.45 | $2.25 | $1.40 | $1.84 | +9.52% | 44,059,379 |
| Apr 13, 2020 | $1.93 | $2.44 | $1.51 | $1.68 | -4.00% | 60,437,501 |
| Apr 6, 2020 | $1.29 | $2.22 | $1.20 | $1.75 | +33.59% | 45,934,429 |
| Mar 30, 2020 | $1.19 | $1.42 | $0.99 | $1.31 | +10.08% | 37,197,805 |
| Mar 23, 2020 | $1.26 | $1.48 | $1.09 | $1.19 | -4.03% | 25,622,442 |
| Mar 16, 2020 | $1.80 | $1.98 | $0.90 | $1.24 | -46.78% | 46,038,401 |
| Mar 9, 2020 | $1.82 | $2.34 | $1.16 | $2.33 | -39.01% | 85,870,750 |
| Mar 2, 2020 | $6.73 | $6.73 | $3.77 | $3.82 | -41.86% | 33,792,368 |
| Feb 24, 2020 | $7.92 | $7.94 | $5.63 | $6.57 | -22.98% | 22,576,032 |
| Feb 18, 2020 | $8.71 | $9.64 | $8.29 | $8.53 | -3.40% | 20,372,008 |
| Feb 10, 2020 | $9.24 | $9.45 | $8.75 | $8.83 | -5.66% | 11,384,125 |
| Feb 3, 2020 | $9.13 | $9.90 | $8.63 | $9.36 | +1.96% | 18,864,339 |
| Jan 27, 2020 | $9.04 | $9.75 | $8.92 | $9.18 | -3.37% | 16,066,576 |
| Jan 21, 2020 | $11.05 | $11.16 | $9.18 | $9.50 | -14.80% | 15,189,702 |
| Jan 13, 2020 | $11.70 | $11.84 | $11.05 | $11.15 | -4.62% | 12,173,010 |
| Jan 6, 2020 | $12.00 | $12.40 | $11.15 | $11.69 | -1.18% | 14,632,264 |
| Dec 30, 2019 | $10.95 | $12.24 | $10.86 | $11.83 | +8.73% | 9,968,248 |
| Dec 23, 2019 | $10.58 | $11.26 | $10.54 | $10.88 | +2.45% | 7,241,998 |
| Dec 16, 2019 | $9.42 | $11.07 | $9.40 | $10.62 | +14.81% | 21,010,841 |
| Dec 9, 2019 | $8.96 | $9.89 | $8.90 | $9.25 | +1.20% | 21,475,022 |
| Dec 2, 2019 | $8.44 | $9.21 | $7.78 | $9.14 | +9.99% | 16,709,857 |
| Nov 25, 2019 | $8.61 | $8.99 | $8.27 | $8.31 | -3.48% | 8,978,053 |
| Nov 18, 2019 | $9.05 | $9.08 | $8.22 | $8.61 | -6.31% | 16,064,921 |
| Nov 11, 2019 | $9.49 | $9.94 | $8.71 | $9.19 | -6.32% | 15,498,459 |
| Nov 4, 2019 | $8.63 | $10.42 | $8.61 | $9.81 | +17.06% | 24,500,531 |
| Oct 28, 2019 | $8.28 | $8.51 | $7.68 | $8.38 | +0.96% | 20,453,163 |
| Oct 21, 2019 | $7.18 | $8.31 | $6.85 | $8.30 | +15.12% | 20,733,629 |
| Oct 14, 2019 | $8.07 | $8.32 | $7.21 | $7.21 | -12.71% | 18,314,088 |
| Oct 7, 2019 | $8.99 | $9.13 | $7.79 | $8.26 | -7.81% | 20,878,185 |
| Sep 30, 2019 | $9.60 | $9.91 | $8.49 | $8.96 | -8.29% | 20,232,875 |
| Sep 23, 2019 | $10.67 | $10.96 | $9.73 | $9.77 | -9.79% | 13,597,808 |
| Sep 16, 2019 | $11.61 | $12.91 | $10.00 | $10.83 | +12.23% | 30,902,380 |
| Sep 9, 2019 | $10.40 | $11.91 | $9.53 | $9.65 | -5.48% | 20,236,919 |
| Sep 3, 2019 | $9.16 | $10.43 | $8.46 | $10.21 | +7.70% | 12,650,762 |
| Aug 26, 2019 | $9.34 | $10.56 | $8.78 | $9.48 | +3.72% | 15,066,377 |
| Aug 19, 2019 | $9.93 | $10.83 | $9.06 | $9.14 | -6.83% | 18,399,118 |
| Aug 12, 2019 | $10.30 | $10.64 | $8.78 | $9.81 | -5.58% | 16,458,612 |
| Aug 5, 2019 | $9.60 | $10.69 | $9.14 | $10.39 | +3.90% | 26,981,042 |
| Jul 29, 2019 | $9.20 | $10.85 | $8.51 | $10.00 | +8.34% | 26,449,817 |
| Jul 22, 2019 | $9.97 | $10.36 | $9.10 | $9.23 | -6.77% | 14,952,313 |
| Jul 15, 2019 | $10.99 | $11.25 | $8.89 | $9.90 | -8.50% | 21,505,095 |
| Jul 8, 2019 | $11.29 | $11.84 | $10.54 | $10.82 | -6.72% | 35,002,803 |
| Jul 1, 2019 | $12.62 | $12.88 | $11.09 | $11.60 | -7.35% | 17,482,531 |
| Jun 24, 2019 | $11.84 | $12.72 | $11.66 | $12.52 | +6.10% | 24,846,959 |
| Jun 17, 2019 | $10.22 | $12.45 | $10.17 | $11.80 | +13.68% | 15,010,719 |
| Jun 10, 2019 | $11.92 | $12.08 | $10.33 | $10.38 | -12.11% | 11,119,144 |
| Jun 3, 2019 | $11.76 | $12.20 | $11.12 | $11.81 | +1.55% | 12,336,163 |
| May 28, 2019 | $12.75 | $13.05 | $11.61 | $11.63 | -8.64% | 10,092,140 |
| May 20, 2019 | $15.03 | $15.15 | $12.55 | $12.73 | -15.70% | 11,569,187 |
| May 13, 2019 | $15.14 | $15.91 | $14.62 | $15.10 | -1.76% | 9,220,444 |
| May 6, 2019 | $14.53 | $15.50 | $14.23 | $15.37 | +3.09% | 12,250,061 |
| Apr 29, 2019 | $16.01 | $16.40 | $13.80 | $14.91 | -6.58% | 16,507,338 |
| Apr 22, 2019 | $17.98 | $18.92 | $15.70 | $15.96 | -8.96% | 11,488,503 |
| Apr 15, 2019 | $18.19 | $18.28 | $17.31 | $17.53 | -4.26% | 9,587,080 |
| Apr 8, 2019 | $18.17 | $18.55 | $17.24 | $18.31 | +0.88% | 11,179,366 |
| Apr 1, 2019 | $17.76 | $18.19 | $16.44 | $18.15 | +3.77% | 12,007,943 |
| Mar 25, 2019 | $16.39 | $17.91 | $16.02 | $17.49 | +6.58% | 11,220,054 |
| Mar 18, 2019 | $15.93 | $17.35 | $15.40 | $16.41 | +4.52% | 12,578,277 |
| Mar 11, 2019 | $15.19 | $16.68 | $14.87 | $15.70 | +4.18% | 11,943,795 |
| Mar 4, 2019 | $16.82 | $17.05 | $14.75 | $15.07 | -8.83% | 9,464,124 |
| Feb 25, 2019 | $16.63 | $17.33 | $15.96 | $16.53 | -2.13% | 12,577,743 |
| Feb 19, 2019 | $19.61 | $19.87 | $16.47 | $16.89 | -14.74% | 19,406,580 |
| Feb 11, 2019 | $16.56 | $19.85 | $16.56 | $19.81 | +18.20% | 11,634,944 |
| Feb 4, 2019 | $19.43 | $19.52 | $16.45 | $16.76 | -15.10% | 15,912,286 |
| Jan 28, 2019 | $18.92 | $20.73 | $18.66 | $19.74 | +1.33% | 10,191,142 |
| Jan 22, 2019 | $20.68 | $20.80 | $18.77 | $19.48 | -7.85% | 10,838,044 |
| Jan 14, 2019 | $18.92 | $21.19 | $18.80 | $21.14 | +9.48% | 12,498,618 |
| Jan 7, 2019 | $16.85 | $19.81 | $16.69 | $19.31 | +16.12% | 17,897,951 |
| Dec 31, 2018 | $15.50 | $16.73 | $14.62 | $16.63 | +8.27% | 10,423,720 |
| Dec 24, 2018 | $14.21 | $15.83 | $13.15 | $15.36 | +6.08% | 9,671,091 |
| Dec 17, 2018 | $16.47 | $16.98 | $14.29 | $14.48 | -13.35% | 19,822,499 |
| Dec 10, 2018 | $19.31 | $19.67 | $16.67 | $16.71 | -14.96% | 12,560,725 |
| Dec 3, 2018 | $21.29 | $21.84 | $18.59 | $19.65 | -3.68% | 12,235,139 |
| Nov 26, 2018 | $20.59 | $21.41 | $20.06 | $20.40 | +0.89% | 9,845,611 |
| Nov 19, 2018 | $21.05 | $21.86 | $19.50 | $20.22 | -6.08% | 6,909,658 |
| Nov 12, 2018 | $23.12 | $23.12 | $20.80 | $21.53 | -5.53% | 12,585,977 |
| Nov 5, 2018 | $23.75 | $25.33 | $21.88 | $22.79 | -2.02% | 13,531,776 |
| Oct 29, 2018 | $25.32 | $25.56 | $22.82 | $23.26 | -8.14% | 19,472,918 |
| Oct 22, 2018 | $28.81 | $29.19 | $24.82 | $25.32 | -12.72% | 13,594,762 |
| Oct 15, 2018 | $30.39 | $31.45 | $27.97 | $29.01 | -3.69% | 12,017,971 |
| Oct 8, 2018 | $32.28 | $33.28 | $28.64 | $30.12 | -8.70% | 11,713,170 |
| Oct 1, 2018 | $31.70 | $33.76 | $31.42 | $32.99 | +4.63% | 11,897,506 |
| Sep 24, 2018 | $32.18 | $32.40 | $31.07 | $31.53 | -0.03% | 12,275,039 |
| Sep 17, 2018 | $31.64 | $32.09 | $30.64 | $31.54 | +0.16% | 15,090,690 |
| Sep 10, 2018 | $28.91 | $31.95 | $28.87 | $31.49 | +9.53% | 8,788,899 |
| Sep 4, 2018 | $30.11 | $30.88 | $28.10 | $28.75 | -4.45% | 8,440,366 |
| Aug 27, 2018 | $30.49 | $30.90 | $29.57 | $30.09 | -0.99% | 10,288,208 |
| Aug 20, 2018 | $26.84 | $30.66 | $26.84 | $30.39 | +10.95% | 11,286,911 |
| Aug 13, 2018 | $27.83 | $28.73 | $26.22 | $27.39 | -3.42% | 9,447,669 |
| Aug 6, 2018 | $28.37 | $29.36 | $26.95 | $28.36 | +0.11% | 10,560,934 |
| Jul 30, 2018 | $26.98 | $28.90 | $25.88 | $28.33 | +6.70% | 12,032,813 |
| Jul 23, 2018 | $27.09 | $27.86 | $26.44 | $26.55 | -0.26% | 14,833,216 |
| Jul 16, 2018 | $25.97 | $27.03 | $25.04 | $26.62 | +0.76% | 10,055,582 |
| Jul 9, 2018 | $27.09 | $28.45 | $26.26 | $26.42 | -1.49% | 11,847,330 |
| Jul 2, 2018 | $25.43 | $26.95 | $24.91 | $26.82 | +4.40% | 6,654,684 |
| Jun 25, 2018 | $25.47 | $27.09 | $24.71 | $25.69 | +0.67% | 12,087,787 |
| Jun 18, 2018 | $23.24 | $25.71 | $23.19 | $25.52 | +9.81% | 13,535,626 |
| Jun 11, 2018 | $23.75 | $25.30 | $22.94 | $23.24 | -2.64% | 15,264,944 |
| Jun 4, 2018 | $22.90 | $24.06 | $20.82 | $23.87 | +2.93% | 24,112,912 |
| May 29, 2018 | $24.37 | $26.98 | $23.15 | $23.19 | -5.92% | 13,215,922 |
| May 21, 2018 | $27.00 | $27.94 | $23.92 | $24.65 | -7.47% | 14,486,933 |
| May 14, 2018 | $24.78 | $26.70 | $24.41 | $26.64 | +8.12% | 13,761,661 |
| May 7, 2018 | $23.93 | $25.44 | $22.44 | $24.64 | +4.19% | 20,539,639 |
| Apr 30, 2018 | $23.30 | $24.20 | $22.48 | $23.65 | +0.98% | 15,767,284 |
| Apr 23, 2018 | $21.75 | $23.65 | $21.53 | $23.42 | +5.69% | 15,810,071 |
| Apr 16, 2018 | $20.80 | $22.29 | $20.36 | $22.16 | +6.54% | 21,290,517 |
| Apr 9, 2018 | $18.04 | $21.00 | $17.71 | $20.80 | +16.01% | 17,964,248 |
| Apr 2, 2018 | $17.87 | $18.50 | $16.11 | $17.93 | -0.55% | 20,075,642 |
| Mar 26, 2018 | $18.86 | $19.49 | $17.33 | $18.03 | -2.96% | 16,906,919 |
| Mar 19, 2018 | $17.70 | $19.36 | $17.06 | $18.58 | +3.74% | 15,243,682 |
| Mar 12, 2018 | $18.02 | $18.69 | $17.24 | $17.91 | -1.16% | 15,996,132 |
| Mar 5, 2018 | $18.59 | $19.73 | $17.25 | $18.12 | -3.82% | 16,134,155 |
| Feb 26, 2018 | $20.25 | $20.74 | $17.78 | $18.84 | -6.18% | 17,443,522 |
| Feb 20, 2018 | $22.17 | $22.50 | $18.01 | $20.08 | -8.10% | 18,713,958 |
| Feb 12, 2018 | $20.79 | $22.10 | $20.00 | $21.85 | +7.42% | 16,227,567 |
| Feb 5, 2018 | $22.65 | $23.62 | $19.59 | $20.34 | -11.76% | 15,932,732 |
| Jan 29, 2018 | $25.20 | $25.72 | $22.68 | $23.05 | -9.29% | 15,832,970 |
| Jan 22, 2018 | $25.35 | $26.94 | $25.16 | $25.41 | +0.36% | 16,611,366 |
| Jan 16, 2018 | $26.89 | $27.23 | $24.87 | $25.32 | -5.66% | 11,499,944 |
| Jan 8, 2018 | $24.13 | $28.20 | $23.92 | $26.84 | +11.14% | 27,998,475 |
| Jan 2, 2018 | $22.44 | $24.36 | $22.36 | $24.15 | +9.38% | 12,324,970 |
| Dec 26, 2017 | $22.00 | $22.96 | $21.75 | $22.08 | +1.01% | 9,031,429 |
| Dec 18, 2017 | $19.43 | $22.25 | $19.42 | $21.86 | +13.03% | 16,037,159 |
| Dec 11, 2017 | $21.94 | $22.25 | $19.28 | $19.34 | -11.37% | 18,635,618 |
| Dec 4, 2017 | $22.27 | $23.09 | $21.06 | $21.82 | -2.24% | 18,348,755 |
| Nov 27, 2017 | $20.68 | $22.54 | $18.77 | $22.32 | +6.49% | 19,953,216 |
| Nov 20, 2017 | $20.13 | $21.54 | $19.58 | $20.96 | +3.30% | 11,939,731 |
| Nov 13, 2017 | $21.78 | $21.88 | $18.71 | $20.29 | -7.01% | 16,684,407 |
| Nov 6, 2017 | $22.07 | $22.73 | $20.56 | $21.82 | +0.05% | 27,734,062 |
| Oct 30, 2017 | $19.31 | $22.81 | $19.31 | $21.81 | +13.65% | 27,964,087 |
| Oct 23, 2017 | $19.08 | $19.51 | $17.15 | $19.19 | +4.24% | 21,707,303 |
| Oct 16, 2017 | $19.31 | $19.58 | $17.94 | $18.41 | -3.31% | 15,117,612 |
| Oct 9, 2017 | $17.11 | $19.24 | $17.07 | $19.04 | +12.13% | 17,351,751 |
| Oct 2, 2017 | $17.09 | $18.51 | $16.72 | $16.98 | -4.28% | 17,759,044 |
| Sep 25, 2017 | $16.84 | $19.32 | $16.84 | $17.74 | +6.80% | 20,678,215 |
| Sep 18, 2017 | $15.55 | $16.85 | $15.51 | $16.61 | +6.47% | 18,332,577 |
| Sep 11, 2017 | $13.67 | $16.26 | $13.55 | $15.60 | +14.37% | 27,571,202 |
| Sep 5, 2017 | $13.91 | $14.39 | $13.31 | $13.64 | -0.73% | 14,604,465 |
| Aug 28, 2017 | $13.53 | $13.90 | $12.29 | $13.74 | +1.48% | 16,657,302 |
| Aug 21, 2017 | $13.75 | $13.88 | $13.25 | $13.54 | -2.38% | 12,839,280 |
| Aug 14, 2017 | $14.44 | $14.60 | $13.11 | $13.87 | -3.61% | 15,938,516 |
| Aug 7, 2017 | $15.04 | $15.19 | $13.92 | $14.39 | -5.70% | 20,955,617 |
| Jul 31, 2017 | $17.96 | $18.02 | $14.56 | $15.26 | -15.60% | 23,391,671 |
| Jul 24, 2017 | $17.50 | $18.82 | $16.24 | $18.08 | +4.33% | 19,559,037 |
| Jul 17, 2017 | $16.95 | $18.56 | $16.85 | $17.33 | +1.52% | 15,621,299 |
| Jul 10, 2017 | $15.01 | $17.35 | $15.00 | $17.07 | +11.93% | 16,600,167 |
| Jul 3, 2017 | $16.68 | $17.61 | $14.56 | $15.25 | -7.74% | 13,790,422 |
| Jun 26, 2017 | $14.83 | $16.99 | $14.70 | $16.53 | +11.46% | 18,337,816 |
| Jun 19, 2017 | $15.60 | $16.08 | $13.76 | $14.83 | -4.94% | 23,761,053 |
| Jun 12, 2017 | $17.94 | $19.60 | $15.29 | $15.60 | -11.21% | 28,556,889 |
| Jun 5, 2017 | $16.98 | $19.46 | $16.09 | $17.57 | +2.21% | 29,727,276 |
| May 30, 2017 | $18.53 | $18.67 | $16.61 | $17.19 | -8.81% | 20,061,681 |
| May 22, 2017 | $21.58 | $21.75 | $18.81 | $18.85 | -12.08% | 17,779,716 |
| May 15, 2017 | $22.00 | $22.43 | $20.26 | $21.44 | +0.70% | 21,119,411 |
| May 8, 2017 | $21.04 | $22.30 | $20.87 | $21.29 | +0.57% | 20,646,668 |
| May 1, 2017 | $22.62 | $23.66 | $19.32 | $21.17 | -6.29% | 25,550,381 |
| Apr 24, 2017 | $21.79 | $23.58 | $21.31 | $22.59 | +5.02% | 16,787,828 |
| Apr 17, 2017 | $22.80 | $23.52 | $20.90 | $21.51 | -5.62% | 13,137,793 |
| Apr 10, 2017 | $23.22 | $24.19 | $22.74 | $22.79 | -1.00% | 8,086,089 |
| Apr 3, 2017 | $24.03 | $25.22 | $22.76 | $23.02 | -4.16% | 14,152,641 |
| Mar 27, 2017 | $20.36 | $24.20 | $20.17 | $24.02 | +15.43% | 17,914,268 |
| Mar 20, 2017 | $20.98 | $21.64 | $20.36 | $20.81 | -2.16% | 14,684,849 |
| Mar 13, 2017 | $22.35 | $22.66 | $20.01 | $21.27 | -5.04% | 21,178,809 |
| Mar 6, 2017 | $24.31 | $25.35 | $21.05 | $22.40 | -8.16% | 19,267,184 |
| Feb 27, 2017 | $25.22 | $25.80 | $24.12 | $24.39 | -3.06% | 15,189,761 |
| Feb 21, 2017 | $27.70 | $28.63 | $24.84 | $25.16 | -6.78% | 22,130,138 |
| Feb 13, 2017 | $28.66 | $29.30 | $26.62 | $26.99 | -6.90% | 11,232,937 |
| Feb 6, 2017 | $29.97 | $30.19 | $27.00 | $28.99 | -2.75% | 14,286,725 |
| Jan 30, 2017 | $33.89 | $33.90 | $28.39 | $29.81 | -13.34% | 26,442,160 |
| Jan 23, 2017 | $31.79 | $34.79 | $31.21 | $34.40 | +6.67% | 13,984,069 |
| Jan 17, 2017 | $33.80 | $33.84 | $31.35 | $32.25 | -2.74% | 8,651,624 |
| Jan 9, 2017 | $35.08 | $35.29 | $33.10 | $33.16 | -7.27% | 10,591,430 |
| Jan 3, 2017 | $35.65 | $36.77 | $32.38 | $35.76 | +3.71% | 11,501,856 |
| Dec 27, 2016 | $35.80 | $36.31 | $34.08 | $34.48 | -2.79% | 5,126,424 |
| Dec 19, 2016 | $35.38 | $37.08 | $34.96 | $35.47 | +0.11% | 7,755,001 |
| Dec 12, 2016 | $38.60 | $39.28 | $33.46 | $35.43 | -3.25% | 15,618,800 |
| Dec 5, 2016 | $39.82 | $40.05 | $33.05 | $36.62 | -5.86% | 22,822,361 |
| Nov 28, 2016 | $36.20 | $42.45 | $30.78 | $38.90 | +9.30% | 26,962,418 |
| Nov 21, 2016 | $36.31 | $37.31 | $34.84 | $35.59 | +1.71% | 6,669,265 |
| Nov 14, 2016 | $31.67 | $35.88 | $30.63 | $34.99 | – | 10,304,607 |
Seasonality
SM 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 | 4.5% | 0.0% | -1.4% | 21.5% | 0.6% | 0.1% | 2.7% | 0.6% | -1.1% | 4.3% | 13.5% | 3.7% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 4.1% | 18.8% | 36.0% | -0.5% | -1.0% | -14.4% | 24.6% | 14.3% | -8.6% | 19.5% | ||
| 2025 | -1.6% | -13.8% | -8.4% | -23.2% | 2.8% | 5.5% | 12.5% | 3.5% | -12.5% | -15.6% | -8.8% | -0.8% |
| 2024 | -3.7% | 18.0% | 13.9% | -2.4% | 4.0% | -14.3% | 7.3% | -1.2% | -12.4% | 5.5% | 7.7% | -14.2% |
| 2023 | -5.2% | -10.2% | -4.6% | 0.2% | -6.4% | 20.3% | 15.2% | 16.6% | -6.3% | 2.0% | -7.1% | 3.4% |
| 2022 | 11.3% | 8.2% | 9.7% | -8.8% | 35.9% | -29.2% | 20.7% | 6.8% | -14.7% | 20.0% | -4.2% | -19.2% |
| 2021 | 37.1% | 65.2% | 18.1% | -3.4% | 25.9% | 23.8% | -24.1% | 2.1% | 38.1% | 30.1% | -15.5% | 1.7% |
| 2020 | -18.3% | -28.4% | -81.4% | 234.0% | -13.1% | 6.5% | -21.3% | -17.6% | -34.6% | 1.9% | 162.7% | 44.7% |
| 2019 | 26.7% | -16.7% | 7.0% | -8.7% | -27.0% | 7.7% | -20.4% | -4.9% | 2.2% | -18.6% | 6.0% | 35.3% |
| 2018 | 5.8% | -21.5% | -1.7% | 33.1% | 9.4% | -1.9% | 7.1% | 9.4% | 4.8% | -22.7% | -16.2% | -24.1% |
| 2017 | -11.5% | -19.2% | -2.6% | -5.7% | -24.9% | -2.6% | 5.2% | -23.2% | 32.8% | 20.6% | -3.2% | 7.0% |