Snap Inc (SNAP) stock
SNAPNYSEServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 8/3041% below fair value
$5.34−0.34 (-5.99%)
Close on Oct 30, 2026Market cap $9.03BP/E –Yield –
Price history
Snap share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.34
-5.99% on the day
52-week range
$3.81 – $9.13
-41.5% from the high
Change over 52 weeks
-29.7%
From $7.60 on Oct 30, 2025
Average volume
37.80M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.27 | $6.37 | $5.21 | $5.34 | -15.77% | 212,963,500 |
| Oct 19, 2026 | $6.09 | $6.59 | $6.05 | $6.34 | +3.43% | 199,551,820 |
| Oct 12, 2026 | $6.38 | $6.85 | $5.87 | $6.13 | -1.61% | 223,271,530 |
| Oct 5, 2026 | $5.59 | $6.35 | $5.56 | $6.23 | +11.65% | 172,630,510 |
| Sep 28, 2026 | $5.29 | $5.79 | $5.18 | $5.58 | +2.95% | 167,815,270 |
| Sep 21, 2026 | $5.54 | $5.87 | $5.23 | $5.42 | -1.99% | 145,135,470 |
| Sep 14, 2026 | $5.73 | $6.07 | $5.51 | $5.53 | -2.64% | 190,996,440 |
| Sep 8, 2026 | $5.44 | $5.78 | $5.19 | $5.68 | +3.84% | 126,849,930 |
| Aug 31, 2026 | $5.55 | $6.04 | $5.28 | $5.47 | +0.74% | 161,174,940 |
| Aug 24, 2026 | $5.21 | $6.00 | $5.17 | $5.43 | +3.63% | 218,034,410 |
| Aug 17, 2026 | $5.26 | $5.33 | $5.03 | $5.24 | -3.14% | 183,876,370 |
| Aug 10, 2026 | $5.28 | $5.58 | $5.14 | $5.41 | +1.50% | 158,596,140 |
| Aug 3, 2026 | $4.78 | $5.82 | $4.78 | $5.33 | +13.65% | 329,860,880 |
| Jul 27, 2026 | $4.41 | $4.90 | $4.40 | $4.69 | +7.82% | 159,078,610 |
| Jul 20, 2026 | $4.50 | $4.69 | $4.28 | $4.35 | -3.97% | 142,331,070 |
| Jul 13, 2026 | $4.70 | $4.88 | $4.43 | $4.53 | -3.21% | 182,029,570 |
| Jul 6, 2026 | $4.82 | $4.88 | $4.50 | $4.68 | -3.31% | 151,908,040 |
| Jun 29, 2026 | $4.53 | $4.87 | $4.35 | $4.84 | +9.75% | 188,414,230 |
| Jun 22, 2026 | $4.60 | $4.81 | $4.27 | $4.41 | -5.36% | 224,982,610 |
| Jun 15, 2026 | $5.39 | $5.94 | $4.63 | $4.66 | -11.41% | 282,146,300 |
| Jun 8, 2026 | $5.79 | $5.79 | $5.11 | $5.26 | -8.68% | 182,264,050 |
| Jun 1, 2026 | $5.79 | $6.19 | $5.58 | $5.76 | +0.88% | 211,577,950 |
| May 26, 2026 | $5.66 | $5.95 | $5.63 | $5.71 | -0.17% | 180,683,100 |
| May 18, 2026 | $5.52 | $5.89 | $5.36 | $5.72 | +3.44% | 155,694,850 |
| May 11, 2026 | $6.00 | $6.10 | $5.18 | $5.53 | -9.05% | 227,383,090 |
| May 4, 2026 | $6.24 | $6.36 | $5.59 | $6.08 | -3.34% | 292,990,180 |
| Apr 27, 2026 | $5.78 | $6.34 | $5.76 | $6.29 | +11.33% | 184,776,150 |
| Apr 20, 2026 | $5.98 | $6.05 | $5.46 | $5.65 | -6.30% | 218,595,120 |
| Apr 13, 2026 | $4.76 | $6.21 | $4.76 | $6.03 | +25.10% | 435,440,730 |
| Apr 6, 2026 | $4.64 | $5.16 | $4.57 | $4.82 | +4.10% | 266,841,740 |
| Mar 30, 2026 | $3.94 | $4.92 | $3.89 | $4.63 | +17.81% | 346,862,170 |
| Mar 23, 2026 | $4.50 | $4.60 | $3.81 | $3.93 | -12.28% | 258,051,440 |
| Mar 16, 2026 | $4.62 | $4.82 | $4.42 | $4.48 | -1.75% | 161,181,840 |
| Mar 9, 2026 | $5.07 | $5.17 | $4.52 | $4.56 | -11.63% | 237,250,950 |
| Mar 2, 2026 | $5.03 | $5.52 | $5.00 | $5.16 | -0.96% | 164,139,340 |
| Feb 23, 2026 | $5.08 | $5.30 | $4.89 | $5.21 | +1.36% | 169,565,680 |
| Feb 17, 2026 | $4.80 | $5.20 | $4.65 | $5.14 | +6.42% | 193,109,460 |
| Feb 9, 2026 | $5.18 | $5.45 | $4.72 | $4.83 | -7.47% | 378,864,750 |
| Feb 2, 2026 | $6.90 | $6.93 | $5.10 | $5.22 | -24.68% | 503,795,530 |
| Jan 26, 2026 | $7.62 | $7.81 | $6.91 | $6.93 | -9.06% | 226,000,190 |
| Jan 20, 2026 | $7.35 | $7.80 | $7.28 | $7.62 | +1.20% | 162,156,130 |
| Jan 12, 2026 | $8.21 | $8.32 | $7.52 | $7.53 | -8.28% | 221,393,820 |
| Jan 5, 2026 | $8.17 | $9.07 | $8.13 | $8.21 | +0.98% | 249,982,910 |
| Dec 29, 2025 | $7.76 | $8.24 | $7.73 | $8.13 | +3.44% | 109,732,690 |
| Dec 22, 2025 | $7.60 | $7.96 | $7.60 | $7.86 | +3.83% | 82,094,630 |
| Dec 15, 2025 | $7.34 | $7.81 | $7.12 | $7.57 | +3.56% | 238,585,110 |
| Dec 8, 2025 | $7.94 | $8.04 | $7.30 | $7.31 | -7.59% | 156,966,230 |
| Dec 1, 2025 | $7.58 | $8.00 | $7.49 | $7.91 | +2.99% | 165,002,680 |
| Nov 24, 2025 | $7.73 | $7.80 | $7.57 | $7.68 | -0.13% | 138,661,310 |
| Nov 17, 2025 | $8.57 | $8.62 | $7.56 | $7.69 | -10.27% | 235,598,210 |
| Nov 10, 2025 | $8.32 | $9.13 | $8.23 | $8.57 | +4.38% | 304,377,070 |
| Nov 3, 2025 | $7.78 | $8.63 | $7.22 | $8.21 | +5.26% | 449,387,260 |
| Oct 27, 2025 | $8.07 | $8.07 | $7.48 | $7.80 | -1.89% | 202,797,320 |
| Oct 20, 2025 | $7.73 | $8.03 | $7.65 | $7.95 | +3.92% | 176,599,450 |
| Oct 13, 2025 | $8.03 | $8.10 | $7.63 | $7.65 | -1.67% | 213,281,460 |
| Oct 6, 2025 | $8.56 | $8.88 | $7.77 | $7.78 | -8.90% | 553,049,720 |
| Sep 29, 2025 | $8.32 | $8.74 | $7.52 | $8.54 | +3.26% | 933,451,200 |
| Sep 22, 2025 | $8.98 | $9.28 | $8.05 | $8.27 | +1.35% | 916,854,200 |
| Sep 15, 2025 | $7.27 | $8.52 | $7.27 | $8.16 | +11.17% | 852,135,000 |
| Sep 8, 2025 | $7.29 | $7.40 | $7.04 | $7.34 | +0.41% | 464,365,410 |
| Sep 2, 2025 | $7.01 | $7.64 | $6.90 | $7.31 | +2.38% | 366,790,380 |
| Aug 25, 2025 | $7.15 | $7.33 | $6.98 | $7.14 | -0.83% | 276,018,360 |
| Aug 18, 2025 | $7.14 | $7.41 | $6.99 | $7.20 | +0.70% | 248,339,180 |
| Aug 11, 2025 | $7.44 | $7.47 | $7.06 | $7.15 | -3.51% | 247,439,620 |
| Aug 4, 2025 | $9.14 | $9.55 | $7.27 | $7.41 | -18.12% | 434,580,380 |
| Jul 28, 2025 | $9.88 | $9.90 | $8.88 | $9.05 | -7.37% | 215,680,680 |
| Jul 21, 2025 | $10.17 | $10.41 | $9.56 | $9.77 | -2.40% | 172,484,910 |
| Jul 14, 2025 | $9.08 | $10.10 | $9.06 | $10.01 | +9.88% | 198,960,030 |
| Jul 7, 2025 | $9.16 | $9.41 | $9.02 | $9.11 | -1.73% | 155,045,890 |
| Jun 30, 2025 | $8.85 | $9.62 | $8.59 | $9.27 | +6.31% | 176,280,290 |
| Jun 23, 2025 | $7.96 | $8.95 | $7.75 | $8.72 | +8.86% | 218,954,380 |
| Jun 16, 2025 | $8.04 | $8.34 | $7.89 | $8.01 | +0.88% | 115,511,640 |
| Jun 9, 2025 | $8.35 | $8.95 | $7.90 | $7.94 | -3.99% | 173,305,460 |
| Jun 2, 2025 | $8.18 | $8.63 | $8.05 | $8.27 | +0.24% | 133,014,260 |
| May 26, 2025 | $8.24 | $8.50 | $8.00 | $8.25 | +0.24% | 111,526,830 |
| May 19, 2025 | $8.45 | $8.81 | $8.17 | $8.23 | -5.94% | 124,721,010 |
| May 12, 2025 | $8.86 | $9.26 | $8.49 | $8.75 | +6.06% | 178,690,940 |
| May 5, 2025 | $8.37 | $8.68 | $7.92 | $8.25 | -2.37% | 184,556,940 |
| Apr 28, 2025 | $8.55 | $9.23 | $7.47 | $8.45 | -1.05% | 465,024,470 |
| Apr 21, 2025 | $7.76 | $8.68 | $7.50 | $8.54 | +8.38% | 155,053,200 |
| Apr 14, 2025 | $8.18 | $8.24 | $7.59 | $7.88 | -1.01% | 117,765,420 |
| Apr 7, 2025 | $7.79 | $8.91 | $7.08 | $7.96 | -1.12% | 244,269,570 |
| Mar 31, 2025 | $8.64 | $9.11 | $7.66 | $8.05 | -9.45% | 181,742,590 |
| Mar 24, 2025 | $9.55 | $9.70 | $8.81 | $8.89 | -4.72% | 105,154,570 |
| Mar 17, 2025 | $8.70 | $9.59 | $8.66 | $9.33 | +7.99% | 187,085,650 |
| Mar 10, 2025 | $9.49 | $9.59 | $8.34 | $8.64 | -11.11% | 151,645,520 |
| Mar 3, 2025 | $10.32 | $10.38 | $9.24 | $9.72 | -5.17% | 112,225,620 |
| Feb 24, 2025 | $10.39 | $10.59 | $9.86 | $10.25 | -0.87% | 101,520,050 |
| Feb 18, 2025 | $10.88 | $11.05 | $10.33 | $10.34 | -4.70% | 75,655,550 |
| Feb 10, 2025 | $10.81 | $11.26 | $10.35 | $10.85 | -0.64% | 124,145,590 |
| Feb 3, 2025 | $11.00 | $11.71 | $10.35 | $10.92 | -3.28% | 285,365,690 |
| Jan 27, 2025 | $10.59 | $11.77 | $10.59 | $11.29 | +3.67% | 115,572,640 |
| Jan 21, 2025 | $10.92 | $10.98 | $10.40 | $10.89 | +0.28% | 97,254,820 |
| Jan 13, 2025 | $12.24 | $12.45 | $10.80 | $10.86 | -12.91% | 180,833,690 |
| Jan 6, 2025 | $12.10 | $13.28 | $11.88 | $12.47 | +4.18% | 133,937,180 |
| Dec 30, 2024 | $10.72 | $12.08 | $10.57 | $11.97 | +8.92% | 84,977,020 |
| Dec 23, 2024 | $11.53 | $11.59 | $10.77 | $10.99 | -3.60% | 80,713,445 |
| Dec 16, 2024 | $11.36 | $12.16 | $10.86 | $11.40 | +0.80% | 157,120,540 |
| Dec 9, 2024 | $12.50 | $12.74 | $11.08 | $11.31 | -9.08% | 127,907,390 |
| Dec 2, 2024 | $11.78 | $13.05 | $11.59 | $12.44 | +5.33% | 188,813,160 |
| Nov 25, 2024 | $11.55 | $12.14 | $11.30 | $11.81 | +3.42% | 80,217,656 |
| Nov 18, 2024 | $10.60 | $11.47 | $10.40 | $11.42 | +7.74% | 134,247,670 |
| Nov 11, 2024 | $12.10 | $12.26 | $10.49 | $10.60 | -11.74% | 144,873,950 |
| Nov 4, 2024 | $12.36 | $12.59 | $11.40 | $12.01 | -4.15% | 157,907,520 |
| Oct 28, 2024 | $10.63 | $12.93 | $10.54 | $12.53 | +19.90% | 313,638,750 |
| Oct 21, 2024 | $10.45 | $10.56 | $9.94 | $10.45 | -0.38% | 114,534,850 |
| Oct 14, 2024 | $11.02 | $11.21 | $10.26 | $10.49 | -5.75% | 106,412,150 |
| Oct 7, 2024 | $10.79 | $11.19 | $10.39 | $11.13 | +3.06% | 75,225,440 |
| Sep 30, 2024 | $10.81 | $10.99 | $10.30 | $10.80 | -0.64% | 94,561,160 |
| Sep 23, 2024 | $10.16 | $11.07 | $9.94 | $10.87 | +8.16% | 152,340,080 |
| Sep 16, 2024 | $9.35 | $10.34 | $9.04 | $10.05 | +5.57% | 170,671,740 |
| Sep 9, 2024 | $8.69 | $9.79 | $8.32 | $9.52 | +10.44% | 129,484,370 |
| Sep 3, 2024 | $9.22 | $9.25 | $8.46 | $8.62 | -7.71% | 80,013,130 |
| Aug 26, 2024 | $9.40 | $9.62 | $9.13 | $9.34 | -0.95% | 93,785,520 |
| Aug 19, 2024 | $9.28 | $9.61 | $9.19 | $9.43 | +2.17% | 89,378,380 |
| Aug 12, 2024 | $9.06 | $9.54 | $8.94 | $9.23 | +1.99% | 107,944,450 |
| Aug 5, 2024 | $8.51 | $9.11 | $8.29 | $9.05 | -3.31% | 193,866,320 |
| Jul 29, 2024 | $13.50 | $13.95 | $9.30 | $9.36 | -29.78% | 262,126,410 |
| Jul 22, 2024 | $14.59 | $15.35 | $13.08 | $13.33 | -7.43% | 90,565,660 |
| Jul 15, 2024 | $16.42 | $16.52 | $14.34 | $14.40 | -11.00% | 97,158,230 |
| Jul 8, 2024 | $16.44 | $17.33 | $15.66 | $16.18 | -1.22% | 85,677,260 |
| Jul 1, 2024 | $16.43 | $16.53 | $15.57 | $16.38 | -1.38% | 54,819,630 |
| Jun 24, 2024 | $15.51 | $17.03 | $15.46 | $16.61 | +7.09% | 90,508,690 |
| Jun 17, 2024 | $15.49 | $16.05 | $15.17 | $15.51 | -0.51% | 82,690,650 |
| Jun 10, 2024 | $15.39 | $16.17 | $15.00 | $15.59 | 0.00% | 78,902,431 |
| Jun 3, 2024 | $15.37 | $15.61 | $14.79 | $15.59 | +3.79% | 96,990,370 |
| May 28, 2024 | $15.25 | $15.48 | $14.81 | $15.02 | -1.31% | 61,895,440 |
| May 20, 2024 | $16.17 | $16.65 | $15.12 | $15.22 | -5.17% | 81,773,032 |
| May 13, 2024 | $15.98 | $16.28 | $15.38 | $16.05 | +0.25% | 120,364,380 |
| May 6, 2024 | $16.39 | $17.29 | $15.84 | $16.01 | -1.48% | 152,490,550 |
| Apr 29, 2024 | $14.35 | $16.53 | $14.03 | $16.25 | +11.68% | 209,745,020 |
| Apr 22, 2024 | $11.53 | $14.94 | $10.54 | $14.55 | +30.38% | 319,497,670 |
| Apr 15, 2024 | $10.86 | $11.88 | $10.08 | $11.16 | +2.86% | 188,575,990 |
| Apr 8, 2024 | $11.06 | $11.42 | $10.83 | $10.85 | -1.36% | 94,731,570 |
| Apr 1, 2024 | $11.48 | $11.61 | $10.72 | $11.00 | -4.18% | 67,896,340 |
| Mar 25, 2024 | $11.38 | $11.75 | $11.24 | $11.48 | +0.70% | 69,711,610 |
| Mar 18, 2024 | $11.24 | $11.51 | $10.78 | $11.40 | +1.88% | 130,890,630 |
| Mar 11, 2024 | $12.25 | $12.35 | $11.09 | $11.19 | -9.69% | 119,721,310 |
| Mar 4, 2024 | $11.26 | $12.65 | $10.70 | $12.39 | +10.13% | 180,413,120 |
| Feb 26, 2024 | $10.66 | $11.28 | $10.58 | $11.25 | +4.17% | 95,573,110 |
| Feb 20, 2024 | $11.00 | $11.14 | $10.49 | $10.80 | -3.31% | 132,997,560 |
| Feb 12, 2024 | $11.28 | $12.08 | $10.99 | $11.17 | +0.54% | 198,159,340 |
| Feb 5, 2024 | $17.20 | $17.50 | $10.82 | $11.11 | -34.84% | 458,417,040 |
| Jan 29, 2024 | $16.30 | $17.11 | $15.77 | $17.05 | +4.92% | 121,421,410 |
| Jan 22, 2024 | $16.59 | $17.14 | $16.17 | $16.25 | -1.04% | 95,838,410 |
| Jan 16, 2024 | $16.21 | $16.57 | $15.18 | $16.42 | -0.06% | 93,307,480 |
| Jan 8, 2024 | $16.67 | $17.75 | $16.37 | $16.43 | -0.73% | 117,149,220 |
| Jan 2, 2024 | $16.52 | $16.68 | $15.27 | $16.55 | -2.24% | 95,687,090 |
| Dec 26, 2023 | $17.06 | $17.21 | $16.68 | $16.93 | -0.70% | 60,458,240 |
| Dec 18, 2023 | $17.44 | $17.90 | $16.17 | $17.05 | +0.77% | 186,482,090 |
| Dec 11, 2023 | $15.82 | $17.23 | $15.45 | $16.92 | +12.13% | 161,559,080 |
| Dec 4, 2023 | $14.06 | $15.36 | $13.97 | $15.09 | +6.72% | 102,437,060 |
| Nov 27, 2023 | $12.41 | $14.24 | $12.41 | $14.14 | +12.94% | 120,993,630 |
| Nov 20, 2023 | $11.88 | $12.56 | $11.87 | $12.52 | +5.30% | 45,744,760 |
| Nov 13, 2023 | $11.33 | $12.43 | $11.15 | $11.89 | +5.04% | 116,664,890 |
| Nov 6, 2023 | $10.74 | $11.73 | $10.62 | $11.32 | +5.60% | 102,171,870 |
| Oct 30, 2023 | $9.34 | $10.92 | $9.29 | $10.72 | +15.27% | 126,964,660 |
| Oct 23, 2023 | $9.35 | $10.87 | $8.91 | $9.30 | -1.48% | 270,954,620 |
| Oct 16, 2023 | $9.02 | $9.87 | $8.96 | $9.44 | +8.76% | 150,944,150 |
| Oct 9, 2023 | $8.54 | $9.33 | $8.50 | $8.68 | +0.58% | 111,816,640 |
| Oct 2, 2023 | $8.87 | $8.92 | $8.40 | $8.63 | -3.14% | 83,359,970 |
| Sep 25, 2023 | $8.60 | $8.93 | $8.28 | $8.91 | +2.53% | 88,099,520 |
| Sep 18, 2023 | $9.08 | $9.38 | $8.61 | $8.69 | -5.13% | 98,468,650 |
| Sep 11, 2023 | $9.48 | $9.64 | $9.04 | $9.16 | -2.45% | 72,340,440 |
| Sep 5, 2023 | $10.27 | $10.60 | $9.39 | $9.39 | -10.06% | 98,859,710 |
| Aug 28, 2023 | $9.34 | $10.54 | $9.33 | $10.44 | +12.86% | 99,699,410 |
| Aug 21, 2023 | $9.24 | $9.47 | $9.00 | $9.25 | +0.76% | 78,835,340 |
| Aug 14, 2023 | $9.99 | $9.99 | $8.86 | $9.18 | -8.47% | 110,744,860 |
| Aug 7, 2023 | $10.76 | $10.80 | $10.02 | $10.03 | -6.70% | 85,126,500 |
| Jul 31, 2023 | $10.66 | $11.38 | $10.66 | $10.75 | +0.66% | 132,559,880 |
| Jul 24, 2023 | $12.86 | $12.93 | $9.99 | $10.68 | -16.17% | 345,035,990 |
| Jul 17, 2023 | $13.14 | $13.64 | $12.68 | $12.74 | -3.12% | 132,568,350 |
| Jul 10, 2023 | $11.77 | $13.89 | $11.66 | $13.15 | +12.59% | 171,808,740 |
| Jul 3, 2023 | $11.90 | $12.35 | $11.64 | $11.68 | -1.35% | 76,694,731 |
| Jun 26, 2023 | $10.73 | $12.10 | $10.70 | $11.84 | +9.43% | 139,062,400 |
| Jun 20, 2023 | $10.58 | $11.15 | $10.15 | $10.82 | +1.31% | 91,834,470 |
| Jun 12, 2023 | $10.21 | $10.84 | $9.96 | $10.68 | +5.85% | 112,321,710 |
| Jun 5, 2023 | $10.32 | $10.70 | $10.02 | $10.09 | -3.07% | 94,094,780 |
| May 30, 2023 | $10.39 | $10.59 | $9.83 | $10.41 | +1.26% | 88,706,770 |
| May 22, 2023 | $9.73 | $10.40 | $9.61 | $10.28 | +5.76% | 84,759,940 |
| May 15, 2023 | $8.49 | $9.75 | $8.40 | $9.72 | +13.68% | 126,735,950 |
| May 8, 2023 | $8.31 | $8.81 | $8.15 | $8.55 | +3.89% | 118,474,040 |
| May 1, 2023 | $8.78 | $8.93 | $7.86 | $8.23 | -5.51% | 183,404,630 |
| Apr 24, 2023 | $10.02 | $10.70 | $8.41 | $8.71 | -12.99% | 275,305,420 |
| Apr 17, 2023 | $10.60 | $11.40 | $9.98 | $10.01 | -6.36% | 135,595,400 |
| Apr 10, 2023 | $10.36 | $11.02 | $10.16 | $10.69 | +1.23% | 98,454,090 |
| Apr 3, 2023 | $11.07 | $11.47 | $10.23 | $10.56 | -5.80% | 71,496,770 |
| Mar 27, 2023 | $11.65 | $12.09 | $10.64 | $11.21 | -3.03% | 140,516,230 |
| Mar 20, 2023 | $10.75 | $12.11 | $10.47 | $11.56 | +8.04% | 121,117,290 |
| Mar 13, 2023 | $10.19 | $11.18 | $9.86 | $10.70 | +3.48% | 163,504,690 |
| Mar 6, 2023 | $10.87 | $12.67 | $10.22 | $10.34 | -2.91% | 235,617,320 |
| Feb 27, 2023 | $10.08 | $10.70 | $9.82 | $10.65 | +8.56% | 123,344,500 |
| Feb 21, 2023 | $10.14 | $10.26 | $9.68 | $9.81 | -5.31% | 90,480,420 |
| Feb 13, 2023 | $10.80 | $11.39 | $10.17 | $10.36 | -2.72% | 164,156,640 |
| Feb 6, 2023 | $10.91 | $12.44 | $10.48 | $10.65 | -3.18% | 211,542,040 |
| Jan 30, 2023 | $10.80 | $11.68 | $9.85 | $11.00 | +0.82% | 360,092,150 |
| Jan 23, 2023 | $9.96 | $11.01 | $9.51 | $10.91 | +9.21% | 167,996,150 |
| Jan 17, 2023 | $9.73 | $10.00 | $9.25 | $9.99 | +1.94% | 100,220,700 |
| Jan 9, 2023 | $9.39 | $9.91 | $9.09 | $9.80 | +6.29% | 97,201,690 |
| Jan 3, 2023 | $9.15 | $9.45 | $8.69 | $9.22 | +3.02% | 87,141,990 |
| Dec 27, 2022 | $8.40 | $8.96 | $8.27 | $8.95 | +4.31% | 91,920,780 |
| Dec 19, 2022 | $8.40 | $8.76 | $8.05 | $8.58 | +1.30% | 110,769,100 |
| Dec 12, 2022 | $9.47 | $10.19 | $8.36 | $8.47 | -10.37% | 188,306,690 |
| Dec 5, 2022 | $10.41 | $10.69 | $9.01 | $9.45 | -10.00% | 125,776,460 |
| Nov 28, 2022 | $10.08 | $11.07 | $9.65 | $10.50 | +3.14% | 164,861,000 |
| Nov 21, 2022 | $10.41 | $10.48 | $9.70 | $10.18 | -3.23% | 84,029,811 |
| Nov 14, 2022 | $11.45 | $11.96 | $10.50 | $10.52 | -9.15% | 147,520,090 |
| Nov 7, 2022 | $9.40 | $11.82 | $9.33 | $11.58 | +26.70% | 212,111,510 |
| Oct 31, 2022 | $10.04 | $10.65 | $8.88 | $9.14 | -9.33% | 231,671,690 |
| Oct 24, 2022 | $7.58 | $10.10 | $7.49 | $10.08 | +29.90% | 543,242,160 |
| Oct 17, 2022 | $10.28 | $11.40 | $7.33 | $7.76 | -22.32% | 501,630,520 |
| Oct 10, 2022 | $10.62 | $11.02 | $9.63 | $9.99 | -6.29% | 152,002,370 |
| Oct 3, 2022 | $9.96 | $11.85 | $9.42 | $10.66 | +8.55% | 145,953,880 |
| Sep 26, 2022 | $10.30 | $10.79 | $9.81 | $9.82 | -4.84% | 116,186,780 |
| Sep 19, 2022 | $11.13 | $11.49 | $10.15 | $10.32 | -8.67% | 140,967,360 |
| Sep 12, 2022 | $12.69 | $12.94 | $11.27 | $11.30 | -10.67% | 188,505,150 |
| Sep 6, 2022 | $11.27 | $12.91 | $10.67 | $12.65 | +12.75% | 236,896,570 |
| Aug 29, 2022 | $10.49 | $11.78 | $9.85 | $11.22 | +5.15% | 414,123,670 |
| Aug 22, 2022 | $11.04 | $11.35 | $10.54 | $10.67 | -7.70% | 170,353,790 |
| Aug 15, 2022 | $11.61 | $12.78 | $11.51 | $11.56 | -0.52% | 309,967,880 |
| Aug 8, 2022 | $10.25 | $11.80 | $10.02 | $11.62 | +14.15% | 241,906,320 |
| Aug 1, 2022 | $9.81 | $10.56 | $9.50 | $10.18 | +3.04% | 264,026,560 |
| Jul 25, 2022 | $9.73 | $10.13 | $9.34 | $9.88 | -0.80% | 525,202,380 |
| Jul 18, 2022 | $13.87 | $16.55 | $9.91 | $9.96 | -27.03% | 574,674,190 |
| Jul 11, 2022 | $14.59 | $14.84 | $13.15 | $13.65 | -8.76% | 133,327,800 |
| Jul 5, 2022 | $12.97 | $15.30 | $12.66 | $14.96 | +13.59% | 98,871,130 |
| Jun 27, 2022 | $15.11 | $15.28 | $12.80 | $13.17 | -10.41% | 135,396,590 |
| Jun 21, 2022 | $12.47 | $14.72 | $12.32 | $14.70 | +18.36% | 137,790,600 |
| Jun 13, 2022 | $12.84 | $13.43 | $11.88 | $12.42 | -6.48% | 229,464,800 |
| Jun 6, 2022 | $14.61 | $15.87 | $13.15 | $13.28 | -8.35% | 216,679,820 |
| May 31, 2022 | $15.37 | $15.42 | $13.48 | $14.49 | -7.00% | 271,683,510 |
| May 23, 2022 | $23.31 | $23.31 | $12.55 | $15.58 | -33.02% | 639,333,970 |
| May 16, 2022 | $24.29 | $24.75 | $22.28 | $23.26 | -6.02% | 143,372,710 |
| May 9, 2022 | $24.98 | $25.12 | $20.95 | $24.75 | -0.68% | 175,924,920 |
| May 2, 2022 | $28.26 | $30.19 | $24.81 | $24.92 | -12.44% | 138,287,340 |
| Apr 25, 2022 | $29.28 | $30.79 | $26.44 | $28.46 | -4.37% | 201,842,860 |
| Apr 18, 2022 | $33.19 | $34.24 | $28.56 | $29.76 | -10.33% | 237,292,170 |
| Apr 11, 2022 | $34.65 | $35.95 | $33.17 | $33.19 | -6.95% | 76,331,630 |
| Apr 4, 2022 | $38.25 | $39.80 | $34.58 | $35.67 | -4.60% | 112,437,330 |
| Mar 28, 2022 | $35.21 | $38.60 | $34.86 | $37.39 | +5.62% | 91,716,920 |
| Mar 21, 2022 | $35.49 | $37.25 | $34.20 | $35.40 | -1.67% | 99,784,010 |
| Mar 14, 2022 | $29.53 | $36.03 | $27.67 | $36.00 | +19.80% | 159,042,400 |
| Mar 7, 2022 | $33.15 | $34.23 | $29.58 | $30.05 | -9.19% | 131,780,250 |
| Feb 28, 2022 | $39.49 | $41.32 | $32.89 | $33.09 | -15.48% | 128,044,950 |
| Feb 22, 2022 | $37.75 | $39.57 | $34.95 | $39.15 | +3.00% | 95,740,100 |
| Feb 14, 2022 | $39.96 | $41.89 | $37.94 | $38.01 | -3.75% | 147,003,490 |
| Feb 7, 2022 | $38.51 | $41.97 | $34.87 | $39.49 | +1.49% | 357,622,510 |
| Jan 31, 2022 | $30.65 | $40.65 | $24.32 | $38.91 | +27.91% | 553,574,910 |
| Jan 24, 2022 | $30.16 | $32.09 | $28.02 | $30.42 | -5.29% | 172,684,660 |
| Jan 18, 2022 | $36.98 | $37.11 | $32.00 | $32.12 | -15.56% | 120,313,390 |
| Jan 10, 2022 | $40.74 | $44.34 | $36.56 | $38.04 | -8.03% | 108,656,550 |
| Jan 3, 2022 | $47.63 | $47.71 | $39.82 | $41.36 | -12.06% | 90,361,321 |
| Dec 27, 2021 | $48.45 | $49.25 | $46.56 | $47.03 | -3.39% | 43,330,180 |
| Dec 20, 2021 | $44.22 | $49.07 | $43.38 | $48.68 | +7.49% | 58,726,140 |
| Dec 13, 2021 | $50.32 | $50.44 | $42.96 | $45.29 | -10.88% | 106,154,130 |
| Dec 6, 2021 | $46.21 | $54.89 | $44.92 | $50.82 | +8.61% | 96,114,130 |
| Nov 29, 2021 | $51.10 | $51.12 | $45.46 | $46.79 | -5.97% | 104,525,920 |
| Nov 22, 2021 | $51.52 | $51.52 | $47.46 | $49.76 | -3.04% | 80,837,380 |
| Nov 15, 2021 | $54.14 | $57.14 | $50.76 | $51.32 | -4.43% | 89,116,880 |
| Nov 8, 2021 | $53.36 | $55.65 | $52.02 | $53.70 | +1.00% | 73,750,500 |
| Nov 1, 2021 | $52.99 | $54.11 | $51.47 | $53.17 | +1.12% | 96,936,750 |
| Oct 25, 2021 | $55.96 | $57.18 | $51.66 | $52.58 | -4.64% | 235,208,080 |
| Oct 18, 2021 | $78.60 | $79.30 | $55.03 | $55.14 | -28.70% | 265,792,350 |
| Oct 11, 2021 | $74.65 | $78.74 | $73.50 | $77.34 | +3.12% | 66,052,376 |
| Oct 4, 2021 | $74.03 | $77.41 | $69.97 | $75.00 | -0.33% | 65,422,991 |
| Sep 27, 2021 | $82.00 | $82.61 | $71.56 | $75.25 | -9.46% | 89,523,350 |
| Sep 20, 2021 | $72.38 | $83.34 | $70.11 | $83.11 | +11.17% | 108,947,310 |
| Sep 13, 2021 | $75.61 | $75.63 | $69.82 | $74.76 | +0.35% | 79,704,340 |
| Sep 7, 2021 | $75.83 | $76.84 | $73.23 | $74.50 | -0.77% | 43,063,706 |
| Aug 30, 2021 | $73.30 | $77.88 | $71.78 | $75.08 | +2.68% | 64,364,078 |
| Aug 23, 2021 | $74.01 | $76.37 | $71.51 | $73.12 | +0.55% | 58,617,239 |
| Aug 16, 2021 | $74.03 | $74.79 | $69.90 | $72.72 | -2.55% | 56,992,689 |
| Aug 9, 2021 | $75.70 | $80.85 | $74.06 | $74.62 | -1.79% | 57,440,957 |
| Aug 2, 2021 | $74.30 | $78.55 | $71.87 | $75.98 | +2.10% | 75,576,230 |
| Jul 26, 2021 | $77.24 | $78.74 | $71.83 | $74.42 | -4.55% | 136,514,080 |
| Jul 19, 2021 | $57.88 | $79.18 | $57.48 | $77.97 | +31.46% | 185,662,510 |
| Jul 12, 2021 | $65.90 | $66.25 | $58.26 | $59.31 | -9.88% | 66,864,438 |
| Jul 6, 2021 | $69.69 | $70.24 | $61.60 | $65.81 | -3.91% | 68,630,150 |
| Jun 28, 2021 | $67.76 | $69.29 | $65.76 | $68.49 | +1.21% | 60,297,910 |
| Jun 21, 2021 | $63.06 | $69.35 | $61.11 | $67.67 | +7.12% | 88,686,400 |
| Jun 14, 2021 | $64.56 | $65.66 | $59.44 | $63.17 | -1.44% | 76,957,430 |
| Jun 7, 2021 | $60.99 | $65.07 | $59.26 | $64.09 | +5.07% | 71,515,998 |
| Jun 1, 2021 | $62.90 | $63.84 | $59.88 | $61.00 | -1.80% | 61,527,590 |
| May 24, 2021 | $57.35 | $62.65 | $57.15 | $62.12 | +9.73% | 66,972,130 |
| May 17, 2021 | $52.66 | $58.20 | $51.16 | $56.61 | +6.83% | 86,227,680 |
| May 10, 2021 | $53.18 | $53.65 | $49.90 | $52.99 | -3.13% | 88,287,630 |
| May 3, 2021 | $62.04 | $62.84 | $51.47 | $54.70 | -11.52% | 118,430,570 |
| Apr 26, 2021 | $60.97 | $64.25 | $57.86 | $61.82 | +0.85% | 209,103,230 |
| Apr 19, 2021 | $60.47 | $63.20 | $56.39 | $61.30 | +0.08% | 183,793,000 |
| Apr 12, 2021 | $62.81 | $65.86 | $60.11 | $61.25 | -3.19% | 76,105,461 |
| Apr 5, 2021 | $55.18 | $64.07 | $52.69 | $63.27 | +16.11% | 125,458,340 |
| Mar 29, 2021 | $51.01 | $54.72 | $47.92 | $54.49 | +5.60% | 78,096,820 |
| Mar 22, 2021 | $57.19 | $58.69 | $48.32 | $51.60 | -11.58% | 107,449,710 |
| Mar 15, 2021 | $62.50 | $65.13 | $57.42 | $58.36 | -6.91% | 95,897,400 |
| Mar 8, 2021 | $57.80 | $64.36 | $52.00 | $62.69 | +9.16% | 113,563,690 |
| Mar 1, 2021 | $66.93 | $68.88 | $51.32 | $57.43 | -12.53% | 118,202,330 |
| Feb 22, 2021 | $66.35 | $73.59 | $56.83 | $65.66 | +0.21% | 194,202,230 |
| Feb 16, 2021 | $62.28 | $65.79 | $61.07 | $65.52 | +5.73% | 70,442,040 |
| Feb 8, 2021 | $63.34 | $65.42 | $60.88 | $61.97 | -2.62% | 84,036,450 |
| Feb 1, 2021 | $54.00 | $64.44 | $52.90 | $63.64 | +20.21% | 179,990,730 |
| Jan 25, 2021 | $54.90 | $55.34 | $48.14 | $52.94 | -1.18% | 92,893,370 |
| Jan 19, 2021 | $51.34 | $54.85 | $49.12 | $53.57 | +6.48% | 72,665,070 |
| Jan 11, 2021 | $51.86 | $57.39 | $48.71 | $50.31 | -4.59% | 106,487,420 |
| Jan 4, 2021 | $50.44 | $53.82 | $48.10 | $52.73 | +5.31% | 75,266,435 |
| Dec 28, 2020 | $50.77 | $53.78 | $47.82 | $50.07 | -0.16% | 97,020,500 |
| Dec 21, 2020 | $52.38 | $53.79 | $49.88 | $50.15 | -5.36% | 49,418,139 |
| Dec 14, 2020 | $53.68 | $54.71 | $50.29 | $52.99 | -0.64% | 110,458,470 |
| Dec 7, 2020 | $48.00 | $53.85 | $47.80 | $53.33 | +10.87% | 107,918,650 |
| Nov 30, 2020 | $46.02 | $48.60 | $43.26 | $48.10 | +4.50% | 94,795,710 |
| Nov 23, 2020 | $47.10 | $47.27 | $43.36 | $46.03 | +3.93% | 87,026,556 |
| Nov 16, 2020 | $39.03 | $44.32 | $38.51 | $44.29 | +9.55% | 128,341,450 |
| Nov 9, 2020 | $43.20 | $44.53 | $37.35 | $40.43 | -10.91% | 164,214,190 |
| Nov 2, 2020 | $39.53 | $45.60 | $38.67 | $45.38 | +15.21% | 154,490,350 |
| Oct 26, 2020 | $43.19 | $44.18 | $38.79 | $39.39 | -8.76% | 372,348,890 |
| Oct 19, 2020 | $28.25 | $43.19 | $27.91 | $43.17 | +55.12% | 664,015,620 |
| Oct 12, 2020 | $27.36 | $28.56 | $26.69 | $27.83 | +3.07% | 77,119,120 |
| Oct 5, 2020 | $26.95 | $27.79 | $26.51 | $27.00 | +1.35% | 58,098,168 |
| Sep 28, 2020 | $25.35 | $27.02 | $25.21 | $26.64 | +7.90% | 80,264,740 |
| Sep 21, 2020 | $23.11 | $25.93 | $23.06 | $24.69 | +3.65% | 102,518,480 |
| Sep 14, 2020 | $23.59 | $25.22 | $23.20 | $23.82 | -1.53% | 121,606,920 |
| Sep 8, 2020 | $21.70 | $24.42 | $21.53 | $24.19 | +7.80% | 104,384,350 |
| Aug 31, 2020 | $22.83 | $23.58 | $21.44 | $22.44 | +0.58% | 141,105,220 |
| Aug 24, 2020 | $21.76 | $22.35 | $20.68 | $22.31 | +3.29% | 100,051,790 |
| Aug 17, 2020 | $21.83 | $22.44 | $21.26 | $21.60 | -0.41% | 65,569,942 |
| Aug 10, 2020 | $21.70 | $22.50 | $21.21 | $21.69 | +0.51% | 73,021,633 |
| Aug 3, 2020 | $21.89 | $22.27 | $20.61 | $21.58 | -3.75% | 157,631,840 |
| Jul 27, 2020 | $22.34 | $23.96 | $22.05 | $22.42 | +1.22% | 118,914,560 |
| Jul 20, 2020 | $24.86 | $25.74 | $21.53 | $22.15 | -9.74% | 225,855,930 |
| Jul 13, 2020 | $25.82 | $26.28 | $23.02 | $24.54 | -3.88% | 113,641,700 |
| Jul 6, 2020 | $23.51 | $26.76 | $23.36 | $25.53 | +9.95% | 145,742,590 |
| Jun 29, 2020 | $22.86 | $24.23 | $22.03 | $23.22 | +0.65% | 91,134,370 |
| Jun 22, 2020 | $22.84 | $24.90 | $22.71 | $23.07 | +1.81% | 139,732,700 |
| Jun 15, 2020 | $19.81 | $22.70 | $19.74 | $22.66 | +12.29% | 113,059,670 |
| Jun 8, 2020 | $20.30 | $21.36 | $19.62 | $20.18 | -0.74% | 145,978,370 |
| Jun 1, 2020 | $19.00 | $20.34 | $18.72 | $20.33 | +7.34% | 183,187,330 |
| May 26, 2020 | $18.00 | $19.01 | $16.51 | $18.94 | +7.19% | 145,804,270 |
| May 18, 2020 | $17.50 | $18.39 | $17.25 | $17.67 | +3.33% | 91,480,620 |
| May 11, 2020 | $18.10 | $18.46 | $16.42 | $17.10 | -6.20% | 99,697,790 |
| May 4, 2020 | $16.60 | $18.26 | $16.53 | $18.23 | +8.58% | 120,837,780 |
| Apr 27, 2020 | $16.25 | $17.99 | $16.10 | $16.79 | +4.94% | 171,798,320 |
| Apr 20, 2020 | $12.77 | $17.15 | $12.44 | $16.00 | +23.27% | 398,757,220 |
| Apr 13, 2020 | $13.69 | $14.09 | $12.63 | $12.98 | -4.63% | 106,262,780 |
| Apr 6, 2020 | $11.47 | $13.87 | $11.32 | $13.61 | +23.06% | 110,843,800 |
| Mar 30, 2020 | $12.05 | $12.60 | $10.85 | $11.06 | -9.20% | 126,828,810 |
| Mar 23, 2020 | $10.12 | $12.41 | $10.05 | $12.18 | +20.71% | 142,737,550 |
| Mar 16, 2020 | $9.61 | $10.40 | $7.89 | $10.09 | -11.10% | 232,637,870 |
| Mar 9, 2020 | $11.25 | $12.13 | $9.71 | $11.35 | -12.69% | 177,572,670 |
| Mar 2, 2020 | $14.35 | $14.74 | $12.67 | $13.00 | -8.26% | 177,091,020 |
| Feb 24, 2020 | $15.69 | $16.50 | $13.63 | $14.17 | -15.15% | 136,665,440 |
| Feb 18, 2020 | $17.44 | $17.53 | $16.50 | $16.70 | -4.90% | 83,839,660 |
| Feb 10, 2020 | $17.05 | $17.86 | $17.00 | $17.56 | +2.51% | 87,412,640 |
| Feb 3, 2020 | $18.65 | $19.04 | $16.11 | $17.13 | -6.80% | 265,837,200 |
| Jan 27, 2020 | $18.47 | $19.27 | $18.18 | $18.38 | -3.52% | 103,009,970 |
| Jan 21, 2020 | $19.02 | $19.76 | $18.77 | $19.05 | -0.31% | 106,127,450 |
| Jan 13, 2020 | $17.48 | $19.29 | $17.30 | $19.11 | +9.76% | 144,636,640 |
| Jan 6, 2020 | $16.65 | $17.93 | $16.41 | $17.41 | +3.94% | 141,484,690 |
| Dec 30, 2019 | $16.05 | $17.10 | $15.68 | $16.75 | +4.49% | 79,550,390 |
| Dec 23, 2019 | $15.55 | $16.18 | $15.23 | $16.03 | +3.09% | 66,590,575 |
| Dec 16, 2019 | $15.21 | $15.74 | $14.85 | $15.55 | +3.05% | 113,557,760 |
| Dec 9, 2019 | $14.64 | $15.19 | $13.96 | $15.09 | +2.37% | 96,652,030 |
| Dec 2, 2019 | $15.25 | $15.28 | $14.16 | $14.74 | -3.34% | 79,008,970 |
| Nov 25, 2019 | $15.59 | $15.90 | $15.16 | $15.25 | -0.07% | 64,071,944 |
| Nov 18, 2019 | $14.08 | $15.63 | $14.04 | $15.26 | +9.47% | 121,784,360 |
| Nov 11, 2019 | $14.13 | $14.64 | $13.50 | $13.94 | -1.76% | 84,486,184 |
| Nov 4, 2019 | $15.31 | $15.38 | $14.09 | $14.19 | -6.52% | 90,550,690 |
| Oct 28, 2019 | $14.04 | $15.38 | $14.01 | $15.18 | +8.74% | 119,412,700 |
| Oct 21, 2019 | $13.76 | $15.03 | $12.71 | $13.96 | +3.25% | 325,796,750 |
| Oct 14, 2019 | $14.19 | $14.28 | $13.42 | $13.52 | -4.52% | 125,834,420 |
| Oct 7, 2019 | $14.47 | $14.68 | $14.01 | $14.16 | -2.48% | 104,158,830 |
| Sep 30, 2019 | $16.00 | $16.46 | $13.68 | $14.52 | -9.36% | 173,884,790 |
| Sep 23, 2019 | $17.05 | $18.17 | $15.70 | $16.02 | -5.99% | 160,433,010 |
| Sep 16, 2019 | $15.84 | $17.14 | $15.51 | $17.04 | +6.50% | 153,041,100 |
| Sep 9, 2019 | $16.35 | $16.63 | $14.57 | $16.00 | -3.73% | 129,994,900 |
| Sep 3, 2019 | $16.09 | $16.64 | $15.57 | $16.62 | +4.99% | 98,441,350 |
| Aug 26, 2019 | $15.64 | $16.31 | $15.03 | $15.83 | +1.80% | 99,598,350 |
| Aug 19, 2019 | $16.07 | $16.74 | $15.52 | $15.55 | -2.69% | 97,381,340 |
| Aug 12, 2019 | $16.85 | $17.11 | $15.47 | $15.98 | -5.89% | 102,540,690 |
| Aug 5, 2019 | $16.57 | $17.19 | $15.52 | $16.98 | -0.29% | 162,075,420 |
| Jul 29, 2019 | $18.01 | $18.12 | $16.46 | $17.03 | -4.81% | 148,781,050 |
| Jul 22, 2019 | $14.02 | $18.36 | $13.98 | $17.89 | +27.60% | 393,370,250 |
| Jul 15, 2019 | $15.59 | $15.73 | $13.96 | $14.02 | -10.19% | 104,389,060 |
| Jul 8, 2019 | $15.12 | $16.24 | $14.80 | $15.61 | +2.50% | 123,646,560 |
| Jul 1, 2019 | $14.73 | $15.29 | $13.98 | $15.23 | +6.50% | 77,873,110 |
| Jun 24, 2019 | $14.68 | $15.01 | $14.18 | $14.30 | -1.79% | 104,370,030 |
| Jun 17, 2019 | $14.17 | $15.00 | $13.40 | $14.56 | +4.30% | 142,174,510 |
| Jun 10, 2019 | $13.95 | $14.31 | $13.39 | $13.96 | +0.65% | 114,196,300 |
| Jun 3, 2019 | $11.88 | $14.13 | $11.53 | $13.87 | +16.65% | 202,772,680 |
| May 28, 2019 | $11.58 | $12.19 | $11.22 | $11.89 | +2.85% | 123,422,150 |
| May 20, 2019 | $11.27 | $11.81 | $10.76 | $11.56 | +0.61% | 111,183,550 |
| May 13, 2019 | $10.05 | $11.64 | $10.04 | $11.49 | +9.53% | 109,419,420 |
| May 6, 2019 | $11.39 | $11.86 | $10.28 | $10.49 | -11.10% | 93,708,120 |
| Apr 29, 2019 | $11.10 | $11.84 | $10.99 | $11.80 | +8.16% | 83,223,160 |
| Apr 22, 2019 | $11.55 | $12.42 | $10.51 | $10.91 | -6.51% | 262,967,330 |
| Apr 15, 2019 | $11.90 | $12.02 | $11.18 | $11.67 | -2.51% | 69,094,250 |
| Apr 8, 2019 | $12.31 | $12.63 | $11.57 | $11.97 | +1.10% | 148,646,960 |
| Apr 1, 2019 | $11.14 | $12.05 | $10.92 | $11.84 | +7.44% | 145,846,110 |
| Mar 25, 2019 | $10.68 | $11.06 | $10.43 | $11.02 | +2.70% | 58,052,030 |
| Mar 18, 2019 | $11.04 | $11.47 | $10.45 | $10.73 | -3.85% | 105,527,400 |
| Mar 11, 2019 | $9.60 | $11.67 | $9.43 | $11.16 | +17.72% | 184,572,230 |
| Mar 4, 2019 | $9.90 | $10.11 | $9.16 | $9.48 | -3.27% | 102,036,320 |
| Feb 25, 2019 | $9.90 | $10.42 | $9.63 | $9.80 | +0.93% | 135,891,970 |
| Feb 19, 2019 | $9.05 | $9.80 | $9.05 | $9.71 | +6.47% | 94,252,810 |
| Feb 11, 2019 | $9.03 | $9.32 | $8.67 | $9.12 | +0.22% | 165,494,080 |
| Feb 4, 2019 | $6.93 | $9.19 | $6.70 | $9.10 | +31.69% | 351,123,550 |
| Jan 28, 2019 | $6.27 | $7.15 | $6.20 | $6.91 | +7.97% | 83,715,930 |
| Jan 22, 2019 | $6.07 | $6.44 | $5.87 | $6.40 | +3.56% | 68,621,060 |
| Jan 14, 2019 | $6.46 | $6.57 | $5.63 | $6.18 | -1.59% | 153,202,240 |
| Jan 7, 2019 | $6.00 | $6.45 | $5.84 | $6.28 | +5.55% | 88,015,070 |
| Dec 31, 2018 | $5.76 | $5.99 | $5.35 | $5.95 | +4.20% | 64,758,230 |
| Dec 24, 2018 | $4.96 | $5.76 | $4.96 | $5.71 | +14.43% | 63,952,700 |
| Dec 17, 2018 | $5.92 | $5.96 | $4.82 | $4.99 | -15.71% | 103,418,670 |
| Dec 10, 2018 | $5.77 | $6.13 | $5.57 | $5.92 | +2.07% | 71,125,850 |
| Dec 3, 2018 | $6.61 | $6.67 | $5.75 | $5.80 | -10.91% | 71,949,600 |
| Nov 26, 2018 | $6.27 | $6.54 | $6.24 | $6.51 | +5.00% | 52,333,364 |
| Nov 19, 2018 | $6.41 | $6.48 | $5.80 | $6.20 | -4.47% | 60,275,237 |
| Nov 12, 2018 | $6.75 | $6.87 | $6.28 | $6.49 | -4.42% | 73,683,520 |
| Nov 5, 2018 | $6.90 | $7.29 | $6.66 | $6.79 | -0.44% | 69,653,500 |
| Oct 29, 2018 | $6.35 | $7.29 | $5.89 | $6.82 | +8.60% | 153,950,860 |
| Oct 22, 2018 | $6.85 | $7.09 | $5.77 | $6.28 | -7.78% | 181,994,590 |
| Oct 15, 2018 | $7.19 | $7.47 | $6.67 | $6.81 | -5.15% | 107,622,760 |
| Oct 8, 2018 | $7.70 | $7.70 | $6.46 | $7.18 | -7.59% | 174,669,350 |
| Oct 1, 2018 | $8.50 | $8.57 | $7.56 | $7.77 | -8.37% | 130,516,930 |
| Sep 24, 2018 | $9.05 | $9.42 | $8.40 | $8.48 | -7.22% | 142,096,160 |
| Sep 17, 2018 | $9.28 | $9.38 | $8.67 | $9.14 | -1.61% | 151,554,890 |
| Sep 10, 2018 | $9.78 | $10.15 | $8.90 | $9.29 | -6.45% | 167,780,300 |
| Sep 4, 2018 | $10.92 | $10.96 | $9.62 | $9.93 | -8.90% | 110,319,040 |
| Aug 27, 2018 | $11.65 | $11.84 | $10.88 | $10.90 | -6.28% | 82,467,540 |
| Aug 20, 2018 | $11.80 | $11.86 | $11.34 | $11.63 | -2.19% | 69,371,630 |
| Aug 13, 2018 | $12.24 | $12.77 | $11.63 | $11.89 | -3.41% | 79,434,160 |
| Aug 6, 2018 | $12.73 | $13.37 | $12.04 | $12.31 | -3.30% | 166,879,790 |
| Jul 30, 2018 | $12.74 | $13.01 | $12.00 | $12.73 | -0.78% | 76,415,950 |
| Jul 23, 2018 | $13.20 | $13.45 | $12.52 | $12.83 | -3.32% | 89,335,814 |
| Jul 16, 2018 | $13.25 | $13.61 | $12.90 | $13.27 | -0.67% | 67,686,790 |
| Jul 9, 2018 | $13.66 | $14.14 | $13.05 | $13.36 | -1.26% | 77,907,820 |
| Jul 2, 2018 | $13.05 | $13.67 | $12.85 | $13.53 | +3.36% | 48,131,412 |
| Jun 25, 2018 | $13.01 | $13.57 | $12.80 | $13.09 | -0.83% | 78,775,680 |
| Jun 18, 2018 | $14.04 | $14.47 | $12.66 | $13.20 | -5.85% | 164,971,150 |
| Jun 11, 2018 | $13.11 | $14.17 | $12.92 | $14.02 | +7.19% | 150,811,900 |
| Jun 4, 2018 | $11.81 | $13.65 | $11.70 | $13.08 | +12.47% | 219,190,890 |
| May 29, 2018 | $10.68 | $11.96 | $10.52 | $11.63 | +8.59% | 149,687,130 |
| May 21, 2018 | $10.75 | $11.02 | $10.51 | $10.71 | +1.23% | 75,309,610 |
| May 14, 2018 | $11.00 | $11.05 | $10.50 | $10.58 | -4.17% | 113,424,630 |
| May 7, 2018 | $10.76 | $11.43 | $10.61 | $11.04 | +2.32% | 115,368,330 |
| Apr 30, 2018 | $14.36 | $14.55 | $10.51 | $10.79 | -24.17% | 336,174,100 |
| Apr 23, 2018 | $15.35 | $15.96 | $14.16 | $14.23 | -6.38% | 129,773,610 |
| Apr 16, 2018 | $14.86 | $15.42 | $14.46 | $15.20 | +2.15% | 68,387,281 |
| Apr 9, 2018 | $14.28 | $15.50 | $14.04 | $14.88 | +4.42% | 85,399,870 |
| Apr 2, 2018 | $15.67 | $15.73 | $13.62 | $14.25 | -10.21% | 114,030,430 |
| Mar 26, 2018 | $16.45 | $16.75 | $15.55 | $15.87 | -3.00% | 74,442,720 |
| Mar 19, 2018 | $17.01 | $17.10 | $15.62 | $16.36 | -3.82% | 110,829,090 |
| Mar 12, 2018 | $17.83 | $18.35 | $16.79 | $17.01 | -4.87% | 93,477,880 |
| Mar 5, 2018 | $17.82 | $18.51 | $17.53 | $17.88 | -0.72% | 105,565,560 |
| Feb 26, 2018 | $17.45 | $18.08 | $16.31 | $18.01 | +3.21% | 148,356,630 |
| Feb 20, 2018 | $19.31 | $19.80 | $17.05 | $17.45 | -14.54% | 150,216,590 |
| Feb 12, 2018 | $18.84 | $20.75 | $18.21 | $20.42 | +8.62% | 172,370,870 |
| Feb 5, 2018 | $13.35 | $21.22 | $13.32 | $18.80 | +37.13% | 465,189,900 |
| Jan 29, 2018 | $13.54 | $14.00 | $13.15 | $13.71 | +1.11% | 70,909,070 |
| Jan 22, 2018 | $13.92 | $14.77 | $13.43 | $13.56 | -3.42% | 78,674,950 |
| Jan 16, 2018 | $14.11 | $14.24 | $13.35 | $14.04 | -0.50% | 73,099,450 |
| Jan 8, 2018 | $14.21 | $14.93 | $13.58 | $14.11 | -2.69% | 90,048,340 |
| Jan 2, 2018 | $14.69 | $15.38 | $14.27 | $14.50 | -0.75% | 71,847,371 |
| Dec 26, 2017 | $15.02 | $15.13 | $14.55 | $14.61 | -3.56% | 31,052,384 |
| Dec 18, 2017 | $15.95 | $16.37 | $14.92 | $15.15 | -3.81% | 66,950,130 |
| Dec 11, 2017 | $15.14 | $16.45 | $15.07 | $15.75 | +4.51% | 115,639,240 |
| Dec 4, 2017 | $13.95 | $15.14 | $13.09 | $15.07 | +8.65% | 142,600,350 |
| Nov 27, 2017 | $12.87 | $14.00 | $12.86 | $13.87 | +6.94% | 119,145,740 |
| Nov 20, 2017 | $13.10 | $13.11 | $12.29 | $12.97 | -0.15% | 76,395,620 |
| Nov 13, 2017 | $12.83 | $13.01 | $12.17 | $12.99 | +1.80% | 80,795,770 |
| Nov 6, 2017 | $15.19 | $15.53 | $12.10 | $12.76 | -16.44% | 303,881,750 |
| Oct 30, 2017 | $15.13 | $16.27 | $14.39 | $15.27 | -1.10% | 81,604,290 |
| Oct 23, 2017 | $15.58 | $15.69 | $13.96 | $15.44 | -0.77% | 98,738,730 |
| Oct 16, 2017 | $16.68 | $16.73 | $15.18 | $15.56 | -5.70% | 86,344,630 |
| Oct 9, 2017 | $14.81 | $16.88 | $14.32 | $16.50 | +11.56% | 151,272,862 |
| Oct 2, 2017 | $14.60 | $15.10 | $14.10 | $14.79 | +1.72% | 78,640,580 |
| Sep 25, 2017 | $13.50 | $14.70 | $13.07 | $14.54 | +6.13% | 93,255,110 |
| Sep 18, 2017 | $15.32 | $15.33 | $13.51 | $13.70 | -10.16% | 106,696,540 |
| Sep 11, 2017 | $15.25 | $15.75 | $14.82 | $15.25 | -0.59% | 156,301,700 |
| Sep 5, 2017 | $14.28 | $15.80 | $14.08 | $15.34 | +7.50% | 126,499,030 |
| Aug 28, 2017 | $14.80 | $15.31 | $14.01 | $14.27 | -3.45% | 120,064,120 |
| Aug 21, 2017 | $14.27 | $15.34 | $13.35 | $14.78 | +5.50% | 201,343,770 |
| Aug 14, 2017 | $11.49 | $14.25 | $11.28 | $14.01 | +18.43% | 243,507,790 |
| Aug 7, 2017 | $13.86 | $14.06 | $11.77 | $11.83 | -12.50% | 230,794,000 |
| Jul 31, 2017 | $13.42 | $13.98 | $11.91 | $13.52 | -2.10% | 216,062,320 |
| Jul 24, 2017 | $14.45 | $14.48 | $13.14 | $13.81 | -4.63% | 95,285,380 |
| Jul 17, 2017 | $15.30 | $15.43 | $14.34 | $14.48 | -5.17% | 73,590,970 |
| Jul 10, 2017 | $17.16 | $17.21 | $15.21 | $15.27 | -11.12% | 106,101,641 |
| Jul 3, 2017 | $17.91 | $17.92 | $17.15 | $17.18 | -3.32% | 20,042,659 |
| Jun 26, 2017 | $17.70 | $18.13 | $17.20 | $17.77 | +1.31% | 46,197,820 |
| Jun 19, 2017 | $17.85 | $18.34 | $17.03 | $17.54 | 0.00% | 68,390,646 |
| Jun 12, 2017 | $18.05 | $18.58 | $17.00 | $17.54 | -2.99% | 79,354,406 |
| Jun 5, 2017 | $20.52 | $20.89 | $17.88 | $18.08 | -14.27% | 102,464,515 |
| May 30, 2017 | $21.30 | $21.75 | $21.00 | $21.09 | -0.61% | 35,722,551 |
| May 22, 2017 | $20.14 | $21.94 | $19.90 | $21.22 | +6.10% | 68,830,042 |
| May 15, 2017 | $19.57 | $20.95 | $19.49 | $20.00 | +4.49% | 174,690,010 |
| May 8, 2017 | $23.17 | $23.57 | $17.59 | $19.14 | -17.46% | 281,759,810 |
| May 1, 2017 | $22.66 | $23.25 | $21.63 | $23.19 | +2.84% | 54,908,862 |
| Apr 24, 2017 | $21.20 | $22.59 | $20.56 | $22.55 | +7.74% | 45,284,350 |
| Apr 17, 2017 | $20.09 | $21.49 | $19.73 | $20.93 | +3.67% | 54,148,745 |
| Apr 10, 2017 | $21.09 | $21.27 | $19.81 | $20.19 | -3.03% | 44,849,520 |
| Apr 3, 2017 | $22.70 | $22.90 | $20.03 | $20.82 | -7.59% | 87,344,670 |
| Mar 27, 2017 | $23.09 | $24.40 | $21.33 | $22.53 | -0.92% | 161,638,300 |
| Mar 20, 2017 | $19.94 | $23.30 | $19.55 | $22.74 | +16.38% | 146,173,130 |
| Mar 13, 2017 | $22.05 | $22.15 | $18.90 | $19.54 | -11.46% | 125,280,640 |
| Mar 6, 2017 | $28.17 | $28.25 | $20.64 | $22.07 | -18.53% | 238,468,170 |
| Mar 2, 2017 | $24.00 | $29.44 | $23.50 | $27.09 | – | 365,077,600 |
Seasonality
SNAP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 2.4% | -6.0% | 6.9% | -4.7% | 5.6% | -4.0% | -4.4% | -1.3% | 2.8% | 3.4% | 1.6% |
| Months up | 5 of 9 | 4 of 9 | 3 of 9 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -14.1% | -24.8% | -11.7% | 32.0% | -5.9% | -22.2% | 5.6% | 18.3% | -2.7% | -1.1% | ||
| 2025 | 4.8% | -9.2% | -15.0% | -8.6% | 3.6% | 5.3% | 8.5% | -24.3% | 8.0% | 1.2% | -1.5% | 5.1% |
| 2024 | -6.1% | -30.6% | 4.2% | 31.1% | -0.2% | 10.6% | -19.8% | -29.9% | 14.6% | 13.6% | -2.9% | -8.8% |
| 2023 | 29.2% | -12.2% | 10.4% | -22.3% | 17.1% | 16.1% | -4.1% | -8.9% | -13.9% | 12.3% | 38.2% | 22.4% |
| 2022 | -30.8% | 22.7% | -9.9% | -20.9% | -50.4% | -6.9% | -24.8% | 10.1% | -9.7% | 0.9% | 4.0% | -13.2% |
| 2021 | 5.7% | 24.0% | -20.4% | 18.2% | 0.5% | 9.7% | 9.2% | 2.3% | -2.9% | -28.8% | -9.5% | -1.2% |
| 2020 | 12.6% | -22.9% | -16.1% | 48.1% | 7.6% | 24.0% | -4.6% | 0.8% | 15.6% | 50.9% | 12.8% | 12.7% |
| 2019 | 21.2% | 46.7% | 12.4% | 1.1% | 6.7% | 20.3% | 17.5% | -5.8% | -0.2% | -4.7% | 1.3% | 7.1% |
| 2018 | -7.5% | 28.1% | -8.4% | -9.7% | -20.5% | 14.9% | -4.5% | -12.8% | -22.2% | -22.1% | -1.5% | -15.4% |
| 2017 | 0.1% | -5.9% | -16.2% | -23.1% | 6.1% | 0.2% | 5.5% | -10.2% | 6.0% |