Sonida Senior Living, Inc. (SNDA) stock
SNDANYSEServices-Nursing & Personal Care FacilitiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 4/308% below fair value
$34.30+0.05 (+0.15%)
Close on Oct 30, 2026Market cap $1.65BP/E –Yield –
Price history
Sonida Senior Living share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.30
+0.15% on the day
52-week range
$24.95 – $44.39
-22.7% from the high
Change over 52 weeks
+34.4%
From $25.53 on Oct 30, 2025
Average volume
512,327
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.00 | $34.91 | $32.48 | $34.30 | +1.42% | 2,187,583 |
| Oct 19, 2026 | $35.07 | $35.46 | $33.12 | $33.82 | -4.17% | 2,070,355 |
| Oct 12, 2026 | $35.24 | $36.57 | $35.00 | $35.29 | +0.14% | 2,124,589 |
| Oct 5, 2026 | $37.82 | $38.11 | $35.00 | $35.24 | -6.53% | 2,794,387 |
| Sep 28, 2026 | $37.84 | $38.83 | $36.93 | $37.70 | -0.03% | 1,986,577 |
| Sep 21, 2026 | $38.56 | $39.15 | $37.14 | $37.71 | -1.46% | 2,004,884 |
| Sep 14, 2026 | $39.79 | $40.80 | $38.17 | $38.27 | -3.16% | 2,201,739 |
| Sep 8, 2026 | $37.31 | $41.01 | $37.31 | $39.52 | +4.86% | 1,603,249 |
| Aug 31, 2026 | $37.21 | $39.29 | $36.90 | $37.69 | +0.61% | 3,334,880 |
| Aug 24, 2026 | $39.61 | $41.69 | $37.41 | $37.46 | -5.31% | 2,374,653 |
| Aug 17, 2026 | $39.15 | $41.21 | $38.25 | $39.56 | +1.05% | 1,980,192 |
| Aug 10, 2026 | $38.66 | $44.05 | $38.38 | $39.15 | -2.85% | 2,780,347 |
| Aug 3, 2026 | $40.69 | $41.44 | $38.23 | $40.30 | -0.15% | 1,907,511 |
| Jul 27, 2026 | $42.75 | $44.39 | $39.03 | $40.36 | -3.19% | 2,613,850 |
| Jul 20, 2026 | $40.95 | $41.85 | $39.26 | $41.69 | +2.08% | 1,587,245 |
| Jul 13, 2026 | $40.49 | $41.79 | $38.98 | $40.84 | +0.91% | 2,379,201 |
| Jul 6, 2026 | $42.06 | $42.79 | $38.66 | $40.47 | -4.12% | 2,468,308 |
| Jun 29, 2026 | $39.29 | $42.66 | $38.89 | $42.21 | +8.15% | 3,013,188 |
| Jun 22, 2026 | $35.93 | $40.22 | $35.09 | $39.03 | +8.54% | 7,231,107 |
| Jun 15, 2026 | $34.97 | $36.13 | $34.09 | $35.96 | +2.60% | 4,388,508 |
| Jun 8, 2026 | $34.38 | $36.78 | $33.32 | $35.05 | +1.95% | 2,900,669 |
| Jun 1, 2026 | $34.49 | $35.27 | $32.59 | $34.38 | -2.74% | 3,631,357 |
| May 26, 2026 | $37.29 | $38.10 | $35.29 | $35.35 | -4.49% | 2,055,793 |
| May 18, 2026 | $37.59 | $38.90 | $35.20 | $37.01 | -2.04% | 3,510,360 |
| May 11, 2026 | $35.16 | $39.66 | $33.10 | $37.78 | -1.28% | 3,559,873 |
| May 4, 2026 | $37.30 | $38.86 | $35.54 | $38.27 | +2.14% | 3,076,712 |
| Apr 27, 2026 | $36.05 | $38.99 | $35.96 | $37.47 | +4.00% | 3,383,739 |
| Apr 20, 2026 | $34.52 | $36.20 | $33.63 | $36.03 | +3.92% | 2,561,425 |
| Apr 13, 2026 | $32.81 | $36.20 | $31.44 | $34.67 | +6.41% | 2,982,596 |
| Apr 6, 2026 | $31.57 | $33.38 | $31.57 | $32.58 | +1.24% | 2,826,198 |
| Mar 30, 2026 | $32.01 | $32.93 | $30.65 | $32.18 | +1.67% | 2,297,989 |
| Mar 23, 2026 | $32.32 | $32.57 | $30.76 | $31.65 | -0.41% | 3,099,372 |
| Mar 16, 2026 | $35.00 | $37.21 | $31.30 | $31.78 | -9.38% | 6,261,400 |
| Mar 9, 2026 | $36.62 | $37.56 | $30.85 | $35.07 | -4.28% | 4,463,379 |
| Mar 2, 2026 | $35.35 | $37.57 | $34.95 | $36.64 | +2.09% | 540,773 |
| Feb 23, 2026 | $34.27 | $36.40 | $34.23 | $35.89 | +3.64% | 296,779 |
| Feb 17, 2026 | $34.09 | $35.48 | $33.88 | $34.63 | +1.46% | 127,515 |
| Feb 9, 2026 | $34.10 | $35.26 | $32.98 | $34.13 | -0.18% | 311,327 |
| Feb 2, 2026 | $32.24 | $34.83 | $31.48 | $34.19 | +7.35% | 536,797 |
| Jan 26, 2026 | $31.45 | $32.10 | $30.65 | $31.85 | +0.98% | 246,914 |
| Jan 20, 2026 | $31.53 | $32.39 | $31.26 | $31.54 | -0.41% | 130,224 |
| Jan 12, 2026 | $32.06 | $32.27 | $30.99 | $31.67 | -1.92% | 165,644 |
| Jan 5, 2026 | $31.73 | $32.70 | $30.79 | $32.29 | +1.13% | 116,702 |
| Dec 29, 2025 | $32.21 | $32.82 | $31.43 | $31.93 | -1.05% | 137,345 |
| Dec 22, 2025 | $33.04 | $33.09 | $31.85 | $32.27 | -2.06% | 110,894 |
| Dec 15, 2025 | $31.63 | $33.20 | $30.78 | $32.95 | +6.22% | 286,245 |
| Dec 8, 2025 | $31.08 | $31.75 | $29.66 | $31.02 | +0.75% | 287,564 |
| Dec 1, 2025 | $32.25 | $32.75 | $30.00 | $30.79 | -4.97% | 323,752 |
| Nov 24, 2025 | $32.48 | $33.48 | $32.16 | $32.40 | -0.61% | 104,337 |
| Nov 17, 2025 | $32.05 | $33.50 | $31.62 | $32.60 | +1.05% | 235,821 |
| Nov 10, 2025 | $32.28 | $33.25 | $31.18 | $32.26 | +0.59% | 510,122 |
| Nov 3, 2025 | $25.11 | $32.59 | $24.95 | $32.07 | +23.82% | 440,194 |
| Oct 27, 2025 | $26.59 | $27.16 | $25.25 | $25.90 | -2.15% | 77,706 |
| Oct 20, 2025 | $26.26 | $27.71 | $25.50 | $26.47 | +1.34% | 87,353 |
| Oct 13, 2025 | $25.97 | $27.08 | $25.26 | $26.12 | +0.97% | 103,246 |
| Oct 6, 2025 | $26.84 | $27.06 | $25.61 | $25.87 | -2.96% | 92,985 |
| Sep 29, 2025 | $27.66 | $27.99 | $26.66 | $26.66 | -3.44% | 78,713 |
| Sep 22, 2025 | $26.58 | $28.97 | $26.58 | $27.61 | +2.68% | 117,481 |
| Sep 15, 2025 | $26.59 | $27.28 | $26.10 | $26.89 | +1.32% | 235,168 |
| Sep 8, 2025 | $25.88 | $26.88 | $25.57 | $26.54 | +2.87% | 111,222 |
| Sep 2, 2025 | $25.53 | $26.09 | $25.19 | $25.80 | -0.39% | 68,911 |
| Aug 25, 2025 | $26.41 | $26.96 | $25.67 | $25.90 | -2.63% | 56,201 |
| Aug 18, 2025 | $25.17 | $26.79 | $24.65 | $26.60 | +5.26% | 82,859 |
| Aug 11, 2025 | $24.12 | $26.39 | $23.98 | $25.27 | +3.65% | 114,460 |
| Aug 4, 2025 | $24.11 | $24.86 | $23.78 | $24.38 | +1.92% | 125,140 |
| Jul 28, 2025 | $24.48 | $25.84 | $23.81 | $23.92 | -2.13% | 86,385 |
| Jul 21, 2025 | $24.79 | $25.60 | $24.27 | $24.44 | -1.09% | 73,298 |
| Jul 14, 2025 | $25.83 | $25.88 | $24.65 | $24.71 | -3.33% | 102,477 |
| Jul 7, 2025 | $25.24 | $25.93 | $24.64 | $25.56 | +0.35% | 89,144 |
| Jun 30, 2025 | $25.39 | $25.50 | $24.07 | $25.47 | +1.23% | 98,966 |
| Jun 23, 2025 | $23.80 | $25.19 | $23.66 | $25.16 | +4.92% | 231,424 |
| Jun 16, 2025 | $24.20 | $24.93 | $23.86 | $23.98 | -0.08% | 72,630 |
| Jun 9, 2025 | $25.44 | $25.54 | $23.85 | $24.00 | -5.36% | 121,913 |
| Jun 2, 2025 | $24.34 | $25.57 | $24.15 | $25.36 | +3.93% | 105,477 |
| May 26, 2025 | $24.27 | $25.15 | $24.22 | $24.40 | -0.45% | 164,782 |
| May 19, 2025 | $25.83 | $26.21 | $24.23 | $24.51 | -6.49% | 135,886 |
| May 12, 2025 | $25.57 | $27.85 | $25.13 | $26.21 | +6.11% | 296,969 |
| May 5, 2025 | $23.71 | $24.99 | $22.93 | $24.70 | +2.57% | 135,313 |
| Apr 28, 2025 | $22.21 | $24.57 | $21.61 | $24.08 | +8.13% | 132,693 |
| Apr 21, 2025 | $21.01 | $22.51 | $20.30 | $22.27 | +4.07% | 126,726 |
| Apr 14, 2025 | $21.73 | $22.44 | $21.19 | $21.40 | -0.83% | 157,720 |
| Apr 7, 2025 | $21.04 | $22.19 | $19.34 | $21.58 | -0.74% | 167,736 |
| Mar 31, 2025 | $22.49 | $23.66 | $21.15 | $21.74 | -4.23% | 139,837 |
| Mar 24, 2025 | $23.90 | $23.95 | $22.67 | $22.70 | -3.32% | 79,851 |
| Mar 17, 2025 | $24.69 | $25.12 | $22.82 | $23.48 | -0.38% | 174,492 |
| Mar 10, 2025 | $24.44 | $24.71 | $22.10 | $23.57 | -4.30% | 161,757 |
| Mar 3, 2025 | $24.43 | $25.06 | $23.37 | $24.63 | +1.36% | 176,631 |
| Feb 24, 2025 | $24.74 | $25.56 | $23.37 | $24.30 | -1.66% | 188,247 |
| Feb 18, 2025 | $25.35 | $26.46 | $24.25 | $24.71 | -3.10% | 81,401 |
| Feb 10, 2025 | $24.38 | $25.93 | $23.89 | $25.50 | +5.50% | 140,150 |
| Feb 3, 2025 | $22.67 | $25.27 | $22.67 | $24.17 | +4.68% | 142,901 |
| Jan 27, 2025 | $23.36 | $24.10 | $22.71 | $23.09 | -1.74% | 166,674 |
| Jan 21, 2025 | $22.73 | $24.35 | $22.58 | $23.50 | +4.54% | 214,016 |
| Jan 13, 2025 | $21.20 | $23.45 | $20.75 | $22.48 | +4.90% | 236,013 |
| Jan 6, 2025 | $22.77 | $23.00 | $20.67 | $21.43 | -6.17% | 263,281 |
| Dec 30, 2024 | $22.65 | $23.55 | $22.28 | $22.84 | -0.31% | 146,104 |
| Dec 23, 2024 | $23.89 | $24.56 | $22.61 | $22.91 | -3.33% | 154,807 |
| Dec 16, 2024 | $25.08 | $25.28 | $22.54 | $23.70 | -4.55% | 800,843 |
| Dec 9, 2024 | $24.78 | $26.31 | $23.37 | $24.83 | +1.31% | 411,325 |
| Dec 2, 2024 | $26.06 | $26.33 | $23.65 | $24.51 | -5.95% | 294,175 |
| Nov 25, 2024 | $25.33 | $26.49 | $24.81 | $26.06 | +4.95% | 211,669 |
| Nov 18, 2024 | $21.70 | $25.07 | $21.10 | $24.83 | +15.17% | 465,078 |
| Nov 11, 2024 | $25.50 | $25.89 | $21.52 | $21.56 | -14.72% | 596,891 |
| Nov 4, 2024 | $25.16 | $27.30 | $24.93 | $25.28 | -0.24% | 211,227 |
| Oct 28, 2024 | $25.58 | $27.12 | $25.33 | $25.34 | +2.01% | 333,158 |
| Oct 21, 2024 | $26.89 | $27.01 | $24.13 | $24.84 | -7.90% | 296,107 |
| Oct 14, 2024 | $23.26 | $27.84 | $22.20 | $26.97 | +18.60% | 276,683 |
| Oct 7, 2024 | $24.36 | $24.36 | $22.16 | $22.74 | -7.41% | 366,976 |
| Sep 30, 2024 | $26.50 | $27.45 | $24.12 | $24.56 | -7.43% | 307,477 |
| Sep 23, 2024 | $27.31 | $27.50 | $25.97 | $26.53 | -2.21% | 476,807 |
| Sep 16, 2024 | $26.47 | $27.61 | $25.62 | $27.13 | +2.07% | 573,157 |
| Sep 9, 2024 | $27.00 | $27.00 | $25.43 | $26.58 | -1.26% | 230,987 |
| Sep 3, 2024 | $27.55 | $28.60 | $26.70 | $26.92 | -2.46% | 258,227 |
| Aug 26, 2024 | $28.05 | $29.44 | $26.97 | $27.60 | -0.50% | 292,598 |
| Aug 19, 2024 | $26.55 | $28.97 | $26.40 | $27.74 | +4.88% | 539,388 |
| Aug 12, 2024 | $29.98 | $32.90 | $26.00 | $26.45 | -9.91% | 1,417,127 |
| Aug 5, 2024 | $28.53 | $30.15 | $27.66 | $29.36 | -0.78% | 83,441 |
| Jul 29, 2024 | $32.75 | $32.90 | $29.36 | $29.59 | -8.11% | 125,099 |
| Jul 22, 2024 | $30.07 | $32.76 | $29.04 | $32.20 | +9.49% | 191,567 |
| Jul 15, 2024 | $32.10 | $33.25 | $29.03 | $29.41 | -6.55% | 109,103 |
| Jul 8, 2024 | $30.16 | $31.72 | $28.42 | $31.47 | +6.53% | 160,442 |
| Jul 1, 2024 | $27.83 | $32.29 | $26.62 | $29.54 | +7.42% | 127,949 |
| Jun 24, 2024 | $26.50 | $28.54 | $22.62 | $27.50 | +3.07% | 642,198 |
| Jun 17, 2024 | $27.32 | $29.44 | $25.98 | $26.68 | +0.11% | 123,286 |
| Jun 10, 2024 | $26.17 | $27.07 | $23.08 | $26.65 | +1.37% | 175,960 |
| Jun 3, 2024 | $27.28 | $29.23 | $26.10 | $26.29 | -4.88% | 76,875 |
| May 28, 2024 | $29.91 | $30.37 | $25.41 | $27.64 | -10.11% | 92,350 |
| May 20, 2024 | $31.99 | $32.45 | $27.27 | $30.75 | -4.98% | 93,388 |
| May 13, 2024 | $32.40 | $33.50 | $31.90 | $32.36 | +0.28% | 79,322 |
| May 6, 2024 | $33.85 | $33.85 | $32.26 | $32.27 | -3.38% | 85,033 |
| Apr 29, 2024 | $32.88 | $34.19 | $31.31 | $33.40 | +1.58% | 85,529 |
| Apr 22, 2024 | $29.42 | $34.10 | $29.19 | $32.88 | +11.76% | 122,454 |
| Apr 15, 2024 | $27.46 | $30.89 | $26.90 | $29.42 | +5.07% | 155,937 |
| Apr 8, 2024 | $29.05 | $29.05 | $25.10 | $28.00 | -3.61% | 137,362 |
| Apr 1, 2024 | $29.00 | $30.14 | $26.36 | $29.05 | +1.68% | 171,210 |
| Mar 25, 2024 | $29.61 | $34.26 | $26.89 | $28.57 | -2.86% | 111,494 |
| Mar 18, 2024 | $25.47 | $29.88 | $24.99 | $29.41 | +12.42% | 154,826 |
| Mar 11, 2024 | $18.26 | $30.89 | $18.26 | $26.16 | +39.22% | 468,784 |
| Mar 4, 2024 | $12.30 | $19.09 | $12.11 | $18.79 | +59.64% | 176,860 |
| Feb 26, 2024 | $12.01 | $12.01 | $10.99 | $11.77 | -3.84% | 20,308 |
| Feb 20, 2024 | $11.03 | $12.27 | $11.03 | $12.24 | +10.27% | 26,568 |
| Feb 12, 2024 | $12.00 | $12.90 | $10.93 | $11.10 | -5.82% | 31,293 |
| Feb 5, 2024 | $9.32 | $12.88 | $8.84 | $11.79 | +26.87% | 75,294 |
| Jan 29, 2024 | $9.05 | $9.29 | $8.95 | $9.29 | +1.75% | 4,101 |
| Jan 22, 2024 | $8.97 | $9.25 | $8.85 | $9.13 | +0.33% | 8,927 |
| Jan 16, 2024 | $9.41 | $9.48 | $8.65 | $9.10 | -1.41% | 19,931 |
| Jan 8, 2024 | $9.21 | $9.40 | $8.95 | $9.23 | +2.21% | 4,780 |
| Jan 2, 2024 | $9.56 | $9.94 | $8.76 | $9.03 | -6.52% | 28,177 |
| Dec 26, 2023 | $9.77 | $10.04 | $9.51 | $9.66 | -1.07% | 6,168 |
| Dec 18, 2023 | $9.79 | $10.20 | $9.70 | $9.77 | -0.26% | 273,552 |
| Dec 11, 2023 | $8.74 | $10.33 | $8.74 | $9.79 | +12.01% | 30,818 |
| Dec 4, 2023 | $10.57 | $11.34 | $8.64 | $8.74 | -17.15% | 23,662 |
| Nov 27, 2023 | $10.39 | $10.58 | $9.64 | $10.55 | +3.37% | 17,157 |
| Nov 20, 2023 | $9.04 | $10.62 | $8.81 | $10.21 | +13.39% | 12,836 |
| Nov 13, 2023 | $8.86 | $9.25 | $8.80 | $9.00 | 0.00% | 6,344 |
| Nov 6, 2023 | $9.00 | $9.09 | $8.64 | $9.00 | 0.00% | 15,052 |
| Oct 30, 2023 | $8.75 | $9.00 | $8.70 | $9.00 | +2.86% | 16,828 |
| Oct 23, 2023 | $9.02 | $9.20 | $8.72 | $8.75 | -2.78% | 24,305 |
| Oct 16, 2023 | $8.71 | $9.44 | $8.70 | $9.00 | +3.93% | 17,345 |
| Oct 9, 2023 | $9.00 | $9.00 | $8.55 | $8.66 | -4.63% | 14,709 |
| Oct 2, 2023 | $8.91 | $9.08 | $8.70 | $9.08 | +1.00% | 3,271 |
| Sep 25, 2023 | $9.52 | $10.00 | $8.65 | $8.99 | -8.30% | 30,098 |
| Sep 18, 2023 | $9.20 | $10.24 | $8.89 | $9.80 | +3.19% | 20,471 |
| Sep 11, 2023 | $6.89 | $10.50 | $6.89 | $9.50 | +26.67% | 21,208 |
| Sep 5, 2023 | $8.30 | $8.50 | $6.92 | $7.50 | -12.99% | 11,331 |
| Aug 28, 2023 | $9.81 | $9.81 | $8.50 | $8.62 | -9.83% | 4,010 |
| Aug 21, 2023 | $9.50 | $9.56 | $9.12 | $9.56 | +2.25% | 3,601 |
| Aug 14, 2023 | $9.85 | $9.90 | $9.12 | $9.35 | -4.98% | 10,152 |
| Aug 7, 2023 | $9.60 | $10.10 | $9.10 | $9.84 | +1.34% | 17,029 |
| Jul 31, 2023 | $10.04 | $10.04 | $9.71 | $9.71 | -0.72% | 3,289 |
| Jul 24, 2023 | $9.61 | $10.76 | $9.57 | $9.78 | +2.19% | 23,934 |
| Jul 17, 2023 | $9.31 | $9.69 | $9.28 | $9.57 | +3.13% | 4,846 |
| Jul 10, 2023 | $9.04 | $9.59 | $9.04 | $9.28 | +1.31% | 18,624 |
| Jul 3, 2023 | $8.98 | $9.81 | $8.50 | $9.16 | +5.05% | 36,379 |
| Jun 26, 2023 | $9.01 | $9.42 | $8.21 | $8.72 | -3.11% | 12,213 |
| Jun 20, 2023 | $8.79 | $9.00 | $8.19 | $9.00 | +6.51% | 16,612 |
| Jun 12, 2023 | $9.45 | $9.86 | $8.45 | $8.45 | -11.94% | 23,968 |
| Jun 5, 2023 | $8.45 | $9.95 | $8.45 | $9.60 | +13.70% | 22,987 |
| May 30, 2023 | $6.87 | $8.80 | $6.87 | $8.44 | +20.74% | 26,354 |
| May 22, 2023 | $6.82 | $7.26 | $6.61 | $6.99 | +1.30% | 42,540 |
| May 15, 2023 | $6.50 | $7.05 | $6.26 | $6.90 | +6.15% | 90,801 |
| May 8, 2023 | $7.00 | $7.09 | $6.50 | $6.50 | -11.20% | 14,688 |
| May 1, 2023 | $7.40 | $7.44 | $6.65 | $7.32 | -2.01% | 18,901 |
| Apr 24, 2023 | $8.20 | $8.20 | $7.31 | $7.47 | -8.90% | 4,187 |
| Apr 17, 2023 | $8.97 | $9.32 | $7.97 | $8.20 | -8.99% | 20,736 |
| Apr 10, 2023 | $8.50 | $9.27 | $7.55 | $9.01 | +27.08% | 30,914 |
| Apr 3, 2023 | $6.86 | $7.64 | $6.45 | $7.09 | +4.42% | 90,943 |
| Mar 27, 2023 | $10.22 | $10.94 | $6.00 | $6.79 | -33.56% | 167,668 |
| Mar 20, 2023 | $10.54 | $10.88 | $10.11 | $10.22 | -2.76% | 7,510 |
| Mar 13, 2023 | $11.47 | $12.15 | $10.51 | $10.51 | -8.93% | 12,450 |
| Mar 6, 2023 | $11.98 | $12.00 | $11.33 | $11.54 | -3.63% | 9,449 |
| Feb 27, 2023 | $11.93 | $12.13 | $11.50 | $11.98 | -0.37% | 8,064 |
| Feb 21, 2023 | $12.55 | $12.79 | $11.26 | $12.02 | -5.58% | 21,379 |
| Feb 13, 2023 | $13.01 | $13.35 | $12.55 | $12.73 | -1.47% | 47,062 |
| Feb 6, 2023 | $13.43 | $13.69 | $12.55 | $12.92 | -6.44% | 25,445 |
| Jan 30, 2023 | $14.21 | $14.46 | $13.00 | $13.81 | -6.37% | 11,478 |
| Jan 23, 2023 | $15.61 | $15.99 | $13.80 | $14.75 | -4.22% | 25,165 |
| Jan 17, 2023 | $15.30 | $15.65 | $15.25 | $15.40 | -0.23% | 4,443 |
| Jan 9, 2023 | $13.32 | $15.89 | $13.32 | $15.44 | +15.90% | 33,001 |
| Jan 3, 2023 | $12.71 | $13.53 | $12.71 | $13.32 | +6.54% | 10,444 |
| Dec 27, 2022 | $11.59 | $12.71 | $11.35 | $12.50 | +7.11% | 24,880 |
| Dec 19, 2022 | $12.66 | $12.66 | $11.25 | $11.67 | -8.97% | 60,699 |
| Dec 12, 2022 | $16.01 | $16.01 | $12.55 | $12.82 | -19.88% | 40,064 |
| Dec 5, 2022 | $16.05 | $16.90 | $16.00 | $16.00 | -0.68% | 30,209 |
| Nov 28, 2022 | $12.78 | $16.36 | $12.78 | $16.11 | +25.08% | 41,622 |
| Nov 21, 2022 | $14.17 | $14.50 | $12.88 | $12.88 | -9.30% | 16,731 |
| Nov 14, 2022 | $15.00 | $16.00 | $14.20 | $14.20 | -11.25% | 15,625 |
| Nov 7, 2022 | $16.05 | $16.39 | $15.81 | $16.00 | -1.72% | 26,680 |
| Oct 31, 2022 | $16.09 | $17.40 | $16.00 | $16.28 | -0.12% | 14,582 |
| Oct 24, 2022 | $16.00 | $16.96 | $15.89 | $16.30 | -1.27% | 33,011 |
| Oct 17, 2022 | $16.44 | $16.51 | $15.91 | $16.51 | +0.55% | 18,244 |
| Oct 10, 2022 | $15.96 | $16.59 | $15.83 | $16.42 | +2.24% | 10,662 |
| Oct 3, 2022 | $16.39 | $17.70 | $15.79 | $16.06 | -1.11% | 62,217 |
| Sep 26, 2022 | $19.79 | $20.00 | $13.94 | $16.24 | -17.94% | 65,084 |
| Sep 19, 2022 | $21.26 | $21.88 | $19.68 | $19.79 | -8.42% | 28,568 |
| Sep 12, 2022 | $21.00 | $21.80 | $20.95 | $21.61 | +3.35% | 21,574 |
| Sep 6, 2022 | $20.57 | $21.36 | $20.57 | $20.91 | +2.05% | 13,056 |
| Aug 29, 2022 | $19.79 | $21.19 | $19.79 | $20.49 | +2.76% | 25,309 |
| Aug 22, 2022 | $18.71 | $19.94 | $18.71 | $19.94 | +6.57% | 31,232 |
| Aug 15, 2022 | $18.29 | $19.48 | $18.29 | $18.71 | +2.80% | 47,113 |
| Aug 8, 2022 | $17.21 | $19.06 | $16.90 | $18.20 | +4.60% | 36,497 |
| Aug 1, 2022 | $17.54 | $18.06 | $17.02 | $17.40 | -3.06% | 16,540 |
| Jul 25, 2022 | $18.80 | $19.10 | $17.10 | $17.95 | -3.49% | 27,022 |
| Jul 18, 2022 | $20.69 | $20.69 | $16.80 | $18.60 | -9.49% | 30,341 |
| Jul 11, 2022 | $21.18 | $23.90 | $20.26 | $20.55 | -4.86% | 34,320 |
| Jul 5, 2022 | $21.45 | $22.60 | $20.55 | $21.60 | +4.80% | 32,665 |
| Jun 27, 2022 | $21.78 | $22.68 | $19.71 | $20.61 | -6.32% | 31,845 |
| Jun 21, 2022 | $22.49 | $25.88 | $21.00 | $22.00 | -1.61% | 59,723 |
| Jun 13, 2022 | $25.70 | $27.35 | $22.36 | $22.36 | -13.00% | 15,358 |
| Jun 6, 2022 | $26.00 | $28.20 | $24.65 | $25.70 | -1.31% | 48,989 |
| May 31, 2022 | $25.75 | $28.90 | $25.35 | $26.04 | +1.20% | 49,836 |
| May 23, 2022 | $24.29 | $26.40 | $22.90 | $25.73 | +3.54% | 100,303 |
| May 16, 2022 | $27.50 | $27.64 | $24.73 | $24.85 | -9.64% | 22,087 |
| May 9, 2022 | $30.00 | $30.81 | $22.93 | $27.50 | -10.42% | 69,808 |
| May 2, 2022 | $30.05 | $32.37 | $29.13 | $30.70 | +2.30% | 41,933 |
| Apr 25, 2022 | $32.50 | $32.52 | $28.82 | $30.01 | -9.25% | 42,207 |
| Apr 18, 2022 | $31.06 | $35.48 | $31.04 | $33.07 | +1.26% | 50,857 |
| Apr 11, 2022 | $32.58 | $33.15 | $30.19 | $32.66 | +0.25% | 35,094 |
| Apr 4, 2022 | $32.74 | $33.12 | $30.65 | $32.58 | -0.37% | 67,764 |
| Mar 28, 2022 | $34.45 | $35.27 | $32.29 | $32.70 | -5.22% | 73,394 |
| Mar 21, 2022 | $31.57 | $36.47 | $31.45 | $34.50 | +9.52% | 128,049 |
| Mar 14, 2022 | $33.61 | $33.79 | $29.24 | $31.50 | -5.46% | 128,362 |
| Mar 7, 2022 | $33.27 | $34.76 | $32.00 | $33.32 | -3.84% | 48,635 |
| Feb 28, 2022 | $34.26 | $36.09 | $33.00 | $34.65 | -0.17% | 125,802 |
| Feb 22, 2022 | $32.64 | $36.16 | $32.32 | $34.71 | +6.80% | 87,113 |
| Feb 14, 2022 | $32.00 | $33.50 | $30.64 | $32.50 | +1.94% | 23,785 |
| Feb 7, 2022 | $30.44 | $32.84 | $30.43 | $31.88 | +1.45% | 46,019 |
| Jan 31, 2022 | $29.42 | $32.00 | $29.05 | $31.43 | +7.18% | 31,224 |
| Jan 24, 2022 | $29.22 | $30.10 | $27.79 | $29.32 | +2.05% | 59,041 |
| Jan 18, 2022 | $27.71 | $29.99 | $27.71 | $28.73 | -5.62% | 49,504 |
| Jan 10, 2022 | $27.99 | $30.62 | $27.19 | $30.44 | +8.29% | 46,268 |
| Jan 3, 2022 | $28.50 | $30.80 | $26.56 | $28.11 | -1.33% | 62,973 |
| Dec 27, 2021 | $28.00 | $33.75 | $27.45 | $28.49 | -0.35% | 85,661 |
| Dec 20, 2021 | $26.59 | $29.13 | $25.94 | $28.59 | +6.72% | 71,932 |
| Dec 13, 2021 | $33.42 | $34.52 | $22.45 | $26.79 | -20.24% | 233,114 |
| Dec 6, 2021 | $31.12 | $33.98 | $29.59 | $33.59 | +6.91% | 117,287 |
| Nov 29, 2021 | $32.00 | $32.94 | $27.33 | $31.42 | +1.52% | 239,051 |
| Nov 22, 2021 | $30.43 | $34.00 | $29.60 | $30.95 | +0.65% | 74,575 |
| Nov 15, 2021 | $32.33 | $33.86 | $29.16 | $30.75 | -8.32% | 68,979 |
| Nov 8, 2021 | $29.72 | $35.36 | $29.72 | $33.54 | +18.52% | 86,303 |
| Nov 1, 2021 | $28.01 | $29.96 | $27.00 | $28.30 | +0.28% | 25,066 |
| Oct 25, 2021 | $29.50 | $31.40 | $27.50 | $28.22 | -4.92% | 31,109 |
| Oct 18, 2021 | $30.51 | $32.85 | $25.85 | $29.68 | -3.98% | 55,355 |
| Oct 11, 2021 | $31.80 | $32.50 | $29.77 | $30.91 | -3.10% | 25,882 |
| Oct 4, 2021 | $33.76 | $34.41 | $31.50 | $31.90 | -5.29% | 50,888 |
| Sep 27, 2021 | $34.24 | $36.15 | $33.33 | $33.68 | -0.65% | 111,045 |
| Sep 20, 2021 | $32.48 | $35.29 | $30.80 | $33.90 | +1.10% | 122,960 |
| Sep 13, 2021 | $31.64 | $34.40 | $28.03 | $33.53 | +4.78% | 198,286 |
| Sep 7, 2021 | $36.71 | $38.00 | $31.53 | $32.00 | -12.90% | 172,649 |
| Aug 30, 2021 | $36.43 | $38.95 | $34.89 | $36.74 | +0.69% | 125,372 |
| Aug 23, 2021 | $32.71 | $37.68 | $32.13 | $36.49 | +10.91% | 138,470 |
| Aug 16, 2021 | $29.64 | $36.48 | $29.64 | $32.90 | +11.00% | 203,142 |
| Aug 9, 2021 | $25.49 | $30.39 | $21.08 | $29.64 | +16.24% | 410,804 |
| Aug 2, 2021 | $28.04 | $29.76 | $22.04 | $25.50 | -8.93% | 240,638 |
| Jul 26, 2021 | $32.86 | $33.75 | $27.89 | $28.00 | -16.42% | 135,939 |
| Jul 19, 2021 | $44.88 | $45.17 | $32.60 | $33.50 | -27.54% | 204,735 |
| Jul 12, 2021 | $51.34 | $52.26 | $46.23 | $46.23 | -11.10% | 76,950 |
| Jul 6, 2021 | $51.24 | $58.94 | $50.07 | $52.00 | +2.50% | 104,773 |
| Jun 28, 2021 | $46.14 | $51.50 | $45.69 | $50.73 | +10.55% | 49,339 |
| Jun 21, 2021 | $41.21 | $46.15 | $40.18 | $45.89 | +9.16% | 34,038 |
| Jun 14, 2021 | $44.18 | $47.22 | $40.51 | $42.04 | -5.55% | 37,939 |
| Jun 7, 2021 | $44.68 | $45.50 | $40.23 | $44.51 | +0.02% | 57,183 |
| Jun 1, 2021 | $46.44 | $46.44 | $43.13 | $44.50 | -4.67% | 70,492 |
| May 24, 2021 | $49.49 | $50.52 | $45.79 | $46.68 | -4.58% | 108,616 |
| May 17, 2021 | $50.00 | $55.00 | $48.60 | $48.92 | -3.13% | 137,160 |
| May 10, 2021 | $48.00 | $51.91 | $45.81 | $50.50 | +5.21% | 144,985 |
| May 3, 2021 | $40.22 | $49.00 | $39.78 | $48.00 | +19.34% | 148,557 |
| Apr 26, 2021 | $40.83 | $43.42 | $37.70 | $40.22 | -1.49% | 227,430 |
| Apr 19, 2021 | $40.36 | $41.50 | $38.34 | $40.83 | +2.08% | 181,070 |
| Apr 12, 2021 | $38.84 | $42.40 | $38.02 | $40.00 | +2.99% | 95,819 |
| Apr 5, 2021 | $39.03 | $41.53 | $37.51 | $38.84 | -1.47% | 116,168 |
| Mar 29, 2021 | $37.49 | $42.00 | $34.50 | $39.42 | +5.15% | 105,723 |
| Mar 22, 2021 | $41.51 | $42.13 | $31.63 | $37.49 | -10.74% | 123,091 |
| Mar 15, 2021 | $38.62 | $47.79 | $35.90 | $42.00 | +11.46% | 255,817 |
| Mar 8, 2021 | $29.16 | $38.67 | $29.16 | $37.68 | +29.22% | 150,747 |
| Mar 1, 2021 | $32.15 | $33.65 | $26.61 | $29.16 | -6.78% | 226,610 |
| Feb 22, 2021 | $28.10 | $36.72 | $27.50 | $31.28 | +9.75% | 303,602 |
| Feb 16, 2021 | $27.42 | $29.66 | $26.19 | $28.50 | +5.59% | 168,177 |
| Feb 8, 2021 | $38.71 | $41.36 | $25.81 | $26.99 | -29.59% | 488,875 |
| Feb 1, 2021 | $24.77 | $39.80 | $24.67 | $38.33 | +56.45% | 418,750 |
| Jan 25, 2021 | $26.88 | $27.24 | $23.26 | $24.50 | -9.39% | 206,755 |
| Jan 19, 2021 | $19.86 | $28.64 | $19.58 | $27.04 | +40.61% | 392,533 |
| Jan 11, 2021 | $14.10 | $19.23 | $13.35 | $19.23 | +34.19% | 183,560 |
| Jan 4, 2021 | $12.39 | $14.47 | $11.48 | $14.33 | +16.13% | 158,022 |
| Dec 28, 2020 | $12.75 | $13.21 | $12.03 | $12.34 | -4.34% | 95,369 |
| Dec 21, 2020 | $14.07 | $14.16 | $12.75 | $12.90 | -10.35% | 105,534 |
| Dec 14, 2020 | $14.65 | $16.86 | $13.96 | $14.39 | -5.01% | 189,952 |
| Dec 7, 2020 | $19.65 | $20.70 | $14.76 | $15.15 | -22.31% | 149,338 |
| Nov 30, 2020 | $14.32 | $19.95 | $12.15 | $19.50 | +38.78% | 254,210 |
| Nov 23, 2020 | $10.50 | $14.42 | $10.50 | $14.05 | +28.31% | 84,209 |
| Nov 16, 2020 | $10.20 | $13.50 | $9.90 | $10.95 | +10.95% | 206,779 |
| Nov 9, 2020 | $9.00 | $10.05 | $8.25 | $9.87 | +14.55% | 121,334 |
| Nov 2, 2020 | $7.72 | $9.00 | $7.72 | $8.62 | +14.87% | 50,163 |
| Oct 26, 2020 | $9.15 | $9.30 | $7.35 | $7.50 | -18.06% | 57,933 |
| Oct 19, 2020 | $9.30 | $9.55 | $8.85 | $9.15 | +0.03% | 34,175 |
| Oct 12, 2020 | $9.45 | $9.93 | $9.04 | $9.15 | -4.69% | 63,920 |
| Oct 5, 2020 | $10.05 | $10.05 | $9.00 | $9.60 | 0.00% | 33,749 |
| Sep 28, 2020 | $9.00 | $10.20 | $9.00 | $9.60 | +3.23% | 20,068 |
| Sep 21, 2020 | $9.75 | $10.47 | $9.17 | $9.30 | -6.07% | 33,213 |
| Sep 14, 2020 | $8.85 | $10.50 | $8.85 | $9.90 | +8.20% | 61,113 |
| Sep 8, 2020 | $9.75 | $9.80 | $8.70 | $9.15 | -4.69% | 45,059 |
| Aug 31, 2020 | $10.20 | $11.03 | $9.15 | $9.60 | -7.24% | 69,770 |
| Aug 24, 2020 | $9.45 | $10.50 | $9.25 | $10.35 | +9.52% | 75,270 |
| Aug 17, 2020 | $9.30 | $9.90 | $8.92 | $9.45 | 0.00% | 50,362 |
| Aug 10, 2020 | $10.17 | $11.10 | $9.26 | $9.45 | -5.76% | 96,453 |
| Aug 3, 2020 | $9.64 | $10.95 | $9.45 | $10.03 | +2.84% | 92,358 |
| Jul 27, 2020 | $9.45 | $13.35 | $8.55 | $9.75 | +9.62% | 374,148 |
| Jul 20, 2020 | $9.00 | $10.05 | $8.37 | $8.89 | -2.79% | 112,321 |
| Jul 13, 2020 | $9.45 | $10.30 | $9.00 | $9.15 | 0.00% | 68,314 |
| Jul 6, 2020 | $10.95 | $10.95 | $8.85 | $9.15 | -14.79% | 102,383 |
| Jun 29, 2020 | $11.25 | $11.70 | $10.20 | $10.74 | -3.05% | 86,158 |
| Jun 22, 2020 | $13.47 | $13.50 | $10.20 | $11.08 | -13.08% | 81,059 |
| Jun 15, 2020 | $14.25 | $15.90 | $12.74 | $12.74 | -9.74% | 102,629 |
| Jun 8, 2020 | $11.70 | $25.82 | $10.99 | $14.12 | +35.23% | 522,927 |
| Jun 1, 2020 | $9.90 | $10.95 | $8.40 | $10.44 | +5.45% | 132,679 |
| May 26, 2020 | $9.28 | $12.00 | $9.12 | $9.90 | +8.73% | 106,697 |
| May 18, 2020 | $9.60 | $9.75 | $7.80 | $9.10 | +0.33% | 143,440 |
| May 11, 2020 | $9.75 | $10.20 | $8.07 | $9.07 | -9.92% | 76,022 |
| May 4, 2020 | $10.80 | $11.25 | $9.63 | $10.07 | -9.24% | 61,822 |
| Apr 27, 2020 | $13.80 | $13.80 | $9.16 | $11.10 | -16.74% | 137,682 |
| Apr 20, 2020 | $14.46 | $15.30 | $12.45 | $13.33 | -7.40% | 39,378 |
| Apr 13, 2020 | $13.07 | $14.70 | $11.11 | $14.40 | +17.04% | 86,584 |
| Apr 6, 2020 | $7.50 | $13.20 | $7.50 | $12.30 | +78.26% | 107,273 |
| Mar 30, 2020 | $8.64 | $9.72 | $6.75 | $6.90 | -23.33% | 47,806 |
| Mar 23, 2020 | $7.95 | $12.75 | $7.95 | $9.00 | +20.00% | 115,736 |
| Mar 16, 2020 | $10.85 | $12.46 | $6.85 | $7.50 | -25.37% | 76,932 |
| Mar 9, 2020 | $25.65 | $25.80 | $9.16 | $10.05 | -62.36% | 96,926 |
| Mar 2, 2020 | $38.25 | $39.60 | $26.40 | $26.70 | -30.47% | 29,267 |
| Feb 24, 2020 | $43.95 | $46.05 | $37.95 | $38.40 | -14.95% | 20,204 |
| Feb 18, 2020 | $41.25 | $46.50 | $41.10 | $45.15 | +9.45% | 10,742 |
| Feb 10, 2020 | $43.35 | $44.55 | $39.37 | $41.25 | -6.14% | 25,636 |
| Feb 3, 2020 | $41.85 | $45.90 | $40.50 | $43.95 | +5.02% | 19,360 |
| Jan 27, 2020 | $43.20 | $44.55 | $40.65 | $41.85 | -4.12% | 28,520 |
| Jan 21, 2020 | $44.85 | $46.50 | $42.97 | $43.65 | -2.68% | 26,492 |
| Jan 13, 2020 | $48.75 | $50.70 | $43.62 | $44.85 | -9.39% | 32,883 |
| Jan 6, 2020 | $46.50 | $51.15 | $46.50 | $49.50 | +6.45% | 32,774 |
| Dec 30, 2019 | $47.55 | $48.15 | $44.70 | $46.50 | -2.21% | 42,406 |
| Dec 23, 2019 | $47.10 | $49.84 | $46.50 | $47.55 | +1.60% | 42,155 |
| Dec 16, 2019 | $53.70 | $54.15 | $46.80 | $46.80 | -11.36% | 74,706 |
| Dec 9, 2019 | $55.95 | $57.30 | $51.30 | $52.80 | -5.63% | 16,796 |
| Dec 2, 2019 | $58.05 | $58.80 | $54.15 | $55.95 | -2.36% | 16,203 |
| Nov 25, 2019 | $53.85 | $57.75 | $53.55 | $57.30 | +6.41% | 23,048 |
| Nov 18, 2019 | $58.80 | $58.80 | $51.30 | $53.85 | -7.95% | 46,907 |
| Nov 11, 2019 | $60.90 | $61.05 | $55.74 | $58.50 | -6.70% | 49,683 |
| Nov 4, 2019 | $60.75 | $65.25 | $59.25 | $62.70 | +3.98% | 34,301 |
| Oct 28, 2019 | $67.50 | $67.50 | $59.32 | $60.30 | -10.47% | 28,316 |
| Oct 21, 2019 | $69.00 | $69.60 | $64.35 | $67.35 | -2.39% | 22,248 |
| Oct 14, 2019 | $67.65 | $71.10 | $65.55 | $69.00 | +2.22% | 32,180 |
| Oct 7, 2019 | $65.55 | $69.00 | $61.87 | $67.50 | +1.81% | 24,945 |
| Sep 30, 2019 | $62.25 | $67.95 | $61.65 | $66.30 | +8.33% | 39,664 |
| Sep 23, 2019 | $65.40 | $65.55 | $59.55 | $61.20 | -7.69% | 29,762 |
| Sep 16, 2019 | $65.25 | $67.95 | $61.80 | $66.30 | +0.91% | 27,555 |
| Sep 9, 2019 | $63.90 | $72.60 | $63.60 | $65.70 | +2.34% | 41,582 |
| Sep 3, 2019 | $64.95 | $67.50 | $59.10 | $64.20 | -7.16% | 32,176 |
| Aug 26, 2019 | $60.30 | $70.80 | $60.00 | $69.15 | +16.71% | 54,731 |
| Aug 19, 2019 | $62.40 | $62.77 | $59.10 | $59.25 | -2.95% | 66,555 |
| Aug 12, 2019 | $66.75 | $67.05 | $60.90 | $61.05 | -7.50% | 54,794 |
| Aug 5, 2019 | $77.10 | $82.50 | $65.40 | $66.00 | -16.51% | 58,181 |
| Jul 29, 2019 | $79.20 | $84.60 | $75.75 | $79.05 | -2.23% | 56,679 |
| Jul 22, 2019 | $70.95 | $81.60 | $68.40 | $80.85 | +13.95% | 53,080 |
| Jul 15, 2019 | $80.85 | $81.75 | $70.95 | $70.95 | -11.42% | 53,513 |
| Jul 8, 2019 | $78.90 | $83.55 | $76.20 | $80.10 | +0.75% | 102,465 |
| Jul 1, 2019 | $75.75 | $81.45 | $72.90 | $79.50 | +5.37% | 76,195 |
| Jun 24, 2019 | $64.50 | $76.35 | $63.60 | $75.45 | +16.71% | 325,193 |
| Jun 17, 2019 | $66.30 | $72.30 | $62.40 | $64.65 | -2.27% | 127,780 |
| Jun 10, 2019 | $69.00 | $72.60 | $64.20 | $66.15 | -4.13% | 73,502 |
| Jun 3, 2019 | $62.10 | $79.35 | $62.10 | $69.00 | +9.79% | 132,869 |
| May 28, 2019 | $56.10 | $67.05 | $52.20 | $62.85 | +11.14% | 153,843 |
| May 20, 2019 | $62.40 | $63.75 | $55.95 | $56.55 | -7.60% | 43,445 |
| May 13, 2019 | $58.65 | $62.40 | $55.50 | $61.20 | +0.99% | 86,683 |
| May 6, 2019 | $60.45 | $65.55 | $60.15 | $60.60 | -1.94% | 57,968 |
| Apr 29, 2019 | $63.30 | $65.70 | $58.20 | $61.80 | -3.06% | 87,180 |
| Apr 22, 2019 | $59.70 | $65.70 | $57.97 | $63.75 | +7.32% | 112,259 |
| Apr 15, 2019 | $60.90 | $61.80 | $58.05 | $59.40 | -2.46% | 47,450 |
| Apr 8, 2019 | $59.10 | $64.05 | $57.75 | $60.90 | +2.53% | 59,795 |
| Apr 1, 2019 | $60.90 | $63.00 | $57.90 | $59.40 | -0.75% | 68,443 |
| Mar 25, 2019 | $61.35 | $61.35 | $57.75 | $59.85 | -2.44% | 110,355 |
| Mar 18, 2019 | $67.35 | $74.70 | $60.75 | $61.35 | -8.09% | 124,850 |
| Mar 11, 2019 | $65.25 | $73.05 | $63.45 | $66.75 | +4.46% | 174,484 |
| Mar 4, 2019 | $76.20 | $77.40 | $57.30 | $63.90 | -15.81% | 140,471 |
| Feb 25, 2019 | $91.05 | $93.15 | $68.25 | $75.90 | -16.23% | 141,538 |
| Feb 19, 2019 | $98.25 | $100.05 | $88.20 | $90.60 | -7.93% | 47,187 |
| Feb 11, 2019 | $99.30 | $103.49 | $93.60 | $98.40 | -0.76% | 76,193 |
| Feb 4, 2019 | $103.34 | $106.34 | $96.30 | $99.15 | -4.20% | 59,409 |
| Jan 28, 2019 | $108.14 | $111.74 | $102.74 | $103.49 | -6.12% | 50,113 |
| Jan 22, 2019 | $120.59 | $122.09 | $107.99 | $110.24 | -8.58% | 39,651 |
| Jan 14, 2019 | $114.14 | $123.74 | $112.19 | $120.59 | +5.24% | 54,877 |
| Jan 7, 2019 | $108.29 | $118.19 | $106.04 | $114.59 | +6.11% | 55,397 |
| Dec 31, 2018 | $102.14 | $109.64 | $98.55 | $107.99 | +6.51% | 69,393 |
| Dec 24, 2018 | $100.35 | $105.44 | $93.45 | $101.39 | +1.35% | 109,781 |
| Dec 17, 2018 | $116.54 | $120.29 | $97.42 | $100.05 | -15.03% | 126,069 |
| Dec 10, 2018 | $128.84 | $133.19 | $116.92 | $117.74 | -8.72% | 70,019 |
| Dec 3, 2018 | $136.49 | $140.54 | $125.54 | $128.99 | -4.44% | 56,748 |
| Nov 26, 2018 | $123.89 | $144.59 | $120.59 | $134.99 | +10.16% | 151,878 |
| Nov 19, 2018 | $121.19 | $125.84 | $110.99 | $122.54 | +0.62% | 41,364 |
| Nov 12, 2018 | $123.14 | $124.64 | $110.24 | $121.79 | -1.22% | 61,802 |
| Nov 5, 2018 | $141.29 | $154.94 | $118.19 | $123.29 | -12.74% | 107,726 |
| Oct 29, 2018 | $125.39 | $142.94 | $125.11 | $141.29 | +13.63% | 78,138 |
| Oct 22, 2018 | $132.14 | $134.54 | $120.89 | $124.34 | -5.58% | 49,400 |
| Oct 15, 2018 | $126.29 | $134.39 | $125.39 | $131.69 | +4.15% | 42,901 |
| Oct 8, 2018 | $129.44 | $140.69 | $124.49 | $126.44 | -2.66% | 84,330 |
| Oct 1, 2018 | $141.89 | $144.89 | $127.72 | $129.89 | -8.26% | 84,109 |
| Sep 24, 2018 | $137.84 | $142.34 | $133.34 | $141.59 | +2.39% | 77,877 |
| Sep 17, 2018 | $134.24 | $141.29 | $131.39 | $138.29 | +3.02% | 147,055 |
| Sep 10, 2018 | $134.54 | $139.49 | $122.84 | $134.24 | +0.79% | 137,780 |
| Sep 4, 2018 | $132.89 | $134.84 | $128.54 | $133.19 | +0.11% | 105,579 |
| Aug 27, 2018 | $122.99 | $134.39 | $121.19 | $133.04 | +8.30% | 109,820 |
| Aug 20, 2018 | $112.49 | $136.49 | $108.67 | $122.84 | +8.91% | 150,096 |
| Aug 13, 2018 | $110.99 | $115.49 | $108.44 | $112.79 | +1.21% | 121,378 |
| Aug 6, 2018 | $108.89 | $120.14 | $107.69 | $111.44 | +2.48% | 145,160 |
| Jul 30, 2018 | $148.04 | $151.94 | $107.77 | $108.74 | -26.32% | 224,783 |
| Jul 23, 2018 | $150.29 | $154.94 | $144.29 | $147.59 | -1.40% | 45,184 |
| Jul 16, 2018 | $161.54 | $161.54 | $148.79 | $149.69 | -7.25% | 46,972 |
| Jul 9, 2018 | $169.19 | $169.79 | $159.59 | $161.39 | -4.27% | 49,664 |
| Jul 2, 2018 | $158.99 | $170.54 | $154.64 | $168.59 | +5.34% | 29,519 |
| Jun 25, 2018 | $170.84 | $171.89 | $159.74 | $160.04 | -6.49% | 71,807 |
| Jun 18, 2018 | $168.89 | $175.93 | $166.34 | $171.14 | +0.71% | 75,296 |
| Jun 11, 2018 | $168.29 | $173.54 | $165.14 | $169.94 | +1.07% | 77,600 |
| Jun 4, 2018 | $169.04 | $169.79 | $163.49 | $168.14 | -0.09% | 64,669 |
| May 29, 2018 | $159.74 | $168.89 | $157.49 | $168.29 | +4.47% | 49,609 |
| May 21, 2018 | $161.69 | $165.29 | $158.54 | $161.09 | -0.19% | 62,230 |
| May 14, 2018 | $164.99 | $165.59 | $158.24 | $161.39 | -1.82% | 59,034 |
| May 7, 2018 | $150.59 | $166.49 | $150.59 | $164.39 | +9.27% | 99,627 |
| Apr 30, 2018 | $178.79 | $178.79 | $137.24 | $150.44 | -15.36% | 243,853 |
| Apr 23, 2018 | $174.59 | $178.94 | $167.99 | $177.74 | +1.72% | 72,770 |
| Apr 16, 2018 | $161.84 | $178.79 | $158.09 | $174.74 | +8.88% | 157,151 |
| Apr 9, 2018 | $160.49 | $163.49 | $156.44 | $160.49 | +0.66% | 197,880 |
| Apr 2, 2018 | $160.79 | $163.19 | $154.04 | $159.44 | -1.12% | 105,845 |
| Mar 26, 2018 | $172.34 | $172.34 | $159.44 | $161.24 | -5.29% | 97,835 |
| Mar 19, 2018 | $184.49 | $186.59 | $169.64 | $170.24 | -8.10% | 71,527 |
| Mar 12, 2018 | $190.19 | $193.34 | $182.24 | $185.24 | -2.68% | 70,607 |
| Mar 5, 2018 | $182.24 | $193.49 | $179.84 | $190.34 | +4.02% | 72,633 |
| Feb 26, 2018 | $167.39 | $201.20 | $163.79 | $182.99 | +9.71% | 146,580 |
| Feb 20, 2018 | $169.79 | $172.04 | $158.24 | $166.79 | -2.03% | 105,724 |
| Feb 12, 2018 | $167.24 | $175.19 | $165.74 | $170.24 | +1.70% | 95,959 |
| Feb 5, 2018 | $163.19 | $178.34 | $155.24 | $167.39 | +1.82% | 105,201 |
| Jan 29, 2018 | $176.69 | $178.64 | $163.49 | $164.39 | -7.51% | 68,944 |
| Jan 22, 2018 | $176.69 | $182.39 | $175.34 | $177.74 | +0.51% | 67,054 |
| Jan 16, 2018 | $186.14 | $189.29 | $175.19 | $176.84 | -5.15% | 68,198 |
| Jan 8, 2018 | $195.14 | $195.14 | $175.04 | $186.44 | -4.31% | 150,714 |
| Jan 2, 2018 | $204.29 | $213.59 | $193.49 | $194.84 | -3.71% | 84,113 |
| Dec 26, 2017 | $207.29 | $207.74 | $201.14 | $202.34 | -2.03% | 81,883 |
| Dec 18, 2017 | $218.09 | $221.09 | $205.64 | $206.54 | -4.37% | 98,459 |
| Dec 11, 2017 | $223.79 | $230.84 | $211.79 | $215.99 | -3.36% | 64,898 |
| Dec 4, 2017 | $241.34 | $242.54 | $222.74 | $223.49 | -6.35% | 40,114 |
| Nov 27, 2017 | $244.04 | $250.79 | $232.79 | $238.64 | -2.27% | 66,632 |
| Nov 20, 2017 | $240.89 | $247.64 | $239.54 | $244.19 | +2.20% | 46,059 |
| Nov 13, 2017 | $235.34 | $243.06 | $234.14 | $238.94 | +1.14% | 68,160 |
| Nov 6, 2017 | $231.14 | $240.89 | $225.89 | $236.24 | +2.27% | 102,335 |
| Oct 30, 2017 | $184.64 | $235.34 | $182.84 | $230.99 | +24.49% | 205,569 |
| Oct 23, 2017 | $193.94 | $194.54 | $182.69 | $185.54 | -4.26% | 47,213 |
| Oct 16, 2017 | $181.49 | $195.74 | $181.34 | $193.79 | +6.43% | 40,707 |
| Oct 9, 2017 | $199.34 | $199.34 | $181.49 | $182.09 | -9.06% | 77,220 |
| Oct 2, 2017 | $188.69 | $203.09 | $187.34 | $200.24 | +6.37% | 83,650 |
| Sep 25, 2017 | $183.44 | $195.74 | $181.34 | $188.24 | +2.53% | 88,413 |
| Sep 18, 2017 | $188.54 | $189.59 | $173.99 | $183.59 | -2.24% | 73,330 |
| Sep 11, 2017 | $185.84 | $191.24 | $183.74 | $187.79 | +2.04% | 73,734 |
| Sep 5, 2017 | $187.34 | $193.04 | $182.17 | $184.04 | -2.08% | 65,212 |
| Aug 28, 2017 | $179.24 | $189.29 | $174.89 | $187.94 | +5.38% | 131,334 |
| Aug 21, 2017 | $177.59 | $183.52 | $176.09 | $178.34 | +0.34% | 128,593 |
| Aug 14, 2017 | $182.84 | $184.34 | $176.09 | $177.74 | -2.47% | 160,249 |
| Aug 7, 2017 | $196.34 | $196.94 | $176.69 | $182.24 | -7.39% | 108,335 |
| Jul 31, 2017 | $214.04 | $214.04 | $187.51 | $196.79 | -8.06% | 150,817 |
| Jul 24, 2017 | $219.29 | $226.19 | $211.04 | $214.04 | -2.13% | 116,531 |
| Jul 17, 2017 | $217.79 | $220.94 | $213.29 | $218.69 | +0.21% | 79,087 |
| Jul 10, 2017 | $222.89 | $226.19 | $214.64 | $218.24 | -1.89% | 76,638 |
| Jul 3, 2017 | $228.44 | $229.49 | $218.39 | $222.44 | -2.50% | 79,460 |
| Jun 26, 2017 | $236.24 | $237.14 | $226.94 | $228.14 | -3.18% | 77,440 |
| Jun 19, 2017 | $236.09 | $241.19 | $232.49 | $235.64 | +0.45% | 119,307 |
| Jun 12, 2017 | $215.09 | $238.04 | $215.09 | $234.59 | +9.14% | 180,498 |
| Jun 5, 2017 | $214.49 | $216.74 | $207.14 | $214.94 | -0.14% | 111,677 |
| May 30, 2017 | $218.69 | $218.69 | $204.89 | $215.24 | -1.51% | 118,735 |
| May 22, 2017 | $213.59 | $222.74 | $211.94 | $218.54 | +2.53% | 115,524 |
| May 15, 2017 | $210.74 | $216.74 | $198.14 | $213.14 | +1.50% | 115,301 |
| May 8, 2017 | $206.99 | $215.24 | $200.20 | $209.99 | +1.08% | 137,007 |
| May 1, 2017 | $209.84 | $233.39 | $203.99 | $207.74 | -0.86% | 192,510 |
| Apr 24, 2017 | $215.54 | $216.44 | $209.24 | $209.54 | -1.41% | 119,521 |
| Apr 17, 2017 | $203.84 | $215.69 | $198.29 | $212.54 | +4.73% | 101,686 |
| Apr 10, 2017 | $208.34 | $212.54 | $201.89 | $202.94 | -2.66% | 54,801 |
| Apr 3, 2017 | $211.94 | $213.14 | $201.44 | $208.49 | -1.14% | 78,421 |
| Mar 27, 2017 | $197.69 | $214.04 | $196.94 | $210.89 | +5.63% | 120,332 |
| Mar 20, 2017 | $209.09 | $209.24 | $196.34 | $199.64 | -4.72% | 117,692 |
| Mar 13, 2017 | $214.19 | $215.69 | $205.49 | $209.54 | -2.58% | 121,205 |
| Mar 6, 2017 | $225.59 | $230.39 | $211.64 | $215.09 | -5.53% | 106,187 |
| Feb 27, 2017 | $251.24 | $259.94 | $217.79 | $227.69 | -9.86% | 210,459 |
| Feb 21, 2017 | $255.14 | $260.39 | $247.79 | $252.59 | -1.29% | 42,256 |
| Feb 13, 2017 | $257.99 | $262.49 | $245.24 | $255.89 | +0.06% | 76,102 |
| Feb 6, 2017 | $250.94 | $257.09 | $241.19 | $255.74 | +1.85% | 52,990 |
| Jan 30, 2017 | $251.39 | $259.19 | $242.39 | $251.09 | -1.12% | 59,700 |
| Jan 23, 2017 | $253.94 | $263.69 | $251.16 | $253.94 | -0.06% | 49,323 |
| Jan 17, 2017 | $255.29 | $257.69 | $246.29 | $254.09 | -0.82% | 85,492 |
| Jan 9, 2017 | $240.59 | $264.89 | $237.45 | $256.19 | +6.55% | 115,055 |
| Jan 3, 2017 | $243.59 | $250.94 | $238.94 | $240.44 | -0.12% | 38,809 |
| Dec 27, 2016 | $245.24 | $247.79 | $237.96 | $240.74 | -1.53% | 45,618 |
| Dec 19, 2016 | $251.99 | $268.34 | $240.44 | $244.49 | -2.98% | 84,647 |
| Dec 12, 2016 | $253.49 | $257.09 | $241.79 | $251.99 | -1.12% | 102,832 |
| Dec 5, 2016 | $236.09 | $259.19 | $233.99 | $254.84 | +9.54% | 98,520 |
| Nov 28, 2016 | $237.14 | $244.49 | $224.69 | $232.64 | -2.39% | 171,665 |
| Nov 21, 2016 | $232.64 | $240.59 | $228.44 | $238.34 | +3.25% | 74,798 |
| Nov 14, 2016 | $223.34 | $235.34 | $217.34 | $230.84 | – | 162,190 |
Seasonality
SNDA 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 | 8.8% | 4.2% | -1.5% | 8.1% | -2.4% | 4.4% | -4.9% | -0.6% | -2.9% | -6.4% | 13.2% | -10.7% |
| Months up | 6 of 10 | 7 of 10 | 2 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 1 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -2.3% | 12.7% | -10.1% | 17.7% | -6.9% | 15.4% | -1.1% | -7.1% | 0.2% | -8.7% | ||
| 2025 | 0.0% | 5.2% | -4.2% | -0.3% | 5.1% | 2.3% | -2.1% | 6.1% | 7.0% | -6.6% | 25.1% | 0.6% |
| 2024 | -7.4% | 31.5% | 142.7% | 10.4% | -12.4% | -0.5% | 17.4% | -14.5% | -3.1% | -1.6% | -1.0% | -11.4% |
| 2023 | 13.8% | -18.2% | -41.7% | 10.0% | 10.8% | 5.3% | 13.0% | -7.5% | -1.3% | -0.6% | 8.3% | -0.2% |
| 2022 | 4.7% | 14.0% | -2.6% | -9.4% | -13.2% | -19.4% | -14.5% | 12.8% | -19.8% | -1.0% | -4.4% | -18.7% |
| 2021 | 98.5% | 27.7% | 23.1% | 4.5% | 16.1% | 6.0% | -43.4% | 31.7% | -4.5% | -19.9% | 1.3% | -0.4% |
| 2020 | -9.7% | -8.2% | -77.3% | 34.6% | -15.4% | 7.6% | -8.4% | 7.7% | -10.0% | -20.6% | 74.0% | -5.4% |
| 2019 | 2.5% | -28.3% | -20.2% | 5.3% | -0.2% | 20.0% | 6.2% | -13.7% | -5.0% | -6.2% | -7.1% | -19.1% |
| 2018 | -16.4% | 4.5% | -8.8% | 9.3% | -7.1% | -2.2% | -6.4% | -11.2% | 6.4% | -4.7% | 0.0% | -24.4% |
| 2017 | 3.9% | 0.8% | -16.3% | -0.6% | -0.9% | 9.9% | -9.3% | -9.9% | 1.0% | 6.0% | 22.3% | -17.0% |