StoneX Group Inc. (SNEX) stock
SNEXNasdaqSecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3040% below fair value
$52.83−2.09 (-3.81%)
Close on Oct 30, 2026Market cap $6.37BP/E 12.5Yield –
Price history
StoneX share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.83
-3.81% on the day
52-week range
$36.45 – $94.66
-44.2% from the high
Change over 52 weeks
+27.2%
From $41.52 on Oct 30, 2025
Average volume
1.08M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.66 | $57.42 | $52.26 | $52.83 | -6.58% | 6,574,553 |
| Oct 19, 2026 | $57.50 | $58.81 | $55.71 | $56.55 | -1.07% | 4,555,404 |
| Oct 12, 2026 | $60.50 | $60.79 | $56.46 | $57.16 | -6.65% | 5,222,148 |
| Oct 5, 2026 | $65.48 | $68.15 | $59.62 | $61.24 | -6.95% | 4,882,303 |
| Sep 28, 2026 | $65.87 | $67.72 | $63.25 | $65.81 | -1.50% | 4,785,761 |
| Sep 21, 2026 | $67.78 | $71.07 | $64.54 | $66.81 | -0.28% | 5,374,302 |
| Sep 14, 2026 | $68.85 | $69.90 | $65.71 | $67.00 | -4.79% | 4,294,225 |
| Sep 8, 2026 | $69.12 | $71.46 | $68.21 | $70.37 | +1.31% | 3,235,196 |
| Aug 31, 2026 | $68.64 | $70.00 | $65.73 | $69.46 | +1.19% | 3,493,683 |
| Aug 24, 2026 | $68.00 | $70.74 | $66.51 | $68.64 | +0.25% | 3,799,659 |
| Aug 17, 2026 | $67.00 | $69.81 | $65.11 | $68.47 | +2.04% | 4,231,015 |
| Aug 10, 2026 | $65.84 | $69.72 | $63.63 | $67.10 | +1.91% | 5,714,065 |
| Aug 3, 2026 | $76.16 | $77.87 | $63.33 | $65.84 | -14.01% | 6,104,286 |
| Jul 27, 2026 | $75.10 | $79.35 | $71.00 | $76.57 | +3.11% | 4,189,521 |
| Jul 20, 2026 | $68.65 | $75.78 | $68.00 | $74.26 | +8.16% | 5,574,799 |
| Jul 13, 2026 | $78.04 | $79.00 | $68.61 | $68.66 | -12.51% | 6,343,085 |
| Jul 6, 2026 | $81.00 | $84.23 | $78.00 | $78.48 | -2.35% | 5,554,694 |
| Jun 29, 2026 | $89.41 | $90.67 | $76.17 | $80.37 | -10.98% | 8,326,061 |
| Jun 22, 2026 | $93.76 | $94.66 | $87.59 | $90.28 | -2.58% | 8,794,128 |
| Jun 15, 2026 | $88.91 | $94.27 | $83.30 | $92.67 | +6.37% | 10,470,960 |
| Jun 8, 2026 | $78.10 | $88.55 | $77.78 | $87.13 | +13.11% | 6,033,767 |
| Jun 1, 2026 | $75.33 | $78.15 | $70.15 | $77.03 | +1.93% | 5,055,024 |
| May 26, 2026 | $76.00 | $77.31 | $73.14 | $75.57 | +1.10% | 2,716,677 |
| May 18, 2026 | $73.72 | $76.32 | $72.31 | $74.75 | +1.73% | 3,964,779 |
| May 11, 2026 | $82.23 | $83.58 | $72.59 | $73.47 | -9.60% | 5,391,875 |
| May 4, 2026 | $69.64 | $83.61 | $69.40 | $81.28 | +15.90% | 6,412,531 |
| Apr 27, 2026 | $71.04 | $71.95 | $68.07 | $70.13 | -0.89% | 4,041,824 |
| Apr 20, 2026 | $71.05 | $71.67 | $68.59 | $70.76 | +0.10% | 3,565,148 |
| Apr 13, 2026 | $62.05 | $71.95 | $61.72 | $70.69 | +14.13% | 6,687,135 |
| Apr 6, 2026 | $56.31 | $63.08 | $55.09 | $61.93 | +10.12% | 6,045,132 |
| Mar 30, 2026 | $53.00 | $56.24 | $51.47 | $56.24 | +7.66% | 5,016,441 |
| Mar 23, 2026 | $47.73 | $52.40 | $45.98 | $52.24 | +12.44% | 7,835,912 |
| Mar 16, 2026 | $47.98 | $48.51 | $45.04 | $46.46 | +0.94% | 10,681,361 |
| Mar 9, 2026 | $46.80 | $49.36 | $45.19 | $46.03 | -4.16% | 4,369,821 |
| Mar 2, 2026 | $55.42 | $58.92 | $47.92 | $48.03 | -15.25% | 4,573,833 |
| Feb 23, 2026 | $57.25 | $58.22 | $54.74 | $56.67 | -0.91% | 3,550,935 |
| Feb 17, 2026 | $56.63 | $57.78 | $54.48 | $57.19 | +0.98% | 2,875,843 |
| Feb 9, 2026 | $54.13 | $57.93 | $54.11 | $56.63 | +5.71% | 5,419,675 |
| Feb 2, 2026 | $50.09 | $56.11 | $48.98 | $53.57 | +7.38% | 6,950,428 |
| Jan 26, 2026 | $47.51 | $50.65 | $47.22 | $49.89 | +5.03% | 3,478,301 |
| Jan 20, 2026 | $47.12 | $49.48 | $46.76 | $47.50 | -1.31% | 1,866,818 |
| Jan 12, 2026 | $45.61 | $49.13 | $44.64 | $48.13 | +4.40% | 3,667,144 |
| Jan 5, 2026 | $43.21 | $46.32 | $43.21 | $46.11 | +6.53% | 2,543,921 |
| Dec 29, 2025 | $44.41 | $44.44 | $42.09 | $43.28 | -2.80% | 2,116,788 |
| Dec 22, 2025 | $42.53 | $44.72 | $42.38 | $44.53 | +4.68% | 1,863,339 |
| Dec 15, 2025 | $43.73 | $44.04 | $41.76 | $42.54 | -1.77% | 5,298,904 |
| Dec 8, 2025 | $41.80 | $44.79 | $40.58 | $43.30 | +4.33% | 4,457,653 |
| Dec 1, 2025 | $39.56 | $42.16 | $38.23 | $41.51 | +3.07% | 4,457,654 |
| Nov 24, 2025 | $37.43 | $42.35 | $36.64 | $40.27 | +8.24% | 4,480,589 |
| Nov 17, 2025 | $39.66 | $39.87 | $36.45 | $37.20 | -6.58% | 4,661,754 |
| Nov 10, 2025 | $39.90 | $40.84 | $38.19 | $39.83 | +0.61% | 3,557,904 |
| Nov 3, 2025 | $40.53 | $40.71 | $37.33 | $39.59 | -3.10% | 6,262,678 |
| Oct 27, 2025 | $44.88 | $44.99 | $40.61 | $40.85 | -8.07% | 4,259,554 |
| Oct 20, 2025 | $45.39 | $45.51 | $43.29 | $44.44 | -0.28% | 2,879,763 |
| Oct 13, 2025 | $43.17 | $46.29 | $42.38 | $44.56 | +4.63% | 3,809,752 |
| Oct 6, 2025 | $45.14 | $45.36 | $42.54 | $42.59 | -5.17% | 3,243,943 |
| Sep 29, 2025 | $44.55 | $46.81 | $43.28 | $44.91 | +1.57% | 5,130,189 |
| Sep 22, 2025 | $40.86 | $44.28 | $39.78 | $44.22 | +7.27% | 5,921,307 |
| Sep 15, 2025 | $42.95 | $43.35 | $41.04 | $41.22 | -3.98% | 8,229,176 |
| Sep 8, 2025 | $45.98 | $45.99 | $42.28 | $42.93 | -6.15% | 5,547,793 |
| Sep 2, 2025 | $44.81 | $47.55 | $43.97 | $45.74 | +0.73% | 4,880,400 |
| Aug 25, 2025 | $43.89 | $45.61 | $43.26 | $45.41 | +3.37% | 4,496,725 |
| Aug 18, 2025 | $40.85 | $44.31 | $40.02 | $43.93 | +7.47% | 6,019,130 |
| Aug 11, 2025 | $39.71 | $41.58 | $39.01 | $40.88 | +2.96% | 6,389,539 |
| Aug 4, 2025 | $43.45 | $44.62 | $35.68 | $39.70 | -7.87% | 12,456,260 |
| Jul 28, 2025 | $42.08 | $43.96 | $40.52 | $43.09 | +2.58% | 5,982,176 |
| Jul 21, 2025 | $41.83 | $42.84 | $41.22 | $42.01 | +0.93% | 3,526,188 |
| Jul 14, 2025 | $40.78 | $42.05 | $40.02 | $41.62 | +2.42% | 3,577,000 |
| Jul 7, 2025 | $41.61 | $44.04 | $40.39 | $40.64 | -2.53% | 5,159,478 |
| Jun 30, 2025 | $40.90 | $41.70 | $39.56 | $41.69 | +2.66% | 2,714,768 |
| Jun 23, 2025 | $37.42 | $40.77 | $37.23 | $40.61 | +7.92% | 6,314,946 |
| Jun 16, 2025 | $38.04 | $38.93 | $37.32 | $37.63 | +0.51% | 3,263,316 |
| Jun 9, 2025 | $38.02 | $38.64 | $36.79 | $37.44 | -1.08% | 2,796,444 |
| Jun 2, 2025 | $37.41 | $38.03 | $36.29 | $37.85 | +0.60% | 2,949,727 |
| May 26, 2025 | $83.88 | $86.20 | $37.09 | $37.62 | -1.02% | 3,031,130 |
| May 19, 2025 | $38.38 | $39.71 | $36.89 | $38.01 | -2.27% | 2,991,761 |
| May 12, 2025 | $40.85 | $41.32 | $37.70 | $38.90 | -1.25% | 4,227,716 |
| May 5, 2025 | $40.88 | $43.19 | $38.69 | $39.39 | -4.50% | 6,849,998 |
| Apr 28, 2025 | $39.16 | $41.48 | $38.35 | $41.25 | +5.94% | 4,831,674 |
| Apr 21, 2025 | $35.49 | $39.14 | $34.67 | $38.94 | +9.12% | 4,775,501 |
| Apr 14, 2025 | $34.31 | $35.95 | $33.94 | $35.68 | +6.27% | 3,357,827 |
| Apr 7, 2025 | $29.25 | $34.42 | $28.89 | $33.58 | +8.56% | 5,493,073 |
| Mar 31, 2025 | $33.12 | $35.22 | $29.96 | $30.93 | -8.58% | 4,765,322 |
| Mar 24, 2025 | $35.08 | $37.12 | $32.70 | $33.83 | -2.68% | 4,522,064 |
| Mar 17, 2025 | $32.70 | $35.88 | $32.70 | $34.76 | +5.80% | 5,704,567 |
| Mar 10, 2025 | $33.31 | $33.51 | $31.16 | $32.86 | -3.53% | 4,386,356 |
| Mar 3, 2025 | $35.86 | $36.74 | $33.06 | $34.06 | -4.73% | 6,995,358 |
| Feb 24, 2025 | $36.74 | $36.99 | $34.84 | $35.75 | -2.54% | 3,609,920 |
| Feb 18, 2025 | $34.85 | $37.99 | $34.44 | $36.69 | +5.61% | 4,606,844 |
| Feb 10, 2025 | $35.80 | $36.14 | $34.31 | $34.74 | -2.82% | 3,744,734 |
| Feb 3, 2025 | $31.53 | $35.76 | $31.26 | $35.75 | +10.15% | 5,668,362 |
| Jan 27, 2025 | $31.96 | $32.98 | $31.41 | $32.45 | +0.40% | 2,089,718 |
| Jan 21, 2025 | $31.30 | $32.88 | $31.26 | $32.32 | +3.88% | 2,189,463 |
| Jan 13, 2025 | $28.82 | $31.61 | $28.63 | $31.11 | +6.51% | 3,024,209 |
| Jan 6, 2025 | $30.35 | $31.03 | $28.76 | $29.21 | -4.01% | 2,884,156 |
| Dec 30, 2024 | $29.14 | $30.47 | $28.73 | $30.43 | +3.62% | 1,624,330 |
| Dec 23, 2024 | $28.12 | $29.79 | $28.12 | $29.37 | +4.27% | 1,718,553 |
| Dec 16, 2024 | $29.33 | $29.64 | $26.92 | $28.17 | -4.18% | 5,092,189 |
| Dec 9, 2024 | $30.58 | $30.79 | $29.31 | $29.40 | -3.82% | 2,628,544 |
| Dec 2, 2024 | $30.71 | $31.25 | $30.22 | $30.56 | -0.59% | 2,099,655 |
| Nov 25, 2024 | $30.42 | $31.64 | $30.30 | $30.74 | +1.28% | 1,935,178 |
| Nov 18, 2024 | $28.96 | $30.98 | $28.30 | $30.36 | +5.33% | 3,831,486 |
| Nov 11, 2024 | $29.16 | $29.41 | $28.15 | $28.82 | -0.04% | 3,000,395 |
| Nov 4, 2024 | $26.76 | $30.11 | $26.61 | $28.83 | +7.23% | 3,460,017 |
| Oct 28, 2024 | $25.70 | $27.44 | $25.70 | $26.89 | +5.98% | 2,385,518 |
| Oct 21, 2024 | $25.88 | $26.12 | $24.82 | $25.37 | -2.02% | 4,217,177 |
| Oct 14, 2024 | $25.99 | $26.31 | $25.58 | $25.90 | -0.54% | 1,785,666 |
| Oct 7, 2024 | $24.64 | $26.17 | $24.27 | $26.04 | +5.44% | 1,693,234 |
| Sep 30, 2024 | $24.30 | $24.74 | $23.65 | $24.69 | +1.70% | 1,153,876 |
| Sep 23, 2024 | $24.90 | $25.05 | $24.15 | $24.28 | -1.88% | 1,507,437 |
| Sep 16, 2024 | $23.93 | $25.16 | $23.88 | $24.75 | +4.13% | 2,854,109 |
| Sep 9, 2024 | $22.85 | $24.01 | $22.36 | $23.77 | +3.76% | 1,527,487 |
| Sep 3, 2024 | $24.20 | $24.23 | $22.81 | $22.90 | -6.71% | 1,250,616 |
| Aug 26, 2024 | $24.42 | $24.58 | $23.90 | $24.55 | +1.67% | 1,481,911 |
| Aug 19, 2024 | $23.96 | $24.43 | $23.34 | $24.15 | +1.15% | 1,927,314 |
| Aug 12, 2024 | $22.78 | $24.05 | $22.37 | $23.87 | +5.02% | 2,407,572 |
| Aug 5, 2024 | $22.13 | $23.18 | $21.20 | $22.73 | -1.01% | 2,946,709 |
| Jul 29, 2024 | $24.61 | $25.01 | $22.69 | $22.96 | -6.70% | 2,903,239 |
| Jul 22, 2024 | $23.48 | $24.77 | $23.40 | $24.61 | +4.97% | 2,246,024 |
| Jul 15, 2024 | $23.44 | $24.04 | $23.31 | $23.45 | +0.65% | 2,796,346 |
| Jul 8, 2024 | $22.42 | $23.66 | $22.01 | $23.30 | +4.78% | 1,744,952 |
| Jul 1, 2024 | $22.36 | $22.89 | $21.96 | $22.23 | -0.36% | 1,683,896 |
| Jun 24, 2024 | $21.43 | $22.44 | $21.43 | $22.31 | +4.38% | 3,087,520 |
| Jun 17, 2024 | $20.78 | $21.50 | $20.76 | $21.38 | +2.63% | 2,358,088 |
| Jun 10, 2024 | $21.58 | $21.58 | $20.64 | $20.83 | -4.39% | 2,118,203 |
| Jun 3, 2024 | $22.32 | $22.32 | $21.37 | $21.79 | -2.05% | 2,138,252 |
| May 28, 2024 | $22.19 | $22.50 | $22.02 | $22.24 | +0.17% | 1,542,659 |
| May 20, 2024 | $22.22 | $22.28 | $21.61 | $22.20 | -0.49% | 1,826,321 |
| May 13, 2024 | $22.92 | $23.07 | $22.03 | $22.31 | -2.16% | 1,807,710 |
| May 6, 2024 | $22.01 | $23.70 | $22.01 | $22.81 | +4.11% | 3,045,688 |
| Apr 29, 2024 | $21.20 | $22.14 | $21.20 | $21.91 | +3.33% | 2,050,244 |
| Apr 22, 2024 | $19.85 | $21.23 | $19.73 | $21.20 | +7.06% | 2,731,451 |
| Apr 15, 2024 | $19.91 | $20.15 | $18.97 | $19.80 | +0.06% | 1,995,124 |
| Apr 8, 2024 | $19.85 | $20.06 | $19.16 | $19.79 | +0.01% | 2,286,680 |
| Apr 1, 2024 | $20.82 | $20.82 | $19.73 | $19.79 | -4.95% | 2,062,429 |
| Mar 25, 2024 | $20.15 | $20.94 | $19.70 | $20.82 | +3.43% | 1,483,295 |
| Mar 18, 2024 | $19.88 | $20.88 | $19.47 | $20.13 | +1.24% | 1,441,240 |
| Mar 11, 2024 | $20.17 | $20.47 | $19.30 | $19.88 | -2.02% | 2,047,487 |
| Mar 4, 2024 | $20.57 | $20.80 | $20.08 | $20.29 | -1.72% | 1,818,868 |
| Feb 26, 2024 | $19.93 | $20.67 | $19.84 | $20.65 | +2.83% | 1,638,869 |
| Feb 20, 2024 | $19.56 | $20.15 | $19.56 | $20.08 | +1.59% | 1,434,284 |
| Feb 12, 2024 | $19.67 | $20.10 | $19.09 | $19.76 | +0.65% | 2,230,896 |
| Feb 5, 2024 | $19.28 | $20.15 | $18.28 | $19.64 | +1.01% | 2,604,679 |
| Jan 29, 2024 | $19.86 | $20.08 | $19.41 | $19.44 | -2.57% | 1,446,264 |
| Jan 22, 2024 | $19.51 | $20.27 | $19.39 | $19.95 | +3.00% | 1,823,464 |
| Jan 16, 2024 | $20.10 | $20.10 | $18.89 | $19.37 | -3.65% | 1,782,793 |
| Jan 8, 2024 | $21.01 | $21.13 | $19.66 | $20.11 | -4.45% | 2,950,090 |
| Jan 2, 2024 | $21.82 | $21.93 | $21.04 | $21.04 | -3.81% | 2,352,388 |
| Dec 26, 2023 | $21.14 | $21.93 | $21.11 | $21.88 | +3.48% | 1,873,414 |
| Dec 18, 2023 | $20.00 | $21.59 | $19.74 | $21.14 | +5.91% | 2,543,880 |
| Dec 11, 2023 | $18.97 | $20.46 | $18.97 | $19.96 | +5.02% | 5,906,149 |
| Dec 4, 2023 | $18.12 | $19.38 | $18.06 | $19.01 | +4.91% | 2,948,377 |
| Nov 27, 2023 | $18.21 | $18.93 | $17.57 | $18.12 | -2.41% | 3,758,059 |
| Nov 20, 2023 | $18.13 | $18.61 | $17.50 | $18.57 | +2.65% | 2,698,063 |
| Nov 13, 2023 | $19.34 | $20.14 | $18.04 | $18.09 | -7.52% | 2,475,284 |
| Nov 6, 2023 | $19.24 | $19.65 | $18.93 | $19.56 | +1.62% | 1,158,285 |
| Oct 30, 2023 | $18.47 | $19.41 | $18.33 | $19.24 | +5.81% | 1,253,090 |
| Oct 23, 2023 | $17.23 | $18.32 | $17.03 | $18.19 | +4.91% | 1,507,345 |
| Oct 16, 2023 | $18.24 | $18.64 | $17.31 | $17.34 | -4.55% | 1,553,286 |
| Oct 9, 2023 | $18.78 | $19.13 | $18.16 | $18.16 | -4.05% | 1,137,519 |
| Oct 2, 2023 | $19.00 | $19.21 | $18.26 | $18.93 | -1.14% | 1,486,800 |
| Sep 25, 2023 | $18.90 | $19.61 | $18.68 | $19.14 | +1.23% | 1,812,617 |
| Sep 18, 2023 | $18.50 | $19.21 | $18.49 | $18.91 | +2.59% | 1,480,058 |
| Sep 11, 2023 | $17.99 | $18.48 | $17.85 | $18.43 | +2.59% | 2,444,464 |
| Sep 5, 2023 | $18.47 | $18.50 | $17.70 | $17.97 | -3.47% | 1,376,296 |
| Aug 28, 2023 | $18.98 | $19.23 | $18.47 | $18.61 | -1.72% | 1,501,142 |
| Aug 21, 2023 | $19.27 | $19.71 | $18.74 | $18.94 | -1.83% | 1,481,450 |
| Aug 14, 2023 | $18.80 | $19.32 | $18.65 | $19.29 | +2.23% | 1,484,128 |
| Aug 7, 2023 | $19.42 | $19.81 | $18.60 | $18.87 | -2.46% | 1,153,181 |
| Jul 31, 2023 | $18.00 | $20.15 | $17.94 | $19.35 | +7.45% | 1,565,202 |
| Jul 24, 2023 | $17.88 | $18.30 | $17.81 | $18.00 | +0.62% | 1,126,204 |
| Jul 17, 2023 | $17.47 | $18.07 | $17.47 | $17.89 | +2.12% | 1,145,416 |
| Jul 10, 2023 | $16.28 | $18.07 | $16.04 | $17.52 | +7.78% | 1,558,724 |
| Jul 3, 2023 | $16.36 | $16.61 | $15.97 | $16.26 | -0.93% | 1,101,423 |
| Jun 26, 2023 | $16.55 | $16.83 | $16.16 | $16.41 | -1.35% | 1,446,665 |
| Jun 20, 2023 | $17.75 | $17.80 | $16.20 | $16.64 | -6.37% | 1,623,948 |
| Jun 12, 2023 | $17.30 | $18.15 | $17.14 | $17.77 | +2.51% | 2,490,385 |
| Jun 5, 2023 | $16.51 | $17.38 | $15.96 | $17.33 | +4.36% | 1,928,427 |
| May 30, 2023 | $16.27 | $16.69 | $15.68 | $16.61 | +1.58% | 1,770,721 |
| May 22, 2023 | $16.87 | $16.93 | $15.93 | $16.35 | -2.54% | 1,571,738 |
| May 15, 2023 | $17.01 | $17.31 | $16.49 | $16.78 | -1.47% | 2,718,522 |
| May 8, 2023 | $17.43 | $17.45 | $16.09 | $17.03 | -1.98% | 2,634,631 |
| May 1, 2023 | $19.35 | $19.66 | $14.70 | $17.37 | -10.33% | 3,744,963 |
| Apr 24, 2023 | $20.20 | $20.36 | $18.79 | $19.37 | -4.35% | 1,600,768 |
| Apr 17, 2023 | $20.30 | $20.63 | $20.08 | $20.25 | -0.73% | 2,290,324 |
| Apr 10, 2023 | $19.57 | $20.56 | $19.54 | $20.40 | +4.24% | 1,630,697 |
| Apr 3, 2023 | $20.52 | $20.57 | $19.23 | $19.57 | -4.30% | 1,761,441 |
| Mar 27, 2023 | $19.44 | $20.54 | $19.12 | $20.45 | +6.85% | 3,255,364 |
| Mar 20, 2023 | $18.28 | $19.45 | $18.17 | $19.14 | +5.63% | 2,660,283 |
| Mar 13, 2023 | $18.95 | $19.02 | $17.68 | $18.12 | -6.21% | 4,005,494 |
| Mar 6, 2023 | $20.51 | $21.01 | $19.29 | $19.32 | -6.12% | 2,916,105 |
| Feb 27, 2023 | $19.82 | $20.62 | $19.60 | $20.58 | +4.18% | 2,634,069 |
| Feb 21, 2023 | $20.31 | $20.35 | $19.54 | $19.75 | -3.61% | 2,202,987 |
| Feb 13, 2023 | $20.46 | $20.82 | $20.14 | $20.49 | -0.22% | 3,759,564 |
| Feb 6, 2023 | $17.81 | $20.65 | $17.33 | $20.54 | +15.29% | 4,795,149 |
| Jan 30, 2023 | $17.10 | $17.87 | $16.93 | $17.81 | +4.06% | 3,327,546 |
| Jan 23, 2023 | $18.00 | $18.11 | $16.37 | $17.12 | -5.24% | 4,059,436 |
| Jan 17, 2023 | $18.57 | $18.76 | $17.92 | $18.06 | -2.32% | 1,953,255 |
| Jan 9, 2023 | $18.96 | $19.22 | $18.01 | $18.49 | -2.26% | 2,636,437 |
| Jan 3, 2023 | $18.79 | $19.18 | $18.43 | $18.92 | +0.49% | 1,497,719 |
| Dec 27, 2022 | $19.12 | $19.35 | $18.58 | $18.82 | -1.29% | 1,256,112 |
| Dec 19, 2022 | $18.20 | $19.47 | $18.16 | $19.07 | +4.98% | 2,105,078 |
| Dec 12, 2022 | $18.49 | $19.33 | $17.68 | $18.17 | -1.52% | 6,345,361 |
| Dec 5, 2022 | $20.19 | $20.35 | $18.45 | $18.45 | -9.27% | 2,259,616 |
| Nov 28, 2022 | $19.63 | $20.35 | $19.19 | $20.33 | +2.60% | 2,701,122 |
| Nov 21, 2022 | $19.02 | $20.33 | $19.01 | $19.82 | +4.53% | 1,901,718 |
| Nov 14, 2022 | $18.55 | $19.56 | $18.35 | $18.96 | +1.94% | 2,487,255 |
| Nov 7, 2022 | $18.27 | $19.02 | $18.07 | $18.60 | +1.75% | 1,386,016 |
| Oct 31, 2022 | $19.02 | $19.02 | $17.72 | $18.28 | -3.62% | 1,660,282 |
| Oct 24, 2022 | $18.34 | $19.09 | $18.01 | $18.96 | +4.55% | 1,364,602 |
| Oct 17, 2022 | $17.38 | $18.24 | $17.22 | $18.14 | +5.97% | 1,530,443 |
| Oct 10, 2022 | $16.81 | $17.87 | $16.46 | $17.12 | +1.94% | 1,448,994 |
| Oct 3, 2022 | $16.46 | $17.68 | $16.31 | $16.79 | +2.48% | 1,285,206 |
| Sep 26, 2022 | $15.76 | $16.70 | $15.76 | $16.38 | +3.35% | 2,306,652 |
| Sep 19, 2022 | $16.49 | $17.18 | $15.44 | $15.85 | -4.88% | 2,005,955 |
| Sep 12, 2022 | $17.36 | $17.65 | $16.29 | $16.67 | -3.31% | 1,758,100 |
| Sep 6, 2022 | $17.60 | $17.63 | $16.75 | $17.24 | -2.27% | 1,472,645 |
| Aug 29, 2022 | $18.40 | $18.61 | $17.56 | $17.64 | -4.87% | 1,795,076 |
| Aug 22, 2022 | $18.69 | $19.16 | $18.47 | $18.54 | -1.55% | 1,381,186 |
| Aug 15, 2022 | $18.93 | $19.38 | $18.47 | $18.83 | -0.60% | 1,784,348 |
| Aug 8, 2022 | $17.64 | $18.99 | $17.49 | $18.95 | +7.08% | 2,817,438 |
| Aug 1, 2022 | $17.17 | $18.63 | $16.70 | $17.69 | +2.81% | 2,971,610 |
| Jul 25, 2022 | $16.48 | $17.55 | $16.32 | $17.21 | +5.29% | 2,089,562 |
| Jul 18, 2022 | $16.32 | $16.84 | $16.13 | $16.35 | +0.62% | 2,313,055 |
| Jul 11, 2022 | $14.73 | $16.26 | $14.73 | $16.24 | +10.09% | 2,121,051 |
| Jul 5, 2022 | $15.54 | $15.65 | $14.66 | $14.76 | -6.04% | 1,312,341 |
| Jun 27, 2022 | $14.79 | $15.80 | $14.44 | $15.70 | +7.11% | 1,827,900 |
| Jun 21, 2022 | $14.49 | $14.80 | $14.07 | $14.66 | +1.81% | 1,581,631 |
| Jun 13, 2022 | $14.64 | $14.92 | $14.07 | $14.40 | -3.64% | 2,272,191 |
| Jun 6, 2022 | $15.49 | $16.01 | $14.91 | $14.94 | -3.19% | 2,274,921 |
| May 31, 2022 | $14.64 | $15.60 | $14.54 | $15.44 | +4.27% | 2,201,348 |
| May 23, 2022 | $14.40 | $14.82 | $13.82 | $14.80 | +4.36% | 1,037,139 |
| May 16, 2022 | $13.89 | $14.60 | $13.66 | $14.18 | +1.11% | 1,419,196 |
| May 9, 2022 | $14.24 | $14.69 | $13.62 | $14.03 | -1.59% | 1,330,643 |
| May 2, 2022 | $13.34 | $15.21 | $13.24 | $14.26 | +6.48% | 1,898,336 |
| Apr 25, 2022 | $13.47 | $13.94 | $13.33 | $13.39 | -1.63% | 1,423,159 |
| Apr 18, 2022 | $14.11 | $14.70 | $13.54 | $13.61 | -4.23% | 1,207,430 |
| Apr 11, 2022 | $14.35 | $14.70 | $13.85 | $14.21 | -1.02% | 1,058,427 |
| Apr 4, 2022 | $14.92 | $15.01 | $14.29 | $14.36 | -3.75% | 1,218,479 |
| Mar 28, 2022 | $15.22 | $15.31 | $14.62 | $14.92 | -1.79% | 1,574,650 |
| Mar 21, 2022 | $15.02 | $15.31 | $14.80 | $15.19 | +1.64% | 1,894,287 |
| Mar 14, 2022 | $14.20 | $15.06 | $14.03 | $14.94 | +6.15% | 2,565,867 |
| Mar 7, 2022 | $14.91 | $15.01 | $12.84 | $14.08 | -5.50% | 2,851,716 |
| Feb 28, 2022 | $14.85 | $15.19 | $14.42 | $14.90 | -0.92% | 1,351,369 |
| Feb 22, 2022 | $15.07 | $15.27 | $14.04 | $15.04 | -0.89% | 1,804,634 |
| Feb 14, 2022 | $14.49 | $15.26 | $14.40 | $15.17 | +4.85% | 1,834,195 |
| Feb 7, 2022 | $13.03 | $15.08 | $12.85 | $14.47 | +10.78% | 4,109,559 |
| Jan 31, 2022 | $12.63 | $13.27 | $12.54 | $13.06 | +3.31% | 1,836,887 |
| Jan 24, 2022 | $12.09 | $12.90 | $12.00 | $12.64 | +3.56% | 1,687,179 |
| Jan 18, 2022 | $12.40 | $12.48 | $12.05 | $12.21 | -2.26% | 828,144 |
| Jan 10, 2022 | $12.79 | $12.92 | $12.29 | $12.49 | -2.81% | 965,256 |
| Jan 3, 2022 | $12.15 | $12.91 | $12.15 | $12.85 | +6.22% | 1,143,797 |
| Dec 27, 2021 | $12.21 | $12.40 | $11.94 | $12.10 | -0.02% | 1,031,576 |
| Dec 20, 2021 | $11.43 | $12.19 | $11.21 | $12.10 | +4.18% | 1,230,198 |
| Dec 13, 2021 | $11.84 | $12.54 | $11.04 | $11.61 | -1.69% | 6,386,686 |
| Dec 6, 2021 | $12.30 | $12.96 | $11.69 | $11.81 | -3.33% | 1,935,890 |
| Nov 29, 2021 | $13.40 | $13.40 | $10.33 | $12.22 | -7.24% | 4,353,856 |
| Nov 22, 2021 | $13.43 | $13.74 | $12.74 | $13.18 | -1.19% | 809,833 |
| Nov 15, 2021 | $14.00 | $14.12 | $13.27 | $13.33 | -4.84% | 994,882 |
| Nov 8, 2021 | $14.22 | $14.29 | $13.96 | $14.01 | -1.12% | 605,135 |
| Nov 1, 2021 | $13.72 | $14.29 | $13.64 | $14.17 | +3.79% | 984,352 |
| Oct 25, 2021 | $14.10 | $14.19 | $13.30 | $13.65 | -2.80% | 807,317 |
| Oct 18, 2021 | $13.65 | $14.07 | $13.35 | $14.04 | +2.63% | 976,860 |
| Oct 11, 2021 | $13.73 | $13.82 | $13.34 | $13.68 | -0.17% | 1,003,580 |
| Oct 4, 2021 | $13.01 | $13.83 | $12.81 | $13.71 | +5.36% | 1,269,548 |
| Sep 27, 2021 | $12.93 | $13.41 | $12.86 | $13.01 | +0.78% | 1,149,086 |
| Sep 20, 2021 | $12.66 | $13.14 | $12.33 | $12.91 | +0.02% | 1,416,518 |
| Sep 13, 2021 | $13.13 | $13.23 | $12.66 | $12.91 | -1.12% | 1,234,961 |
| Sep 7, 2021 | $13.55 | $13.67 | $12.99 | $13.05 | -3.62% | 785,594 |
| Aug 30, 2021 | $13.55 | $13.83 | $13.26 | $13.54 | +0.20% | 952,327 |
| Aug 23, 2021 | $13.19 | $13.53 | $12.84 | $13.52 | +3.17% | 788,479 |
| Aug 16, 2021 | $12.89 | $13.29 | $12.79 | $13.10 | +1.11% | 1,063,616 |
| Aug 9, 2021 | $13.14 | $13.38 | $12.71 | $12.96 | -1.81% | 1,089,404 |
| Aug 2, 2021 | $12.78 | $13.27 | $12.55 | $13.20 | +3.53% | 931,211 |
| Jul 26, 2021 | $12.58 | $12.91 | $12.44 | $12.75 | +1.40% | 678,315 |
| Jul 19, 2021 | $12.38 | $12.72 | $12.04 | $12.57 | +1.56% | 1,340,038 |
| Jul 12, 2021 | $12.40 | $12.62 | $11.99 | $12.38 | +0.40% | 1,449,475 |
| Jul 6, 2021 | $12.19 | $12.57 | $12.08 | $12.33 | +1.10% | 1,165,827 |
| Jun 28, 2021 | $12.37 | $12.47 | $11.96 | $12.19 | -1.42% | 1,549,767 |
| Jun 21, 2021 | $12.53 | $12.77 | $12.30 | $12.37 | -0.48% | 2,310,332 |
| Jun 14, 2021 | $13.12 | $13.21 | $12.34 | $12.43 | -5.84% | 1,682,106 |
| Jun 7, 2021 | $13.36 | $13.39 | $13.15 | $13.20 | -1.07% | 1,085,232 |
| Jun 1, 2021 | $13.44 | $13.57 | $13.06 | $13.34 | -0.24% | 1,320,350 |
| May 24, 2021 | $13.73 | $13.84 | $13.05 | $13.37 | -2.45% | 1,049,020 |
| May 17, 2021 | $13.70 | $13.92 | $13.30 | $13.71 | -0.52% | 1,797,830 |
| May 10, 2021 | $12.40 | $13.84 | $12.40 | $13.78 | +10.78% | 1,979,144 |
| May 3, 2021 | $12.61 | $12.79 | $12.08 | $12.44 | -0.87% | 1,728,657 |
| Apr 26, 2021 | $12.06 | $12.68 | $11.51 | $12.55 | +4.08% | 2,605,860 |
| Apr 19, 2021 | $13.02 | $13.06 | $11.72 | $12.06 | -7.53% | 3,018,946 |
| Apr 12, 2021 | $13.12 | $13.18 | $12.68 | $13.04 | -0.35% | 1,303,836 |
| Apr 5, 2021 | $13.06 | $13.12 | $12.75 | $13.08 | +0.65% | 2,181,066 |
| Mar 29, 2021 | $13.02 | $13.21 | $12.69 | $13.00 | -0.71% | 1,597,876 |
| Mar 22, 2021 | $12.80 | $13.11 | $12.55 | $13.09 | +1.36% | 1,841,843 |
| Mar 15, 2021 | $12.83 | $13.06 | $12.30 | $12.91 | +0.58% | 2,537,204 |
| Mar 8, 2021 | $12.24 | $12.84 | $12.14 | $12.84 | +5.40% | 1,683,538 |
| Mar 1, 2021 | $11.59 | $12.21 | $11.49 | $12.18 | +6.90% | 1,525,938 |
| Feb 22, 2021 | $11.72 | $12.31 | $11.40 | $11.40 | -3.74% | 1,881,978 |
| Feb 16, 2021 | $11.47 | $12.04 | $11.43 | $11.84 | +3.47% | 1,039,219 |
| Feb 8, 2021 | $12.29 | $12.65 | $11.30 | $11.44 | -6.46% | 1,919,836 |
| Feb 1, 2021 | $10.57 | $12.32 | $10.57 | $12.23 | +15.69% | 2,169,852 |
| Jan 25, 2021 | $11.15 | $11.64 | $10.57 | $10.57 | -6.30% | 1,741,555 |
| Jan 19, 2021 | $11.82 | $11.87 | $10.96 | $11.28 | -4.42% | 1,414,938 |
| Jan 11, 2021 | $12.08 | $12.93 | $11.64 | $11.80 | -3.00% | 2,246,793 |
| Jan 4, 2021 | $11.45 | $12.92 | $11.24 | $12.17 | +6.41% | 2,739,344 |
| Dec 28, 2020 | $11.27 | $11.73 | $10.98 | $11.44 | +1.88% | 1,269,082 |
| Dec 21, 2020 | $11.06 | $11.43 | $10.64 | $11.23 | +1.48% | 1,527,154 |
| Dec 14, 2020 | $10.71 | $11.23 | $9.88 | $11.06 | +3.28% | 6,233,768 |
| Dec 7, 2020 | $12.60 | $12.84 | $10.27 | $10.71 | -15.55% | 3,437,174 |
| Nov 30, 2020 | $12.32 | $12.68 | $12.08 | $12.68 | +2.90% | 1,561,102 |
| Nov 23, 2020 | $12.04 | $12.44 | $11.95 | $12.32 | +3.40% | 950,039 |
| Nov 16, 2020 | $12.07 | $12.25 | $11.64 | $11.92 | +1.12% | 1,261,954 |
| Nov 9, 2020 | $11.56 | $12.25 | $11.18 | $11.79 | +8.29% | 1,712,720 |
| Nov 2, 2020 | $10.50 | $11.18 | $10.17 | $10.88 | +4.00% | 821,137 |
| Oct 26, 2020 | $11.12 | $11.39 | $10.28 | $10.47 | -6.87% | 915,649 |
| Oct 19, 2020 | $10.87 | $11.44 | $10.87 | $11.24 | +3.34% | 922,063 |
| Oct 12, 2020 | $10.67 | $11.11 | $10.47 | $10.87 | +1.68% | 989,303 |
| Oct 5, 2020 | $10.02 | $10.80 | $9.75 | $10.69 | +6.87% | 1,906,214 |
| Sep 28, 2020 | $9.90 | $10.31 | $9.73 | $10.01 | +2.45% | 1,286,359 |
| Sep 21, 2020 | $10.23 | $10.47 | $9.54 | $9.77 | -6.91% | 1,121,790 |
| Sep 14, 2020 | $10.45 | $10.51 | $10.01 | $10.49 | +0.45% | 2,250,498 |
| Sep 8, 2020 | $10.90 | $11.16 | $10.28 | $10.45 | -5.18% | 1,374,925 |
| Aug 31, 2020 | $11.40 | $11.46 | $10.94 | $11.02 | -4.01% | 1,290,765 |
| Aug 24, 2020 | $11.57 | $11.93 | $11.06 | $11.48 | +0.21% | 1,895,324 |
| Aug 17, 2020 | $11.49 | $11.71 | $11.14 | $11.45 | -0.28% | 1,068,739 |
| Aug 10, 2020 | $11.60 | $11.88 | $11.10 | $11.48 | -0.26% | 994,417 |
| Aug 3, 2020 | $10.41 | $11.62 | $10.35 | $11.51 | +11.07% | 1,136,515 |
| Jul 27, 2020 | $10.85 | $10.91 | $10.14 | $10.37 | -5.01% | 1,257,418 |
| Jul 20, 2020 | $11.35 | $11.45 | $10.86 | $10.91 | -3.93% | 1,283,358 |
| Jul 13, 2020 | $11.28 | $11.72 | $10.87 | $11.36 | +2.11% | 1,256,203 |
| Jul 6, 2020 | $11.69 | $12.19 | $10.61 | $11.12 | +1.24% | 1,695,746 |
| Jun 29, 2020 | $10.38 | $11.08 | $10.26 | $10.99 | +6.94% | 1,285,186 |
| Jun 22, 2020 | $10.32 | $10.60 | $9.97 | $10.28 | -1.48% | 2,588,830 |
| Jun 15, 2020 | $9.65 | $10.75 | $9.55 | $10.43 | +3.98% | 2,493,225 |
| Jun 8, 2020 | $11.26 | $11.45 | $9.66 | $10.03 | -9.47% | 3,678,746 |
| Jun 1, 2020 | $10.11 | $11.25 | $9.48 | $11.08 | +9.96% | 3,141,107 |
| May 26, 2020 | $8.68 | $10.29 | $8.63 | $10.08 | +20.85% | 2,845,565 |
| May 18, 2020 | $8.15 | $8.60 | $8.03 | $8.34 | +8.26% | 2,189,618 |
| May 11, 2020 | $8.20 | $8.25 | $7.05 | $7.70 | -7.65% | 1,982,348 |
| May 4, 2020 | $7.70 | $8.49 | $7.32 | $8.34 | +7.79% | 2,382,798 |
| Apr 27, 2020 | $6.92 | $8.42 | $6.92 | $7.74 | +11.91% | 2,049,275 |
| Apr 20, 2020 | $7.03 | $7.27 | $6.34 | $6.91 | -4.87% | 2,165,049 |
| Apr 13, 2020 | $7.29 | $7.67 | $6.92 | $7.27 | +1.74% | 2,045,639 |
| Apr 6, 2020 | $6.91 | $7.94 | $6.85 | $7.14 | +8.42% | 2,201,949 |
| Mar 30, 2020 | $6.89 | $7.20 | $6.32 | $6.59 | -3.30% | 2,052,586 |
| Mar 23, 2020 | $6.43 | $8.10 | $5.55 | $6.81 | +9.77% | 3,556,263 |
| Mar 16, 2020 | $5.95 | $7.00 | $5.53 | $6.21 | -4.79% | 4,528,679 |
| Mar 9, 2020 | $7.54 | $7.83 | $6.12 | $6.52 | -18.48% | 3,173,063 |
| Mar 2, 2020 | $9.18 | $9.28 | $7.94 | $8.00 | -11.13% | 2,693,701 |
| Feb 24, 2020 | $9.66 | $9.69 | $8.49 | $9.00 | -9.62% | 2,337,426 |
| Feb 18, 2020 | $10.22 | $10.31 | $9.92 | $9.96 | -2.53% | 773,281 |
| Feb 10, 2020 | $9.63 | $10.28 | $9.54 | $10.21 | +6.05% | 1,626,368 |
| Feb 3, 2020 | $9.51 | $10.17 | $9.37 | $9.63 | +2.31% | 1,712,451 |
| Jan 27, 2020 | $9.70 | $9.86 | $9.32 | $9.41 | -4.87% | 1,425,584 |
| Jan 21, 2020 | $9.95 | $10.32 | $9.79 | $9.90 | -0.61% | 1,637,987 |
| Jan 13, 2020 | $9.74 | $10.14 | $9.69 | $9.96 | +2.65% | 2,107,792 |
| Jan 6, 2020 | $9.42 | $9.92 | $9.35 | $9.70 | +1.38% | 1,798,109 |
| Dec 30, 2019 | $9.64 | $9.76 | $9.38 | $9.57 | -0.23% | 1,536,448 |
| Dec 23, 2019 | $9.77 | $9.79 | $9.55 | $9.59 | -1.50% | 1,319,450 |
| Dec 16, 2019 | $8.89 | $10.03 | $8.70 | $9.74 | +9.95% | 4,138,973 |
| Dec 9, 2019 | $8.32 | $8.86 | $7.91 | $8.86 | +5.61% | 3,288,093 |
| Dec 2, 2019 | $7.90 | $8.41 | $7.88 | $8.39 | +6.13% | 2,647,571 |
| Nov 25, 2019 | $7.85 | $8.09 | $7.79 | $7.90 | +1.42% | 759,280 |
| Nov 18, 2019 | $7.69 | $7.89 | $7.65 | $7.79 | +0.71% | 921,468 |
| Nov 11, 2019 | $7.93 | $7.99 | $7.51 | $7.74 | -3.28% | 1,308,257 |
| Nov 4, 2019 | $8.11 | $8.32 | $7.95 | $8.00 | -0.64% | 1,114,301 |
| Oct 28, 2019 | $7.98 | $8.20 | $7.84 | $8.05 | +1.19% | 1,174,950 |
| Oct 21, 2019 | $7.97 | $8.03 | $7.71 | $7.95 | +1.03% | 790,711 |
| Oct 14, 2019 | $7.93 | $8.52 | $7.75 | $7.87 | -1.14% | 1,571,592 |
| Oct 7, 2019 | $7.84 | $8.06 | $7.66 | $7.96 | +1.46% | 1,375,360 |
| Sep 30, 2019 | $8.36 | $8.43 | $7.62 | $7.85 | -6.03% | 1,404,110 |
| Sep 23, 2019 | $8.44 | $8.62 | $8.34 | $8.35 | -1.70% | 1,692,438 |
| Sep 16, 2019 | $8.68 | $8.82 | $8.41 | $8.50 | -2.51% | 1,940,999 |
| Sep 9, 2019 | $7.87 | $8.89 | $7.85 | $8.72 | +11.27% | 2,177,002 |
| Sep 3, 2019 | $7.69 | $7.96 | $7.59 | $7.83 | +1.15% | 1,167,093 |
| Aug 26, 2019 | $7.44 | $7.85 | $7.19 | $7.75 | +5.18% | 1,406,483 |
| Aug 19, 2019 | $7.60 | $7.81 | $7.35 | $7.36 | -2.81% | 1,528,723 |
| Aug 12, 2019 | $7.18 | $7.60 | $7.16 | $7.58 | +4.81% | 1,776,245 |
| Aug 5, 2019 | $7.54 | $7.61 | $6.92 | $7.23 | -6.15% | 1,770,194 |
| Jul 29, 2019 | $7.91 | $8.22 | $7.54 | $7.70 | -2.43% | 1,586,865 |
| Jul 22, 2019 | $7.70 | $8.10 | $7.57 | $7.90 | +2.62% | 1,202,860 |
| Jul 15, 2019 | $7.65 | $7.81 | $7.53 | $7.69 | +0.23% | 1,390,376 |
| Jul 8, 2019 | $7.80 | $7.89 | $7.55 | $7.68 | -2.41% | 872,537 |
| Jul 1, 2019 | $7.91 | $7.99 | $7.74 | $7.87 | +0.58% | 765,789 |
| Jun 24, 2019 | $7.32 | $7.88 | $7.15 | $7.82 | +7.03% | 2,420,042 |
| Jun 17, 2019 | $6.94 | $7.33 | $6.88 | $7.31 | +5.17% | 1,919,486 |
| Jun 10, 2019 | $6.80 | $7.08 | $6.80 | $6.95 | +2.69% | 1,146,211 |
| Jun 3, 2019 | $6.85 | $7.10 | $6.74 | $6.77 | -1.47% | 1,351,677 |
| May 28, 2019 | $7.25 | $7.25 | $6.76 | $6.87 | -4.66% | 1,560,935 |
| May 20, 2019 | $7.06 | $7.29 | $7.01 | $7.20 | +1.28% | 1,670,915 |
| May 13, 2019 | $7.21 | $7.40 | $7.03 | $7.11 | -3.36% | 1,360,577 |
| May 6, 2019 | $7.74 | $8.05 | $7.15 | $7.36 | -6.83% | 2,081,770 |
| Apr 29, 2019 | $8.13 | $8.37 | $7.63 | $7.90 | -2.84% | 2,058,674 |
| Apr 22, 2019 | $7.83 | $8.16 | $7.79 | $8.13 | +3.65% | 927,374 |
| Apr 15, 2019 | $7.76 | $7.95 | $7.65 | $7.84 | +1.33% | 842,871 |
| Apr 8, 2019 | $7.94 | $7.94 | $7.70 | $7.74 | -2.75% | 1,096,861 |
| Apr 1, 2019 | $7.76 | $8.16 | $7.75 | $7.96 | +3.95% | 1,502,934 |
| Mar 25, 2019 | $7.71 | $8.00 | $7.48 | $7.66 | -0.77% | 1,592,075 |
| Mar 18, 2019 | $8.18 | $8.56 | $7.72 | $7.72 | -5.47% | 1,687,528 |
| Mar 11, 2019 | $8.05 | $8.49 | $7.79 | $8.16 | +1.62% | 2,143,028 |
| Mar 4, 2019 | $8.69 | $8.80 | $7.99 | $8.03 | -7.68% | 2,165,423 |
| Feb 25, 2019 | $8.45 | $8.77 | $8.40 | $8.70 | +3.77% | 1,917,750 |
| Feb 19, 2019 | $7.91 | $8.56 | $7.91 | $8.38 | +5.91% | 2,021,314 |
| Feb 11, 2019 | $7.70 | $8.09 | $7.58 | $7.92 | +3.19% | 3,977,757 |
| Feb 4, 2019 | $7.64 | $7.96 | $7.29 | $7.67 | +0.28% | 1,835,900 |
| Jan 28, 2019 | $7.56 | $7.72 | $7.30 | $7.65 | +0.10% | 1,311,426 |
| Jan 22, 2019 | $7.58 | $7.85 | $7.33 | $7.64 | +0.13% | 1,526,343 |
| Jan 14, 2019 | $7.52 | $7.90 | $7.45 | $7.63 | +0.99% | 1,466,049 |
| Jan 7, 2019 | $7.44 | $7.62 | $7.14 | $7.56 | +1.81% | 1,802,924 |
| Dec 31, 2018 | $7.26 | $7.49 | $7.06 | $7.42 | +3.21% | 853,243 |
| Dec 24, 2018 | $6.93 | $7.51 | $6.93 | $7.19 | +2.88% | 832,042 |
| Dec 17, 2018 | $7.45 | $7.67 | $6.94 | $6.99 | -6.75% | 1,865,804 |
| Dec 10, 2018 | $7.80 | $8.27 | $7.35 | $7.49 | -4.05% | 1,877,786 |
| Dec 3, 2018 | $7.79 | $8.07 | $7.57 | $7.81 | +1.49% | 1,724,267 |
| Nov 26, 2018 | $8.03 | $8.13 | $7.52 | $7.70 | -3.97% | 2,577,536 |
| Nov 19, 2018 | $8.97 | $8.99 | $7.90 | $8.01 | -10.91% | 1,522,638 |
| Nov 12, 2018 | $9.57 | $9.57 | $8.80 | $9.00 | -6.28% | 1,480,852 |
| Nov 5, 2018 | $9.33 | $9.83 | $9.24 | $9.60 | +2.90% | 1,003,468 |
| Oct 29, 2018 | $8.83 | $9.46 | $8.77 | $9.33 | +6.74% | 1,351,991 |
| Oct 22, 2018 | $9.02 | $9.12 | $8.30 | $8.74 | -2.73% | 1,607,870 |
| Oct 15, 2018 | $8.85 | $9.29 | $8.71 | $8.98 | +1.54% | 1,571,375 |
| Oct 8, 2018 | $9.48 | $9.58 | $8.85 | $8.85 | -6.69% | 2,431,974 |
| Oct 1, 2018 | $9.58 | $9.73 | $9.40 | $9.48 | -0.66% | 2,001,221 |
| Sep 24, 2018 | $9.67 | $9.80 | $9.49 | $9.54 | -0.31% | 3,077,296 |
| Sep 17, 2018 | $10.88 | $10.88 | $9.55 | $9.57 | -11.98% | 5,177,368 |
| Sep 10, 2018 | $10.90 | $11.11 | $10.49 | $10.88 | +0.31% | 1,230,699 |
| Sep 4, 2018 | $10.98 | $11.10 | $10.63 | $10.84 | -1.54% | 892,843 |
| Aug 27, 2018 | $11.22 | $11.26 | $10.93 | $11.01 | -1.31% | 739,974 |
| Aug 20, 2018 | $10.95 | $11.22 | $10.75 | $11.16 | +2.21% | 1,247,300 |
| Aug 13, 2018 | $10.83 | $11.06 | $10.74 | $10.92 | +0.78% | 964,158 |
| Aug 6, 2018 | $10.93 | $11.26 | $10.53 | $10.83 | -0.89% | 1,031,181 |
| Jul 30, 2018 | $10.70 | $11.21 | $10.42 | $10.93 | +2.33% | 1,386,827 |
| Jul 23, 2018 | $10.50 | $11.01 | $10.50 | $10.68 | +1.65% | 953,213 |
| Jul 16, 2018 | $10.61 | $11.00 | $10.49 | $10.51 | -0.60% | 2,064,244 |
| Jul 9, 2018 | $10.26 | $10.64 | $10.21 | $10.57 | +3.20% | 1,287,470 |
| Jul 2, 2018 | $10.20 | $10.31 | $10.05 | $10.24 | +0.29% | 1,375,314 |
| Jun 25, 2018 | $10.32 | $10.32 | $10.06 | $10.21 | -1.49% | 1,432,388 |
| Jun 18, 2018 | $10.23 | $10.58 | $10.14 | $10.37 | +1.23% | 2,686,967 |
| Jun 11, 2018 | $10.16 | $10.27 | $9.88 | $10.24 | +0.86% | 2,017,634 |
| Jun 4, 2018 | $9.78 | $10.27 | $9.38 | $10.16 | +3.55% | 2,057,045 |
| May 29, 2018 | $9.68 | $10.01 | $9.54 | $9.81 | +0.75% | 1,419,398 |
| May 21, 2018 | $9.33 | $9.77 | $9.15 | $9.73 | +4.90% | 1,227,034 |
| May 14, 2018 | $9.24 | $9.29 | $9.04 | $9.28 | +0.41% | 1,313,410 |
| May 7, 2018 | $8.97 | $9.34 | $8.78 | $9.24 | +3.18% | 1,753,088 |
| Apr 30, 2018 | $8.92 | $9.14 | $8.75 | $8.96 | +0.40% | 1,444,229 |
| Apr 23, 2018 | $8.99 | $9.09 | $8.82 | $8.92 | -1.22% | 1,325,484 |
| Apr 16, 2018 | $8.73 | $9.08 | $8.41 | $9.03 | +3.91% | 1,881,224 |
| Apr 9, 2018 | $8.43 | $8.78 | $8.27 | $8.69 | +3.87% | 1,828,696 |
| Apr 2, 2018 | $8.38 | $8.67 | $8.13 | $8.37 | -0.73% | 2,315,915 |
| Mar 26, 2018 | $8.45 | $8.69 | $8.27 | $8.43 | +1.02% | 2,155,039 |
| Mar 19, 2018 | $9.22 | $9.23 | $8.34 | $8.35 | -9.88% | 2,315,754 |
| Mar 12, 2018 | $9.01 | $9.28 | $8.91 | $9.26 | +2.94% | 4,726,673 |
| Mar 5, 2018 | $8.19 | $9.01 | $8.15 | $9.00 | +9.26% | 2,879,200 |
| Feb 26, 2018 | $7.75 | $8.25 | $7.70 | $8.23 | +6.60% | 3,015,625 |
| Feb 20, 2018 | $7.67 | $7.85 | $7.64 | $7.72 | +0.10% | 1,522,243 |
| Feb 12, 2018 | $7.88 | $7.97 | $7.70 | $7.72 | -1.69% | 2,222,234 |
| Feb 5, 2018 | $8.29 | $8.35 | $7.62 | $7.85 | -6.52% | 3,462,161 |
| Jan 29, 2018 | $8.72 | $8.75 | $8.33 | $8.40 | -3.91% | 3,116,972 |
| Jan 22, 2018 | $8.77 | $8.82 | $8.61 | $8.74 | -0.31% | 2,507,672 |
| Jan 16, 2018 | $8.59 | $8.78 | $8.51 | $8.76 | +2.35% | 2,410,803 |
| Jan 8, 2018 | $8.58 | $8.68 | $8.35 | $8.56 | -0.46% | 2,096,640 |
| Jan 2, 2018 | $8.41 | $8.71 | $8.33 | $8.60 | +2.40% | 3,503,158 |
| Dec 26, 2017 | $8.18 | $8.59 | $8.18 | $8.40 | +1.87% | 2,918,286 |
| Dec 18, 2017 | $8.35 | $8.55 | $8.17 | $8.25 | -0.33% | 3,676,442 |
| Dec 11, 2017 | $8.54 | $8.66 | $7.90 | $8.27 | -2.87% | 5,238,902 |
| Dec 4, 2017 | $8.70 | $8.87 | $8.41 | $8.52 | -0.92% | 1,527,376 |
| Nov 27, 2017 | $8.58 | $8.87 | $8.30 | $8.60 | +0.28% | 2,029,556 |
| Nov 20, 2017 | $8.41 | $8.65 | $8.36 | $8.57 | +1.95% | 1,117,208 |
| Nov 13, 2017 | $8.28 | $8.49 | $8.23 | $8.41 | +1.21% | 3,047,660 |
| Nov 6, 2017 | $8.22 | $8.41 | $8.18 | $8.31 | +0.62% | 2,181,314 |
| Oct 30, 2017 | $8.09 | $8.39 | $8.00 | $8.26 | +2.70% | 2,773,814 |
| Oct 23, 2017 | $7.83 | $8.07 | $7.75 | $8.04 | +2.41% | 2,090,352 |
| Oct 16, 2017 | $7.83 | $7.90 | $7.71 | $7.85 | +0.56% | 1,779,585 |
| Oct 9, 2017 | $7.77 | $7.85 | $7.71 | $7.81 | +0.71% | 1,713,489 |
| Oct 2, 2017 | $7.57 | $7.88 | $7.53 | $7.75 | +2.43% | 2,268,399 |
| Sep 25, 2017 | $7.11 | $7.62 | $7.11 | $7.57 | +5.83% | 2,120,059 |
| Sep 18, 2017 | $7.03 | $7.19 | $6.95 | $7.15 | +1.71% | 1,778,258 |
| Sep 11, 2017 | $6.80 | $7.19 | $6.80 | $7.03 | +3.85% | 1,926,484 |
| Sep 5, 2017 | $6.99 | $7.02 | $6.54 | $6.77 | -3.24% | 1,158,567 |
| Aug 28, 2017 | $7.18 | $7.19 | $6.95 | $7.00 | -2.15% | 1,184,022 |
| Aug 21, 2017 | $7.09 | $7.29 | $7.08 | $7.15 | +0.36% | 1,547,616 |
| Aug 14, 2017 | $7.31 | $7.42 | $7.02 | $7.13 | -1.58% | 1,782,688 |
| Aug 7, 2017 | $7.67 | $7.81 | $7.19 | $7.24 | -5.59% | 2,581,656 |
| Jul 31, 2017 | $7.70 | $7.84 | $7.57 | $7.67 | -0.21% | 1,323,317 |
| Jul 24, 2017 | $7.47 | $7.79 | $7.32 | $7.69 | +2.96% | 1,595,563 |
| Jul 17, 2017 | $7.42 | $7.60 | $7.37 | $7.46 | +0.35% | 1,148,944 |
| Jul 10, 2017 | $7.48 | $7.60 | $7.40 | $7.44 | -1.10% | 1,203,184 |
| Jul 3, 2017 | $7.50 | $7.65 | $7.42 | $7.52 | +0.85% | 764,509 |
| Jun 26, 2017 | $7.53 | $7.67 | $7.42 | $7.46 | -0.89% | 1,558,834 |
| Jun 19, 2017 | $7.50 | $7.78 | $7.40 | $7.53 | +0.53% | 2,409,284 |
| Jun 12, 2017 | $7.26 | $7.56 | $7.01 | $7.49 | +3.04% | 2,980,060 |
| Jun 5, 2017 | $6.78 | $7.29 | $6.75 | $7.27 | +7.11% | 1,731,430 |
| May 30, 2017 | $6.90 | $6.95 | $6.78 | $6.78 | -1.75% | 1,262,167 |
| May 22, 2017 | $6.74 | $6.95 | $6.73 | $6.90 | +2.43% | 1,135,659 |
| May 15, 2017 | $6.98 | $7.08 | $6.71 | $6.74 | -2.63% | 1,783,524 |
| May 8, 2017 | $7.31 | $7.38 | $6.61 | $6.92 | -5.27% | 2,933,637 |
| May 1, 2017 | $7.38 | $7.59 | $7.22 | $7.31 | -0.96% | 1,705,449 |
| Apr 24, 2017 | $7.38 | $7.48 | $7.25 | $7.38 | +2.41% | 1,580,883 |
| Apr 17, 2017 | $6.95 | $7.25 | $6.89 | $7.20 | +3.55% | 1,577,895 |
| Apr 10, 2017 | $7.27 | $7.28 | $6.89 | $6.96 | -3.67% | 1,247,911 |
| Apr 3, 2017 | $7.53 | $7.58 | $7.17 | $7.22 | -3.69% | 2,314,241 |
| Mar 27, 2017 | $7.09 | $7.54 | $7.06 | $7.50 | +4.98% | 1,837,399 |
| Mar 20, 2017 | $7.28 | $7.37 | $7.09 | $7.14 | -1.77% | 2,799,030 |
| Mar 13, 2017 | $7.51 | $7.88 | $7.25 | $7.27 | -2.57% | 4,542,408 |
| Mar 6, 2017 | $7.50 | $7.66 | $7.44 | $7.46 | -1.23% | 1,641,714 |
| Feb 27, 2017 | $7.41 | $7.75 | $7.36 | $7.56 | +2.30% | 2,438,899 |
| Feb 21, 2017 | $7.31 | $7.51 | $7.12 | $7.39 | +1.30% | 1,824,262 |
| Feb 13, 2017 | $7.37 | $7.57 | $7.22 | $7.29 | -1.31% | 2,354,184 |
| Feb 6, 2017 | $7.28 | $7.40 | $7.12 | $7.39 | +0.81% | 2,411,643 |
| Jan 30, 2017 | $7.35 | $7.39 | $7.19 | $7.33 | -0.93% | 1,506,747 |
| Jan 23, 2017 | $7.21 | $7.44 | $7.13 | $7.40 | +2.41% | 3,043,488 |
| Jan 17, 2017 | $7.51 | $7.51 | $7.12 | $7.22 | -4.59% | 2,374,626 |
| Jan 9, 2017 | $7.62 | $7.71 | $7.50 | $7.57 | -0.98% | 2,014,809 |
| Jan 3, 2017 | $7.90 | $8.12 | $7.58 | $7.65 | -2.25% | 2,150,787 |
| Dec 27, 2016 | $7.98 | $8.15 | $7.77 | $7.82 | -2.68% | 1,462,170 |
| Dec 19, 2016 | $8.20 | $8.31 | $7.96 | $8.04 | -2.07% | 1,819,134 |
| Dec 12, 2016 | $8.69 | $8.83 | $7.81 | $8.21 | -5.35% | 4,039,615 |
| Dec 5, 2016 | $8.18 | $8.69 | $8.14 | $8.67 | +7.20% | 2,031,435 |
| Nov 28, 2016 | $8.19 | $8.36 | $8.07 | $8.09 | -0.97% | 1,571,339 |
| Nov 21, 2016 | $7.81 | $8.23 | $7.75 | $8.17 | +4.98% | 2,059,470 |
| Nov 14, 2016 | $7.68 | $7.88 | $7.62 | $7.78 | – | 2,619,084 |
Seasonality
SNEX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 6.9% | -1.7% | 5.2% | 2.3% | 4.4% | 4.9% | 0.9% | -3.1% | 0.2% | 0.9% | 3.3% |
| Months up | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 18.0% | 13.6% | -5.1% | 31.5% | 6.9% | 4.5% | -3.1% | -10.6% | -5.6% | -18.3% | ||
| 2025 | 11.8% | 10.2% | -5.1% | 16.0% | -4.4% | 7.7% | 6.7% | 5.1% | -1.2% | -8.9% | -1.4% | 5.0% |
| 2024 | -10.9% | 5.3% | 1.4% | 3.3% | 3.4% | 0.3% | 10.7% | -0.6% | -1.2% | 10.0% | 15.2% | -5.6% |
| 2023 | -7.8% | 14.7% | 2.7% | -5.3% | -18.1% | 3.5% | 10.7% | 2.0% | 3.2% | -1.7% | -3.8% | 20.8% |
| 2022 | 7.1% | 15.0% | -1.6% | -8.7% | 10.8% | 4.0% | 11.6% | 6.6% | -10.7% | 12.5% | 8.7% | -6.1% |
| 2021 | -7.6% | 7.8% | 13.3% | -2.8% | 6.6% | -10.4% | 6.4% | 8.0% | -5.4% | 4.9% | -18.7% | 9.0% |
| 2020 | -2.4% | -4.4% | -20.4% | 10.2% | 27.7% | 7.8% | -4.6% | 8.0% | -9.8% | 3.6% | 16.3% | -6.0% |
| 2019 | 4.5% | 13.8% | -10.9% | 4.6% | -14.3% | 13.9% | 3.0% | -3.8% | 4.7% | -2.6% | 0.0% | 22.1% |
| 2018 | 2.3% | -8.9% | 7.6% | 5.0% | 11.6% | 3.4% | 3.6% | 4.0% | -13.3% | -6.3% | -14.0% | -6.1% |
| 2017 | -6.9% | 2.4% | 0.6% | -1.6% | -7.5% | 9.3% | 3.6% | -9.3% | 8.0% | 8.3% | 5.7% | -3.1% |