Sanofi (SNYNF) stock
SNYNFOTCPharmaceutical PreparationsFiscal year ends December 31Also trades as SNY
$78.48−0.07 (-0.09%)
Close on Oct 19, 2026Market cap $191.40BP/E 22.1Yield –
Price history
Sanofi share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$78.48
-0.09% on the day
52-week range
$76.76 – $106.34
-26.2% from the high
Change over 52 weeks
-21.7%
From $100.19 on Oct 17, 2025
Average volume
26,499
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $78.48 | $78.48 | $78.48 | $78.48 | -0.09% | 450 |
| Oct 12, 2026 | $80.44 | $82.14 | $76.76 | $78.55 | -0.56% | 3,257 |
| Oct 5, 2026 | $77.08 | $80.87 | $77.08 | $78.99 | +1.30% | 6,725 |
| Sep 28, 2026 | $79.80 | $83.59 | $77.49 | $77.98 | -2.48% | 7,696 |
| Sep 21, 2026 | $85.35 | $85.35 | $79.75 | $79.96 | -4.69% | 140,388 |
| Sep 14, 2026 | $85.51 | $85.51 | $83.89 | $83.89 | -0.15% | 997 |
| Sep 8, 2026 | $87.10 | $87.32 | $84.02 | $84.02 | -5.88% | 2,696 |
| Aug 31, 2026 | $90.06 | $90.27 | $88.31 | $89.27 | -2.01% | 4,525 |
| Aug 24, 2026 | $92.38 | $92.54 | $89.67 | $91.10 | -2.51% | 2,132 |
| Aug 17, 2026 | $89.82 | $93.45 | $86.93 | $93.45 | +6.07% | 1,932 |
| Aug 10, 2026 | $88.19 | $88.19 | $85.85 | $88.10 | -0.36% | 245,351 |
| Aug 3, 2026 | $88.29 | $88.42 | $83.10 | $88.42 | +5.43% | 1,083,559 |
| Jul 27, 2026 | $85.00 | $90.81 | $82.42 | $83.87 | -5.00% | 522,095 |
| Jul 20, 2026 | $87.65 | $88.63 | $84.95 | $88.28 | +1.47% | 128,934 |
| Jul 13, 2026 | $86.62 | $88.92 | $84.52 | $87.00 | -1.53% | 114,829 |
| Jul 6, 2026 | $83.75 | $88.79 | $83.17 | $88.35 | +4.30% | 8,827 |
| Jun 29, 2026 | $88.46 | $88.46 | $81.29 | $84.71 | -0.56% | 104,541 |
| Jun 22, 2026 | $81.03 | $85.18 | $80.74 | $85.18 | -4.22% | 1,235 |
| Jun 15, 2026 | $89.53 | $89.53 | $86.85 | $88.93 | +0.43% | 1,500 |
| Jun 8, 2026 | $88.31 | $88.96 | $86.49 | $88.55 | +0.96% | 3,675 |
| Jun 1, 2026 | $86.69 | $87.71 | $83.76 | $87.71 | +1.18% | 32,974 |
| May 26, 2026 | $88.46 | $88.46 | $86.69 | $86.69 | -2.00% | 6,397 |
| May 18, 2026 | $85.30 | $90.00 | $85.30 | $88.46 | +2.38% | 2,889 |
| May 11, 2026 | $84.89 | $88.08 | $83.17 | $86.40 | +2.59% | 5,873 |
| May 4, 2026 | $92.69 | $93.55 | $84.22 | $84.22 | -12.19% | 2,497 |
| Apr 27, 2026 | $95.06 | $95.93 | $91.83 | $95.91 | +3.75% | 3,384 |
| Apr 20, 2026 | $95.95 | $96.41 | $92.44 | $92.44 | -2.51% | 4,643 |
| Apr 13, 2026 | $94.31 | $94.82 | $94.31 | $94.82 | +1.03% | 804 |
| Apr 6, 2026 | $95.27 | $95.51 | $93.84 | $93.85 | -1.49% | 3,089 |
| Mar 30, 2026 | $93.38 | $96.50 | $93.38 | $95.27 | +4.20% | 8,020 |
| Mar 23, 2026 | $88.25 | $93.88 | $87.72 | $91.43 | +3.00% | 4,688 |
| Mar 16, 2026 | $88.18 | $92.00 | $86.83 | $88.77 | +3.53% | 13,135 |
| Mar 9, 2026 | $88.68 | $89.23 | $85.74 | $85.74 | -4.24% | 2,520 |
| Mar 2, 2026 | $96.89 | $96.89 | $88.00 | $89.54 | -7.59% | 7,019 |
| Feb 23, 2026 | $96.43 | $97.43 | $93.75 | $96.89 | +1.95% | 226,693 |
| Feb 17, 2026 | $93.76 | $95.04 | $92.03 | $95.04 | +2.22% | 102,686 |
| Feb 9, 2026 | $96.42 | $97.78 | $92.98 | $92.98 | -4.01% | 1,023,459 |
| Feb 2, 2026 | $96.88 | $96.88 | $93.75 | $96.86 | +6.31% | 361,360 |
| Jan 26, 2026 | $96.09 | $96.09 | $90.59 | $91.11 | -2.07% | 66,645 |
| Jan 20, 2026 | $91.92 | $94.87 | $90.66 | $93.03 | +0.90% | 46,233 |
| Jan 12, 2026 | $98.29 | $98.29 | $92.20 | $92.20 | -4.19% | 21,810 |
| Jan 5, 2026 | $96.36 | $96.36 | $95.58 | $96.23 | -2.08% | 1,456 |
| Dec 29, 2025 | $95.28 | $99.97 | $94.19 | $98.27 | +3.14% | 30,535 |
| Dec 22, 2025 | $94.62 | $97.45 | $94.62 | $95.28 | -0.65% | 17,104 |
| Dec 15, 2025 | $96.34 | $96.34 | $93.04 | $95.90 | -1.23% | 318,642 |
| Dec 8, 2025 | $98.32 | $98.32 | $95.37 | $97.09 | -0.93% | 3,693 |
| Dec 1, 2025 | $100.00 | $100.00 | $97.95 | $98.00 | -2.00% | 362 |
| Nov 24, 2025 | $97.73 | $100.00 | $97.73 | $100.00 | +2.32% | 46,081 |
| Nov 17, 2025 | $106.31 | $106.34 | $97.73 | $97.73 | -4.66% | 109,403 |
| Nov 10, 2025 | $101.18 | $104.97 | $100.58 | $102.51 | +5.64% | 1,214 |
| Nov 3, 2025 | $100.44 | $100.44 | $97.00 | $97.04 | -3.39% | 104,147 |
| Oct 27, 2025 | $102.48 | $103.00 | $98.30 | $100.44 | -2.49% | 7,423 |
| Oct 20, 2025 | $100.19 | $103.32 | $99.81 | $103.00 | +2.80% | 151,396 |
| Oct 13, 2025 | $98.46 | $100.19 | $95.03 | $100.19 | +1.76% | 4,008 |
| Oct 6, 2025 | $102.00 | $102.00 | $96.64 | $98.46 | -3.31% | 1,575 |
| Sep 29, 2025 | $92.62 | $102.79 | $90.42 | $101.83 | +13.06% | 59,711 |
| Sep 22, 2025 | $93.57 | $95.14 | $90.07 | $90.07 | -3.74% | 3,015 |
| Sep 15, 2025 | $92.11 | $95.00 | $92.11 | $93.57 | -2.68% | 1,806 |
| Sep 8, 2025 | $94.12 | $96.20 | $93.14 | $96.15 | +4.17% | 155,395 |
| Sep 2, 2025 | $100.00 | $100.00 | $90.05 | $92.30 | -7.97% | 395,464 |
| Aug 25, 2025 | $99.39 | $100.30 | $99.39 | $100.30 | +0.04% | 776 |
| Aug 18, 2025 | $100.92 | $104.40 | $99.72 | $100.26 | -0.78% | 80,319 |
| Aug 11, 2025 | $92.84 | $101.05 | $92.84 | $101.05 | +8.72% | 558,208 |
| Aug 4, 2025 | $92.79 | $95.41 | $92.30 | $92.95 | +0.43% | 851,059 |
| Jul 28, 2025 | $101.08 | $101.08 | $91.00 | $92.56 | -8.72% | 652,368 |
| Jul 21, 2025 | $97.45 | $101.40 | $95.02 | $101.40 | +3.38% | 102,869 |
| Jul 14, 2025 | $99.40 | $99.40 | $94.35 | $98.08 | -0.63% | 3,700 |
| Jul 7, 2025 | $98.10 | $98.70 | $96.68 | $98.70 | +0.38% | 402,009 |
| Jun 30, 2025 | $98.10 | $98.97 | $94.97 | $98.33 | +0.97% | 163,130 |
| Jun 23, 2025 | $94.82 | $97.39 | $94.23 | $97.39 | +2.78% | 2,718 |
| Jun 16, 2025 | $101.50 | $101.50 | $94.76 | $94.76 | -4.76% | 1,160 |
| Jun 9, 2025 | $102.32 | $102.32 | $98.10 | $99.50 | -3.40% | 143,256 |
| Jun 2, 2025 | $99.51 | $103.00 | $96.61 | $103.00 | +3.03% | 512,433 |
| May 27, 2025 | $104.99 | $105.03 | $99.94 | $99.97 | -5.17% | 542,338 |
| May 19, 2025 | $100.15 | $107.24 | $99.71 | $105.42 | +7.28% | 121,420 |
| May 12, 2025 | $100.00 | $105.93 | $98.26 | $98.26 | -5.41% | 155,573 |
| May 5, 2025 | $108.40 | $108.40 | $100.29 | $103.89 | -6.92% | 17,785 |
| Apr 28, 2025 | $102.86 | $113.69 | $102.86 | $111.61 | +8.50% | 879 |
| Apr 21, 2025 | $106.02 | $106.45 | $101.09 | $102.86 | -1.04% | 42,562 |
| Apr 14, 2025 | $101.49 | $103.94 | $100.95 | $103.94 | +4.46% | 1,454 |
| Apr 7, 2025 | $99.96 | $100.55 | $95.67 | $99.50 | -4.31% | 1,740 |
| Mar 31, 2025 | $110.33 | $111.46 | $103.98 | $103.98 | -5.34% | 13,248 |
| Mar 24, 2025 | $112.10 | $112.10 | $106.48 | $109.84 | -7.74% | 166,408 |
| Mar 17, 2025 | $117.67 | $119.49 | $117.67 | $119.06 | +1.18% | 572 |
| Mar 10, 2025 | $122.03 | $122.03 | $112.10 | $117.67 | -2.51% | 1,878 |
| Mar 3, 2025 | $115.39 | $121.29 | $112.75 | $120.69 | +14.98% | 1,334 |
| Feb 24, 2025 | $108.11 | $112.00 | $104.97 | $104.97 | -2.90% | 11,717 |
| Feb 18, 2025 | $108.11 | $108.11 | $108.11 | $108.11 | +2.23% | 356 |
| Feb 10, 2025 | $104.98 | $111.00 | $104.98 | $105.75 | -2.08% | 1,628 |
| Feb 3, 2025 | $103.78 | $108.00 | $103.78 | $108.00 | -0.34% | 3,575 |
| Jan 27, 2025 | $105.35 | $109.06 | $105.25 | $108.37 | +2.86% | 2,266 |
| Jan 21, 2025 | $103.98 | $105.35 | $103.50 | $105.35 | +6.15% | 1,567 |
| Jan 13, 2025 | $98.43 | $102.61 | $97.85 | $99.25 | -0.03% | 7,192 |
| Jan 6, 2025 | $94.66 | $100.98 | $94.66 | $99.28 | +6.09% | 2,484 |
| Dec 30, 2024 | $98.38 | $98.38 | $93.58 | $93.58 | -3.84% | 7,552 |
| Dec 23, 2024 | $94.35 | $97.32 | $94.35 | $97.32 | +2.71% | 521 |
| Dec 16, 2024 | $93.29 | $98.65 | $91.81 | $94.75 | +0.26% | 4,210 |
| Dec 9, 2024 | $95.84 | $97.20 | $94.50 | $94.50 | -1.39% | 2,254 |
| Dec 2, 2024 | $95.00 | $97.81 | $95.00 | $95.83 | +0.03% | 14,260 |
| Nov 25, 2024 | $95.87 | $99.03 | $95.50 | $95.81 | +0.32% | 3,068 |
| Nov 18, 2024 | $96.71 | $96.71 | $95.45 | $95.50 | -1.04% | 3,458 |
| Nov 11, 2024 | $98.85 | $100.70 | $96.50 | $96.50 | -2.38% | 586 |
| Nov 4, 2024 | $108.74 | $108.74 | $98.85 | $98.85 | -9.09% | 1,094 |
| Oct 28, 2024 | $106.00 | $112.05 | $104.85 | $108.74 | +6.24% | 5,167 |
| Oct 21, 2024 | $107.65 | $108.21 | $102.35 | $102.35 | -2.03% | 1,100 |
| Oct 14, 2024 | $108.31 | $108.31 | $104.22 | $104.47 | -3.55% | 11,200 |
| Oct 7, 2024 | $107.60 | $108.31 | $107.60 | $108.31 | +0.66% | 40,200 |
| Sep 30, 2024 | $113.46 | $114.50 | $107.60 | $107.60 | -5.16% | 686,700 |
| Sep 23, 2024 | $115.80 | $115.80 | $113.46 | $113.46 | -2.02% | 200 |
| Sep 16, 2024 | $112.03 | $115.80 | $112.03 | $115.80 | +2.97% | 26,900 |
| Sep 9, 2024 | $115.06 | $119.65 | $112.36 | $112.46 | -2.26% | 5,900 |
| Sep 3, 2024 | $114.00 | $119.23 | $114.00 | $115.06 | +1.24% | 162,000 |
| Aug 26, 2024 | $107.88 | $113.65 | $107.88 | $113.65 | +5.35% | 400 |
| Aug 19, 2024 | $108.00 | $110.00 | $106.22 | $107.88 | -0.11% | 2,200 |
| Aug 12, 2024 | $104.64 | $108.00 | $103.26 | $108.00 | +3.21% | 451,200 |
| Aug 5, 2024 | $103.00 | $104.64 | $101.16 | $104.64 | +1.59% | 160,000 |
| Jul 29, 2024 | $105.61 | $105.61 | $100.25 | $103.00 | -2.47% | 135,300 |
| Jul 22, 2024 | $103.41 | $105.61 | $98.86 | $105.61 | +3.54% | 1,900 |
| Jul 15, 2024 | $101.25 | $102.00 | $101.25 | $102.00 | +0.74% | 300 |
| Jul 8, 2024 | $97.05 | $101.25 | $97.05 | $101.25 | +6.08% | 25,500 |
| Jul 1, 2024 | $95.50 | $95.50 | $95.45 | $95.45 | -0.05% | 400 |
| Jun 24, 2024 | $96.58 | $96.58 | $94.50 | $95.50 | +0.23% | 3,600 |
| Jun 17, 2024 | $94.11 | $96.45 | $92.55 | $95.28 | +2.41% | 2,300 |
| Jun 10, 2024 | $96.77 | $96.77 | $93.00 | $93.04 | -4.55% | 53,400 |
| Jun 3, 2024 | $96.25 | $98.26 | $95.47 | $97.48 | +3.01% | 5,900 |
| May 28, 2024 | $100.00 | $100.00 | $94.63 | $94.63 | -5.37% | 1,500 |
| May 20, 2024 | $97.32 | $100.55 | $96.76 | $100.00 | +2.04% | 2,000 |
| May 13, 2024 | $102.52 | $102.52 | $96.83 | $98.00 | -4.41% | 1,800 |
| May 6, 2024 | $96.65 | $102.52 | $96.65 | $102.52 | +2.52% | 5,400 |
| Apr 29, 2024 | $95.54 | $100.00 | $95.54 | $100.00 | +4.67% | 3,300 |
| Apr 22, 2024 | $92.70 | $95.54 | $92.70 | $95.54 | +3.06% | 1,100 |
| Apr 15, 2024 | $92.41 | $92.97 | $91.34 | $92.70 | -0.22% | 605,000 |
| Apr 8, 2024 | $94.76 | $94.76 | $92.90 | $92.90 | +0.23% | 70,600 |
| Apr 1, 2024 | $97.65 | $97.65 | $92.69 | $92.69 | -5.08% | 9,000 |
| Mar 25, 2024 | $95.25 | $99.96 | $95.25 | $97.65 | +4.19% | 44,700 |
| Mar 18, 2024 | $95.80 | $95.80 | $93.72 | $93.72 | -3.38% | 2,900 |
| Mar 11, 2024 | $95.99 | $97.00 | $95.95 | $97.00 | +2.75% | 95,500 |
| Mar 4, 2024 | $93.65 | $94.40 | $93.65 | $94.40 | -0.11% | 16,900 |
| Feb 26, 2024 | $96.45 | $96.45 | $94.50 | $94.50 | -2.83% | 6,100 |
| Feb 20, 2024 | $94.86 | $97.25 | $94.10 | $97.25 | +5.31% | 7,800 |
| Feb 12, 2024 | $92.14 | $93.84 | $90.45 | $92.35 | +0.23% | 758,600 |
| Feb 5, 2024 | $96.59 | $96.59 | $92.14 | $92.14 | -4.61% | 855,300 |
| Jan 29, 2024 | $99.20 | $101.00 | $96.59 | $96.59 | -2.63% | 138,900 |
| Jan 22, 2024 | $103.25 | $103.25 | $99.20 | $99.20 | -2.29% | 146,200 |
| Jan 16, 2024 | $103.85 | $103.90 | $101.52 | $101.52 | -4.23% | 24,100 |
| Jan 8, 2024 | $103.60 | $106.00 | $102.40 | $106.00 | +4.43% | 26,100 |
| Jan 2, 2024 | $99.59 | $102.96 | $99.59 | $101.50 | +1.90% | 163,200 |
| Dec 26, 2023 | $96.82 | $99.82 | $96.82 | $99.61 | +0.41% | 8,300 |
| Dec 18, 2023 | $96.16 | $99.32 | $95.60 | $99.20 | +3.16% | 2,600 |
| Dec 11, 2023 | $93.67 | $96.16 | $93.67 | $96.16 | +3.18% | 4,600 |
| Dec 4, 2023 | $94.29 | $94.29 | $90.58 | $93.20 | -0.85% | 15,200 |
| Nov 27, 2023 | $94.86 | $94.86 | $92.76 | $94.00 | -1.26% | 2,700 |
| Nov 20, 2023 | $92.56 | $95.20 | $92.35 | $95.20 | +4.67% | 36,100 |
| Nov 13, 2023 | $90.39 | $93.43 | $88.34 | $90.95 | +0.49% | 14,700 |
| Nov 6, 2023 | $90.99 | $91.68 | $90.51 | $90.51 | -0.36% | 76,400 |
| Oct 30, 2023 | $88.49 | $92.61 | $88.49 | $90.84 | +5.48% | 81,900 |
| Oct 23, 2023 | $104.00 | $105.25 | $86.12 | $86.12 | -16.59% | 2,400 |
| Oct 16, 2023 | $109.09 | $109.09 | $103.25 | $103.25 | -5.35% | 4,500 |
| Oct 9, 2023 | $105.47 | $110.16 | $105.47 | $109.09 | +3.43% | 19,400 |
| Oct 2, 2023 | $105.47 | $105.47 | $105.47 | $105.47 | 0.00% | 4,300 |
| Sep 25, 2023 | $107.02 | $108.75 | $105.47 | $105.47 | -1.45% | 10,200 |
| Sep 18, 2023 | $110.00 | $110.00 | $107.02 | $107.02 | -2.71% | 13,800 |
| Sep 11, 2023 | $109.44 | $110.00 | $107.47 | $110.00 | +5.04% | 132,700 |
| Sep 5, 2023 | $104.72 | $104.72 | $104.72 | $104.72 | -0.58% | 143,200 |
| Aug 28, 2023 | $105.33 | $105.33 | $105.33 | $105.33 | 0.00% | 0 |
| Aug 21, 2023 | $107.64 | $107.64 | $105.33 | $105.33 | -2.16% | 144,700 |
| Aug 14, 2023 | $104.37 | $107.66 | $103.01 | $107.66 | +6.06% | 103,900 |
| Aug 7, 2023 | $101.51 | $101.51 | $101.51 | $101.51 | 0.00% | 221,200 |
| Jul 31, 2023 | $105.28 | $106.00 | $101.32 | $101.51 | -3.51% | 3,600 |
| Jul 24, 2023 | $109.44 | $109.44 | $105.20 | $105.20 | -2.28% | 600 |
| Jul 17, 2023 | $106.23 | $107.66 | $106.23 | $107.66 | +1.35% | 138,200 |
| Jul 10, 2023 | $109.66 | $109.66 | $106.23 | $106.23 | -3.13% | 1,200 |
| Jul 3, 2023 | $109.66 | $109.66 | $109.66 | $109.66 | +3.31% | 1,500 |
| Jun 26, 2023 | $106.15 | $106.15 | $106.15 | $106.15 | +0.80% | 300 |
| Jun 20, 2023 | $100.70 | $108.55 | $100.70 | $105.31 | +4.58% | 48,100 |
| Jun 12, 2023 | $103.25 | $103.25 | $100.70 | $100.70 | -2.47% | 900 |
| Jun 5, 2023 | $101.25 | $103.25 | $100.65 | $103.25 | +2.38% | 19,400 |
| May 30, 2023 | $101.42 | $101.42 | $100.85 | $100.85 | -6.09% | 3,800 |
| May 22, 2023 | $108.00 | $108.00 | $105.10 | $107.39 | -0.56% | 50,100 |
| May 15, 2023 | $110.45 | $110.45 | $108.00 | $108.00 | -2.22% | 96,800 |
| May 8, 2023 | $110.45 | $110.45 | $110.45 | $110.45 | 0.00% | 155,700 |
| May 1, 2023 | $111.32 | $111.32 | $105.75 | $110.45 | +3.26% | 9,300 |
| Apr 24, 2023 | $111.50 | $114.90 | $106.96 | $106.96 | -4.07% | 9,900 |
| Apr 17, 2023 | $111.18 | $112.00 | $109.99 | $111.50 | -0.45% | 5,100 |
| Apr 10, 2023 | $111.66 | $113.25 | $109.70 | $112.00 | -2.40% | 7,500 |
| Apr 3, 2023 | $109.25 | $114.75 | $109.09 | $114.75 | +5.28% | 2,000 |
| Mar 27, 2023 | $105.99 | $109.00 | $105.99 | $109.00 | +3.81% | 3,900 |
| Mar 20, 2023 | $96.00 | $105.00 | $96.00 | $105.00 | +10.44% | 100,000 |
| Mar 13, 2023 | $95.90 | $96.39 | $94.54 | $95.07 | -0.87% | 122,500 |
| Mar 6, 2023 | $94.15 | $95.90 | $94.15 | $95.90 | +1.86% | 141,700 |
| Feb 27, 2023 | $96.10 | $96.10 | $93.43 | $94.15 | -0.95% | 6,200 |
| Feb 21, 2023 | $94.13 | $97.10 | $93.90 | $95.05 | -0.99% | 94,100 |
| Feb 13, 2023 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 100,600 |
| Feb 6, 2023 | $92.88 | $96.00 | $91.95 | $96.00 | +3.36% | 446,800 |
| Jan 30, 2023 | $97.85 | $98.55 | $92.88 | $92.88 | -5.08% | 26,600 |
| Jan 23, 2023 | $98.50 | $98.80 | $97.43 | $97.85 | +0.26% | 4,200 |
| Jan 17, 2023 | $99.77 | $99.77 | $97.28 | $97.60 | -2.37% | 2,400 |
| Jan 9, 2023 | $97.13 | $99.97 | $96.90 | $99.97 | +4.35% | 241,600 |
| Jan 3, 2023 | $97.33 | $99.20 | $95.80 | $95.80 | -0.50% | 176,800 |
| Dec 27, 2022 | $94.50 | $96.99 | $94.50 | $96.28 | -0.94% | 4,700 |
| Dec 19, 2022 | $93.67 | $99.50 | $91.40 | $97.19 | +5.36% | 22,500 |
| Dec 12, 2022 | $92.00 | $95.10 | $92.00 | $92.25 | -2.07% | 7,400 |
| Dec 5, 2022 | $88.85 | $98.65 | $87.50 | $94.20 | +6.02% | 150,500 |
| Nov 28, 2022 | $91.50 | $95.30 | $88.85 | $88.85 | -1.38% | 8,700 |
| Nov 21, 2022 | $87.60 | $90.09 | $87.60 | $90.09 | +2.84% | 358,200 |
| Nov 14, 2022 | $88.20 | $88.70 | $85.00 | $87.60 | -2.26% | 300,500 |
| Nov 7, 2022 | $85.35 | $89.63 | $85.35 | $89.63 | +2.90% | 78,400 |
| Oct 31, 2022 | $87.13 | $89.20 | $82.65 | $87.10 | +2.72% | 23,100 |
| Oct 24, 2022 | $82.51 | $86.87 | $81.90 | $84.79 | +5.20% | 210,000 |
| Oct 17, 2022 | $81.35 | $81.35 | $78.89 | $80.60 | -0.26% | 807,100 |
| Oct 10, 2022 | $76.93 | $80.81 | $75.56 | $80.81 | +4.93% | 4,400 |
| Oct 3, 2022 | $76.16 | $82.99 | $76.16 | $77.01 | +1.12% | 104,600 |
| Sep 26, 2022 | $77.59 | $77.59 | $73.31 | $76.16 | +3.82% | 489,100 |
| Sep 19, 2022 | $78.00 | $80.14 | $73.36 | $73.36 | -7.73% | 73,600 |
| Sep 12, 2022 | $79.05 | $85.04 | $79.05 | $79.51 | -0.20% | 5,100 |
| Sep 6, 2022 | $76.26 | $83.99 | $75.45 | $79.67 | +1.41% | 281,200 |
| Aug 29, 2022 | $79.61 | $81.85 | $78.16 | $78.56 | -1.32% | 132,700 |
| Aug 22, 2022 | $82.25 | $85.00 | $76.90 | $79.61 | -1.72% | 1,836,200 |
| Aug 15, 2022 | $91.39 | $91.39 | $79.30 | $81.00 | -10.09% | 120,600 |
| Aug 8, 2022 | $100.50 | $100.50 | $84.15 | $90.09 | -10.36% | 2,469,300 |
| Aug 1, 2022 | $97.00 | $100.79 | $97.00 | $100.50 | -0.44% | 21,100 |
| Jul 25, 2022 | $98.78 | $105.59 | $97.16 | $100.94 | +2.19% | 2,300 |
| Jul 18, 2022 | $102.34 | $104.84 | $98.78 | $98.78 | -3.48% | 4,200 |
| Jul 11, 2022 | $101.50 | $102.34 | $97.71 | $102.34 | +2.69% | 109,200 |
| Jul 5, 2022 | $102.84 | $103.00 | $99.66 | $99.66 | -8.43% | 2,600 |
| Jun 27, 2022 | $108.84 | $108.84 | $108.84 | $108.84 | +4.15% | 35,100 |
| Jun 21, 2022 | $96.75 | $104.50 | $96.75 | $104.50 | +3.77% | 4,400 |
| Jun 13, 2022 | $97.75 | $100.94 | $95.45 | $100.70 | -4.78% | 7,500 |
| Jun 6, 2022 | $105.75 | $105.75 | $105.75 | $105.75 | 0.00% | 450,500 |
| May 31, 2022 | $106.67 | $109.67 | $103.50 | $105.75 | -3.34% | 4,700 |
| May 23, 2022 | $109.00 | $109.50 | $108.75 | $109.40 | -2.76% | 217,600 |
| May 16, 2022 | $101.58 | $112.50 | $101.58 | $112.50 | +10.75% | 1,100 |
| May 9, 2022 | $101.58 | $101.58 | $101.58 | $101.58 | 0.00% | 1,100 |
| May 2, 2022 | $105.33 | $107.42 | $101.58 | $101.58 | -3.49% | 2,700 |
| Apr 25, 2022 | $109.67 | $109.67 | $104.50 | $105.25 | -3.78% | 19,500 |
| Apr 18, 2022 | $113.42 | $113.42 | $109.38 | $109.38 | -3.56% | 1,800 |
| Apr 11, 2022 | $115.37 | $115.37 | $109.75 | $113.42 | +1.33% | 11,100 |
| Apr 4, 2022 | $107.00 | $111.93 | $106.20 | $111.93 | +11.28% | 1,300 |
| Mar 28, 2022 | $99.66 | $100.58 | $99.66 | $100.58 | +0.92% | 200 |
| Mar 21, 2022 | $106.17 | $106.17 | $99.66 | $99.66 | -1.65% | 202,600 |
| Mar 14, 2022 | $103.00 | $103.00 | $99.80 | $101.33 | -4.11% | 1,400 |
| Mar 7, 2022 | $99.80 | $105.67 | $99.30 | $105.67 | +13.53% | 3,600 |
| Feb 28, 2022 | $109.45 | $109.45 | $93.08 | $93.08 | -14.96% | 255,900 |
| Feb 22, 2022 | $103.20 | $109.45 | $103.20 | $109.45 | +7.75% | 256,800 |
| Feb 14, 2022 | $108.17 | $108.92 | $101.58 | $101.58 | -6.09% | 84,300 |
| Feb 7, 2022 | $104.16 | $109.92 | $104.16 | $108.17 | +3.85% | 1,600 |
| Jan 31, 2022 | $104.16 | $104.16 | $104.16 | $104.16 | 0.00% | 0 |
| Jan 24, 2022 | $101.92 | $106.80 | $100.00 | $104.16 | +0.23% | 3,100 |
| Jan 18, 2022 | $104.94 | $105.00 | $103.25 | $103.92 | -0.95% | 3,900 |
| Jan 10, 2022 | $102.16 | $104.92 | $98.75 | $104.92 | +2.62% | 6,400 |
| Jan 3, 2022 | $98.53 | $102.24 | $98.53 | $102.24 | +3.27% | 2,000 |
| Dec 27, 2021 | $100.00 | $100.75 | $97.30 | $99.00 | -1.00% | 43,400 |
| Dec 20, 2021 | $95.87 | $100.00 | $95.87 | $100.00 | +4.31% | 2,200 |
| Dec 13, 2021 | $100.00 | $100.75 | $93.55 | $95.87 | -1.25% | 15,100 |
| Dec 6, 2021 | $92.01 | $97.98 | $92.01 | $97.08 | +1.05% | 80,700 |
| Nov 29, 2021 | $96.50 | $96.50 | $95.90 | $96.07 | -2.64% | 80,100 |
| Nov 22, 2021 | $100.49 | $100.49 | $98.67 | $98.67 | -2.71% | 76,600 |
| Nov 15, 2021 | $100.60 | $101.42 | $98.20 | $101.42 | -0.89% | 177,000 |
| Nov 8, 2021 | $102.81 | $102.81 | $102.25 | $102.33 | -0.31% | 1,300 |
| Nov 1, 2021 | $101.45 | $103.75 | $101.45 | $102.65 | +4.95% | 401,500 |
| Oct 25, 2021 | $98.50 | $100.00 | $97.81 | $97.81 | +0.31% | 253,200 |
| Oct 18, 2021 | $98.75 | $99.00 | $97.51 | $97.51 | -1.26% | 57,400 |
| Oct 11, 2021 | $100.50 | $100.50 | $98.75 | $98.75 | -1.74% | 500 |
| Oct 4, 2021 | $92.48 | $100.50 | $92.48 | $100.50 | +8.67% | 52,400 |
| Sep 27, 2021 | $97.13 | $97.13 | $92.48 | $92.48 | -4.79% | 172,600 |
| Sep 20, 2021 | $96.60 | $100.20 | $96.60 | $97.13 | +0.55% | 19,300 |
| Sep 13, 2021 | $98.75 | $98.75 | $96.11 | $96.60 | -2.42% | 39,300 |
| Sep 7, 2021 | $101.90 | $101.90 | $94.90 | $99.00 | -2.85% | 18,500 |
| Aug 30, 2021 | $101.90 | $101.90 | $101.90 | $101.90 | 0.00% | 28,000 |
| Aug 23, 2021 | $103.34 | $107.39 | $101.90 | $101.90 | -7.53% | 67,000 |
| Aug 16, 2021 | $108.10 | $110.20 | $108.10 | $110.20 | +9.54% | 1,400 |
| Aug 9, 2021 | $102.58 | $106.55 | $100.00 | $100.60 | -1.93% | 88,700 |
| Aug 2, 2021 | $102.85 | $105.90 | $100.00 | $102.58 | -2.29% | 2,400 |
| Jul 26, 2021 | $101.35 | $104.98 | $101.35 | $104.98 | +3.58% | 41,800 |
| Jul 19, 2021 | $100.43 | $104.63 | $100.08 | $101.35 | -4.65% | 1,500 |
| Jul 12, 2021 | $103.00 | $106.29 | $103.00 | $106.29 | +3.19% | 1,300 |
| Jul 6, 2021 | $106.91 | $106.91 | $103.00 | $103.00 | -3.66% | 3,600 |
| Jun 28, 2021 | $105.46 | $106.91 | $105.15 | $106.91 | +3.14% | 1,000 |
| Jun 21, 2021 | $106.22 | $107.75 | $103.66 | $103.66 | -2.41% | 122,400 |
| Jun 14, 2021 | $105.58 | $109.40 | $105.58 | $106.22 | +0.61% | 400 |
| Jun 7, 2021 | $106.24 | $109.41 | $105.49 | $105.58 | +2.56% | 5,500 |
| Jun 1, 2021 | $108.07 | $108.15 | $102.10 | $102.94 | -1.96% | 6,200 |
| May 24, 2021 | $112.65 | $112.65 | $105.00 | $105.00 | -0.06% | 57,100 |
| May 17, 2021 | $104.80 | $105.29 | $104.79 | $105.06 | +1.77% | 1,200 |
| May 10, 2021 | $103.23 | $105.92 | $98.75 | $103.23 | -0.29% | 80,800 |
| May 3, 2021 | $105.50 | $105.50 | $99.06 | $103.53 | -1.87% | 64,400 |
| Apr 26, 2021 | $102.96 | $105.99 | $102.96 | $105.50 | +2.47% | 282,800 |
| Apr 19, 2021 | $103.00 | $105.25 | $102.94 | $102.96 | +1.69% | 75,400 |
| Apr 12, 2021 | $105.82 | $105.82 | $95.75 | $101.25 | -4.32% | 1,200 |
| Apr 5, 2021 | $94.70 | $105.82 | $94.70 | $105.82 | +8.47% | 2,400 |
| Mar 29, 2021 | $99.43 | $99.43 | $97.56 | $97.56 | +0.37% | 900 |
| Mar 22, 2021 | $98.15 | $99.17 | $95.53 | $97.20 | -0.97% | 136,400 |
| Mar 15, 2021 | $97.97 | $98.35 | $97.25 | $98.15 | +4.36% | 1,300 |
| Mar 8, 2021 | $91.53 | $95.15 | $91.53 | $94.05 | +2.90% | 73,400 |
| Mar 1, 2021 | $93.02 | $93.02 | $88.75 | $91.40 | -1.53% | 4,400 |
| Feb 22, 2021 | $89.38 | $93.02 | $89.10 | $92.82 | -2.32% | 1,900 |
| Feb 16, 2021 | $93.70 | $95.45 | $93.60 | $95.02 | +1.25% | 9,300 |
| Feb 8, 2021 | $96.26 | $97.15 | $93.85 | $93.85 | -2.36% | 5,900 |
| Feb 1, 2021 | $92.56 | $96.12 | $90.93 | $96.12 | +2.15% | 9,900 |
| Jan 25, 2021 | $99.50 | $99.50 | $94.10 | $94.10 | -5.43% | 21,700 |
| Jan 19, 2021 | $101.20 | $101.20 | $98.05 | $99.50 | +0.91% | 61,400 |
| Jan 11, 2021 | $96.81 | $100.10 | $95.75 | $98.60 | +1.85% | 5,600 |
| Jan 4, 2021 | $95.41 | $96.99 | $95.14 | $96.81 | +1.80% | 54,000 |
| Dec 28, 2020 | $99.46 | $99.46 | $95.10 | $95.10 | -0.77% | 43,000 |
| Dec 21, 2020 | $93.05 | $96.00 | $93.05 | $95.84 | +1.51% | 1,100 |
| Dec 14, 2020 | $94.80 | $95.56 | $92.00 | $94.41 | +0.01% | 62,800 |
| Dec 7, 2020 | $101.00 | $101.00 | $94.40 | $94.40 | -6.34% | 4,100 |
| Nov 30, 2020 | $101.25 | $102.25 | $99.75 | $100.79 | -0.70% | 2,200 |
| Nov 23, 2020 | $99.25 | $101.50 | $98.65 | $101.50 | -1.18% | 6,700 |
| Nov 16, 2020 | $99.55 | $102.75 | $99.55 | $102.71 | -0.52% | 1,800 |
| Nov 9, 2020 | $101.46 | $103.25 | $98.95 | $103.25 | +3.25% | 10,600 |
| Nov 2, 2020 | $91.90 | $103.50 | $91.90 | $100.00 | +9.28% | 63,100 |
| Oct 26, 2020 | $99.21 | $99.21 | $89.75 | $91.51 | -5.66% | 2,000 |
| Oct 19, 2020 | $101.15 | $101.15 | $96.79 | $97.00 | -3.00% | 1,700 |
| Oct 12, 2020 | $101.50 | $103.50 | $100.00 | $100.00 | -0.74% | 9,900 |
| Oct 5, 2020 | $100.25 | $103.00 | $98.20 | $100.75 | -0.25% | 30,800 |
| Sep 28, 2020 | $101.00 | $101.00 | $100.50 | $101.00 | -0.98% | 11,400 |
| Sep 21, 2020 | $103.71 | $103.71 | $101.00 | $102.00 | -1.96% | 38,900 |
| Sep 14, 2020 | $103.54 | $106.00 | $103.54 | $104.04 | +0.48% | 51,900 |
| Sep 8, 2020 | $100.46 | $103.54 | $100.46 | $103.54 | +3.07% | 700 |
| Aug 31, 2020 | $100.75 | $100.80 | $98.20 | $100.46 | -0.93% | 17,000 |
| Aug 24, 2020 | $103.00 | $105.21 | $101.40 | $101.40 | -1.52% | 188,100 |
| Aug 17, 2020 | $100.00 | $103.19 | $100.00 | $102.97 | +2.97% | 7,700 |
| Aug 10, 2020 | $103.21 | $103.21 | $100.00 | $100.00 | -1.73% | 8,500 |
| Aug 3, 2020 | $105.19 | $106.43 | $101.76 | $101.76 | -3.09% | 176,200 |
| Jul 27, 2020 | $104.00 | $107.21 | $104.00 | $105.00 | +0.96% | 3,000 |
| Jul 20, 2020 | $107.50 | $108.61 | $104.00 | $104.00 | -1.00% | 2,600 |
| Jul 13, 2020 | $101.45 | $106.25 | $101.45 | $105.05 | +2.74% | 4,500 |
| Jul 6, 2020 | $102.79 | $103.55 | $100.34 | $102.25 | -1.19% | 3,600 |
| Jun 29, 2020 | $102.50 | $103.48 | $100.00 | $103.48 | +2.06% | 33,900 |
| Jun 22, 2020 | $106.28 | $107.64 | $101.39 | $101.39 | -2.04% | 9,500 |
| Jun 15, 2020 | $99.86 | $105.21 | $98.50 | $103.50 | +3.55% | 3,100 |
| Jun 8, 2020 | $99.95 | $103.00 | $99.95 | $99.95 | -1.14% | 5,500 |
| Jun 1, 2020 | $98.40 | $101.10 | $98.40 | $101.10 | +3.64% | 65,800 |
| May 26, 2020 | $93.84 | $97.55 | $93.69 | $97.55 | +4.00% | 3,800 |
| May 18, 2020 | $98.45 | $100.35 | $93.80 | $93.80 | -5.31% | 7,400 |
| May 11, 2020 | $94.02 | $99.06 | $94.02 | $99.06 | +3.35% | 6,100 |
| May 4, 2020 | $98.34 | $102.25 | $95.70 | $95.85 | +0.89% | 77,900 |
| Apr 27, 2020 | $100.50 | $104.30 | $94.66 | $95.00 | -4.96% | 73,600 |
| Apr 20, 2020 | $93.95 | $102.90 | $93.95 | $99.96 | +5.23% | 15,500 |
| Apr 13, 2020 | $100.00 | $102.89 | $86.71 | $94.99 | +0.74% | 10,900 |
| Apr 6, 2020 | $89.00 | $97.60 | $89.00 | $94.29 | +6.06% | 9,200 |
| Mar 30, 2020 | $86.75 | $94.55 | $83.80 | $88.90 | +0.79% | 10,000 |
| Mar 23, 2020 | $81.00 | $88.20 | $77.00 | $88.20 | +13.22% | 85,100 |
| Mar 16, 2020 | $77.69 | $91.30 | $77.15 | $77.90 | -7.32% | 16,000 |
| Mar 9, 2020 | $94.65 | $94.65 | $78.97 | $84.05 | -11.20% | 1,500 |
| Mar 2, 2020 | $94.40 | $100.64 | $94.40 | $94.65 | +0.26% | 115,400 |
| Feb 24, 2020 | $100.20 | $100.20 | $91.45 | $94.40 | -5.79% | 1,600 |
| Feb 18, 2020 | $100.75 | $100.75 | $100.20 | $100.20 | -0.55% | 57,300 |
| Feb 10, 2020 | $100.75 | $100.75 | $100.75 | $100.75 | +2.80% | 701,700 |
| Feb 3, 2020 | $98.01 | $98.01 | $98.01 | $98.01 | +1.04% | 400 |
| Jan 27, 2020 | $100.00 | $100.00 | $97.00 | $97.00 | -3.00% | 5,200 |
| Jan 21, 2020 | $102.01 | $102.01 | $100.00 | $100.00 | -1.97% | 112,800 |
| Jan 13, 2020 | $103.25 | $103.25 | $102.01 | $102.01 | -1.31% | 800 |
| Jan 6, 2020 | $100.20 | $103.36 | $100.20 | $103.36 | +3.15% | 78,500 |
| Dec 30, 2019 | $99.55 | $100.20 | $99.55 | $100.20 | +0.65% | 120,800 |
| Dec 23, 2019 | $99.25 | $102.35 | $98.45 | $99.55 | +0.30% | 117,900 |
| Dec 16, 2019 | $101.50 | $101.50 | $99.25 | $99.25 | +0.61% | 1,500 |
| Dec 9, 2019 | $91.86 | $98.65 | $91.86 | $98.65 | +4.89% | 1,200 |
| Dec 2, 2019 | $94.05 | $94.05 | $94.05 | $94.05 | 0.00% | 40,600 |
| Nov 25, 2019 | $89.55 | $94.05 | $89.55 | $94.05 | +5.03% | 41,500 |
| Nov 18, 2019 | $89.55 | $89.55 | $89.55 | $89.55 | 0.00% | 300 |
| Nov 11, 2019 | $91.05 | $91.15 | $89.55 | $89.55 | -1.65% | 47,600 |
| Nov 4, 2019 | $91.05 | $92.11 | $90.35 | $91.05 | -0.18% | 35,200 |
| Oct 28, 2019 | $90.35 | $91.75 | $90.35 | $91.21 | +0.95% | 50,900 |
| Oct 21, 2019 | $93.01 | $93.01 | $90.35 | $90.35 | -2.86% | 500 |
| Oct 14, 2019 | $89.35 | $93.01 | $89.35 | $93.01 | +4.74% | 800 |
| Oct 7, 2019 | $89.19 | $89.19 | $88.80 | $88.80 | -0.44% | 40,400 |
| Sep 30, 2019 | $91.90 | $91.90 | $89.19 | $89.19 | -2.95% | 200 |
| Sep 23, 2019 | $92.75 | $93.50 | $91.90 | $91.90 | -0.92% | 114,000 |
| Sep 16, 2019 | $87.50 | $92.75 | $87.50 | $92.75 | +7.29% | 4,000 |
| Sep 9, 2019 | $89.72 | $89.72 | $85.49 | $86.45 | -3.64% | 400 |
| Sep 3, 2019 | $86.85 | $89.72 | $86.85 | $89.72 | +3.99% | 4,100 |
| Aug 26, 2019 | $85.70 | $86.28 | $85.70 | $86.28 | +0.68% | 163,500 |
| Aug 19, 2019 | $83.90 | $85.70 | $83.90 | $85.70 | +2.15% | 6,400 |
| Aug 12, 2019 | $82.27 | $83.90 | $80.94 | $83.90 | +1.98% | 700 |
| Aug 5, 2019 | $83.33 | $83.38 | $80.80 | $82.27 | -1.33% | 41,800 |
| Jul 29, 2019 | $83.39 | $83.54 | $83.33 | $83.38 | -0.01% | 319,400 |
| Jul 22, 2019 | $82.55 | $83.39 | $82.55 | $83.39 | +1.02% | 1,300 |
| Jul 15, 2019 | $85.65 | $85.65 | $82.55 | $82.55 | -3.62% | 25,600 |
| Jul 8, 2019 | $85.65 | $85.65 | $85.65 | $85.65 | 0.00% | 900 |
| Jul 1, 2019 | $85.90 | $88.10 | $85.65 | $85.65 | +0.94% | 1,200 |
| Jun 24, 2019 | $88.80 | $88.80 | $84.85 | $84.85 | -0.35% | 1,300 |
| Jun 17, 2019 | $87.00 | $87.00 | $85.15 | $85.15 | -2.13% | 1,100 |
| Jun 10, 2019 | $89.16 | $89.16 | $85.45 | $87.00 | -2.42% | 57,500 |
| Jun 3, 2019 | $81.80 | $89.16 | $81.64 | $89.16 | +4.83% | 2,800 |
| May 28, 2019 | $85.05 | $85.05 | $85.05 | $85.05 | 0.00% | 200 |
| May 20, 2019 | $80.90 | $85.05 | $80.90 | $85.05 | +5.13% | 1,000 |
| May 13, 2019 | $80.90 | $80.90 | $80.90 | $80.90 | 0.00% | 600 |
| May 6, 2019 | $86.00 | $86.00 | $80.90 | $80.90 | -5.93% | 1,100 |
| Apr 29, 2019 | $82.85 | $86.00 | $82.85 | $86.00 | +3.80% | 7,900 |
| Apr 22, 2019 | $83.00 | $83.00 | $82.85 | $82.85 | -0.18% | 1,100 |
| Apr 15, 2019 | $87.79 | $87.79 | $80.95 | $83.00 | -5.46% | 27,600 |
| Apr 8, 2019 | $87.45 | $87.79 | $86.90 | $87.79 | -0.07% | 29,800 |
| Apr 1, 2019 | $87.85 | $87.85 | $87.85 | $87.85 | +1.50% | 300 |
| Mar 25, 2019 | $86.55 | $86.55 | $86.55 | $86.55 | -0.97% | 600 |
| Mar 18, 2019 | $88.20 | $88.20 | $87.40 | $87.40 | -0.91% | 1,000 |
| Mar 11, 2019 | $85.25 | $88.40 | $85.25 | $88.20 | +3.46% | 600 |
| Mar 4, 2019 | $82.70 | $86.79 | $82.70 | $85.25 | +3.08% | 30,300 |
| Feb 25, 2019 | $82.00 | $83.00 | $81.14 | $82.70 | +0.06% | 1,300 |
| Feb 19, 2019 | $84.94 | $84.94 | $82.65 | $82.65 | -2.70% | 11,900 |
| Feb 11, 2019 | $84.94 | $84.94 | $84.94 | $84.94 | 0.00% | 1,900 |
| Feb 4, 2019 | $86.23 | $86.23 | $84.94 | $84.94 | -1.50% | 1,500 |
| Jan 28, 2019 | $83.98 | $86.23 | $83.98 | $86.23 | +6.40% | 27,000 |
| Jan 22, 2019 | $82.45 | $82.45 | $81.04 | $81.04 | -1.71% | 400 |
| Jan 14, 2019 | $84.44 | $84.44 | $82.45 | $82.45 | -2.36% | 300 |
| Jan 7, 2019 | $83.20 | $85.28 | $83.20 | $84.44 | +1.49% | 1,000 |
| Dec 31, 2018 | $84.62 | $86.50 | $83.20 | $83.20 | -1.30% | 170,700 |
| Dec 24, 2018 | $84.70 | $84.95 | $84.30 | $84.30 | -0.47% | 700 |
| Dec 17, 2018 | $87.45 | $87.45 | $84.70 | $84.70 | -2.59% | 1,500 |
| Dec 10, 2018 | $88.40 | $88.40 | $86.95 | $86.95 | +1.58% | 700 |
| Dec 3, 2018 | $90.50 | $90.50 | $85.60 | $85.60 | -5.41% | 1,300 |
| Nov 26, 2018 | $89.00 | $90.50 | $89.00 | $90.50 | +1.69% | 500 |
| Nov 19, 2018 | $89.00 | $89.00 | $89.00 | $89.00 | 0.00% | 1,000 |
| Nov 12, 2018 | $87.90 | $89.00 | $87.90 | $89.00 | -2.69% | 800 |
| Nov 5, 2018 | $89.00 | $91.46 | $89.00 | $91.46 | +2.08% | 600 |
| Oct 29, 2018 | $85.05 | $89.60 | $85.05 | $89.60 | +5.35% | 4,600 |
| Oct 22, 2018 | $86.94 | $89.50 | $82.56 | $85.05 | -2.17% | 800 |
| Oct 15, 2018 | $85.68 | $88.00 | $85.68 | $86.94 | +1.47% | 1,600 |
| Oct 8, 2018 | $86.76 | $88.15 | $85.64 | $85.68 | -1.24% | 173,400 |
| Oct 1, 2018 | $86.76 | $86.76 | $86.76 | $86.76 | 0.00% | 6,400 |
| Sep 24, 2018 | $85.45 | $88.80 | $85.45 | $86.76 | +1.53% | 4,100 |
| Sep 17, 2018 | $88.85 | $88.85 | $85.45 | $85.45 | -3.83% | 600 |
| Sep 10, 2018 | $85.60 | $88.85 | $84.90 | $88.85 | +3.80% | 700 |
| Sep 4, 2018 | $82.60 | $85.60 | $82.60 | $85.60 | -1.50% | 1,400 |
| Aug 27, 2018 | $86.83 | $88.11 | $85.20 | $86.90 | +0.08% | 101,800 |
| Aug 20, 2018 | $80.92 | $86.92 | $80.92 | $86.83 | +7.30% | 75,700 |
| Aug 13, 2018 | $83.84 | $83.84 | $80.92 | $80.92 | -2.03% | 14,100 |
| Aug 6, 2018 | $88.41 | $88.41 | $82.60 | $82.60 | -6.57% | 27,300 |
| Jul 30, 2018 | $84.46 | $88.41 | $84.46 | $88.41 | +6.90% | 700 |
| Jul 23, 2018 | $82.70 | $82.70 | $82.70 | $82.70 | -2.26% | 1,000 |
| Jul 16, 2018 | $82.10 | $84.61 | $81.75 | $84.61 | +3.06% | 500 |
| Jul 9, 2018 | $83.70 | $83.70 | $82.10 | $82.10 | +2.82% | 1,600 |
| Jul 2, 2018 | $81.00 | $81.00 | $79.85 | $79.85 | -1.42% | 100 |
| Jun 25, 2018 | $81.00 | $81.00 | $77.32 | $81.00 | +2.34% | 4,500 |
| Jun 18, 2018 | $80.15 | $80.15 | $79.15 | $79.15 | -1.25% | 200 |
| Jun 11, 2018 | $77.25 | $80.15 | $76.08 | $80.15 | +3.75% | 7,300 |
| Jun 4, 2018 | $76.23 | $77.25 | $76.23 | $77.25 | +1.34% | 200 |
| May 29, 2018 | $76.00 | $76.27 | $76.00 | $76.23 | +1.01% | 800 |
| May 21, 2018 | $77.65 | $77.65 | $75.47 | $75.47 | -2.81% | 900 |
| May 14, 2018 | $77.60 | $77.65 | $77.60 | $77.65 | +0.98% | 1,100 |
| May 7, 2018 | $78.26 | $78.26 | $76.90 | $76.90 | -1.74% | 800 |
| Apr 30, 2018 | $80.05 | $80.30 | $78.26 | $78.26 | +0.35% | 2,200 |
| Apr 23, 2018 | $78.90 | $80.75 | $77.99 | $77.99 | -3.72% | 1,400 |
| Apr 16, 2018 | $82.80 | $82.80 | $81.00 | $81.00 | -2.17% | 200 |
| Apr 9, 2018 | $78.95 | $82.80 | $78.95 | $82.80 | +4.88% | 600 |
| Apr 2, 2018 | $79.05 | $79.05 | $78.95 | $78.95 | -0.13% | 300 |
| Mar 26, 2018 | $79.70 | $79.70 | $79.05 | $79.05 | -0.82% | 200 |
| Mar 19, 2018 | $81.58 | $81.58 | $79.00 | $79.70 | -2.30% | 3,800 |
| Mar 12, 2018 | $77.56 | $82.40 | $77.56 | $81.58 | +5.18% | 2,100 |
| Mar 5, 2018 | $78.36 | $78.36 | $77.56 | $77.56 | -1.02% | 1,100 |
| Feb 26, 2018 | $78.73 | $79.08 | $77.89 | $78.36 | -0.47% | 1,200 |
| Feb 20, 2018 | $80.25 | $80.25 | $77.65 | $78.73 | -1.89% | 1,600 |
| Feb 12, 2018 | $80.07 | $80.35 | $77.52 | $80.25 | +2.03% | 2,000 |
| Feb 5, 2018 | $86.35 | $86.35 | $77.99 | $78.65 | -8.92% | 800 |
| Jan 29, 2018 | $89.00 | $89.00 | $86.35 | $86.35 | -2.98% | 8,500 |
| Jan 22, 2018 | $86.48 | $89.00 | $85.33 | $89.00 | +1.10% | 26,300 |
| Jan 16, 2018 | $88.03 | $88.03 | $88.03 | $88.03 | 0.00% | 0 |
| Jan 8, 2018 | $89.00 | $89.00 | $88.03 | $88.03 | -0.81% | 200 |
| Jan 2, 2018 | $84.30 | $88.75 | $84.30 | $88.75 | +4.47% | 1,100 |
| Dec 26, 2017 | $84.58 | $85.40 | $84.58 | $84.95 | +0.44% | 1,100 |
| Dec 18, 2017 | $86.75 | $86.75 | $84.58 | $84.58 | -2.45% | 1,400 |
| Dec 11, 2017 | $87.25 | $87.25 | $86.70 | $86.70 | +0.41% | 600 |
| Dec 4, 2017 | $87.99 | $87.99 | $84.75 | $86.35 | -2.48% | 6,700 |
| Nov 27, 2017 | $90.00 | $91.60 | $88.55 | $88.55 | -1.61% | 900 |
| Nov 20, 2017 | $88.55 | $90.00 | $88.55 | $90.00 | +1.64% | 300 |
| Nov 13, 2017 | $91.62 | $91.62 | $88.05 | $88.55 | -3.35% | 2,900 |
| Nov 6, 2017 | $95.50 | $95.50 | $91.62 | $91.62 | -4.06% | 300 |
| Oct 30, 2017 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| Oct 23, 2017 | $99.92 | $99.92 | $95.15 | $95.50 | -3.54% | 2,400 |
| Oct 16, 2017 | $99.25 | $99.25 | $99.00 | $99.00 | -0.25% | 600 |
| Oct 9, 2017 | $99.65 | $100.00 | $99.25 | $99.25 | -0.40% | 800 |
| Oct 2, 2017 | $99.30 | $99.65 | $98.40 | $99.65 | +0.31% | 2,000 |
| Sep 25, 2017 | $99.75 | $99.75 | $99.33 | $99.34 | -0.41% | 155,300 |
| Sep 18, 2017 | $96.54 | $99.75 | $96.54 | $99.75 | +3.22% | 600 |
| Sep 11, 2017 | $98.70 | $99.10 | $96.64 | $96.64 | -2.09% | 700 |
| Sep 5, 2017 | $97.25 | $98.70 | $97.25 | $98.70 | +1.49% | 100 |
| Aug 28, 2017 | $97.30 | $97.30 | $97.25 | $97.25 | -0.05% | 100 |
| Aug 21, 2017 | $97.27 | $97.30 | $97.27 | $97.30 | +0.03% | 200 |
| Aug 14, 2017 | $94.75 | $97.27 | $94.75 | $97.27 | +2.66% | 200 |
| Aug 7, 2017 | $96.20 | $96.20 | $94.75 | $94.75 | +0.35% | 1,300 |
| Jul 31, 2017 | $95.84 | $95.84 | $93.55 | $94.42 | -1.23% | 1,800 |
| Jul 24, 2017 | $95.05 | $95.60 | $95.05 | $95.60 | +0.58% | 25,300 |
| Jul 17, 2017 | $96.95 | $96.95 | $95.05 | $95.05 | +0.85% | 800 |
| Jul 10, 2017 | $94.91 | $94.91 | $94.24 | $94.25 | -0.70% | 1,200 |
| Jul 3, 2017 | $94.91 | $94.91 | $94.91 | $94.91 | 0.00% | 0 |
| Jun 26, 2017 | $98.45 | $98.45 | $94.91 | $94.91 | -3.40% | 2,400 |
| Jun 19, 2017 | $95.05 | $98.25 | $95.05 | $98.25 | +3.37% | 162,900 |
| Jun 12, 2017 | $96.00 | $96.00 | $95.05 | $95.05 | -1.50% | 59,400 |
| Jun 5, 2017 | $98.99 | $98.99 | $96.50 | $96.50 | -0.52% | 2,000 |
| May 30, 2017 | $98.00 | $98.00 | $97.00 | $97.00 | -1.02% | 1,000 |
| May 22, 2017 | $97.85 | $98.00 | $97.00 | $98.00 | -1.18% | 76,300 |
| May 15, 2017 | $100.20 | $100.30 | $98.95 | $99.17 | -1.03% | 36,000 |
| May 8, 2017 | $97.56 | $100.55 | $97.56 | $100.20 | +0.95% | 1,100 |
| May 1, 2017 | $95.20 | $99.26 | $95.20 | $99.26 | +6.87% | 1,100 |
| Apr 24, 2017 | $88.65 | $93.10 | $88.65 | $92.88 | +4.77% | 1,500 |
| Apr 17, 2017 | $90.00 | $90.00 | $88.65 | $88.65 | -1.50% | 7,300 |
| Apr 10, 2017 | $89.88 | $90.00 | $89.88 | $90.00 | +0.56% | 400 |
| Apr 3, 2017 | $90.20 | $90.70 | $89.50 | $89.50 | -0.78% | 1,100 |
| Mar 27, 2017 | $90.61 | $91.10 | $89.79 | $90.20 | +1.06% | 9,400 |
| Mar 20, 2017 | $89.36 | $89.43 | $89.25 | $89.25 | +0.85% | 1,300 |
| Mar 13, 2017 | $87.15 | $88.50 | $87.15 | $88.50 | +1.55% | 10,500 |
| Mar 6, 2017 | $86.70 | $87.15 | $86.60 | $87.15 | -0.80% | 39,600 |
| Feb 27, 2017 | $85.24 | $87.85 | $85.24 | $87.85 | +3.06% | 64,700 |
| Feb 21, 2017 | $85.69 | $85.69 | $83.40 | $85.24 | -0.53% | 15,200 |
| Feb 13, 2017 | $86.35 | $86.35 | $84.30 | $85.69 | +0.41% | 1,900 |
| Feb 6, 2017 | $80.85 | $85.34 | $80.35 | $85.34 | +5.82% | 102,500 |
| Jan 30, 2017 | $78.80 | $80.65 | $78.80 | $80.65 | +1.07% | 46,800 |
| Jan 23, 2017 | $79.82 | $80.50 | $78.25 | $79.80 | +0.25% | 173,300 |
| Jan 17, 2017 | $82.65 | $82.65 | $79.60 | $79.60 | -3.69% | 1,600 |
| Jan 9, 2017 | $82.50 | $82.65 | $82.50 | $82.65 | +0.18% | 179,400 |
| Jan 3, 2017 | $80.15 | $82.79 | $80.15 | $82.50 | +2.17% | 2,600 |
| Dec 27, 2016 | $79.04 | $80.95 | $78.40 | $80.75 | +3.41% | 1,000 |
| Dec 19, 2016 | $77.65 | $79.46 | $77.55 | $78.09 | +0.89% | 21,800 |
| Dec 12, 2016 | $80.27 | $81.95 | $77.40 | $77.40 | -3.58% | 1,000 |
| Dec 5, 2016 | $81.05 | $81.25 | $79.55 | $80.27 | +0.15% | 8,500 |
| Nov 28, 2016 | $78.79 | $80.97 | $77.91 | $80.15 | +1.97% | 17,500 |
| Nov 21, 2016 | $81.85 | $81.85 | $78.51 | $78.60 | -3.97% | 2,600 |
| Nov 14, 2016 | $83.00 | $83.00 | $81.85 | $81.85 | -1.39% | 800 |
| Nov 7, 2016 | $79.40 | $83.95 | $79.40 | $83.00 | – | 10,900 |
Seasonality
SNYNF 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 | 1.0% | -0.8% | 2.6% | 1.3% | 1.3% | 0.8% | 0.0% | 1.1% | -2.6% | -1.2% | 1.4% | 0.1% |
| Months up | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -6.4% | 6.3% | -3.2% | -2.1% | -5.6% | -3.6% | 0.4% | 7.6% | -10.5% | -2.8% | ||
| 2025 | 14.0% | -3.1% | 5.1% | 3.0% | -8.2% | -5.0% | -2.5% | 8.3% | -8.5% | 9.4% | -0.4% | -2.7% |
| 2024 | 1.4% | -6.0% | 2.9% | -2.2% | 3.1% | 0.9% | 5.0% | 13.4% | -0.2% | -7.5% | -8.8% | -0.7% |
| 2023 | 1.6% | -2.6% | 14.3% | -1.9% | -1.7% | 4.7% | -0.8% | 0.0% | 0.1% | -15.3% | 3.8% | 7.4% |
| 2022 | 5.2% | 5.1% | -8.1% | 4.6% | 6.0% | 1.5% | -7.3% | -18.9% | -7.0% | 8.5% | 9.2% | 6.7% |
| 2021 | -1.1% | -1.4% | 5.1% | 8.1% | 3.3% | 1.8% | -1.8% | -2.9% | -9.2% | 5.8% | -1.3% | 2.6% |
| 2020 | -2.6% | -2.7% | -1.2% | 3.2% | 5.2% | 3.5% | 4.0% | -4.0% | 0.2% | -9.4% | 10.6% | -6.1% |
| 2019 | -2.4% | -1.5% | 4.7% | -4.3% | 7.0% | -0.2% | -1.6% | 3.3% | 6.5% | -0.2% | 2.5% | 5.8% |
| 2018 | 3.1% | -11.1% | 1.5% | 1.6% | -0.7% | 6.6% | 4.3% | 2.9% | -0.2% | 3.3% | 1.0% | -4.9% |
| 2017 | -2.4% | 8.9% | 5.1% | 3.0% | 4.4% | -2.2% | 0.8% | 1.6% | 2.1% | -3.9% | -4.2% | -7.1% |
See a number that looks wrong?