Sempra (SREA) stock
SREANYSEGas & Other Services CombinedFiscal year ends December 31Also trades as SRE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3061% below fair value
$18.88+0.08 (+0.43%)
Close on Nov 6, 2026Market cap $12.35BP/E 5.5Yield 13.67%
Price history
Sempra share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$18.88
+0.43% on the day
52-week range
$18.40 – $23.22
-18.7% from the high
Change over 52 weeks
-15.8%
From $22.41 on Nov 6, 2025
Average volume
64,761
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.62 | $19.03 | $18.42 | $18.88 | +1.89% | 417,826 |
| Oct 26, 2026 | $19.14 | $19.19 | $18.40 | $18.53 | -2.52% | 487,343 |
| Oct 19, 2026 | $18.90 | $19.38 | $18.55 | $19.01 | +0.85% | 245,501 |
| Oct 12, 2026 | $18.86 | $19.52 | $18.78 | $18.85 | +0.27% | 312,454 |
| Oct 5, 2026 | $18.87 | $19.10 | $18.43 | $18.80 | -1.05% | 291,584 |
| Sep 28, 2026 | $19.03 | $19.24 | $18.48 | $19.00 | -0.73% | 524,011 |
| Sep 21, 2026 | $19.58 | $19.79 | $19.09 | $19.14 | -2.10% | 258,669 |
| Sep 14, 2026 | $19.90 | $20.09 | $19.43 | $19.55 | -1.86% | 330,923 |
| Sep 8, 2026 | $20.01 | $20.07 | $19.75 | $19.92 | -0.10% | 257,454 |
| Aug 31, 2026 | $20.30 | $20.33 | $19.89 | $19.94 | -2.49% | 340,922 |
| Aug 24, 2026 | $20.53 | $20.70 | $20.35 | $20.45 | -0.24% | 301,787 |
| Aug 17, 2026 | $20.67 | $20.67 | $20.41 | $20.50 | -0.82% | 354,494 |
| Aug 10, 2026 | $20.65 | $20.84 | $20.53 | $20.67 | +0.10% | 210,177 |
| Aug 3, 2026 | $20.89 | $21.07 | $20.61 | $20.65 | -0.96% | 228,822 |
| Jul 27, 2026 | $21.27 | $21.33 | $20.71 | $20.85 | -1.51% | 275,288 |
| Jul 20, 2026 | $21.35 | $21.49 | $21.03 | $21.17 | -1.03% | 203,273 |
| Jul 13, 2026 | $21.39 | $21.46 | $21.30 | $21.39 | +0.05% | 477,477 |
| Jul 6, 2026 | $21.14 | $21.49 | $21.11 | $21.38 | +1.14% | 267,310 |
| Jun 29, 2026 | $20.83 | $21.22 | $20.75 | $21.14 | +1.63% | 740,161 |
| Jun 22, 2026 | $21.10 | $21.10 | $20.71 | $20.80 | -1.42% | 459,347 |
| Jun 15, 2026 | $21.13 | $21.20 | $20.83 | $21.10 | -1.08% | 228,107 |
| Jun 8, 2026 | $21.08 | $21.47 | $20.80 | $21.33 | +1.23% | 521,621 |
| Jun 1, 2026 | $21.30 | $21.65 | $21.04 | $21.07 | -1.54% | 198,163 |
| May 26, 2026 | $21.27 | $21.59 | $21.20 | $21.40 | +0.92% | 217,317 |
| May 18, 2026 | $21.33 | $21.46 | $21.10 | $21.21 | -0.40% | 115,088 |
| May 11, 2026 | $21.61 | $21.75 | $21.29 | $21.29 | -1.53% | 129,469 |
| May 4, 2026 | $21.57 | $21.63 | $21.45 | $21.62 | +0.09% | 167,922 |
| Apr 27, 2026 | $21.69 | $21.77 | $21.45 | $21.60 | -0.41% | 147,889 |
| Apr 20, 2026 | $21.97 | $21.97 | $21.65 | $21.69 | -1.27% | 166,191 |
| Apr 13, 2026 | $21.58 | $22.03 | $21.37 | $21.97 | +1.90% | 171,938 |
| Apr 6, 2026 | $21.17 | $21.60 | $21.07 | $21.56 | +1.94% | 177,918 |
| Mar 30, 2026 | $21.19 | $21.42 | $20.30 | $21.15 | -0.09% | 525,382 |
| Mar 23, 2026 | $21.65 | $21.96 | $21.14 | $21.17 | -1.67% | 184,652 |
| Mar 16, 2026 | $21.90 | $22.10 | $21.48 | $21.53 | -1.42% | 172,266 |
| Mar 9, 2026 | $22.63 | $22.63 | $21.81 | $21.84 | -3.49% | 207,380 |
| Mar 2, 2026 | $22.46 | $22.88 | $22.42 | $22.63 | +0.58% | 198,655 |
| Feb 23, 2026 | $22.94 | $22.94 | $22.48 | $22.50 | -1.75% | 394,863 |
| Feb 17, 2026 | $23.03 | $23.22 | $22.80 | $22.90 | -0.26% | 185,263 |
| Feb 9, 2026 | $22.80 | $23.02 | $22.59 | $22.96 | +0.88% | 1,066,649 |
| Feb 2, 2026 | $22.51 | $22.82 | $22.40 | $22.76 | +1.16% | 195,501 |
| Jan 26, 2026 | $22.91 | $22.95 | $22.50 | $22.50 | -1.79% | 198,967 |
| Jan 20, 2026 | $22.84 | $23.04 | $22.70 | $22.91 | +0.26% | 168,263 |
| Jan 12, 2026 | $22.78 | $23.08 | $22.57 | $22.85 | +0.34% | 170,647 |
| Jan 5, 2026 | $22.40 | $22.78 | $22.35 | $22.77 | +1.84% | 273,755 |
| Dec 29, 2025 | $22.23 | $22.39 | $21.93 | $22.36 | +0.05% | 265,329 |
| Dec 22, 2025 | $22.28 | $22.43 | $22.18 | $22.35 | +0.08% | 216,572 |
| Dec 15, 2025 | $21.81 | $22.48 | $21.75 | $22.33 | +1.04% | 396,100 |
| Dec 8, 2025 | $21.88 | $22.41 | $21.80 | $22.10 | +1.10% | 319,323 |
| Dec 1, 2025 | $21.90 | $22.20 | $21.81 | $21.86 | -0.46% | 291,507 |
| Nov 24, 2025 | $21.87 | $22.17 | $21.87 | $21.96 | +0.50% | 230,115 |
| Nov 17, 2025 | $22.30 | $22.45 | $21.73 | $21.85 | -2.19% | 224,351 |
| Nov 10, 2025 | $22.65 | $23.09 | $22.34 | $22.34 | -0.98% | 178,048 |
| Nov 3, 2025 | $22.80 | $22.90 | $22.22 | $22.56 | -0.62% | 273,216 |
| Oct 27, 2025 | $23.43 | $23.49 | $22.61 | $22.70 | -3.12% | 251,497 |
| Oct 20, 2025 | $22.83 | $23.47 | $22.83 | $23.43 | +2.58% | 169,435 |
| Oct 13, 2025 | $23.08 | $23.09 | $22.36 | $22.84 | -0.22% | 235,816 |
| Oct 6, 2025 | $23.15 | $23.20 | $22.86 | $22.89 | -0.99% | 169,600 |
| Sep 29, 2025 | $23.56 | $23.62 | $22.63 | $23.12 | -1.83% | 310,798 |
| Sep 22, 2025 | $23.51 | $23.65 | $23.21 | $23.55 | +0.47% | 192,009 |
| Sep 15, 2025 | $23.40 | $23.61 | $22.94 | $23.44 | -0.89% | 297,181 |
| Sep 8, 2025 | $23.58 | $23.84 | $23.41 | $23.65 | +0.81% | 215,282 |
| Sep 2, 2025 | $22.61 | $23.50 | $22.61 | $23.46 | +3.53% | 134,573 |
| Aug 25, 2025 | $23.28 | $23.45 | $22.56 | $22.66 | -2.66% | 316,121 |
| Aug 18, 2025 | $22.51 | $23.40 | $22.39 | $23.28 | +3.42% | 205,190 |
| Aug 11, 2025 | $22.07 | $22.88 | $21.99 | $22.51 | +1.95% | 191,180 |
| Aug 4, 2025 | $22.33 | $22.65 | $21.83 | $22.08 | -0.67% | 228,389 |
| Jul 28, 2025 | $22.00 | $22.46 | $21.87 | $22.23 | +0.77% | 414,820 |
| Jul 21, 2025 | $21.38 | $22.06 | $21.25 | $22.06 | +3.57% | 294,171 |
| Jul 14, 2025 | $21.42 | $21.67 | $21.06 | $21.30 | -1.07% | 273,239 |
| Jul 7, 2025 | $21.13 | $21.93 | $20.96 | $21.53 | +1.75% | 253,537 |
| Jun 30, 2025 | $20.96 | $21.29 | $20.53 | $21.16 | +1.58% | 321,416 |
| Jun 23, 2025 | $20.80 | $21.17 | $20.00 | $20.83 | +0.39% | 198,592 |
| Jun 16, 2025 | $20.93 | $20.93 | $20.33 | $20.75 | -0.34% | 174,559 |
| Jun 9, 2025 | $21.19 | $21.35 | $20.68 | $20.82 | -1.84% | 166,217 |
| Jun 2, 2025 | $21.18 | $21.58 | $20.78 | $21.21 | +0.09% | 249,105 |
| May 26, 2025 | $20.32 | $21.26 | $20.30 | $21.19 | +3.62% | 407,677 |
| May 19, 2025 | $20.22 | $20.63 | $20.11 | $20.45 | +0.29% | 319,005 |
| May 12, 2025 | $20.84 | $20.99 | $20.12 | $20.39 | -1.55% | 585,547 |
| May 5, 2025 | $20.61 | $20.92 | $20.43 | $20.71 | +0.49% | 221,862 |
| Apr 28, 2025 | $21.21 | $21.26 | $20.46 | $20.61 | -2.78% | 233,757 |
| Apr 21, 2025 | $20.21 | $21.20 | $20.12 | $21.20 | +4.48% | 366,333 |
| Apr 14, 2025 | $20.10 | $20.40 | $20.00 | $20.29 | +1.70% | 244,636 |
| Apr 7, 2025 | $19.79 | $20.80 | $19.61 | $19.95 | -1.87% | 521,720 |
| Mar 31, 2025 | $21.54 | $21.63 | $20.15 | $20.33 | -5.62% | 963,917 |
| Mar 24, 2025 | $22.04 | $22.04 | $21.40 | $21.54 | -1.87% | 397,970 |
| Mar 17, 2025 | $22.17 | $22.24 | $21.76 | $21.95 | -0.77% | 375,176 |
| Mar 10, 2025 | $22.51 | $22.61 | $22.03 | $22.12 | -1.73% | 354,650 |
| Mar 3, 2025 | $22.84 | $22.96 | $22.40 | $22.51 | -1.36% | 194,471 |
| Feb 24, 2025 | $23.00 | $23.13 | $22.48 | $22.82 | -0.61% | 461,045 |
| Feb 18, 2025 | $23.39 | $23.40 | $22.90 | $22.96 | -1.77% | 211,388 |
| Feb 10, 2025 | $23.33 | $23.50 | $23.02 | $23.37 | +0.49% | 164,763 |
| Feb 3, 2025 | $23.42 | $23.69 | $23.07 | $23.26 | -0.85% | 181,587 |
| Jan 27, 2025 | $23.55 | $24.23 | $23.40 | $23.46 | -0.40% | 226,962 |
| Jan 21, 2025 | $23.21 | $23.62 | $23.21 | $23.56 | +1.79% | 152,689 |
| Jan 13, 2025 | $23.05 | $23.35 | $22.33 | $23.14 | +0.22% | 477,039 |
| Jan 6, 2025 | $23.42 | $23.56 | $23.03 | $23.09 | -1.49% | 347,404 |
| Dec 30, 2024 | $23.05 | $23.60 | $22.58 | $23.44 | +1.69% | 1,041,537 |
| Dec 23, 2024 | $23.36 | $23.46 | $23.04 | $23.05 | -1.66% | 208,492 |
| Dec 16, 2024 | $23.50 | $23.67 | $23.19 | $23.44 | +0.17% | 447,165 |
| Dec 9, 2024 | $24.04 | $24.04 | $23.35 | $23.40 | -2.66% | 384,751 |
| Dec 2, 2024 | $24.10 | $24.24 | $23.90 | $24.04 | 0.00% | 271,081 |
| Nov 25, 2024 | $24.30 | $24.38 | $23.97 | $24.04 | -0.33% | 362,814 |
| Nov 18, 2024 | $24.38 | $24.50 | $23.86 | $24.12 | -0.99% | 175,089 |
| Nov 11, 2024 | $25.08 | $25.08 | $24.13 | $24.36 | -2.95% | 174,255 |
| Nov 4, 2024 | $24.72 | $25.20 | $24.71 | $25.10 | +1.62% | 117,927 |
| Oct 28, 2024 | $24.98 | $25.08 | $24.62 | $24.70 | -1.12% | 153,665 |
| Oct 21, 2024 | $24.81 | $25.00 | $24.70 | $24.98 | +0.36% | 129,189 |
| Oct 14, 2024 | $25.00 | $25.19 | $24.88 | $24.89 | -0.44% | 137,593 |
| Oct 7, 2024 | $24.95 | $25.07 | $24.76 | $25.00 | -0.04% | 144,640 |
| Sep 30, 2024 | $24.94 | $25.20 | $24.75 | $25.01 | +0.36% | 548,508 |
| Sep 23, 2024 | $24.96 | $25.04 | $24.68 | $24.92 | +0.20% | 657,371 |
| Sep 16, 2024 | $24.64 | $24.95 | $24.56 | $24.87 | +0.73% | 697,732 |
| Sep 9, 2024 | $25.05 | $25.19 | $24.62 | $24.69 | -1.52% | 253,281 |
| Sep 3, 2024 | $25.03 | $25.20 | $24.86 | $25.07 | +0.20% | 130,318 |
| Aug 26, 2024 | $24.45 | $25.24 | $24.45 | $25.02 | +2.46% | 458,702 |
| Aug 19, 2024 | $24.15 | $24.45 | $24.11 | $24.42 | +1.16% | 163,360 |
| Aug 12, 2024 | $23.80 | $24.17 | $23.62 | $24.14 | +1.39% | 163,601 |
| Aug 5, 2024 | $22.80 | $23.93 | $22.80 | $23.81 | +0.13% | 172,701 |
| Jul 29, 2024 | $23.90 | $23.95 | $23.34 | $23.78 | -0.46% | 321,829 |
| Jul 22, 2024 | $23.89 | $23.98 | $23.51 | $23.89 | +0.21% | 147,734 |
| Jul 15, 2024 | $23.86 | $23.96 | $23.66 | $23.84 | -0.04% | 163,629 |
| Jul 8, 2024 | $23.59 | $23.99 | $23.38 | $23.85 | +1.23% | 240,203 |
| Jul 1, 2024 | $23.37 | $23.63 | $23.11 | $23.56 | +0.90% | 189,613 |
| Jun 24, 2024 | $23.37 | $23.68 | $23.19 | $23.35 | -0.17% | 251,425 |
| Jun 17, 2024 | $23.26 | $23.48 | $23.16 | $23.39 | +0.26% | 170,293 |
| Jun 10, 2024 | $23.56 | $23.77 | $23.23 | $23.33 | -1.10% | 189,691 |
| Jun 3, 2024 | $23.55 | $23.83 | $23.41 | $23.59 | +0.77% | 213,133 |
| May 28, 2024 | $23.71 | $23.78 | $23.15 | $23.41 | -1.27% | 527,094 |
| May 20, 2024 | $24.15 | $24.20 | $23.45 | $23.71 | -2.07% | 154,947 |
| May 13, 2024 | $24.03 | $24.32 | $23.90 | $24.21 | +0.96% | 111,759 |
| May 6, 2024 | $24.37 | $24.64 | $23.92 | $23.98 | -1.40% | 140,321 |
| Apr 29, 2024 | $24.02 | $24.40 | $23.79 | $24.32 | +1.67% | 105,445 |
| Apr 22, 2024 | $23.93 | $24.43 | $23.71 | $23.92 | +0.06% | 132,168 |
| Apr 15, 2024 | $24.67 | $24.70 | $23.85 | $23.91 | -2.75% | 126,386 |
| Apr 8, 2024 | $24.86 | $24.98 | $24.44 | $24.58 | -1.25% | 207,291 |
| Apr 1, 2024 | $24.00 | $24.90 | $23.88 | $24.89 | +3.97% | 457,188 |
| Mar 25, 2024 | $24.39 | $24.42 | $23.68 | $23.94 | -2.17% | 555,201 |
| Mar 18, 2024 | $24.35 | $24.60 | $24.23 | $24.47 | +0.49% | 370,342 |
| Mar 11, 2024 | $25.24 | $25.24 | $24.18 | $24.35 | -3.64% | 353,785 |
| Mar 4, 2024 | $24.88 | $25.27 | $24.68 | $25.27 | +1.57% | 165,424 |
| Feb 26, 2024 | $24.75 | $25.10 | $24.49 | $24.88 | +0.32% | 237,956 |
| Feb 20, 2024 | $24.79 | $25.00 | $24.75 | $24.80 | -0.20% | 96,297 |
| Feb 12, 2024 | $25.04 | $25.04 | $24.34 | $24.85 | -0.52% | 164,417 |
| Feb 5, 2024 | $24.76 | $25.03 | $24.34 | $24.98 | +0.12% | 140,087 |
| Jan 29, 2024 | $25.08 | $25.30 | $24.70 | $24.95 | -0.60% | 153,242 |
| Jan 22, 2024 | $24.97 | $25.47 | $24.90 | $25.10 | +1.09% | 154,881 |
| Jan 16, 2024 | $24.72 | $24.85 | $24.45 | $24.83 | -0.08% | 117,006 |
| Jan 8, 2024 | $24.65 | $24.94 | $24.45 | $24.85 | +1.10% | 101,529 |
| Jan 2, 2024 | $24.88 | $25.12 | $24.58 | $24.58 | -1.60% | 199,719 |
| Dec 26, 2023 | $24.49 | $25.05 | $24.18 | $24.98 | +2.04% | 358,122 |
| Dec 18, 2023 | $23.98 | $24.50 | $23.60 | $24.48 | +2.17% | 227,059 |
| Dec 11, 2023 | $23.90 | $24.04 | $23.39 | $23.96 | -0.08% | 310,131 |
| Dec 4, 2023 | $24.19 | $24.35 | $23.84 | $23.98 | -0.89% | 216,993 |
| Nov 27, 2023 | $24.12 | $24.37 | $23.93 | $24.20 | -0.06% | 355,167 |
| Nov 20, 2023 | $24.39 | $24.50 | $23.91 | $24.21 | -0.90% | 105,680 |
| Nov 13, 2023 | $23.35 | $24.50 | $23.22 | $24.43 | +4.76% | 155,098 |
| Nov 6, 2023 | $23.72 | $24.00 | $23.10 | $23.32 | -2.26% | 163,477 |
| Oct 30, 2023 | $21.62 | $24.07 | $21.62 | $23.86 | +9.90% | 249,244 |
| Oct 23, 2023 | $21.14 | $21.92 | $21.12 | $21.71 | +2.50% | 515,290 |
| Oct 16, 2023 | $22.24 | $22.24 | $21.01 | $21.18 | -4.38% | 202,487 |
| Oct 9, 2023 | $22.11 | $22.32 | $22.00 | $22.15 | +0.36% | 340,230 |
| Oct 2, 2023 | $22.85 | $23.34 | $22.01 | $22.07 | -3.16% | 465,054 |
| Sep 25, 2023 | $22.97 | $23.14 | $22.60 | $22.79 | -1.38% | 585,951 |
| Sep 18, 2023 | $23.83 | $23.92 | $23.09 | $23.11 | -3.10% | 195,146 |
| Sep 11, 2023 | $23.97 | $24.10 | $23.64 | $23.85 | -0.62% | 143,708 |
| Sep 5, 2023 | $24.07 | $24.07 | $23.78 | $24.00 | -0.08% | 176,161 |
| Aug 28, 2023 | $24.00 | $24.30 | $23.86 | $24.02 | +0.33% | 350,582 |
| Aug 21, 2023 | $24.04 | $24.27 | $23.90 | $23.94 | -0.42% | 172,630 |
| Aug 14, 2023 | $24.17 | $24.25 | $23.90 | $24.04 | -0.41% | 173,942 |
| Aug 7, 2023 | $24.11 | $24.20 | $23.74 | $24.14 | -0.04% | 338,000 |
| Jul 31, 2023 | $24.27 | $24.46 | $21.93 | $24.15 | -0.08% | 285,167 |
| Jul 24, 2023 | $24.20 | $24.39 | $24.07 | $24.17 | +0.08% | 286,806 |
| Jul 17, 2023 | $24.05 | $24.20 | $23.92 | $24.15 | +0.42% | 212,502 |
| Jul 10, 2023 | $24.13 | $24.20 | $23.90 | $24.05 | -0.58% | 222,225 |
| Jul 3, 2023 | $23.95 | $24.22 | $23.76 | $24.19 | +0.37% | 102,689 |
| Jun 26, 2023 | $24.11 | $24.21 | $23.73 | $24.10 | 0.00% | 381,904 |
| Jun 20, 2023 | $23.88 | $24.15 | $23.76 | $24.10 | +0.58% | 176,602 |
| Jun 12, 2023 | $24.37 | $24.47 | $23.68 | $23.96 | -1.64% | 108,828 |
| Jun 5, 2023 | $24.50 | $24.60 | $24.30 | $24.36 | -0.53% | 173,243 |
| May 30, 2023 | $24.54 | $24.65 | $24.35 | $24.49 | -0.16% | 393,755 |
| May 22, 2023 | $24.47 | $24.63 | $24.28 | $24.53 | +0.25% | 243,503 |
| May 15, 2023 | $24.55 | $24.62 | $24.01 | $24.47 | -0.12% | 147,426 |
| May 8, 2023 | $24.31 | $24.69 | $24.23 | $24.50 | +0.12% | 170,690 |
| May 1, 2023 | $24.64 | $24.70 | $23.83 | $24.47 | -0.69% | 184,550 |
| Apr 24, 2023 | $24.51 | $24.69 | $24.35 | $24.64 | +0.49% | 321,768 |
| Apr 17, 2023 | $24.58 | $24.70 | $24.39 | $24.52 | -0.45% | 351,384 |
| Apr 10, 2023 | $24.47 | $24.65 | $24.25 | $24.63 | +0.65% | 255,341 |
| Apr 3, 2023 | $24.85 | $24.89 | $24.32 | $24.47 | -1.09% | 153,853 |
| Mar 27, 2023 | $24.35 | $25.43 | $24.35 | $24.74 | +2.02% | 713,540 |
| Mar 20, 2023 | $24.10 | $24.48 | $23.60 | $24.25 | +0.62% | 189,888 |
| Mar 13, 2023 | $22.00 | $24.15 | $22.00 | $24.10 | +3.52% | 215,857 |
| Mar 6, 2023 | $24.18 | $24.35 | $23.26 | $23.28 | -3.84% | 170,309 |
| Feb 27, 2023 | $24.21 | $24.60 | $23.70 | $24.21 | +0.62% | 283,936 |
| Feb 21, 2023 | $24.10 | $24.29 | $23.72 | $24.06 | -0.95% | 129,134 |
| Feb 13, 2023 | $24.57 | $24.80 | $24.17 | $24.29 | -0.98% | 216,042 |
| Feb 6, 2023 | $24.40 | $24.84 | $24.19 | $24.53 | -0.04% | 215,734 |
| Jan 30, 2023 | $24.44 | $24.95 | $24.39 | $24.54 | +0.16% | 379,460 |
| Jan 23, 2023 | $24.40 | $24.73 | $23.73 | $24.50 | +0.33% | 242,227 |
| Jan 17, 2023 | $24.20 | $24.62 | $24.00 | $24.42 | +0.91% | 193,023 |
| Jan 9, 2023 | $23.88 | $24.32 | $23.60 | $24.20 | +1.89% | 213,435 |
| Jan 3, 2023 | $21.98 | $24.00 | $21.69 | $23.75 | +9.80% | 236,613 |
| Dec 27, 2022 | $22.27 | $22.50 | $21.59 | $21.63 | -3.09% | 256,474 |
| Dec 19, 2022 | $22.87 | $23.31 | $22.26 | $22.32 | -2.32% | 250,390 |
| Dec 12, 2022 | $23.19 | $23.69 | $22.75 | $22.85 | -1.04% | 250,326 |
| Dec 5, 2022 | $23.69 | $23.75 | $23.01 | $23.09 | -2.86% | 224,972 |
| Nov 28, 2022 | $22.92 | $23.92 | $22.55 | $23.77 | +3.62% | 307,904 |
| Nov 21, 2022 | $22.95 | $23.14 | $22.52 | $22.94 | +0.48% | 175,717 |
| Nov 14, 2022 | $23.16 | $23.50 | $22.76 | $22.83 | -1.64% | 220,123 |
| Nov 7, 2022 | $21.18 | $23.37 | $21.04 | $23.21 | +9.27% | 321,382 |
| Oct 31, 2022 | $21.98 | $22.17 | $21.04 | $21.24 | -3.41% | 390,929 |
| Oct 24, 2022 | $22.09 | $22.56 | $21.92 | $21.99 | +0.05% | 217,428 |
| Oct 17, 2022 | $22.74 | $22.90 | $21.84 | $21.98 | -2.61% | 187,674 |
| Oct 10, 2022 | $23.55 | $23.55 | $22.51 | $22.57 | -3.83% | 113,735 |
| Oct 3, 2022 | $23.86 | $24.13 | $23.31 | $23.47 | -0.72% | 164,387 |
| Sep 26, 2022 | $23.20 | $23.64 | $22.75 | $23.64 | +1.90% | 502,088 |
| Sep 19, 2022 | $24.09 | $24.18 | $23.18 | $23.20 | -3.73% | 211,117 |
| Sep 12, 2022 | $24.40 | $24.69 | $23.88 | $24.10 | -0.99% | 128,755 |
| Sep 6, 2022 | $24.47 | $24.54 | $24.03 | $24.34 | -0.29% | 127,130 |
| Aug 29, 2022 | $24.76 | $24.85 | $24.24 | $24.41 | -1.65% | 198,056 |
| Aug 22, 2022 | $24.69 | $24.93 | $23.82 | $24.82 | +0.08% | 396,530 |
| Aug 15, 2022 | $25.09 | $25.19 | $24.67 | $24.80 | -1.12% | 267,290 |
| Aug 8, 2022 | $25.10 | $25.20 | $24.85 | $25.08 | -0.04% | 172,945 |
| Aug 1, 2022 | $25.08 | $25.41 | $24.82 | $25.09 | -0.55% | 477,847 |
| Jul 25, 2022 | $24.75 | $25.33 | $24.62 | $25.23 | +2.19% | 495,086 |
| Jul 18, 2022 | $24.18 | $24.76 | $24.18 | $24.69 | +2.24% | 145,043 |
| Jul 11, 2022 | $23.82 | $24.23 | $23.75 | $24.15 | +1.13% | 159,914 |
| Jul 5, 2022 | $23.90 | $23.96 | $23.50 | $23.88 | -0.29% | 126,017 |
| Jun 27, 2022 | $23.63 | $23.95 | $23.21 | $23.95 | +1.23% | 193,837 |
| Jun 21, 2022 | $23.12 | $23.69 | $22.94 | $23.66 | +3.41% | 180,010 |
| Jun 13, 2022 | $23.75 | $23.77 | $22.75 | $22.88 | -5.06% | 300,686 |
| Jun 6, 2022 | $24.95 | $24.96 | $24.00 | $24.10 | -3.02% | 219,977 |
| May 31, 2022 | $24.74 | $25.19 | $24.50 | $24.85 | +0.20% | 345,054 |
| May 23, 2022 | $23.39 | $24.88 | $23.10 | $24.80 | +6.92% | 496,787 |
| May 16, 2022 | $23.62 | $23.81 | $22.93 | $23.20 | -1.09% | 423,941 |
| May 9, 2022 | $23.37 | $23.81 | $23.07 | $23.45 | +0.34% | 251,226 |
| May 2, 2022 | $23.87 | $24.64 | $23.09 | $23.37 | -2.42% | 447,056 |
| Apr 25, 2022 | $24.54 | $24.61 | $23.45 | $23.95 | -2.24% | 835,876 |
| Apr 18, 2022 | $25.00 | $25.15 | $24.32 | $24.50 | -1.80% | 302,929 |
| Apr 11, 2022 | $25.10 | $25.22 | $24.80 | $24.95 | -0.68% | 280,063 |
| Apr 4, 2022 | $25.49 | $25.58 | $25.11 | $25.12 | -1.41% | 392,849 |
| Mar 28, 2022 | $25.28 | $26.03 | $25.17 | $25.48 | +1.19% | 143,960 |
| Mar 21, 2022 | $25.67 | $25.70 | $25.12 | $25.18 | -1.91% | 229,905 |
| Mar 14, 2022 | $25.37 | $25.93 | $25.07 | $25.67 | -0.35% | 168,450 |
| Mar 7, 2022 | $26.00 | $26.06 | $25.54 | $25.76 | -0.92% | 161,979 |
| Feb 28, 2022 | $25.87 | $26.15 | $25.65 | $26.00 | +1.05% | 402,231 |
| Feb 22, 2022 | $25.61 | $26.00 | $25.03 | $25.73 | +0.23% | 123,109 |
| Feb 14, 2022 | $25.46 | $25.96 | $25.20 | $25.67 | +1.14% | 298,759 |
| Feb 7, 2022 | $26.44 | $26.44 | $25.22 | $25.38 | -3.79% | 365,141 |
| Jan 31, 2022 | $26.44 | $26.80 | $26.25 | $26.38 | +0.19% | 308,583 |
| Jan 24, 2022 | $26.87 | $26.97 | $26.10 | $26.33 | -2.01% | 256,039 |
| Jan 18, 2022 | $27.00 | $27.16 | $26.83 | $26.87 | -0.85% | 133,343 |
| Jan 10, 2022 | $26.99 | $27.30 | $26.86 | $27.10 | +0.33% | 145,367 |
| Jan 3, 2022 | $27.34 | $27.37 | $26.85 | $27.01 | -1.21% | 276,922 |
| Dec 27, 2021 | $26.98 | $27.36 | $26.88 | $27.34 | +1.52% | 235,475 |
| Dec 20, 2021 | $26.82 | $27.18 | $26.75 | $26.93 | +0.07% | 149,267 |
| Dec 13, 2021 | $27.36 | $27.36 | $26.78 | $26.91 | -1.32% | 156,791 |
| Dec 6, 2021 | $26.98 | $27.40 | $26.93 | $27.27 | +1.15% | 132,692 |
| Nov 29, 2021 | $26.92 | $27.24 | $26.66 | $26.96 | +0.33% | 298,575 |
| Nov 22, 2021 | $27.33 | $27.35 | $26.87 | $26.87 | -1.50% | 94,838 |
| Nov 15, 2021 | $27.59 | $27.59 | $27.26 | $27.28 | -0.73% | 104,908 |
| Nov 8, 2021 | $27.97 | $27.97 | $27.43 | $27.48 | -1.61% | 119,392 |
| Nov 1, 2021 | $27.90 | $28.00 | $27.81 | $27.93 | +0.11% | 486,663 |
| Oct 25, 2021 | $27.96 | $27.99 | $27.81 | $27.90 | -0.07% | 302,964 |
| Oct 18, 2021 | $27.80 | $28.04 | $27.71 | $27.92 | +0.22% | 304,311 |
| Oct 11, 2021 | $27.43 | $27.87 | $27.26 | $27.86 | +1.60% | 186,618 |
| Oct 4, 2021 | $27.50 | $27.50 | $27.13 | $27.42 | -0.33% | 292,409 |
| Sep 27, 2021 | $27.55 | $27.74 | $27.24 | $27.51 | -0.40% | 383,196 |
| Sep 20, 2021 | $27.20 | $27.90 | $27.14 | $27.62 | +1.25% | 251,705 |
| Sep 13, 2021 | $27.45 | $27.46 | $26.91 | $27.28 | -0.37% | 321,365 |
| Sep 7, 2021 | $27.62 | $27.67 | $26.95 | $27.38 | -0.87% | 178,458 |
| Aug 30, 2021 | $27.67 | $27.88 | $27.45 | $27.62 | -0.47% | 259,847 |
| Aug 23, 2021 | $27.71 | $27.79 | $27.54 | $27.75 | +0.40% | 123,093 |
| Aug 16, 2021 | $27.54 | $27.75 | $27.37 | $27.64 | +0.36% | 133,410 |
| Aug 9, 2021 | $27.67 | $27.82 | $26.24 | $27.54 | -0.25% | 215,114 |
| Aug 2, 2021 | $27.86 | $27.93 | $27.59 | $27.61 | -0.90% | 222,973 |
| Jul 26, 2021 | $27.69 | $27.86 | $27.36 | $27.86 | +0.65% | 232,362 |
| Jul 19, 2021 | $27.61 | $27.78 | $27.44 | $27.68 | -0.04% | 155,996 |
| Jul 12, 2021 | $27.73 | $27.95 | $27.62 | $27.69 | -0.29% | 153,280 |
| Jul 6, 2021 | $27.56 | $27.84 | $27.49 | $27.77 | +0.76% | 128,115 |
| Jun 28, 2021 | $27.62 | $27.64 | $27.50 | $27.56 | +0.04% | 225,750 |
| Jun 21, 2021 | $27.84 | $27.99 | $27.55 | $27.55 | -1.08% | 305,046 |
| Jun 14, 2021 | $27.80 | $27.95 | $27.67 | $27.85 | -0.54% | 280,168 |
| Jun 7, 2021 | $27.56 | $28.00 | $27.52 | $28.00 | +1.16% | 165,816 |
| Jun 1, 2021 | $27.21 | $27.68 | $27.18 | $27.68 | +1.91% | 163,901 |
| May 24, 2021 | $27.30 | $27.33 | $27.02 | $27.16 | -0.11% | 259,712 |
| May 17, 2021 | $27.00 | $27.48 | $26.87 | $27.19 | +1.00% | 219,828 |
| May 10, 2021 | $27.36 | $27.41 | $26.73 | $26.92 | -1.61% | 150,533 |
| May 3, 2021 | $27.43 | $27.57 | $27.15 | $27.36 | -0.07% | 212,656 |
| Apr 26, 2021 | $27.62 | $27.69 | $27.38 | $27.38 | -1.05% | 173,360 |
| Apr 19, 2021 | $27.65 | $27.78 | $27.50 | $27.67 | +0.07% | 153,560 |
| Apr 12, 2021 | $27.60 | $27.65 | $27.51 | $27.65 | +0.04% | 186,250 |
| Apr 5, 2021 | $27.50 | $27.75 | $27.44 | $27.64 | +0.62% | 259,496 |
| Mar 29, 2021 | $27.34 | $27.51 | $27.08 | $27.47 | +0.77% | 168,485 |
| Mar 22, 2021 | $26.95 | $27.50 | $26.94 | $27.26 | +1.11% | 168,449 |
| Mar 15, 2021 | $27.18 | $27.47 | $26.75 | $26.96 | -0.77% | 251,387 |
| Mar 8, 2021 | $27.23 | $27.60 | $27.01 | $27.17 | -0.11% | 232,004 |
| Mar 1, 2021 | $26.65 | $27.25 | $26.65 | $27.20 | +2.06% | 188,793 |
| Feb 22, 2021 | $26.68 | $26.82 | $26.44 | $26.65 | -0.60% | 372,925 |
| Feb 16, 2021 | $26.86 | $26.92 | $26.67 | $26.81 | -0.30% | 276,969 |
| Feb 8, 2021 | $27.48 | $27.48 | $26.80 | $26.89 | -2.15% | 263,396 |
| Feb 1, 2021 | $27.42 | $27.58 | $27.21 | $27.48 | +0.66% | 202,426 |
| Jan 25, 2021 | $27.49 | $27.60 | $27.17 | $27.30 | -0.69% | 199,285 |
| Jan 19, 2021 | $27.39 | $27.61 | $27.33 | $27.49 | +0.59% | 124,512 |
| Jan 11, 2021 | $26.86 | $27.61 | $26.78 | $27.33 | +1.26% | 325,047 |
| Jan 4, 2021 | $28.47 | $28.47 | $26.87 | $26.99 | -5.07% | 294,182 |
| Dec 28, 2020 | $28.09 | $28.43 | $27.96 | $28.43 | +1.21% | 244,170 |
| Dec 21, 2020 | $27.81 | $28.13 | $27.73 | $28.09 | +0.86% | 185,619 |
| Dec 14, 2020 | $27.64 | $27.85 | $27.32 | $27.85 | -0.21% | 203,101 |
| Dec 7, 2020 | $27.48 | $27.97 | $27.42 | $27.91 | +1.16% | 234,502 |
| Nov 30, 2020 | $27.40 | $27.60 | $27.20 | $27.59 | +0.11% | 474,315 |
| Nov 23, 2020 | $27.42 | $27.63 | $27.37 | $27.56 | +0.51% | 165,784 |
| Nov 16, 2020 | $27.15 | $27.55 | $27.15 | $27.42 | +1.18% | 273,898 |
| Nov 9, 2020 | $26.81 | $27.19 | $26.67 | $27.10 | +1.88% | 254,628 |
| Nov 2, 2020 | $26.70 | $27.14 | $26.55 | $26.60 | -0.08% | 427,595 |
| Oct 26, 2020 | $27.21 | $27.42 | $26.50 | $26.62 | -2.31% | 262,757 |
| Oct 19, 2020 | $27.44 | $27.50 | $26.83 | $27.25 | -0.55% | 208,157 |
| Oct 12, 2020 | $27.36 | $27.71 | $27.30 | $27.40 | +0.59% | 181,814 |
| Oct 5, 2020 | $26.99 | $27.77 | $26.92 | $27.24 | +1.04% | 226,964 |
| Sep 28, 2020 | $26.96 | $27.18 | $26.64 | $26.96 | +0.37% | 434,129 |
| Sep 21, 2020 | $26.53 | $26.86 | $26.01 | $26.86 | +1.05% | 275,433 |
| Sep 14, 2020 | $26.72 | $26.73 | $26.44 | $26.58 | -1.19% | 486,203 |
| Sep 8, 2020 | $27.26 | $27.26 | $26.90 | $26.90 | -1.14% | 229,144 |
| Aug 31, 2020 | $27.22 | $27.79 | $27.07 | $27.21 | +0.33% | 429,299 |
| Aug 24, 2020 | $27.25 | $27.41 | $27.08 | $27.12 | -0.51% | 206,272 |
| Aug 17, 2020 | $27.24 | $27.45 | $27.02 | $27.26 | +0.44% | 170,475 |
| Aug 10, 2020 | $26.80 | $27.28 | $26.71 | $27.14 | +1.61% | 152,525 |
| Aug 3, 2020 | $26.92 | $27.25 | $26.56 | $26.71 | -0.78% | 122,980 |
| Jul 27, 2020 | $26.75 | $27.10 | $26.61 | $26.92 | +0.94% | 224,219 |
| Jul 20, 2020 | $26.48 | $26.84 | $26.36 | $26.67 | +1.02% | 166,354 |
| Jul 13, 2020 | $26.18 | $26.44 | $25.91 | $26.40 | +1.11% | 182,578 |
| Jul 6, 2020 | $26.32 | $26.39 | $25.84 | $26.11 | -0.31% | 224,462 |
| Jun 29, 2020 | $25.37 | $26.38 | $25.11 | $26.19 | +3.19% | 745,347 |
| Jun 22, 2020 | $25.44 | $25.58 | $25.20 | $25.38 | -0.12% | 265,435 |
| Jun 15, 2020 | $25.45 | $25.80 | $25.28 | $25.41 | -0.94% | 582,730 |
| Jun 8, 2020 | $26.80 | $27.14 | $25.50 | $25.65 | -4.40% | 532,013 |
| Jun 1, 2020 | $25.64 | $26.95 | $25.61 | $26.83 | +5.17% | 384,235 |
| May 26, 2020 | $25.83 | $25.84 | $25.50 | $25.51 | -0.27% | 408,216 |
| May 18, 2020 | $25.30 | $25.60 | $25.15 | $25.58 | +1.59% | 351,397 |
| May 11, 2020 | $25.49 | $25.55 | $24.61 | $25.18 | -1.22% | 252,285 |
| May 4, 2020 | $25.21 | $25.60 | $25.10 | $25.49 | +1.59% | 339,971 |
| Apr 27, 2020 | $25.49 | $25.84 | $25.05 | $25.09 | -1.26% | 292,547 |
| Apr 20, 2020 | $25.07 | $25.51 | $24.50 | $25.41 | +0.24% | 452,124 |
| Apr 13, 2020 | $25.00 | $25.93 | $24.27 | $25.35 | +2.30% | 1,165,959 |
| Apr 6, 2020 | $23.39 | $25.00 | $23.10 | $24.78 | +9.84% | 342,346 |
| Mar 30, 2020 | $23.78 | $24.04 | $21.50 | $22.56 | -4.00% | 484,283 |
| Mar 23, 2020 | $22.05 | $24.46 | $18.05 | $23.50 | +6.87% | 558,527 |
| Mar 16, 2020 | $23.45 | $23.45 | $15.27 | $21.99 | -10.21% | 841,932 |
| Mar 9, 2020 | $25.75 | $25.77 | $20.72 | $24.49 | -6.31% | 1,050,499 |
| Mar 2, 2020 | $26.08 | $27.29 | $26.00 | $26.14 | +1.16% | 262,855 |
| Feb 24, 2020 | $27.17 | $27.32 | $25.33 | $25.84 | -5.17% | 670,973 |
| Feb 18, 2020 | $27.24 | $27.40 | $27.20 | $27.25 | +0.11% | 204,822 |
| Feb 10, 2020 | $27.38 | $27.49 | $27.00 | $27.22 | -0.40% | 483,058 |
| Feb 3, 2020 | $26.78 | $27.33 | $26.78 | $27.33 | +2.24% | 216,912 |
| Jan 27, 2020 | $26.70 | $26.90 | $26.62 | $26.73 | -0.15% | 336,526 |
| Jan 21, 2020 | $26.52 | $26.80 | $26.47 | $26.77 | +1.02% | 440,847 |
| Jan 13, 2020 | $26.57 | $26.60 | $26.43 | $26.50 | -0.11% | 553,232 |
| Jan 6, 2020 | $26.72 | $26.72 | $26.20 | $26.53 | -0.38% | 659,716 |
| Dec 30, 2019 | $26.69 | $26.75 | $26.51 | $26.63 | -0.41% | 490,429 |
| Dec 23, 2019 | $26.60 | $26.75 | $26.52 | $26.74 | +0.87% | 226,579 |
| Dec 16, 2019 | $26.29 | $26.67 | $26.19 | $26.51 | +0.65% | 663,088 |
| Dec 9, 2019 | $26.36 | $26.50 | $26.00 | $26.34 | -0.04% | 393,510 |
| Dec 2, 2019 | $26.38 | $26.50 | $26.21 | $26.35 | 0.00% | 737,333 |
| Nov 25, 2019 | $26.40 | $26.55 | $26.33 | $26.35 | -0.19% | 323,015 |
| Nov 18, 2019 | $26.53 | $26.60 | $26.21 | $26.40 | -0.30% | 517,299 |
| Nov 11, 2019 | $26.45 | $26.56 | $26.28 | $26.48 | +0.30% | 288,712 |
| Nov 4, 2019 | $26.55 | $26.55 | $26.16 | $26.40 | -0.41% | 470,139 |
| Oct 28, 2019 | $26.57 | $26.66 | $26.20 | $26.51 | -0.19% | 777,875 |
| Oct 21, 2019 | $26.67 | $26.88 | $26.50 | $26.56 | -0.19% | 509,742 |
| Oct 14, 2019 | $26.65 | $26.71 | $26.38 | $26.61 | +0.15% | 608,830 |
| Oct 7, 2019 | $26.85 | $26.88 | $26.57 | $26.57 | -0.97% | 330,223 |
| Sep 30, 2019 | $26.74 | $26.85 | $26.49 | $26.83 | +0.49% | 750,715 |
| Sep 23, 2019 | $26.50 | $26.71 | $26.13 | $26.70 | +0.87% | 590,511 |
| Sep 16, 2019 | $25.80 | $26.49 | $25.71 | $26.47 | +2.84% | 724,166 |
| Sep 9, 2019 | $26.79 | $26.79 | $25.39 | $25.74 | -3.78% | 601,774 |
| Sep 3, 2019 | $26.77 | $26.89 | $26.64 | $26.75 | -0.19% | 428,611 |
| Aug 26, 2019 | $26.32 | $26.89 | $26.27 | $26.80 | +2.06% | 1,041,083 |
| Aug 19, 2019 | $26.38 | $26.46 | $26.26 | $26.26 | -0.38% | 980,119 |
| Aug 12, 2019 | $26.29 | $26.48 | $26.12 | $26.36 | +0.42% | 600,694 |
| Aug 5, 2019 | $26.31 | $26.44 | $26.03 | $26.25 | -0.68% | 669,904 |
| Jul 29, 2019 | $25.93 | $26.49 | $25.91 | $26.43 | +2.13% | 4,305,371 |
| Jul 22, 2019 | $25.68 | $25.97 | $25.68 | $25.88 | +0.78% | 1,100,899 |
| Jul 15, 2019 | $25.62 | $25.77 | $25.46 | $25.68 | +0.12% | 1,700,407 |
| Jul 8, 2019 | $25.05 | $25.66 | $25.00 | $25.65 | +2.48% | 5,193,803 |
| Jul 1, 2019 | $25.13 | $25.17 | $24.94 | $25.03 | -0.12% | 1,574,764 |
| Jun 24, 2019 | $24.80 | $25.22 | $24.77 | $25.06 | +0.76% | 2,595,443 |
| Jun 18, 2019 | $24.80 | $24.91 | $24.80 | $24.87 | +248600.00% | – |
| Mar 25, 2010 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 187 |
| Dec 14, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 10,000 |
| Dec 9, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 17,000 |
| Oct 19, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 47,900 |
| Sep 24, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 3,000 |
| Sep 17, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 10,000 |
| Sep 8, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 500 |
| Aug 26, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 2,000 |
| Jul 6, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | -50.00% | 675 |
| Jun 23, 2009 | $0.01 | $0.02 | $0.01 | $0.02 | +100.00% | 1,454 |
| Jun 18, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | -80.00% | 1,000 |
| Apr 29, 2009 | $0.05 | $0.05 | $0.05 | $0.05 | +400.00% | 100 |
| Apr 9, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 4,000 |
| Dec 1, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | -80.00% | 6,803 |
| Nov 24, 2008 | $0.05 | $0.05 | $0.05 | $0.05 | +400.00% | 40,000 |
| Nov 11, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 6,180 |
| Nov 5, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 10,000 |
| Oct 27, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 1,785 |
| Oct 22, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 5,000 |
| Oct 13, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 17,900 |
| Oct 6, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 9,892 |
| Sep 30, 2008 | $0.01 | $0.02 | $0.01 | $0.01 | -50.00% | 29,604 |
| Sep 26, 2008 | $0.01 | $0.02 | $0.01 | $0.02 | 0.00% | 1,000 |
| Sep 8, 2008 | $0.02 | $0.02 | $0.01 | $0.02 | 0.00% | 25,000 |
| Sep 3, 2008 | $0.01 | $0.02 | $0.01 | $0.02 | 0.00% | 7,528 |
| Aug 18, 2008 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | 14,600 |
| Aug 11, 2008 | $0.05 | $0.07 | $0.01 | $0.02 | 0.00% | 60,875 |
| Aug 8, 2008 | $0.01 | $0.02 | $0.01 | $0.02 | 0.00% | 10,000 |
| Jul 28, 2008 | $0.01 | $0.05 | $0.01 | $0.02 | 0.00% | 2,000 |
| Jul 21, 2008 | $0.01 | $0.02 | $0.01 | $0.02 | 0.00% | 1,586 |
| Jul 14, 2008 | $0.02 | $0.02 | $0.01 | $0.02 | 0.00% | 58,000 |
| Jul 8, 2008 | $0.10 | $0.10 | $0.01 | $0.02 | +100.00% | 10,200 |
| Jun 30, 2008 | $0.01 | $0.03 | $0.01 | $0.01 | -50.00% | 16,886 |
| Jun 24, 2008 | $0.05 | $0.06 | $0.01 | $0.02 | +100.00% | 310,697 |
| Jun 17, 2008 | $0.01 | $0.02 | $0.01 | $0.01 | 0.00% | 33,750 |
| Jun 11, 2008 | $0.01 | $0.02 | $0.01 | $0.01 | -50.00% | 42,000 |
| Jun 2, 2008 | $0.05 | $0.05 | $0.01 | $0.02 | -33.33% | 55,000 |
| May 27, 2008 | $0.02 | $0.04 | $0.01 | $0.03 | +200.00% | 34,900 |
| May 19, 2008 | $0.08 | $0.08 | $0.01 | $0.01 | 0.00% | 71,854 |
| May 12, 2008 | $0.05 | $0.06 | $0.01 | $0.01 | -80.00% | 48,600 |
| May 5, 2008 | $0.04 | $0.07 | $0.01 | $0.05 | +25.00% | 112,581 |
| Apr 28, 2008 | $0.04 | $0.07 | $0.01 | $0.04 | 0.00% | 55,900 |
| Apr 21, 2008 | $0.01 | $0.06 | $0.01 | $0.04 | 0.00% | 50,100 |
| Apr 14, 2008 | $0.03 | $0.07 | $0.01 | $0.04 | +100.00% | 16,000 |
| Apr 7, 2008 | $0.01 | $0.07 | $0.01 | $0.02 | +100.00% | 52,400 |
| Mar 31, 2008 | $0.01 | $0.08 | $0.01 | $0.01 | -50.00% | 95,156 |
| Mar 24, 2008 | $0.01 | $0.08 | $0.01 | $0.02 | +100.00% | 34,800 |
| Mar 17, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 27,000 |
| Mar 10, 2008 | $0.02 | $0.02 | $0.01 | $0.01 | -50.00% | 124,288 |
| Mar 3, 2008 | $0.04 | $0.10 | $0.01 | $0.02 | -60.00% | 157,436 |
| Feb 25, 2008 | $0.01 | $0.06 | $0.01 | $0.05 | -50.00% | 10,800 |
| Feb 20, 2008 | $0.01 | $0.10 | $0.01 | $0.10 | +150.00% | 131,298 |
| Feb 11, 2008 | $0.03 | $0.05 | $0.01 | $0.04 | +300.00% | 11,098 |
| Feb 4, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | -80.00% | 3,400 |
| Jan 28, 2008 | $0.01 | $0.05 | $0.01 | $0.05 | +400.00% | 110,723 |
| Jan 22, 2008 | $0.05 | $0.05 | $0.01 | $0.01 | -66.67% | 77,225 |
| Jan 14, 2008 | $0.01 | $0.05 | $0.01 | $0.03 | -40.00% | 63,270 |
| Jan 7, 2008 | $0.06 | $0.06 | $0.01 | $0.05 | -16.67% | 103,123 |
| Dec 24, 2007 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | 12,000 |
| Dec 17, 2007 | $0.07 | $0.07 | $0.06 | $0.06 | -14.29% | 43,690 |
| Dec 10, 2007 | $0.08 | $0.09 | $0.07 | $0.07 | -12.50% | 106,967 |
| Dec 3, 2007 | $0.07 | $0.08 | $0.07 | $0.08 | +14.29% | 15,230 |
| Nov 26, 2007 | $0.09 | $0.09 | $0.07 | $0.07 | -30.00% | 75,045 |
| Nov 19, 2007 | $0.08 | $0.12 | $0.07 | $0.10 | +11.11% | 156,012 |
| Nov 12, 2007 | $0.09 | $0.09 | $0.07 | $0.09 | 0.00% | 133,502 |
| Nov 5, 2007 | $0.10 | $0.10 | $0.09 | $0.09 | -10.00% | 42,362 |
| Oct 29, 2007 | $0.10 | $0.14 | $0.09 | $0.10 | +11.11% | 299,956 |
| Oct 26, 2007 | $0.08 | $0.09 | $0.08 | $0.09 | – | 14,650 |
Seasonality
SREA return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -1.9% | -2.0% | 0.7% | 0.2% | -0.2% | 3.5% | 0.5% | -1.0% | -1.3% | 1.1% | 1.2% |
| Months up | 4 of 7 | 1 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 7 of 8 | 4 of 8 | 4 of 8 | 2 of 8 | 4 of 8 | 5 of 7 |
| 2026 | 1.8% | 0.0% | -6.9% | 4.7% | -0.8% | -0.9% | -0.0% | -3.1% | -6.2% | -0.5% | 1.9% | |
| 2025 | 3.3% | -2.7% | -4.6% | -2.8% | 1.7% | -1.4% | 8.0% | 2.1% | 2.4% | -0.7% | -3.3% | 2.3% |
| 2024 | -1.0% | 1.1% | -2.8% | 0.6% | -2.8% | 1.3% | 0.7% | 6.4% | 0.4% | 0.3% | -3.1% | -4.1% |
| 2023 | 14.1% | -2.3% | 4.2% | -0.4% | -0.5% | -0.2% | 1.0% | -0.7% | -4.4% | -1.3% | 7.8% | 4.6% |
| 2022 | -2.6% | -3.4% | 0.8% | -6.3% | 4.6% | -4.3% | 6.9% | -2.4% | -2.6% | -8.1% | 7.6% | -6.0% |
| 2021 | -4.0% | -2.4% | 3.7% | 0.4% | -0.8% | 2.6% | 1.3% | -1.1% | 1.1% | 1.5% | -4.2% | 3.6% |
| 2020 | 0.6% | -3.3% | -8.3% | 8.9% | 0.2% | 1.6% | 5.3% | 0.9% | -0.3% | -0.3% | 2.6% | 5.5% |
| 2019 | 4.9% | 1.9% | 1.5% | -1.2% | -0.6% | 2.2% |
See a number that looks wrong?