Sasol Ltd (SSL) stock
SSLNYSECrude Petroleum & Natural GasFiscal year ends June 30Also trades as SASOF
$17.22+0.21 (+1.23%)
Close on Oct 30, 2026Market cap $11.26BP/E 15.2Yield –
Price history
Sasol share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.22
+1.23% on the day
52-week range
$5.97 – $18.19
-5.3% from the high
Change over 52 weeks
+180.9%
From $6.13 on Oct 30, 2025
Average volume
1.54M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.60 | $17.71 | $16.92 | $17.22 | -4.49% | 9,633,348 |
| Oct 19, 2026 | $15.60 | $18.19 | $15.41 | $18.03 | +10.34% | 9,371,367 |
| Oct 12, 2026 | $15.38 | $16.34 | $15.22 | $16.34 | +8.14% | 6,907,714 |
| Oct 5, 2026 | $13.93 | $15.34 | $13.78 | $15.11 | +8.39% | 9,369,459 |
| Sep 28, 2026 | $14.14 | $14.17 | $13.68 | $13.94 | -0.64% | 8,707,503 |
| Sep 21, 2026 | $13.87 | $14.55 | $13.30 | $14.03 | +2.26% | 9,854,402 |
| Sep 14, 2026 | $14.69 | $15.18 | $13.70 | $13.72 | -5.96% | 9,014,652 |
| Sep 8, 2026 | $13.08 | $14.81 | $13.03 | $14.59 | +18.91% | 10,618,921 |
| Aug 31, 2026 | $12.01 | $12.73 | $11.85 | $12.27 | +3.81% | 9,856,853 |
| Aug 24, 2026 | $12.44 | $12.50 | $11.23 | $11.82 | -5.36% | 5,728,171 |
| Aug 17, 2026 | $11.49 | $12.55 | $11.47 | $12.49 | +8.33% | 6,039,315 |
| Aug 10, 2026 | $11.17 | $11.70 | $11.14 | $11.53 | +4.16% | 4,352,285 |
| Aug 3, 2026 | $11.29 | $11.33 | $10.91 | $11.07 | -5.38% | 5,713,887 |
| Jul 27, 2026 | $11.61 | $11.76 | $10.95 | $11.70 | -1.10% | 5,737,860 |
| Jul 20, 2026 | $11.43 | $12.38 | $11.23 | $11.83 | +4.05% | 5,738,210 |
| Jul 13, 2026 | $10.59 | $11.45 | $10.59 | $11.37 | +8.60% | 6,479,071 |
| Jul 6, 2026 | $9.70 | $10.48 | $9.63 | $10.47 | +8.05% | 6,465,648 |
| Jun 29, 2026 | $9.81 | $9.87 | $9.41 | $9.69 | +0.21% | 6,187,131 |
| Jun 22, 2026 | $11.31 | $11.40 | $9.59 | $9.67 | -10.21% | 9,504,182 |
| Jun 15, 2026 | $11.49 | $11.55 | $10.60 | $10.77 | -17.15% | 9,934,019 |
| Jun 8, 2026 | $13.75 | $13.82 | $12.86 | $13.00 | -3.49% | 9,505,684 |
| Jun 1, 2026 | $12.78 | $13.81 | $12.66 | $13.47 | +8.89% | 5,848,317 |
| May 26, 2026 | $13.54 | $13.57 | $12.22 | $12.37 | -7.41% | 5,746,339 |
| May 18, 2026 | $13.25 | $13.57 | $12.96 | $13.36 | -1.18% | 6,943,324 |
| May 11, 2026 | $13.11 | $13.55 | $12.97 | $13.52 | +4.32% | 6,461,048 |
| May 4, 2026 | $13.90 | $14.37 | $12.31 | $12.96 | -5.40% | 8,806,573 |
| Apr 27, 2026 | $12.93 | $13.99 | $12.55 | $13.70 | +6.45% | 7,583,111 |
| Apr 20, 2026 | $12.50 | $13.29 | $12.44 | $12.87 | +5.84% | 7,083,473 |
| Apr 13, 2026 | $13.14 | $13.27 | $11.87 | $12.16 | -4.63% | 13,796,341 |
| Apr 6, 2026 | $12.30 | $13.68 | $11.76 | $12.75 | +2.57% | 16,993,269 |
| Mar 30, 2026 | $13.22 | $13.39 | $11.79 | $12.43 | -2.20% | 13,872,841 |
| Mar 23, 2026 | $12.08 | $13.02 | $11.90 | $12.71 | +3.76% | 13,066,393 |
| Mar 16, 2026 | $11.61 | $12.67 | $11.33 | $12.25 | +8.31% | 17,525,001 |
| Mar 9, 2026 | $9.32 | $11.51 | $9.20 | $11.31 | +26.23% | 20,612,091 |
| Mar 2, 2026 | $9.34 | $9.35 | $8.30 | $8.96 | +0.45% | 14,175,581 |
| Feb 23, 2026 | $8.69 | $9.17 | $7.78 | $8.92 | +2.06% | 12,798,454 |
| Feb 17, 2026 | $7.85 | $8.97 | $7.64 | $8.74 | +9.80% | 10,841,397 |
| Feb 9, 2026 | $6.98 | $8.13 | $6.91 | $7.96 | +8.15% | 13,107,335 |
| Feb 2, 2026 | $6.87 | $7.38 | $6.72 | $7.36 | +3.37% | 13,584,808 |
| Jan 26, 2026 | $7.22 | $7.66 | $6.96 | $7.12 | -4.69% | 7,172,818 |
| Jan 20, 2026 | $6.13 | $7.54 | $6.13 | $7.47 | +18.38% | 8,811,107 |
| Jan 12, 2026 | $6.81 | $7.54 | $6.09 | $6.31 | -8.15% | 8,812,868 |
| Jan 5, 2026 | $6.56 | $6.92 | $6.24 | $6.87 | +3.15% | 5,471,255 |
| Dec 29, 2025 | $6.40 | $6.70 | $6.37 | $6.66 | +3.74% | 4,202,859 |
| Dec 22, 2025 | $6.13 | $6.47 | $6.09 | $6.42 | +3.88% | 2,763,614 |
| Dec 15, 2025 | $6.19 | $6.32 | $6.08 | $6.18 | -1.28% | 3,514,522 |
| Dec 8, 2025 | $6.13 | $6.43 | $6.07 | $6.26 | +4.33% | 4,039,397 |
| Dec 1, 2025 | $6.48 | $6.58 | $5.97 | $6.00 | -7.69% | 3,772,851 |
| Nov 24, 2025 | $6.59 | $6.61 | $6.32 | $6.50 | -4.41% | 2,744,307 |
| Nov 17, 2025 | $7.25 | $7.39 | $6.68 | $6.80 | -3.55% | 5,115,561 |
| Nov 10, 2025 | $6.74 | $7.14 | $6.69 | $7.05 | +4.75% | 5,034,220 |
| Nov 3, 2025 | $6.38 | $6.78 | $6.13 | $6.73 | +6.32% | 7,797,887 |
| Oct 27, 2025 | $6.49 | $6.51 | $6.06 | $6.33 | -3.51% | 5,423,161 |
| Oct 20, 2025 | $5.55 | $6.65 | $5.24 | $6.56 | +19.71% | 7,955,795 |
| Oct 13, 2025 | $5.81 | $5.98 | $5.43 | $5.48 | -2.66% | 5,234,782 |
| Oct 6, 2025 | $6.15 | $6.24 | $5.63 | $5.63 | -8.90% | 5,302,057 |
| Sep 29, 2025 | $6.29 | $6.29 | $6.11 | $6.18 | -1.59% | 4,974,490 |
| Sep 22, 2025 | $6.15 | $6.30 | $6.11 | $6.28 | -5.42% | 7,552,361 |
| Sep 15, 2025 | $6.96 | $6.97 | $6.54 | $6.64 | -5.28% | 5,930,455 |
| Sep 8, 2025 | $7.18 | $7.19 | $6.88 | $7.01 | -1.13% | 4,601,242 |
| Sep 2, 2025 | $6.89 | $7.25 | $6.84 | $7.09 | +5.19% | 6,628,790 |
| Aug 25, 2025 | $6.74 | $7.05 | $6.48 | $6.74 | +7.15% | 9,104,676 |
| Aug 18, 2025 | $5.74 | $6.29 | $5.72 | $6.29 | +9.58% | 6,343,360 |
| Aug 11, 2025 | $4.84 | $5.78 | $4.77 | $5.74 | +16.90% | 8,225,411 |
| Aug 4, 2025 | $4.94 | $5.08 | $4.91 | $4.91 | 0.00% | 3,826,081 |
| Jul 28, 2025 | $5.22 | $5.27 | $4.90 | $4.91 | -4.10% | 4,437,281 |
| Jul 21, 2025 | $5.25 | $5.50 | $4.96 | $5.12 | +2.61% | 7,258,025 |
| Jul 14, 2025 | $5.26 | $5.30 | $4.86 | $4.99 | -3.48% | 4,088,287 |
| Jul 7, 2025 | $4.96 | $5.29 | $4.89 | $5.17 | +3.61% | 6,603,932 |
| Jun 30, 2025 | $4.46 | $5.04 | $4.40 | $4.99 | +12.90% | 5,566,317 |
| Jun 23, 2025 | $5.32 | $5.33 | $4.30 | $4.42 | -15.49% | 8,814,520 |
| Jun 16, 2025 | $5.45 | $5.52 | $5.19 | $5.23 | -4.04% | 5,795,222 |
| Jun 9, 2025 | $4.70 | $5.52 | $4.70 | $5.45 | +18.48% | 6,748,789 |
| Jun 2, 2025 | $4.58 | $4.78 | $4.49 | $4.60 | +3.60% | 5,297,266 |
| May 26, 2025 | $4.44 | $4.65 | $4.42 | $4.44 | -2.63% | 6,267,233 |
| May 19, 2025 | $3.90 | $4.77 | $3.90 | $4.56 | +18.13% | 8,225,392 |
| May 12, 2025 | $3.75 | $3.87 | $3.70 | $3.86 | +8.12% | 4,304,383 |
| May 5, 2025 | $3.55 | $3.59 | $3.41 | $3.57 | +0.56% | 3,270,642 |
| Apr 28, 2025 | $3.59 | $3.61 | $3.43 | $3.55 | -0.28% | 2,745,309 |
| Apr 21, 2025 | $3.56 | $3.68 | $3.44 | $3.56 | -0.84% | 3,684,058 |
| Apr 14, 2025 | $3.55 | $3.61 | $3.39 | $3.59 | +4.36% | 5,179,787 |
| Apr 7, 2025 | $3.12 | $3.45 | $2.78 | $3.44 | +6.50% | 11,848,179 |
| Mar 31, 2025 | $4.20 | $4.38 | $3.12 | $3.23 | -21.79% | 11,080,919 |
| Mar 24, 2025 | $4.15 | $4.27 | $4.06 | $4.13 | -0.24% | 3,196,801 |
| Mar 17, 2025 | $4.34 | $4.41 | $4.11 | $4.14 | -4.39% | 3,001,597 |
| Mar 10, 2025 | $4.40 | $4.46 | $4.10 | $4.33 | -0.69% | 4,440,550 |
| Mar 3, 2025 | $4.51 | $4.52 | $4.04 | $4.36 | -0.23% | 5,582,245 |
| Feb 24, 2025 | $4.85 | $4.85 | $4.36 | $4.37 | -5.82% | 3,303,795 |
| Feb 18, 2025 | $4.40 | $4.81 | $4.36 | $4.64 | +3.80% | 3,941,043 |
| Feb 10, 2025 | $4.39 | $4.68 | $4.37 | $4.47 | +6.43% | 4,868,254 |
| Feb 3, 2025 | $4.71 | $4.89 | $4.20 | $4.20 | -10.64% | 7,270,556 |
| Jan 27, 2025 | $4.61 | $4.88 | $4.45 | $4.70 | -1.47% | 7,159,274 |
| Jan 21, 2025 | $5.25 | $5.31 | $4.71 | $4.77 | -11.67% | 4,701,941 |
| Jan 13, 2025 | $5.15 | $5.55 | $4.94 | $5.40 | +6.51% | 7,129,893 |
| Jan 6, 2025 | $4.61 | $5.15 | $4.29 | $5.07 | +8.10% | 7,145,016 |
| Dec 30, 2024 | $4.40 | $4.82 | $4.38 | $4.69 | +4.22% | 3,720,840 |
| Dec 23, 2024 | $4.61 | $4.72 | $4.38 | $4.50 | -3.64% | 3,529,215 |
| Dec 16, 2024 | $5.07 | $5.08 | $4.58 | $4.67 | -7.34% | 4,779,205 |
| Dec 9, 2024 | $5.20 | $5.54 | $4.97 | $5.04 | +1.41% | 5,386,175 |
| Dec 2, 2024 | $5.01 | $5.26 | $4.91 | $4.97 | -0.80% | 5,805,391 |
| Nov 25, 2024 | $5.36 | $5.39 | $4.90 | $5.01 | -9.07% | 3,916,297 |
| Nov 18, 2024 | $5.30 | $5.53 | $5.17 | $5.51 | +5.15% | 3,917,682 |
| Nov 11, 2024 | $5.52 | $5.59 | $5.14 | $5.24 | -8.55% | 6,038,117 |
| Nov 4, 2024 | $5.97 | $6.22 | $5.65 | $5.73 | +0.17% | 5,053,230 |
| Oct 28, 2024 | $5.72 | $5.93 | $5.57 | $5.72 | -3.54% | 5,883,115 |
| Oct 21, 2024 | $6.54 | $6.58 | $5.84 | $5.93 | -10.02% | 5,305,826 |
| Oct 14, 2024 | $6.76 | $6.82 | $6.37 | $6.59 | -4.63% | 3,936,370 |
| Oct 7, 2024 | $7.20 | $7.27 | $6.65 | $6.91 | -5.08% | 3,356,817 |
| Sep 30, 2024 | $6.82 | $7.34 | $6.68 | $7.28 | +7.53% | 3,478,068 |
| Sep 23, 2024 | $7.08 | $7.33 | $6.64 | $6.77 | -1.17% | 4,990,453 |
| Sep 16, 2024 | $7.00 | $7.29 | $6.79 | $6.85 | -0.87% | 2,548,940 |
| Sep 9, 2024 | $7.14 | $7.15 | $6.55 | $6.91 | -3.63% | 4,804,952 |
| Sep 3, 2024 | $7.40 | $7.40 | $6.99 | $7.17 | -5.78% | 3,000,651 |
| Aug 26, 2024 | $8.31 | $8.40 | $7.45 | $7.61 | -9.19% | 2,309,594 |
| Aug 19, 2024 | $7.67 | $8.38 | $7.12 | $8.38 | +10.12% | 4,177,586 |
| Aug 12, 2024 | $7.00 | $7.64 | $6.87 | $7.61 | +6.58% | 2,376,406 |
| Aug 5, 2024 | $7.04 | $7.35 | $6.99 | $7.14 | -0.83% | 2,130,923 |
| Jul 29, 2024 | $7.80 | $8.15 | $7.16 | $7.20 | -7.46% | 2,714,491 |
| Jul 22, 2024 | $7.92 | $8.15 | $7.63 | $7.78 | +6.43% | 3,798,553 |
| Jul 15, 2024 | $7.27 | $7.51 | $7.18 | $7.31 | -4.19% | 2,468,447 |
| Jul 8, 2024 | $7.92 | $7.99 | $7.52 | $7.63 | -3.05% | 2,427,524 |
| Jul 1, 2024 | $7.76 | $8.06 | $7.39 | $7.87 | +3.42% | 2,231,612 |
| Jun 24, 2024 | $7.74 | $7.83 | $7.30 | $7.61 | -0.39% | 2,627,876 |
| Jun 17, 2024 | $6.70 | $7.90 | $6.66 | $7.64 | +16.11% | 3,842,314 |
| Jun 10, 2024 | $6.41 | $6.65 | $6.29 | $6.58 | +2.65% | 2,505,388 |
| Jun 3, 2024 | $6.48 | $6.54 | $6.22 | $6.41 | -6.01% | 4,134,863 |
| May 28, 2024 | $6.91 | $7.07 | $6.65 | $6.82 | -5.54% | 3,709,948 |
| May 20, 2024 | $7.36 | $7.61 | $7.05 | $7.22 | -3.86% | 3,216,051 |
| May 13, 2024 | $7.43 | $7.55 | $7.20 | $7.51 | +1.90% | 1,977,341 |
| May 6, 2024 | $7.28 | $7.50 | $7.12 | $7.37 | +4.54% | 2,069,929 |
| Apr 29, 2024 | $7.10 | $7.18 | $6.74 | $7.05 | +1.73% | 2,800,371 |
| Apr 22, 2024 | $7.95 | $7.99 | $6.78 | $6.93 | -15.49% | 5,436,527 |
| Apr 15, 2024 | $8.87 | $8.88 | $8.12 | $8.20 | -5.64% | 3,171,951 |
| Apr 8, 2024 | $8.80 | $9.33 | $8.62 | $8.69 | +6.50% | 6,063,439 |
| Apr 1, 2024 | $7.85 | $8.50 | $7.72 | $8.16 | +4.48% | 2,580,645 |
| Mar 25, 2024 | $7.63 | $7.83 | $7.45 | $7.81 | +1.96% | 2,038,160 |
| Mar 18, 2024 | $7.20 | $7.83 | $7.10 | $7.66 | +3.37% | 2,911,839 |
| Mar 11, 2024 | $7.53 | $7.86 | $7.32 | $7.41 | -5.48% | 2,938,125 |
| Mar 4, 2024 | $7.73 | $8.01 | $7.51 | $7.84 | +0.51% | 2,875,828 |
| Feb 26, 2024 | $7.42 | $7.85 | $7.31 | $7.80 | +1.30% | 3,822,443 |
| Feb 20, 2024 | $7.66 | $7.83 | $7.47 | $7.70 | -6.78% | 3,242,038 |
| Feb 12, 2024 | $7.64 | $8.32 | $7.64 | $8.26 | +7.41% | 3,327,356 |
| Feb 5, 2024 | $8.26 | $8.54 | $7.58 | $7.69 | -8.01% | 3,620,332 |
| Jan 29, 2024 | $8.82 | $8.86 | $8.34 | $8.36 | -3.80% | 2,361,581 |
| Jan 22, 2024 | $8.18 | $8.78 | $8.18 | $8.69 | +1.76% | 3,317,759 |
| Jan 16, 2024 | $9.04 | $9.10 | $8.34 | $8.54 | -9.44% | 3,691,932 |
| Jan 8, 2024 | $9.63 | $9.87 | $9.00 | $9.43 | -4.36% | 2,750,786 |
| Jan 2, 2024 | $9.93 | $10.15 | $9.63 | $9.86 | -0.80% | 1,801,977 |
| Dec 26, 2023 | $10.16 | $10.28 | $9.87 | $9.94 | -1.29% | 1,224,317 |
| Dec 18, 2023 | $9.59 | $10.21 | $9.43 | $10.07 | +8.16% | 2,464,525 |
| Dec 11, 2023 | $9.15 | $9.54 | $8.85 | $9.31 | -2.51% | 5,084,510 |
| Dec 4, 2023 | $10.79 | $10.83 | $9.43 | $9.55 | -14.81% | 5,152,041 |
| Nov 27, 2023 | $11.59 | $11.65 | $10.99 | $11.21 | -0.62% | 2,694,270 |
| Nov 20, 2023 | $12.12 | $12.23 | $11.19 | $11.28 | -8.59% | 1,935,943 |
| Nov 13, 2023 | $12.26 | $12.85 | $12.16 | $12.34 | +2.24% | 1,303,042 |
| Nov 6, 2023 | $12.94 | $12.99 | $11.80 | $12.07 | -5.33% | 1,407,326 |
| Oct 30, 2023 | $12.88 | $12.93 | $12.41 | $12.75 | -2.75% | 1,356,803 |
| Oct 23, 2023 | $13.40 | $13.43 | $12.86 | $13.11 | -0.91% | 1,319,590 |
| Oct 16, 2023 | $14.09 | $14.13 | $13.16 | $13.23 | -4.75% | 1,236,782 |
| Oct 9, 2023 | $12.92 | $14.02 | $12.86 | $13.89 | +12.56% | 1,555,840 |
| Oct 2, 2023 | $13.49 | $13.51 | $12.08 | $12.34 | -9.73% | 1,958,775 |
| Sep 25, 2023 | $12.98 | $13.91 | $12.59 | $13.67 | +4.91% | 2,207,479 |
| Sep 18, 2023 | $12.84 | $13.36 | $12.76 | $13.03 | +1.40% | 1,241,317 |
| Sep 11, 2023 | $13.05 | $13.12 | $12.56 | $12.85 | +1.02% | 1,544,413 |
| Sep 5, 2023 | $13.43 | $13.50 | $12.64 | $12.72 | -2.90% | 1,325,550 |
| Aug 28, 2023 | $13.04 | $13.44 | $12.86 | $13.10 | +2.34% | 1,230,711 |
| Aug 21, 2023 | $12.93 | $13.07 | $12.41 | $12.80 | -0.08% | 1,469,173 |
| Aug 14, 2023 | $13.24 | $13.39 | $12.61 | $12.81 | -9.92% | 2,017,571 |
| Aug 7, 2023 | $13.26 | $14.26 | $13.11 | $14.22 | +6.52% | 2,154,162 |
| Jul 31, 2023 | $14.04 | $14.13 | $12.65 | $13.35 | -4.51% | 2,114,933 |
| Jul 24, 2023 | $13.34 | $14.14 | $13.34 | $13.98 | +5.67% | 1,762,427 |
| Jul 17, 2023 | $12.94 | $13.33 | $12.84 | $13.23 | +0.68% | 1,816,609 |
| Jul 10, 2023 | $12.57 | $13.52 | $12.55 | $13.14 | +3.63% | 1,353,184 |
| Jul 3, 2023 | $12.49 | $12.80 | $11.97 | $12.68 | +2.42% | 1,941,502 |
| Jun 26, 2023 | $12.40 | $12.68 | $12.06 | $12.38 | -0.64% | 1,480,659 |
| Jun 20, 2023 | $13.97 | $14.02 | $12.24 | $12.46 | -12.93% | 1,234,506 |
| Jun 12, 2023 | $13.66 | $14.49 | $13.46 | $14.31 | +4.45% | 1,164,082 |
| Jun 5, 2023 | $12.66 | $13.77 | $12.55 | $13.70 | +10.22% | 1,470,505 |
| May 30, 2023 | $11.90 | $12.52 | $11.56 | $12.43 | +3.24% | 1,084,723 |
| May 22, 2023 | $12.38 | $12.65 | $11.69 | $12.04 | +0.17% | 1,360,041 |
| May 15, 2023 | $12.27 | $12.41 | $11.81 | $12.02 | -0.99% | 975,442 |
| May 8, 2023 | $12.92 | $13.06 | $11.80 | $12.14 | -3.88% | 1,549,471 |
| May 1, 2023 | $13.01 | $13.07 | $12.03 | $12.63 | -3.00% | 1,242,738 |
| Apr 24, 2023 | $12.75 | $13.07 | $12.44 | $13.02 | +0.85% | 1,186,075 |
| Apr 17, 2023 | $13.31 | $13.55 | $12.82 | $12.91 | -4.58% | 1,621,020 |
| Apr 10, 2023 | $13.49 | $14.01 | $13.43 | $13.53 | -0.15% | 1,853,510 |
| Apr 3, 2023 | $14.18 | $14.34 | $13.44 | $13.55 | -0.73% | 1,146,579 |
| Mar 27, 2023 | $12.84 | $13.78 | $12.79 | $13.65 | +7.23% | 1,280,379 |
| Mar 20, 2023 | $12.34 | $13.10 | $12.30 | $12.73 | +0.95% | 1,311,756 |
| Mar 13, 2023 | $13.41 | $13.45 | $12.00 | $12.61 | -7.75% | 2,293,723 |
| Mar 6, 2023 | $14.87 | $14.94 | $13.60 | $13.67 | -10.24% | 2,329,366 |
| Feb 27, 2023 | $14.46 | $15.23 | $14.32 | $15.23 | +3.96% | 1,624,521 |
| Feb 21, 2023 | $15.36 | $15.45 | $14.40 | $14.65 | -10.40% | 1,419,074 |
| Feb 13, 2023 | $16.61 | $16.83 | $16.22 | $16.35 | -2.39% | 755,346 |
| Feb 6, 2023 | $17.29 | $17.40 | $15.99 | $16.75 | -3.68% | 1,095,518 |
| Jan 30, 2023 | $18.27 | $18.50 | $17.37 | $17.39 | -5.28% | 745,571 |
| Jan 23, 2023 | $17.66 | $18.70 | $17.48 | $18.36 | +4.38% | 1,015,110 |
| Jan 17, 2023 | $16.81 | $17.59 | $16.81 | $17.59 | +1.38% | 1,172,172 |
| Jan 9, 2023 | $16.36 | $17.36 | $16.22 | $17.35 | +9.26% | 819,892 |
| Jan 3, 2023 | $15.77 | $15.90 | $15.17 | $15.88 | +1.08% | 832,171 |
| Dec 27, 2022 | $16.10 | $16.15 | $15.50 | $15.71 | -2.24% | 450,867 |
| Dec 19, 2022 | $15.46 | $16.08 | $15.21 | $16.07 | +8.51% | 865,775 |
| Dec 12, 2022 | $15.40 | $15.83 | $14.70 | $14.81 | -3.14% | 1,048,850 |
| Dec 5, 2022 | $16.39 | $16.47 | $15.27 | $15.29 | -5.15% | 787,590 |
| Nov 28, 2022 | $16.98 | $17.66 | $15.77 | $16.12 | -6.50% | 2,286,432 |
| Nov 21, 2022 | $16.93 | $18.04 | $16.54 | $17.24 | +0.29% | 687,434 |
| Nov 14, 2022 | $17.54 | $17.74 | $17.03 | $17.19 | -4.55% | 956,851 |
| Nov 7, 2022 | $17.37 | $18.18 | $16.78 | $18.01 | +5.63% | 1,450,385 |
| Oct 31, 2022 | $16.68 | $17.15 | $15.24 | $17.05 | -2.24% | 1,737,547 |
| Oct 24, 2022 | $16.23 | $17.81 | $16.12 | $17.44 | +6.54% | 950,446 |
| Oct 17, 2022 | $17.35 | $17.62 | $15.59 | $16.37 | -1.62% | 1,087,286 |
| Oct 10, 2022 | $17.54 | $17.73 | $16.59 | $16.64 | -5.45% | 1,030,045 |
| Oct 3, 2022 | $16.61 | $17.77 | $16.43 | $17.60 | +11.75% | 1,580,992 |
| Sep 26, 2022 | $16.31 | $16.69 | $15.65 | $15.75 | -3.61% | 2,061,200 |
| Sep 19, 2022 | $17.37 | $18.30 | $16.22 | $16.34 | -7.37% | 1,200,142 |
| Sep 12, 2022 | $19.06 | $19.22 | $17.41 | $17.64 | -5.72% | 1,197,177 |
| Sep 6, 2022 | $19.61 | $19.63 | $17.92 | $18.71 | -3.56% | 1,218,835 |
| Aug 29, 2022 | $21.35 | $21.79 | $18.78 | $19.40 | -6.60% | 1,348,404 |
| Aug 22, 2022 | $19.58 | $21.39 | $19.39 | $20.77 | +6.62% | 1,108,668 |
| Aug 15, 2022 | $21.76 | $22.10 | $19.40 | $19.48 | -12.53% | 1,543,277 |
| Aug 8, 2022 | $20.74 | $22.31 | $20.53 | $22.27 | +10.08% | 775,637 |
| Aug 1, 2022 | $20.88 | $20.89 | $19.55 | $20.23 | -3.85% | 956,094 |
| Jul 25, 2022 | $20.78 | $21.53 | $20.31 | $21.04 | +3.75% | 1,028,125 |
| Jul 18, 2022 | $20.24 | $20.79 | $19.82 | $20.28 | +3.15% | 855,184 |
| Jul 11, 2022 | $21.62 | $21.74 | $18.71 | $19.66 | -11.44% | 1,607,295 |
| Jul 5, 2022 | $21.53 | $22.57 | $19.95 | $22.20 | +2.40% | 1,288,225 |
| Jun 27, 2022 | $22.89 | $24.01 | $21.17 | $21.68 | -6.51% | 1,543,136 |
| Jun 21, 2022 | $24.96 | $25.04 | $22.05 | $23.19 | +0.30% | 1,337,876 |
| Jun 13, 2022 | $25.16 | $25.41 | $22.88 | $23.12 | -10.66% | 2,174,111 |
| Jun 6, 2022 | $28.18 | $28.37 | $25.68 | $25.88 | -3.47% | 1,251,823 |
| May 31, 2022 | $26.32 | $27.61 | $25.55 | $26.81 | +2.72% | 1,157,408 |
| May 23, 2022 | $24.98 | $26.18 | $24.24 | $26.10 | +6.18% | 1,363,469 |
| May 16, 2022 | $24.25 | $25.23 | $23.80 | $24.58 | +1.28% | 1,595,676 |
| May 9, 2022 | $23.16 | $24.54 | $21.77 | $24.27 | +2.06% | 1,636,316 |
| May 2, 2022 | $23.75 | $25.45 | $23.21 | $23.78 | -1.98% | 1,342,423 |
| Apr 25, 2022 | $22.89 | $24.91 | $22.34 | $24.26 | -0.04% | 1,852,715 |
| Apr 18, 2022 | $25.27 | $25.43 | $24.15 | $24.27 | -3.38% | 1,246,928 |
| Apr 11, 2022 | $25.10 | $25.79 | $24.62 | $25.12 | -1.06% | 970,492 |
| Apr 4, 2022 | $24.78 | $25.57 | $24.21 | $25.39 | +2.34% | 985,421 |
| Mar 28, 2022 | $25.20 | $25.35 | $23.71 | $24.81 | -2.59% | 1,185,787 |
| Mar 21, 2022 | $23.95 | $25.90 | $23.79 | $25.47 | +7.20% | 1,436,849 |
| Mar 14, 2022 | $22.18 | $23.93 | $21.24 | $23.76 | +1.71% | 1,963,121 |
| Mar 7, 2022 | $24.10 | $24.24 | $22.57 | $23.36 | -3.75% | 2,385,655 |
| Feb 28, 2022 | $22.63 | $25.72 | $22.39 | $24.27 | +7.44% | 2,472,319 |
| Feb 22, 2022 | $22.09 | $22.71 | $21.42 | $22.59 | +3.86% | 1,718,982 |
| Feb 14, 2022 | $22.48 | $22.65 | $21.29 | $21.75 | -0.28% | 1,783,466 |
| Feb 7, 2022 | $22.20 | $22.51 | $21.41 | $21.81 | -3.84% | 1,805,638 |
| Jan 31, 2022 | $22.20 | $23.71 | $21.91 | $22.68 | +5.39% | 2,577,306 |
| Jan 24, 2022 | $19.58 | $22.07 | $18.79 | $21.52 | +6.43% | 3,380,686 |
| Jan 18, 2022 | $20.06 | $20.84 | $19.36 | $20.22 | +7.27% | 3,027,658 |
| Jan 10, 2022 | $17.11 | $18.87 | $16.75 | $18.85 | +12.20% | 2,044,393 |
| Jan 3, 2022 | $16.59 | $16.85 | $16.21 | $16.80 | +2.44% | 1,524,797 |
| Dec 27, 2021 | $16.20 | $16.88 | $15.95 | $16.40 | +1.17% | 1,563,442 |
| Dec 20, 2021 | $15.50 | $16.25 | $15.01 | $16.21 | +3.25% | 1,049,530 |
| Dec 13, 2021 | $17.25 | $17.34 | $15.31 | $15.70 | -11.80% | 2,479,833 |
| Dec 6, 2021 | $17.85 | $18.77 | $17.61 | $17.80 | +1.54% | 1,628,510 |
| Nov 29, 2021 | $16.18 | $17.87 | $15.70 | $17.53 | +12.81% | 3,206,241 |
| Nov 22, 2021 | $15.78 | $16.89 | $15.07 | $15.54 | -0.96% | 1,446,930 |
| Nov 15, 2021 | $17.27 | $17.28 | $15.64 | $15.69 | -7.10% | 1,350,907 |
| Nov 8, 2021 | $18.04 | $18.32 | $16.66 | $16.89 | -2.43% | 1,680,933 |
| Nov 1, 2021 | $17.00 | $17.60 | $16.61 | $17.31 | +3.28% | 1,799,706 |
| Oct 25, 2021 | $17.89 | $17.95 | $16.63 | $16.76 | -5.36% | 1,629,104 |
| Oct 18, 2021 | $18.90 | $19.08 | $17.22 | $17.71 | -5.70% | 2,401,711 |
| Oct 11, 2021 | $19.36 | $19.52 | $17.94 | $18.78 | -2.74% | 2,177,291 |
| Oct 4, 2021 | $19.50 | $19.82 | $18.78 | $19.31 | +3.04% | 3,085,980 |
| Sep 27, 2021 | $17.22 | $19.24 | $17.22 | $18.74 | +13.44% | 4,417,181 |
| Sep 20, 2021 | $14.91 | $16.97 | $14.67 | $16.52 | +6.99% | 2,910,243 |
| Sep 13, 2021 | $16.67 | $17.25 | $15.26 | $15.44 | -0.52% | 3,335,949 |
| Sep 7, 2021 | $14.95 | $15.87 | $14.86 | $15.52 | +1.44% | 1,394,942 |
| Aug 30, 2021 | $15.25 | $15.68 | $15.07 | $15.30 | +0.13% | 2,072,675 |
| Aug 23, 2021 | $13.70 | $15.33 | $13.65 | $15.28 | +18.45% | 2,898,441 |
| Aug 16, 2021 | $13.75 | $14.27 | $12.75 | $12.90 | -11.52% | 3,006,425 |
| Aug 9, 2021 | $14.95 | $14.96 | $14.30 | $14.58 | -3.89% | 1,582,532 |
| Aug 2, 2021 | $15.09 | $15.55 | $14.87 | $15.17 | +1.54% | 1,897,593 |
| Jul 26, 2021 | $14.73 | $15.35 | $14.28 | $14.94 | +1.63% | 1,832,873 |
| Jul 19, 2021 | $14.22 | $15.05 | $13.87 | $14.70 | +2.37% | 2,806,629 |
| Jul 12, 2021 | $15.24 | $16.00 | $14.29 | $14.36 | -8.13% | 2,973,891 |
| Jul 6, 2021 | $15.62 | $15.74 | $14.51 | $15.63 | +2.16% | 2,032,856 |
| Jun 28, 2021 | $15.59 | $15.94 | $15.19 | $15.30 | -4.43% | 1,568,300 |
| Jun 21, 2021 | $14.70 | $16.26 | $14.54 | $16.01 | +8.54% | 2,184,715 |
| Jun 14, 2021 | $17.43 | $17.57 | $14.64 | $14.75 | -12.57% | 2,868,967 |
| Jun 7, 2021 | $17.37 | $17.62 | $16.78 | $16.87 | -2.88% | 1,828,910 |
| Jun 1, 2021 | $17.30 | $17.95 | $17.01 | $17.37 | +6.17% | 1,839,199 |
| May 24, 2021 | $15.94 | $16.46 | $15.70 | $16.36 | +4.47% | 1,629,430 |
| May 17, 2021 | $16.64 | $16.91 | $15.64 | $15.66 | -7.72% | 2,238,721 |
| May 10, 2021 | $17.35 | $17.37 | $16.21 | $16.97 | -2.36% | 2,807,403 |
| May 3, 2021 | $16.70 | $17.41 | $16.22 | $17.38 | +4.01% | 2,054,580 |
| Apr 26, 2021 | $16.66 | $17.98 | $16.65 | $16.71 | -1.76% | 2,493,372 |
| Apr 19, 2021 | $16.30 | $17.60 | $15.58 | $17.01 | +4.48% | 4,961,755 |
| Apr 12, 2021 | $14.47 | $16.57 | $14.31 | $16.28 | +12.43% | 2,905,929 |
| Apr 5, 2021 | $15.01 | $15.14 | $14.41 | $14.48 | -3.92% | 2,353,193 |
| Mar 29, 2021 | $14.42 | $15.23 | $14.24 | $15.07 | +3.08% | 2,011,016 |
| Mar 22, 2021 | $14.48 | $14.67 | $13.48 | $14.62 | +0.62% | 2,729,778 |
| Mar 15, 2021 | $15.33 | $15.67 | $14.21 | $14.53 | -5.22% | 3,048,840 |
| Mar 8, 2021 | $14.62 | $15.36 | $14.43 | $15.33 | +6.46% | 3,352,856 |
| Mar 1, 2021 | $13.02 | $14.85 | $12.50 | $14.40 | +14.65% | 5,430,672 |
| Feb 22, 2021 | $13.56 | $14.28 | $12.33 | $12.56 | -9.83% | 4,419,553 |
| Feb 16, 2021 | $14.16 | $14.37 | $13.21 | $13.93 | +1.31% | 2,922,156 |
| Feb 8, 2021 | $13.35 | $13.81 | $12.90 | $13.75 | +2.69% | 4,210,026 |
| Feb 1, 2021 | $11.00 | $13.44 | $10.60 | $13.39 | +28.26% | 6,388,740 |
| Jan 25, 2021 | $10.42 | $11.04 | $9.67 | $10.44 | -2.16% | 5,714,909 |
| Jan 19, 2021 | $11.44 | $11.52 | $10.42 | $10.67 | -0.56% | 4,292,038 |
| Jan 11, 2021 | $10.69 | $11.61 | $10.54 | $10.73 | +0.19% | 5,845,604 |
| Jan 4, 2021 | $9.02 | $11.13 | $8.64 | $10.71 | +20.88% | 6,826,866 |
| Dec 28, 2020 | $8.90 | $9.09 | $8.69 | $8.86 | +2.19% | 2,746,598 |
| Dec 21, 2020 | $8.79 | $8.95 | $8.32 | $8.67 | -6.27% | 3,164,623 |
| Dec 14, 2020 | $8.98 | $9.70 | $8.62 | $9.25 | +2.44% | 3,889,941 |
| Dec 7, 2020 | $8.88 | $9.37 | $8.64 | $9.03 | +1.01% | 5,473,262 |
| Nov 30, 2020 | $7.85 | $8.95 | $7.43 | $8.94 | +4.93% | 5,264,046 |
| Nov 23, 2020 | $7.40 | $8.87 | $7.40 | $8.52 | +16.39% | 4,996,855 |
| Nov 16, 2020 | $7.12 | $7.75 | $7.05 | $7.32 | +7.49% | 4,395,016 |
| Nov 9, 2020 | $7.15 | $7.44 | $6.42 | $6.81 | +18.85% | 7,550,198 |
| Nov 2, 2020 | $5.38 | $6.32 | $5.35 | $5.73 | +8.94% | 6,092,098 |
| Oct 26, 2020 | $6.38 | $6.39 | $4.55 | $5.26 | -16.51% | 8,855,161 |
| Oct 19, 2020 | $6.34 | $6.44 | $5.88 | $6.30 | +0.80% | 5,923,397 |
| Oct 12, 2020 | $7.40 | $7.42 | $6.25 | $6.25 | -16.78% | 7,250,849 |
| Oct 5, 2020 | $7.52 | $7.68 | $7.22 | $7.51 | -2.09% | 4,627,729 |
| Sep 28, 2020 | $7.92 | $7.98 | $7.11 | $7.67 | +1.86% | 4,654,798 |
| Sep 21, 2020 | $7.96 | $8.04 | $7.18 | $7.53 | -9.82% | 5,763,834 |
| Sep 14, 2020 | $8.10 | $8.55 | $7.81 | $8.35 | +1.46% | 6,080,322 |
| Sep 8, 2020 | $8.58 | $8.59 | $8.10 | $8.23 | -4.75% | 4,285,390 |
| Aug 31, 2020 | $8.43 | $8.64 | $8.01 | $8.64 | -1.37% | 7,557,128 |
| Aug 24, 2020 | $8.69 | $8.89 | $8.30 | $8.76 | +6.96% | 6,780,259 |
| Aug 17, 2020 | $8.01 | $8.41 | $7.26 | $8.19 | -2.62% | 11,151,131 |
| Aug 10, 2020 | $8.69 | $9.16 | $8.36 | $8.41 | -2.77% | 7,765,351 |
| Aug 3, 2020 | $8.16 | $8.84 | $8.09 | $8.65 | +7.72% | 5,365,847 |
| Jul 27, 2020 | $8.06 | $9.08 | $7.87 | $8.03 | -1.35% | 10,071,384 |
| Jul 20, 2020 | $9.00 | $9.16 | $8.10 | $8.14 | -6.86% | 9,039,714 |
| Jul 13, 2020 | $8.30 | $8.97 | $8.04 | $8.74 | +9.80% | 10,102,825 |
| Jul 6, 2020 | $8.34 | $8.49 | $7.83 | $7.96 | +1.53% | 10,210,187 |
| Jun 29, 2020 | $7.98 | $7.98 | $7.44 | $7.84 | +2.08% | 9,529,621 |
| Jun 22, 2020 | $7.94 | $8.79 | $7.54 | $7.68 | -5.19% | 16,703,351 |
| Jun 15, 2020 | $8.03 | $9.78 | $7.60 | $8.10 | -6.14% | 29,177,005 |
| Jun 8, 2020 | $10.62 | $11.24 | $6.89 | $8.63 | -4.64% | 43,578,015 |
| Jun 1, 2020 | $5.55 | $9.51 | $5.54 | $9.05 | +76.07% | 45,288,302 |
| May 26, 2020 | $4.80 | $5.31 | $4.63 | $5.14 | +14.22% | 14,071,650 |
| May 18, 2020 | $4.65 | $4.96 | $4.33 | $4.50 | +6.64% | 15,359,572 |
| May 11, 2020 | $4.46 | $4.55 | $3.74 | $4.22 | -9.83% | 16,142,272 |
| May 4, 2020 | $4.29 | $4.91 | $4.18 | $4.68 | +11.16% | 17,145,433 |
| Apr 27, 2020 | $3.93 | $5.20 | $3.77 | $4.21 | +16.62% | 28,909,253 |
| Apr 20, 2020 | $3.06 | $3.68 | $2.83 | $3.61 | +6.18% | 22,460,004 |
| Apr 13, 2020 | $4.20 | $4.20 | $2.91 | $3.40 | -12.37% | 21,559,238 |
| Apr 6, 2020 | $2.40 | $4.89 | $2.34 | $3.88 | +77.98% | 37,616,922 |
| Mar 30, 2020 | $1.89 | $2.34 | $1.80 | $2.18 | +13.54% | 17,708,775 |
| Mar 23, 2020 | $1.45 | $3.00 | $1.25 | $1.92 | +19.25% | 31,719,838 |
| Mar 16, 2020 | $2.98 | $3.25 | $1.60 | $1.61 | -53.33% | 23,488,423 |
| Mar 9, 2020 | $5.46 | $5.75 | $2.10 | $3.45 | -64.94% | 12,701,495 |
| Mar 2, 2020 | $12.19 | $12.78 | $9.77 | $9.84 | -20.32% | 2,320,669 |
| Feb 24, 2020 | $13.61 | $13.76 | $11.85 | $12.35 | -13.33% | 2,258,160 |
| Feb 18, 2020 | $15.02 | $15.07 | $14.11 | $14.25 | -9.41% | 1,000,612 |
| Feb 10, 2020 | $14.79 | $16.22 | $14.73 | $15.73 | +2.54% | 1,163,980 |
| Feb 3, 2020 | $15.65 | $16.70 | $15.32 | $15.34 | -2.73% | 1,269,690 |
| Jan 27, 2020 | $17.57 | $17.85 | $15.67 | $15.77 | -13.40% | 1,170,308 |
| Jan 21, 2020 | $18.85 | $18.88 | $17.91 | $18.21 | -3.80% | 970,492 |
| Jan 13, 2020 | $21.44 | $21.71 | $18.82 | $18.93 | -12.24% | 1,263,949 |
| Jan 6, 2020 | $22.22 | $22.60 | $21.05 | $21.57 | +0.19% | 1,236,638 |
| Dec 30, 2019 | $21.99 | $21.99 | $21.34 | $21.53 | -1.73% | 897,627 |
| Dec 23, 2019 | $21.62 | $22.29 | $21.40 | $21.91 | +1.34% | 1,043,039 |
| Dec 16, 2019 | $18.73 | $22.73 | $18.68 | $21.62 | +15.68% | 2,264,212 |
| Dec 9, 2019 | $17.95 | $19.18 | $17.95 | $18.69 | +5.24% | 1,120,766 |
| Dec 2, 2019 | $17.63 | $18.24 | $17.48 | $17.76 | -1.50% | 1,293,492 |
| Nov 25, 2019 | $19.09 | $19.21 | $17.94 | $18.03 | -5.01% | 697,127 |
| Nov 18, 2019 | $19.04 | $19.31 | $18.62 | $18.98 | -1.45% | 1,005,438 |
| Nov 11, 2019 | $19.60 | $19.86 | $19.20 | $19.26 | -3.26% | 1,008,649 |
| Nov 4, 2019 | $18.96 | $20.15 | $18.90 | $19.91 | +8.44% | 1,224,145 |
| Oct 28, 2019 | $20.92 | $20.97 | $18.01 | $18.36 | -1.13% | 1,848,807 |
| Oct 21, 2019 | $19.49 | $19.57 | $17.98 | $18.57 | -1.49% | 1,210,696 |
| Oct 14, 2019 | $18.71 | $19.48 | $18.51 | $18.85 | -1.00% | 1,151,860 |
| Oct 7, 2019 | $17.41 | $19.38 | $17.33 | $19.04 | +11.74% | 1,201,838 |
| Sep 30, 2019 | $16.95 | $17.39 | $16.48 | $17.04 | -3.62% | 1,230,677 |
| Sep 23, 2019 | $18.62 | $18.91 | $17.56 | $17.68 | -8.06% | 916,255 |
| Sep 16, 2019 | $20.45 | $20.96 | $19.17 | $19.23 | +1.48% | 1,136,192 |
| Sep 9, 2019 | $18.20 | $19.28 | $18.18 | $18.95 | +6.34% | 1,072,187 |
| Sep 3, 2019 | $17.26 | $18.50 | $16.92 | $17.82 | -5.81% | 919,869 |
| Aug 26, 2019 | $17.45 | $18.97 | $17.37 | $18.92 | +8.49% | 925,486 |
| Aug 19, 2019 | $17.90 | $18.70 | $17.38 | $17.44 | -1.30% | 1,156,801 |
| Aug 12, 2019 | $19.15 | $19.67 | $17.03 | $17.67 | -7.92% | 1,244,758 |
| Aug 5, 2019 | $20.21 | $20.47 | $19.17 | $19.19 | -7.43% | 1,144,314 |
| Jul 29, 2019 | $22.44 | $22.50 | $20.69 | $20.73 | -5.47% | 970,837 |
| Jul 22, 2019 | $23.68 | $23.84 | $21.54 | $21.93 | -8.51% | 1,012,826 |
| Jul 15, 2019 | $23.54 | $24.40 | $23.46 | $23.97 | +2.66% | 1,321,844 |
| Jul 8, 2019 | $24.21 | $24.46 | $23.08 | $23.35 | -4.38% | 1,013,603 |
| Jul 1, 2019 | $24.79 | $24.96 | $24.05 | $24.42 | -1.73% | 751,012 |
| Jun 24, 2019 | $25.57 | $25.66 | $24.26 | $24.85 | -3.53% | 1,273,884 |
| Jun 17, 2019 | $24.06 | $26.08 | $23.96 | $25.76 | +7.42% | 1,364,930 |
| Jun 10, 2019 | $25.75 | $26.00 | $23.92 | $23.98 | -5.85% | 1,970,751 |
| Jun 3, 2019 | $25.08 | $25.82 | $24.51 | $25.47 | +2.33% | 1,484,669 |
| May 28, 2019 | $25.54 | $25.91 | $24.64 | $24.89 | +0.04% | 1,533,900 |
| May 20, 2019 | $30.14 | $30.34 | $24.19 | $24.88 | -16.12% | 1,975,140 |
| May 13, 2019 | $30.95 | $31.38 | $29.60 | $29.66 | -5.18% | 1,368,644 |
| May 6, 2019 | $31.07 | $31.48 | $30.25 | $31.28 | -2.25% | 583,966 |
| Apr 29, 2019 | $33.13 | $33.32 | $31.22 | $32.00 | -3.90% | 585,954 |
| Apr 22, 2019 | $33.22 | $34.03 | $32.94 | $33.30 | +0.27% | 750,747 |
| Apr 15, 2019 | $33.04 | $33.92 | $32.79 | $33.21 | -0.09% | 842,731 |
| Apr 8, 2019 | $33.26 | $33.63 | $32.64 | $33.24 | +0.73% | 1,052,863 |
| Apr 1, 2019 | $31.51 | $33.21 | $31.37 | $33.00 | +6.66% | 915,935 |
| Mar 25, 2019 | $30.45 | $31.32 | $30.31 | $30.94 | +0.45% | 714,304 |
| Mar 18, 2019 | $30.39 | $31.76 | $30.15 | $30.80 | +3.53% | 985,660 |
| Mar 11, 2019 | $29.36 | $30.34 | $29.36 | $29.75 | +1.09% | 973,139 |
| Mar 4, 2019 | $30.13 | $30.46 | $29.16 | $29.43 | -2.58% | 745,007 |
| Feb 25, 2019 | $29.89 | $30.85 | $29.73 | $30.21 | +3.14% | 924,239 |
| Feb 19, 2019 | $29.03 | $29.78 | $29.01 | $29.29 | +2.16% | 529,212 |
| Feb 11, 2019 | $28.07 | $29.65 | $27.82 | $28.67 | -0.42% | 992,222 |
| Feb 4, 2019 | $30.11 | $31.41 | $28.30 | $28.79 | -4.51% | 1,170,077 |
| Jan 28, 2019 | $30.37 | $30.82 | $29.90 | $30.15 | -1.92% | 1,205,407 |
| Jan 22, 2019 | $30.50 | $30.91 | $29.73 | $30.74 | 0.00% | 737,166 |
| Jan 14, 2019 | $31.72 | $32.20 | $30.03 | $30.74 | -4.71% | 1,077,560 |
| Jan 7, 2019 | $30.88 | $32.39 | $30.32 | $32.26 | +6.15% | 1,265,481 |
| Dec 31, 2018 | $29.38 | $30.66 | $28.56 | $30.39 | +4.18% | 899,357 |
| Dec 24, 2018 | $28.55 | $29.59 | $27.40 | $29.17 | +4.70% | 709,541 |
| Dec 17, 2018 | $29.17 | $29.56 | $27.74 | $27.86 | -4.56% | 1,124,075 |
| Dec 10, 2018 | $29.14 | $30.19 | $28.31 | $29.19 | -2.60% | 1,106,324 |
| Dec 3, 2018 | $31.86 | $31.86 | $29.82 | $29.97 | +1.66% | 867,182 |
| Nov 26, 2018 | $29.87 | $30.93 | $29.40 | $29.48 | +0.17% | 1,014,228 |
| Nov 19, 2018 | $31.53 | $31.81 | $29.17 | $29.43 | -7.04% | 691,039 |
| Nov 12, 2018 | $33.08 | $33.14 | $30.37 | $31.66 | -5.27% | 1,958,992 |
| Nov 5, 2018 | $34.19 | $35.45 | $33.09 | $33.42 | +0.91% | 803,426 |
| Oct 29, 2018 | $33.08 | $33.84 | $32.05 | $33.12 | +1.13% | 934,652 |
| Oct 22, 2018 | $35.51 | $35.57 | $32.37 | $32.75 | -7.22% | 903,080 |
| Oct 15, 2018 | $36.46 | $37.17 | $34.80 | $35.30 | -1.97% | 1,151,912 |
| Oct 8, 2018 | $36.83 | $37.55 | $35.18 | $36.01 | -4.91% | 983,010 |
| Oct 1, 2018 | $38.95 | $39.39 | $37.41 | $37.87 | -1.99% | 769,648 |
| Sep 24, 2018 | $37.59 | $39.64 | $37.59 | $38.64 | +3.15% | 981,970 |
| Sep 17, 2018 | $37.92 | $38.41 | $37.02 | $37.46 | -1.71% | 1,103,032 |
| Sep 10, 2018 | $37.10 | $38.50 | $36.50 | $38.11 | +2.34% | 1,147,780 |
| Sep 4, 2018 | $37.61 | $38.34 | $36.94 | $37.24 | -5.15% | 925,136 |
| Aug 27, 2018 | $38.97 | $39.73 | $38.28 | $39.26 | +2.61% | 1,146,737 |
| Aug 20, 2018 | $35.96 | $38.55 | $35.72 | $38.26 | +5.84% | 1,024,462 |
| Aug 13, 2018 | $37.34 | $37.63 | $35.03 | $36.15 | -4.09% | 1,010,614 |
| Aug 6, 2018 | $38.43 | $39.61 | $37.29 | $37.69 | -3.43% | 748,611 |
| Jul 30, 2018 | $39.04 | $39.69 | $38.22 | $39.03 | -0.33% | 706,449 |
| Jul 23, 2018 | $37.51 | $39.38 | $37.07 | $39.16 | +5.13% | 838,906 |
| Jul 16, 2018 | $37.89 | $37.90 | $36.71 | $37.25 | -2.15% | 766,885 |
| Jul 9, 2018 | $38.48 | $38.93 | $37.73 | $38.07 | +1.76% | 949,998 |
| Jul 2, 2018 | $35.76 | $37.51 | $35.46 | $37.41 | +2.38% | 713,361 |
| Jun 25, 2018 | $34.39 | $36.76 | $34.09 | $36.54 | +4.49% | 1,430,728 |
| Jun 18, 2018 | $35.58 | $36.10 | $34.49 | $34.97 | -2.94% | 1,361,669 |
| Jun 11, 2018 | $37.31 | $37.73 | $35.67 | $36.03 | -5.28% | 905,356 |
| Jun 4, 2018 | $38.53 | $38.70 | $37.40 | $38.04 | +0.74% | 921,557 |
| May 29, 2018 | $35.93 | $38.22 | $35.58 | $37.76 | +2.00% | 1,113,518 |
| May 21, 2018 | $37.74 | $38.45 | $36.73 | $37.02 | -2.30% | 990,280 |
| May 14, 2018 | $37.17 | $38.28 | $37.16 | $37.89 | +2.21% | 612,736 |
| May 7, 2018 | $35.99 | $37.32 | $34.96 | $37.07 | +4.10% | 771,258 |
| Apr 30, 2018 | $36.11 | $36.14 | $34.73 | $35.61 | +0.68% | 658,075 |
| Apr 23, 2018 | $35.48 | $35.97 | $34.34 | $35.37 | -1.26% | 1,207,531 |
| Apr 16, 2018 | $35.54 | $37.19 | $35.17 | $35.82 | +0.08% | 1,060,092 |
| Apr 9, 2018 | $34.74 | $35.87 | $34.46 | $35.79 | +3.32% | 998,506 |
| Apr 2, 2018 | $33.98 | $35.13 | $32.57 | $34.64 | +1.79% | 1,129,675 |
| Mar 26, 2018 | $33.02 | $34.19 | $32.87 | $34.03 | +1.73% | 736,033 |
| Mar 19, 2018 | $33.49 | $34.76 | $33.10 | $33.45 | -0.74% | 997,166 |
| Mar 12, 2018 | $35.72 | $35.87 | $33.37 | $33.70 | -4.64% | 1,184,219 |
| Mar 5, 2018 | $33.51 | $35.36 | $33.51 | $35.34 | +4.46% | 1,518,070 |
| Feb 26, 2018 | $34.84 | $35.37 | $33.22 | $33.83 | -1.34% | 1,369,791 |
| Feb 20, 2018 | $34.05 | $34.33 | $33.31 | $34.29 | +0.32% | 1,061,627 |
| Feb 12, 2018 | $32.64 | $34.60 | $32.35 | $34.18 | +7.99% | 1,723,291 |
| Feb 5, 2018 | $34.06 | $34.43 | $30.82 | $31.65 | -7.75% | 1,635,811 |
| Jan 29, 2018 | $37.85 | $38.14 | $34.19 | $34.31 | -8.99% | 1,563,465 |
| Jan 22, 2018 | $36.26 | $38.75 | $35.88 | $37.70 | +4.72% | 1,503,433 |
| Jan 16, 2018 | $36.70 | $37.02 | $35.48 | $36.00 | -0.55% | 1,255,231 |
| Jan 8, 2018 | $34.76 | $36.21 | $34.44 | $36.20 | +4.32% | 998,153 |
| Jan 2, 2018 | $34.14 | $34.80 | $34.02 | $34.70 | +1.43% | 695,397 |
| Dec 26, 2017 | $32.31 | $34.47 | $32.23 | $34.21 | +5.52% | 1,026,853 |
| Dec 18, 2017 | $33.35 | $33.46 | $31.15 | $32.42 | -0.03% | 1,395,561 |
| Dec 11, 2017 | $30.91 | $32.53 | $30.89 | $32.43 | +5.29% | 1,530,795 |
| Dec 4, 2017 | $31.24 | $31.52 | $30.37 | $30.80 | -2.72% | 863,064 |
| Nov 27, 2017 | $30.89 | $31.80 | $30.71 | $31.66 | +2.79% | 1,075,660 |
| Nov 20, 2017 | $29.93 | $31.70 | $29.63 | $30.80 | +1.02% | 763,722 |
| Nov 13, 2017 | $30.35 | $30.74 | $29.36 | $30.49 | -0.42% | 929,887 |
| Nov 6, 2017 | $29.90 | $30.95 | $29.80 | $30.62 | +2.41% | 572,528 |
| Oct 30, 2017 | $28.72 | $30.01 | $28.72 | $29.90 | +4.04% | 1,032,230 |
| Oct 23, 2017 | $28.54 | $29.37 | $28.31 | $28.74 | -0.42% | 890,235 |
| Oct 16, 2017 | $29.48 | $29.58 | $28.61 | $28.86 | -0.65% | 1,038,479 |
| Oct 9, 2017 | $28.61 | $29.25 | $28.37 | $29.05 | +4.27% | 1,487,113 |
| Oct 2, 2017 | $27.41 | $28.16 | $26.92 | $27.86 | +1.20% | 1,446,792 |
| Sep 25, 2017 | $28.35 | $28.49 | $27.42 | $27.53 | -2.93% | 1,426,807 |
| Sep 18, 2017 | $30.04 | $30.21 | $27.83 | $28.36 | -5.91% | 1,093,242 |
| Sep 11, 2017 | $30.09 | $30.55 | $29.86 | $30.14 | -0.69% | 1,517,130 |
| Sep 5, 2017 | $30.46 | $30.99 | $30.25 | $30.35 | -0.23% | 1,213,755 |
| Aug 28, 2017 | $29.92 | $30.45 | $29.50 | $30.42 | +1.84% | 903,004 |
| Aug 21, 2017 | $29.66 | $29.95 | $29.10 | $29.87 | +0.71% | 853,985 |
| Aug 14, 2017 | $30.66 | $30.75 | $29.36 | $29.66 | -2.69% | 1,077,764 |
| Aug 7, 2017 | $30.45 | $30.88 | $30.15 | $30.48 | +0.20% | 974,363 |
| Jul 31, 2017 | $30.01 | $30.45 | $29.65 | $30.42 | +0.23% | 696,646 |
| Jul 24, 2017 | $28.69 | $30.62 | $28.54 | $30.35 | +6.16% | 1,064,006 |
| Jul 17, 2017 | $29.15 | $29.37 | $28.39 | $28.59 | -1.00% | 1,062,466 |
| Jul 10, 2017 | $27.29 | $29.05 | $27.10 | $28.88 | +5.09% | 1,457,475 |
| Jul 3, 2017 | $28.12 | $28.35 | $27.31 | $27.48 | -1.68% | 573,375 |
| Jun 26, 2017 | $28.00 | $28.46 | $27.65 | $27.95 | +0.87% | 1,194,399 |
| Jun 19, 2017 | $28.47 | $28.75 | $26.97 | $27.71 | -2.67% | 1,260,598 |
| Jun 12, 2017 | $29.19 | $29.25 | $27.97 | $28.47 | -1.45% | 1,332,385 |
| Jun 5, 2017 | $29.84 | $30.12 | $28.39 | $28.89 | -3.86% | 1,176,441 |
| May 30, 2017 | $29.95 | $30.26 | $29.29 | $30.05 | -1.99% | 937,386 |
| May 22, 2017 | $31.01 | $31.64 | $30.44 | $30.66 | -1.16% | 1,005,199 |
| May 15, 2017 | $31.00 | $31.18 | $30.25 | $31.02 | +1.97% | 1,649,782 |
| May 8, 2017 | $29.98 | $30.56 | $29.70 | $30.42 | +0.73% | 1,409,948 |
| May 1, 2017 | $30.50 | $31.26 | $29.64 | $30.20 | -1.05% | 2,292,109 |
| Apr 24, 2017 | $30.57 | $31.45 | $30.36 | $30.52 | +1.50% | 1,406,137 |
| Apr 17, 2017 | $30.50 | $30.58 | $29.66 | $30.07 | -1.31% | 2,960,733 |
| Apr 10, 2017 | $29.79 | $30.84 | $29.53 | $30.47 | +4.31% | 2,557,407 |
| Apr 3, 2017 | $29.78 | $30.14 | $29.19 | $29.21 | -0.65% | 2,332,943 |
| Mar 27, 2017 | $28.06 | $30.30 | $27.89 | $29.40 | +3.63% | 1,735,958 |
| Mar 20, 2017 | $28.41 | $28.76 | $28.01 | $28.37 | -0.87% | 1,261,935 |
| Mar 13, 2017 | $27.59 | $28.80 | $27.28 | $28.62 | +3.81% | 1,492,875 |
| Mar 6, 2017 | $28.53 | $28.55 | $27.00 | $27.57 | -2.92% | 2,027,162 |
| Feb 27, 2017 | $29.05 | $29.05 | $28.19 | $28.40 | -0.21% | 1,635,292 |
| Feb 21, 2017 | $29.15 | $29.18 | $28.35 | $28.46 | -0.07% | 1,160,143 |
| Feb 13, 2017 | $29.01 | $29.40 | $28.43 | $28.48 | -1.73% | 1,190,328 |
| Feb 6, 2017 | $29.22 | $29.25 | $28.26 | $28.98 | -2.62% | 1,269,821 |
| Jan 30, 2017 | $29.64 | $30.29 | $29.56 | $29.76 | -1.39% | 1,606,354 |
| Jan 23, 2017 | $31.49 | $32.40 | $29.99 | $30.18 | -1.73% | 2,013,948 |
| Jan 17, 2017 | $31.21 | $31.33 | $30.46 | $30.71 | -1.29% | 981,597 |
| Jan 9, 2017 | $29.30 | $31.29 | $29.01 | $31.11 | +6.50% | 2,267,167 |
| Jan 3, 2017 | $29.24 | $29.71 | $29.00 | $29.21 | +2.17% | 1,191,929 |
| Dec 27, 2016 | $28.08 | $29.27 | $28.06 | $28.59 | +1.64% | 1,377,928 |
| Dec 19, 2016 | $28.15 | $28.70 | $28.01 | $28.13 | -1.82% | 905,228 |
| Dec 12, 2016 | $29.20 | $29.91 | $28.23 | $28.65 | +3.62% | 2,293,394 |
| Dec 5, 2016 | $26.44 | $27.90 | $26.36 | $27.65 | +6.88% | 2,889,734 |
| Nov 28, 2016 | $26.50 | $27.29 | $25.50 | $25.87 | -1.71% | 6,065,288 |
| Nov 21, 2016 | $26.31 | $27.20 | $26.08 | $26.32 | +3.22% | 1,211,084 |
| Nov 14, 2016 | $24.97 | $25.99 | $24.91 | $25.50 | – | 1,934,717 |
Seasonality
SSL 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 | 5.4% | -2.0% | -1.2% | 14.3% | -0.9% | 2.4% | 5.1% | 0.1% | -0.7% | -3.6% | 2.2% | 2.0% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 9.4% | 25.3% | 45.3% | 6.6% | -10.5% | -20.6% | 19.1% | 2.7% | 15.0% | 24.6% | ||
| 2025 | 3.1% | -7.0% | -3.2% | -17.7% | 27.6% | -0.5% | 15.8% | 31.6% | -7.7% | 1.8% | 2.7% | 0.2% |
| 2024 | -14.0% | -11.3% | 4.4% | -10.0% | -3.0% | 11.6% | 5.9% | -5.6% | -11.2% | -15.5% | -12.3% | -9.0% |
| 2023 | 16.6% | -21.1% | -2.9% | -4.6% | -11.2% | 7.1% | 13.7% | -8.4% | 10.7% | -8.5% | -11.8% | -9.9% |
| 2022 | 36.1% | 2.9% | 5.3% | 0.3% | 7.2% | -11.3% | -8.8% | -8.3% | -14.4% | 6.9% | 4.0% | -10.3% |
| 2021 | 17.8% | 20.3% | 15.4% | 15.3% | -2.1% | -6.3% | -2.5% | 2.9% | 22.6% | -11.0% | -2.9% | 0.7% |
| 2020 | -27.0% | -21.7% | -83.7% | 137.8% | 7.5% | 50.0% | 4.2% | -0.1% | -5.2% | -30.8% | 41.8% | 18.8% |
| 2019 | 3.1% | 1.1% | 2.8% | 6.7% | -24.6% | -0.2% | -12.8% | -12.7% | -10.1% | 6.4% | -0.4% | 19.9% |
| 2018 | 4.6% | -3.7% | -0.0% | 4.4% | 2.4% | 0.4% | 8.4% | -0.9% | -0.1% | -15.8% | -9.3% | -0.6% |
| 2017 | 4.4% | -5.0% | 5.1% | 3.8% | -2.4% | -6.1% | 7.8% | -0.0% | -6.9% | 5.7% | 8.2% | 8.6% |