Service Properties Trust (SVC) stock
SVCNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 5/3049% below fair value
$6.26−0.15 (-2.34%)
Close on Oct 30, 2026Market cap $810.73MP/E –Yield 3.19%
Price history
Service Properties Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.26
-2.34% on the day
52-week range
$5.65 – $12.15
-48.5% from the high
Change over 52 weeks
-42.0%
From $10.80 on Oct 30, 2025
Average volume
1.93M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.12 | $6.47 | $6.10 | $6.26 | +1.79% | 5,412,782 |
| Oct 19, 2026 | $6.12 | $6.28 | $5.88 | $6.15 | 0.00% | 7,423,584 |
| Oct 12, 2026 | $7.30 | $7.43 | $5.65 | $6.15 | -13.99% | 17,177,794 |
| Oct 5, 2026 | $6.37 | $7.94 | $6.11 | $7.15 | +12.07% | 22,079,510 |
| Sep 28, 2026 | $6.59 | $6.63 | $6.18 | $6.38 | -3.19% | 6,359,806 |
| Sep 21, 2026 | $6.54 | $6.87 | $6.42 | $6.59 | +1.70% | 5,939,218 |
| Sep 14, 2026 | $6.80 | $6.85 | $6.41 | $6.48 | -4.71% | 10,297,436 |
| Sep 8, 2026 | $7.63 | $7.65 | $6.77 | $6.80 | -10.64% | 6,075,677 |
| Aug 31, 2026 | $7.75 | $7.87 | $7.43 | $7.61 | -3.30% | 8,078,824 |
| Aug 24, 2026 | $8.12 | $8.26 | $7.58 | $7.87 | -2.48% | 5,489,803 |
| Aug 17, 2026 | $8.07 | $8.17 | $7.81 | $8.07 | -0.74% | 7,817,185 |
| Aug 10, 2026 | $8.14 | $8.54 | $7.98 | $8.13 | -1.22% | 6,639,607 |
| Aug 3, 2026 | $8.12 | $8.70 | $7.61 | $8.23 | +2.49% | 10,920,704 |
| Jul 27, 2026 | $8.53 | $8.64 | $7.87 | $8.03 | -5.08% | 7,789,812 |
| Jul 20, 2026 | $8.54 | $8.90 | $8.38 | $8.46 | -1.63% | 8,816,343 |
| Jul 13, 2026 | $8.83 | $9.02 | $8.47 | $8.60 | -2.60% | 9,424,737 |
| Jul 6, 2026 | $8.65 | $8.92 | $8.30 | $8.83 | +2.08% | 12,578,785 |
| Jun 29, 2026 | $8.55 | $8.83 | $8.15 | $8.65 | +1.17% | 7,533,992 |
| Jun 22, 2026 | $8.30 | $8.90 | $8.10 | $8.55 | +1.18% | 13,308,920 |
| Jun 15, 2026 | $8.20 | $8.58 | $7.95 | $8.45 | +4.32% | 6,927,295 |
| Jun 8, 2026 | $7.85 | $8.48 | $7.60 | $8.10 | +3.18% | 6,946,248 |
| Jun 1, 2026 | $8.80 | $8.95 | $7.75 | $7.85 | -12.29% | 5,278,973 |
| May 26, 2026 | $8.55 | $9.15 | $8.55 | $8.95 | +4.68% | 8,842,221 |
| May 18, 2026 | $8.35 | $8.98 | $8.13 | $8.55 | +3.01% | 8,818,659 |
| May 11, 2026 | $8.05 | $8.80 | $7.75 | $8.30 | +1.22% | 11,167,578 |
| May 4, 2026 | $7.85 | $8.25 | $7.33 | $8.20 | +5.13% | 7,014,053 |
| Apr 27, 2026 | $7.70 | $7.90 | $7.35 | $7.80 | +1.30% | 9,701,538 |
| Apr 20, 2026 | $7.10 | $8.10 | $6.95 | $7.70 | +6.94% | 12,334,109 |
| Apr 13, 2026 | $6.25 | $7.28 | $6.13 | $7.20 | +14.29% | 9,647,866 |
| Apr 6, 2026 | $6.40 | $6.95 | $6.00 | $6.30 | -0.79% | 28,662,422 |
| Mar 30, 2026 | $8.85 | $9.13 | $5.65 | $6.35 | -28.65% | 29,935,263 |
| Mar 23, 2026 | $9.20 | $9.50 | $8.73 | $8.90 | -0.56% | 1,569,129 |
| Mar 16, 2026 | $10.45 | $10.80 | $8.95 | $8.95 | -13.94% | 1,803,954 |
| Mar 9, 2026 | $10.75 | $10.98 | $10.18 | $10.40 | -5.88% | 1,163,327 |
| Mar 2, 2026 | $10.80 | $11.70 | $10.76 | $11.05 | -3.91% | 1,451,014 |
| Feb 23, 2026 | $10.50 | $12.15 | $10.40 | $11.50 | +7.48% | 2,188,106 |
| Feb 17, 2026 | $10.95 | $11.25 | $10.38 | $10.70 | -3.17% | 706,547 |
| Feb 9, 2026 | $11.05 | $12.15 | $10.88 | $11.05 | +0.45% | 1,560,520 |
| Feb 2, 2026 | $10.10 | $11.20 | $9.75 | $11.00 | +10.55% | 2,151,831 |
| Jan 26, 2026 | $10.15 | $10.35 | $9.63 | $9.95 | -2.45% | 2,722,054 |
| Jan 20, 2026 | $10.50 | $10.95 | $10.10 | $10.20 | -5.12% | 1,483,997 |
| Jan 12, 2026 | $10.70 | $11.05 | $10.38 | $10.75 | 0.00% | 955,056 |
| Jan 5, 2026 | $9.30 | $10.80 | $9.30 | $10.75 | +13.16% | 1,575,223 |
| Dec 29, 2025 | $8.75 | $9.88 | $8.60 | $9.50 | +8.57% | 942,901 |
| Dec 22, 2025 | $9.50 | $9.63 | $8.30 | $8.75 | -8.38% | 811,075 |
| Dec 15, 2025 | $9.50 | $9.65 | $9.25 | $9.55 | +0.53% | 1,165,694 |
| Dec 8, 2025 | $9.05 | $9.80 | $8.78 | $9.50 | +4.97% | 1,171,097 |
| Dec 1, 2025 | $8.65 | $9.40 | $8.40 | $9.05 | +4.02% | 910,303 |
| Nov 24, 2025 | $8.50 | $8.80 | $8.05 | $8.70 | +1.75% | 878,972 |
| Nov 17, 2025 | $8.65 | $8.65 | $7.75 | $8.55 | +0.59% | 1,536,483 |
| Nov 10, 2025 | $10.05 | $10.10 | $8.40 | $8.50 | -15.00% | 1,542,375 |
| Nov 3, 2025 | $10.65 | $11.25 | $9.75 | $10.00 | -6.54% | 2,023,027 |
| Oct 27, 2025 | $11.80 | $11.85 | $10.50 | $10.70 | -9.70% | 1,140,548 |
| Oct 20, 2025 | $11.50 | $12.10 | $11.25 | $11.85 | +4.41% | 1,066,840 |
| Oct 13, 2025 | $11.50 | $11.90 | $11.18 | $11.35 | 0.00% | 1,506,072 |
| Oct 6, 2025 | $13.15 | $13.24 | $11.35 | $11.35 | -14.02% | 1,223,992 |
| Sep 29, 2025 | $13.75 | $13.75 | $12.80 | $13.20 | -4.00% | 1,030,778 |
| Sep 22, 2025 | $13.95 | $14.48 | $13.45 | $13.75 | -2.48% | 1,062,551 |
| Sep 15, 2025 | $14.40 | $15.05 | $13.60 | $14.10 | -1.05% | 2,345,604 |
| Sep 8, 2025 | $14.45 | $14.60 | $13.60 | $14.25 | -1.04% | 1,158,668 |
| Sep 2, 2025 | $13.40 | $14.73 | $13.03 | $14.40 | +6.67% | 927,807 |
| Aug 25, 2025 | $13.95 | $14.00 | $13.30 | $13.50 | -3.57% | 714,743 |
| Aug 18, 2025 | $12.50 | $14.30 | $12.50 | $14.00 | +12.00% | 868,430 |
| Aug 11, 2025 | $11.35 | $12.80 | $11.05 | $12.50 | +9.65% | 1,181,819 |
| Aug 4, 2025 | $13.00 | $14.28 | $11.40 | $11.40 | -11.97% | 2,892,534 |
| Jul 28, 2025 | $15.15 | $15.15 | $12.55 | $12.95 | -14.52% | 1,252,932 |
| Jul 21, 2025 | $13.10 | $15.38 | $13.05 | $15.15 | +16.09% | 2,110,322 |
| Jul 14, 2025 | $14.00 | $14.28 | $12.95 | $13.05 | -7.45% | 1,422,117 |
| Jul 7, 2025 | $12.85 | $14.25 | $12.55 | $14.10 | +8.46% | 1,369,005 |
| Jun 30, 2025 | $12.20 | $13.05 | $11.85 | $13.00 | +7.44% | 904,055 |
| Jun 23, 2025 | $12.05 | $12.58 | $11.75 | $12.10 | -0.41% | 1,224,081 |
| Jun 16, 2025 | $11.90 | $12.85 | $11.73 | $12.15 | +3.40% | 968,136 |
| Jun 9, 2025 | $11.90 | $12.60 | $11.55 | $11.75 | 0.00% | 1,017,885 |
| Jun 2, 2025 | $11.55 | $12.00 | $11.25 | $11.75 | +1.29% | 935,996 |
| May 26, 2025 | $2.16 | $11.98 | $2.12 | $11.60 | +6.91% | 2,023,731 |
| May 19, 2025 | $10.95 | $11.33 | $10.40 | $10.85 | -2.25% | 1,269,982 |
| May 12, 2025 | $10.65 | $11.70 | $10.33 | $11.10 | +10.45% | 1,829,225 |
| May 5, 2025 | $9.60 | $10.70 | $9.43 | $10.05 | +2.03% | 2,449,395 |
| Apr 28, 2025 | $9.05 | $10.15 | $8.80 | $9.85 | +7.65% | 1,732,463 |
| Apr 21, 2025 | $9.00 | $9.88 | $8.70 | $9.15 | 0.00% | 1,912,166 |
| Apr 14, 2025 | $9.85 | $9.98 | $9.00 | $9.15 | -4.69% | 1,530,622 |
| Apr 7, 2025 | $9.05 | $11.15 | $8.55 | $9.60 | -1.03% | 3,614,116 |
| Mar 31, 2025 | $12.80 | $13.38 | $8.75 | $9.70 | -26.24% | 2,661,005 |
| Mar 24, 2025 | $14.25 | $14.60 | $12.98 | $13.15 | -6.41% | 1,603,459 |
| Mar 17, 2025 | $12.25 | $15.40 | $12.23 | $14.05 | +14.23% | 2,918,658 |
| Mar 10, 2025 | $14.15 | $14.58 | $11.81 | $12.30 | -15.17% | 2,701,167 |
| Mar 3, 2025 | $14.85 | $15.10 | $14.05 | $14.50 | -2.68% | 1,596,936 |
| Feb 24, 2025 | $13.45 | $15.33 | $12.95 | $14.90 | +10.78% | 3,237,919 |
| Feb 18, 2025 | $12.90 | $14.40 | $12.75 | $13.45 | +2.67% | 1,417,955 |
| Feb 10, 2025 | $14.35 | $14.50 | $12.65 | $13.10 | -8.07% | 1,429,931 |
| Feb 3, 2025 | $14.10 | $14.40 | $13.50 | $14.25 | 0.00% | 1,563,850 |
| Jan 27, 2025 | $13.65 | $14.75 | $13.45 | $14.25 | +4.01% | 1,371,320 |
| Jan 21, 2025 | $13.25 | $13.95 | $12.85 | $13.70 | +5.38% | 1,323,144 |
| Jan 13, 2025 | $12.90 | $13.58 | $12.70 | $13.00 | +1.17% | 1,358,413 |
| Jan 6, 2025 | $12.60 | $13.30 | $12.35 | $12.85 | +1.98% | 1,858,275 |
| Dec 30, 2024 | $12.45 | $13.05 | $12.00 | $12.60 | +1.20% | 1,440,172 |
| Dec 23, 2024 | $12.40 | $13.15 | $11.53 | $12.45 | +0.40% | 2,716,823 |
| Dec 16, 2024 | $12.35 | $13.45 | $11.45 | $12.40 | -1.20% | 14,753,709 |
| Dec 9, 2024 | $14.00 | $15.08 | $12.10 | $12.55 | -9.71% | 4,634,767 |
| Dec 2, 2024 | $13.90 | $14.43 | $13.10 | $13.90 | 0.00% | 3,405,231 |
| Nov 25, 2024 | $13.90 | $14.65 | $13.65 | $13.90 | +0.36% | 1,847,207 |
| Nov 18, 2024 | $13.50 | $14.05 | $12.35 | $13.85 | +2.21% | 2,025,990 |
| Nov 11, 2024 | $16.35 | $16.38 | $13.53 | $13.55 | -14.78% | 2,106,251 |
| Nov 4, 2024 | $15.70 | $16.98 | $14.65 | $15.90 | +0.95% | 2,510,952 |
| Oct 28, 2024 | $18.05 | $18.30 | $15.75 | $15.75 | -12.98% | 2,454,739 |
| Oct 21, 2024 | $17.35 | $18.90 | $17.20 | $18.10 | +4.32% | 2,832,757 |
| Oct 14, 2024 | $23.65 | $24.05 | $17.30 | $17.35 | -26.95% | 3,304,488 |
| Oct 7, 2024 | $24.40 | $24.50 | $23.08 | $23.75 | -3.46% | 741,815 |
| Sep 30, 2024 | $24.20 | $24.65 | $22.05 | $24.60 | +1.44% | 935,645 |
| Sep 23, 2024 | $24.60 | $24.93 | $23.70 | $24.25 | -1.02% | 782,850 |
| Sep 16, 2024 | $23.20 | $25.00 | $22.30 | $24.50 | +6.29% | 1,906,511 |
| Sep 9, 2024 | $23.20 | $23.50 | $21.50 | $23.05 | -0.65% | 989,205 |
| Sep 3, 2024 | $23.45 | $24.35 | $22.55 | $23.20 | -1.07% | 888,962 |
| Aug 26, 2024 | $22.90 | $23.95 | $22.50 | $23.45 | +4.22% | 1,282,724 |
| Aug 19, 2024 | $22.55 | $23.15 | $21.60 | $22.50 | +0.67% | 1,257,923 |
| Aug 12, 2024 | $23.35 | $23.35 | $21.30 | $22.35 | -4.08% | 1,385,046 |
| Aug 5, 2024 | $25.80 | $26.55 | $22.80 | $23.30 | -14.34% | 1,271,927 |
| Jul 29, 2024 | $29.00 | $29.38 | $26.45 | $27.20 | -6.21% | 1,050,918 |
| Jul 22, 2024 | $28.93 | $29.50 | $27.30 | $29.00 | -2.19% | 1,262,258 |
| Jul 15, 2024 | $27.40 | $31.68 | $27.18 | $29.65 | +9.61% | 2,260,687 |
| Jul 8, 2024 | $25.40 | $27.45 | $25.00 | $27.05 | +7.34% | 1,120,893 |
| Jul 1, 2024 | $25.55 | $25.80 | $24.75 | $25.20 | -1.95% | 585,063 |
| Jun 24, 2024 | $25.40 | $26.25 | $24.05 | $25.70 | +1.38% | 1,364,780 |
| Jun 17, 2024 | $24.55 | $25.55 | $24.13 | $25.35 | +2.84% | 1,491,798 |
| Jun 10, 2024 | $25.00 | $25.90 | $24.43 | $24.65 | -1.60% | 1,140,784 |
| Jun 3, 2024 | $27.30 | $27.30 | $25.00 | $25.05 | -6.88% | 1,016,320 |
| May 28, 2024 | $28.05 | $28.45 | $26.13 | $26.90 | -3.41% | 872,993 |
| May 20, 2024 | $28.65 | $28.85 | $26.38 | $27.85 | -2.79% | 1,023,247 |
| May 13, 2024 | $28.70 | $30.08 | $28.35 | $28.65 | 0.00% | 929,146 |
| May 6, 2024 | $30.85 | $31.05 | $27.15 | $28.65 | -6.37% | 1,022,516 |
| Apr 29, 2024 | $31.25 | $31.70 | $29.50 | $30.60 | -1.69% | 912,463 |
| Apr 22, 2024 | $30.00 | $32.10 | $29.85 | $31.13 | +4.10% | 745,437 |
| Apr 15, 2024 | $32.45 | $32.73 | $29.60 | $29.90 | -7.72% | 1,017,246 |
| Apr 8, 2024 | $33.10 | $34.25 | $32.03 | $32.40 | -1.82% | 811,666 |
| Apr 1, 2024 | $34.15 | $34.15 | $32.40 | $33.00 | -2.65% | 938,760 |
| Mar 25, 2024 | $33.10 | $34.20 | $32.15 | $33.90 | +3.04% | 701,100 |
| Mar 18, 2024 | $32.40 | $34.20 | $31.85 | $32.90 | +1.08% | 944,615 |
| Mar 11, 2024 | $32.95 | $33.25 | $31.56 | $32.55 | -1.21% | 2,945,182 |
| Mar 4, 2024 | $33.35 | $33.95 | $31.90 | $32.95 | -1.93% | 1,353,554 |
| Feb 26, 2024 | $37.75 | $38.65 | $33.10 | $33.60 | -11.58% | 1,154,210 |
| Feb 20, 2024 | $38.30 | $38.50 | $37.55 | $38.00 | -1.94% | 444,243 |
| Feb 12, 2024 | $38.95 | $39.48 | $36.50 | $38.75 | -0.13% | 778,471 |
| Feb 5, 2024 | $37.85 | $38.85 | $37.33 | $38.80 | +0.52% | 514,864 |
| Jan 29, 2024 | $39.40 | $40.05 | $38.08 | $38.60 | -2.65% | 769,031 |
| Jan 22, 2024 | $40.00 | $40.68 | $38.20 | $39.65 | -0.38% | 785,275 |
| Jan 16, 2024 | $40.50 | $40.75 | $38.65 | $39.80 | -2.33% | 626,967 |
| Jan 8, 2024 | $41.60 | $42.10 | $40.05 | $40.75 | -1.93% | 601,263 |
| Jan 2, 2024 | $42.75 | $43.28 | $40.58 | $41.55 | -2.69% | 610,803 |
| Dec 26, 2023 | $42.70 | $43.60 | $42.33 | $42.70 | +0.59% | 594,157 |
| Dec 18, 2023 | $42.50 | $43.28 | $40.90 | $42.45 | +0.35% | 1,174,874 |
| Dec 11, 2023 | $38.55 | $43.00 | $38.41 | $42.30 | +10.16% | 2,072,123 |
| Dec 4, 2023 | $37.10 | $39.00 | $36.95 | $38.40 | +3.36% | 722,069 |
| Nov 27, 2023 | $36.00 | $37.25 | $34.90 | $37.15 | +2.77% | 771,775 |
| Nov 20, 2023 | $36.30 | $36.30 | $35.15 | $36.15 | -0.55% | 316,675 |
| Nov 13, 2023 | $34.80 | $37.55 | $34.18 | $36.35 | +3.41% | 854,301 |
| Nov 6, 2023 | $38.80 | $38.95 | $34.25 | $35.15 | -9.41% | 969,374 |
| Oct 30, 2023 | $35.50 | $39.88 | $35.45 | $38.80 | +10.23% | 702,085 |
| Oct 23, 2023 | $35.00 | $36.88 | $34.45 | $35.20 | -1.12% | 759,083 |
| Oct 16, 2023 | $36.55 | $38.58 | $35.45 | $35.60 | -1.39% | 756,841 |
| Oct 9, 2023 | $36.10 | $38.25 | $35.63 | $36.10 | -0.82% | 539,307 |
| Oct 2, 2023 | $38.45 | $38.55 | $35.55 | $36.40 | -5.33% | 833,216 |
| Sep 25, 2023 | $37.45 | $39.30 | $36.90 | $38.45 | +2.26% | 767,093 |
| Sep 18, 2023 | $40.10 | $40.15 | $37.50 | $37.60 | -5.88% | 715,518 |
| Sep 11, 2023 | $39.35 | $40.48 | $38.40 | $39.95 | +1.91% | 1,151,733 |
| Sep 5, 2023 | $40.70 | $41.15 | $38.63 | $39.20 | -4.74% | 622,749 |
| Aug 28, 2023 | $41.25 | $42.75 | $40.95 | $41.15 | +0.12% | 630,138 |
| Aug 21, 2023 | $41.35 | $42.05 | $40.40 | $41.10 | -0.72% | 672,658 |
| Aug 14, 2023 | $42.60 | $42.95 | $39.90 | $41.40 | -3.38% | 961,968 |
| Aug 7, 2023 | $41.25 | $44.28 | $40.50 | $42.85 | +4.38% | 864,673 |
| Jul 31, 2023 | $42.10 | $42.60 | $39.85 | $41.05 | -2.38% | 1,030,023 |
| Jul 24, 2023 | $43.15 | $43.50 | $40.95 | $42.05 | -1.87% | 870,392 |
| Jul 17, 2023 | $44.10 | $46.40 | $42.75 | $42.85 | -2.83% | 884,094 |
| Jul 10, 2023 | $43.55 | $46.95 | $43.00 | $44.10 | +0.80% | 765,211 |
| Jul 3, 2023 | $43.55 | $45.15 | $42.13 | $43.75 | +0.69% | 597,762 |
| Jun 26, 2023 | $41.35 | $44.15 | $41.15 | $43.45 | +5.21% | 800,122 |
| Jun 20, 2023 | $44.05 | $44.05 | $41.20 | $41.30 | -6.35% | 747,407 |
| Jun 12, 2023 | $44.85 | $45.80 | $43.25 | $44.10 | -1.23% | 1,200,528 |
| Jun 5, 2023 | $43.75 | $46.45 | $42.30 | $44.65 | +1.13% | 975,483 |
| May 30, 2023 | $41.50 | $44.30 | $40.00 | $44.15 | +7.16% | 631,650 |
| May 22, 2023 | $40.45 | $41.50 | $39.68 | $41.20 | +2.36% | 801,104 |
| May 15, 2023 | $41.10 | $41.90 | $40.00 | $40.25 | -1.77% | 848,748 |
| May 8, 2023 | $45.20 | $46.30 | $39.60 | $40.98 | -9.35% | 1,370,316 |
| May 1, 2023 | $44.15 | $45.85 | $42.30 | $45.20 | +3.08% | 908,252 |
| Apr 24, 2023 | $46.05 | $46.30 | $42.13 | $43.85 | -4.36% | 923,068 |
| Apr 17, 2023 | $47.60 | $48.40 | $45.25 | $45.85 | -3.37% | 870,684 |
| Apr 10, 2023 | $48.65 | $49.35 | $46.65 | $47.45 | -2.47% | 1,148,431 |
| Apr 3, 2023 | $49.95 | $51.00 | $47.58 | $48.65 | -2.31% | 704,960 |
| Mar 27, 2023 | $46.20 | $49.95 | $45.30 | $49.80 | +8.97% | 972,401 |
| Mar 20, 2023 | $48.45 | $50.25 | $43.35 | $45.70 | -4.69% | 1,413,324 |
| Mar 13, 2023 | $50.10 | $54.00 | $47.15 | $47.95 | -6.98% | 2,169,961 |
| Mar 6, 2023 | $56.75 | $57.83 | $51.05 | $51.55 | -8.60% | 1,234,283 |
| Feb 27, 2023 | $52.75 | $56.65 | $52.75 | $56.40 | +5.92% | 1,553,996 |
| Feb 21, 2023 | $52.85 | $53.75 | $50.15 | $53.25 | +0.38% | 990,487 |
| Feb 13, 2023 | $41.40 | $55.80 | $41.10 | $53.05 | +27.68% | 1,812,202 |
| Feb 6, 2023 | $43.25 | $43.80 | $41.05 | $41.55 | -5.46% | 518,114 |
| Jan 30, 2023 | $43.15 | $45.45 | $42.75 | $43.95 | +1.50% | 930,160 |
| Jan 23, 2023 | $40.70 | $43.66 | $40.53 | $43.30 | +6.65% | 602,964 |
| Jan 17, 2023 | $40.95 | $41.95 | $38.78 | $40.60 | -0.12% | 550,392 |
| Jan 9, 2023 | $37.90 | $41.35 | $37.43 | $40.65 | +8.69% | 809,512 |
| Jan 3, 2023 | $37.40 | $38.05 | $35.50 | $37.40 | +2.61% | 766,975 |
| Dec 27, 2022 | $36.20 | $36.80 | $35.00 | $36.45 | +0.69% | 656,998 |
| Dec 19, 2022 | $37.15 | $37.45 | $34.55 | $36.20 | -2.56% | 943,305 |
| Dec 12, 2022 | $39.30 | $41.15 | $36.05 | $37.15 | -5.47% | 2,047,523 |
| Dec 5, 2022 | $38.45 | $39.45 | $36.70 | $39.30 | +1.03% | 1,028,868 |
| Nov 28, 2022 | $37.75 | $40.25 | $37.20 | $38.90 | +1.83% | 1,106,486 |
| Nov 21, 2022 | $38.55 | $38.95 | $37.68 | $38.20 | -1.93% | 500,499 |
| Nov 14, 2022 | $40.25 | $41.10 | $36.65 | $38.95 | -4.18% | 1,032,913 |
| Nov 7, 2022 | $38.05 | $40.88 | $35.40 | $40.65 | +8.84% | 1,729,245 |
| Oct 31, 2022 | $39.50 | $41.50 | $36.10 | $37.35 | -6.39% | 1,636,840 |
| Oct 24, 2022 | $37.60 | $40.30 | $36.72 | $39.90 | +6.40% | 1,350,746 |
| Oct 17, 2022 | $38.10 | $40.30 | $35.90 | $37.50 | +2.04% | 2,511,005 |
| Oct 10, 2022 | $28.10 | $38.04 | $26.40 | $36.75 | +32.43% | 3,294,609 |
| Oct 3, 2022 | $26.75 | $29.80 | $25.80 | $27.75 | +6.94% | 1,117,398 |
| Sep 26, 2022 | $27.10 | $27.95 | $24.98 | $25.95 | -5.89% | 1,177,948 |
| Sep 19, 2022 | $32.50 | $34.20 | $26.25 | $27.58 | -17.07% | 1,240,557 |
| Sep 12, 2022 | $34.95 | $35.73 | $31.30 | $33.25 | -4.73% | 1,354,242 |
| Sep 6, 2022 | $33.95 | $35.13 | $32.08 | $34.90 | +3.10% | 705,622 |
| Aug 29, 2022 | $35.50 | $36.00 | $32.88 | $33.85 | -5.58% | 917,373 |
| Aug 22, 2022 | $37.55 | $38.53 | $35.70 | $35.85 | -6.27% | 803,793 |
| Aug 15, 2022 | $40.40 | $41.65 | $37.85 | $38.25 | -6.82% | 1,136,339 |
| Aug 8, 2022 | $37.15 | $41.38 | $37.05 | $41.05 | +11.40% | 1,639,353 |
| Aug 1, 2022 | $32.05 | $37.45 | $31.28 | $36.85 | +12.69% | 1,068,142 |
| Jul 25, 2022 | $31.40 | $32.95 | $30.75 | $32.70 | +4.64% | 762,630 |
| Jul 18, 2022 | $31.20 | $33.98 | $30.80 | $31.25 | +1.96% | 1,089,909 |
| Jul 11, 2022 | $29.20 | $31.95 | $27.92 | $30.65 | +2.68% | 1,450,218 |
| Jul 5, 2022 | $26.15 | $30.08 | $25.45 | $29.85 | +10.56% | 1,266,389 |
| Jun 27, 2022 | $26.25 | $28.45 | $24.50 | $27.00 | +3.25% | 1,557,078 |
| Jun 21, 2022 | $25.85 | $27.23 | $23.25 | $26.15 | +3.56% | 2,043,458 |
| Jun 13, 2022 | $30.50 | $30.65 | $23.45 | $25.25 | -20.60% | 2,371,491 |
| Jun 6, 2022 | $33.55 | $36.33 | $31.75 | $31.80 | -3.93% | 1,741,440 |
| May 31, 2022 | $31.40 | $33.78 | $30.85 | $33.10 | +4.42% | 1,186,307 |
| May 23, 2022 | $29.50 | $31.98 | $27.70 | $31.70 | +8.38% | 1,860,258 |
| May 16, 2022 | $31.75 | $34.05 | $28.40 | $29.25 | -8.74% | 2,072,784 |
| May 9, 2022 | $33.10 | $33.10 | $28.75 | $32.05 | -4.47% | 2,707,034 |
| May 2, 2022 | $40.90 | $41.15 | $32.85 | $33.55 | -17.36% | 2,046,760 |
| Apr 25, 2022 | $42.25 | $43.10 | $40.05 | $40.60 | -5.03% | 1,320,173 |
| Apr 18, 2022 | $43.55 | $46.75 | $42.58 | $42.75 | -1.95% | 1,023,032 |
| Apr 11, 2022 | $39.75 | $44.70 | $39.20 | $43.60 | +9.00% | 1,046,977 |
| Apr 4, 2022 | $44.45 | $45.40 | $39.75 | $40.00 | -10.51% | 1,210,916 |
| Mar 28, 2022 | $43.80 | $46.10 | $42.20 | $44.70 | +2.29% | 1,322,125 |
| Mar 21, 2022 | $44.10 | $44.75 | $41.45 | $43.70 | -1.35% | 1,330,924 |
| Mar 14, 2022 | $41.13 | $44.38 | $39.70 | $44.30 | +8.05% | 2,614,785 |
| Mar 7, 2022 | $38.40 | $43.45 | $35.05 | $41.00 | +6.22% | 1,737,417 |
| Feb 28, 2022 | $42.15 | $43.68 | $38.30 | $38.60 | -10.34% | 1,699,060 |
| Feb 22, 2022 | $44.55 | $45.90 | $41.45 | $43.05 | -4.86% | 1,254,103 |
| Feb 14, 2022 | $42.70 | $46.90 | $41.15 | $45.25 | +6.22% | 1,222,199 |
| Feb 7, 2022 | $42.35 | $46.15 | $42.30 | $42.60 | +0.95% | 1,725,085 |
| Jan 31, 2022 | $39.85 | $44.55 | $39.50 | $42.20 | +4.98% | 1,597,397 |
| Jan 24, 2022 | $42.45 | $44.10 | $37.65 | $40.20 | -6.94% | 1,749,205 |
| Jan 18, 2022 | $46.90 | $47.85 | $42.75 | $43.20 | -8.38% | 1,167,103 |
| Jan 10, 2022 | $48.00 | $48.60 | $46.00 | $47.15 | -2.78% | 1,199,593 |
| Jan 3, 2022 | $44.25 | $49.68 | $44.25 | $48.50 | +10.35% | 1,648,126 |
| Dec 27, 2021 | $44.38 | $45.50 | $43.10 | $43.95 | -1.90% | 1,101,540 |
| Dec 20, 2021 | $40.90 | $45.68 | $39.73 | $44.80 | +5.04% | 1,057,231 |
| Dec 13, 2021 | $45.25 | $45.45 | $40.55 | $42.65 | -7.18% | 1,904,114 |
| Dec 6, 2021 | $43.65 | $49.60 | $43.36 | $45.95 | +7.61% | 1,299,730 |
| Nov 29, 2021 | $46.90 | $46.95 | $39.75 | $42.70 | -5.06% | 2,372,654 |
| Nov 22, 2021 | $50.15 | $50.80 | $42.55 | $44.98 | -10.41% | 1,336,347 |
| Nov 15, 2021 | $53.90 | $54.40 | $49.75 | $50.20 | -6.60% | 1,335,196 |
| Nov 8, 2021 | $60.20 | $61.15 | $53.35 | $53.75 | -10.27% | 955,828 |
| Nov 1, 2021 | $54.30 | $60.68 | $54.15 | $59.90 | +11.23% | 1,518,989 |
| Oct 25, 2021 | $54.90 | $55.45 | $52.08 | $53.85 | -2.36% | 913,028 |
| Oct 18, 2021 | $56.15 | $57.75 | $54.85 | $55.15 | -6.21% | 719,564 |
| Oct 11, 2021 | $57.10 | $59.95 | $55.95 | $58.80 | +3.16% | 685,356 |
| Oct 4, 2021 | $57.65 | $58.30 | $53.65 | $57.00 | -1.38% | 951,660 |
| Sep 27, 2021 | $56.80 | $59.30 | $55.30 | $57.80 | +2.30% | 1,090,454 |
| Sep 20, 2021 | $52.95 | $57.40 | $52.25 | $56.50 | +4.05% | 898,111 |
| Sep 13, 2021 | $53.95 | $56.20 | $52.85 | $54.30 | +2.45% | 1,377,189 |
| Sep 7, 2021 | $56.25 | $57.05 | $52.85 | $53.00 | -6.19% | 651,254 |
| Aug 30, 2021 | $57.85 | $58.15 | $55.53 | $56.50 | -2.25% | 856,902 |
| Aug 23, 2021 | $54.05 | $58.18 | $54.00 | $57.80 | +7.43% | 857,939 |
| Aug 16, 2021 | $56.45 | $56.60 | $51.60 | $53.80 | -5.03% | 751,628 |
| Aug 9, 2021 | $57.60 | $59.90 | $55.90 | $56.65 | -4.95% | 1,157,439 |
| Aug 2, 2021 | $55.95 | $60.65 | $52.68 | $59.60 | +7.10% | 1,552,384 |
| Jul 26, 2021 | $56.70 | $58.38 | $55.20 | $55.65 | -2.28% | 1,120,984 |
| Jul 19, 2021 | $57.00 | $60.20 | $53.45 | $56.95 | -2.82% | 1,571,544 |
| Jul 12, 2021 | $61.75 | $63.23 | $58.35 | $58.60 | -6.16% | 1,220,175 |
| Jul 6, 2021 | $62.90 | $63.40 | $57.85 | $62.45 | -1.11% | 1,287,846 |
| Jun 28, 2021 | $65.05 | $65.95 | $61.85 | $63.15 | -4.39% | 1,008,810 |
| Jun 21, 2021 | $67.30 | $68.80 | $65.20 | $66.05 | -0.75% | 1,395,712 |
| Jun 14, 2021 | $70.50 | $71.25 | $66.50 | $66.55 | -4.72% | 1,511,319 |
| Jun 7, 2021 | $62.25 | $76.95 | $62.25 | $69.85 | +12.12% | 2,925,634 |
| Jun 1, 2021 | $62.90 | $66.10 | $62.18 | $62.30 | -0.80% | 9,125,275 |
| May 24, 2021 | $53.30 | $63.75 | $53.00 | $62.80 | +17.82% | 2,124,814 |
| May 17, 2021 | $55.90 | $56.65 | $52.70 | $53.30 | -5.83% | 872,653 |
| May 10, 2021 | $60.35 | $60.38 | $53.03 | $56.60 | -6.25% | 1,601,009 |
| May 3, 2021 | $62.40 | $63.90 | $57.85 | $60.38 | -1.95% | 1,308,518 |
| Apr 26, 2021 | $60.60 | $64.14 | $60.25 | $61.58 | +2.37% | 813,044 |
| Apr 19, 2021 | $62.05 | $62.75 | $58.70 | $60.15 | -3.22% | 1,047,809 |
| Apr 12, 2021 | $62.40 | $64.60 | $60.80 | $62.15 | -0.08% | 627,604 |
| Apr 5, 2021 | $62.30 | $63.50 | $60.45 | $62.20 | +1.14% | 658,830 |
| Mar 29, 2021 | $60.55 | $62.45 | $59.05 | $61.50 | -0.65% | 738,328 |
| Mar 22, 2021 | $63.75 | $64.00 | $57.55 | $61.90 | -3.32% | 941,929 |
| Mar 15, 2021 | $69.10 | $69.60 | $63.00 | $64.03 | -5.43% | 1,170,367 |
| Mar 8, 2021 | $61.60 | $67.95 | $61.05 | $67.70 | +10.49% | 948,685 |
| Mar 1, 2021 | $64.65 | $65.50 | $57.75 | $61.28 | -4.56% | 1,076,082 |
| Feb 22, 2021 | $62.00 | $68.68 | $61.68 | $64.20 | +3.63% | 1,246,101 |
| Feb 16, 2021 | $60.15 | $63.25 | $59.73 | $61.95 | +3.34% | 478,207 |
| Feb 8, 2021 | $59.20 | $62.08 | $58.65 | $59.95 | +2.04% | 706,528 |
| Feb 1, 2021 | $55.25 | $59.50 | $51.75 | $58.75 | +10.74% | 775,638 |
| Jan 25, 2021 | $54.75 | $57.75 | $52.05 | $53.05 | -4.24% | 1,562,478 |
| Jan 19, 2021 | $56.95 | $57.30 | $53.05 | $55.40 | -1.25% | 743,476 |
| Jan 11, 2021 | $56.50 | $58.70 | $54.85 | $56.10 | -2.52% | 667,263 |
| Jan 4, 2021 | $57.60 | $61.04 | $54.66 | $57.55 | +0.17% | 1,080,277 |
| Dec 28, 2020 | $57.55 | $59.75 | $56.20 | $57.45 | +0.26% | 710,461 |
| Dec 21, 2020 | $55.05 | $57.65 | $54.30 | $57.30 | -0.17% | 584,883 |
| Dec 14, 2020 | $61.55 | $62.50 | $56.70 | $57.40 | -4.33% | 1,584,706 |
| Dec 7, 2020 | $66.95 | $67.45 | $59.55 | $60.00 | -11.18% | 1,015,796 |
| Nov 30, 2020 | $61.05 | $68.18 | $59.05 | $67.55 | +9.75% | 1,717,157 |
| Nov 23, 2020 | $59.20 | $65.50 | $58.75 | $61.55 | +6.67% | 891,007 |
| Nov 16, 2020 | $55.20 | $60.10 | $50.75 | $57.70 | +12.04% | 1,697,620 |
| Nov 9, 2020 | $45.00 | $55.75 | $45.00 | $51.50 | +33.94% | 2,800,557 |
| Nov 2, 2020 | $36.70 | $41.37 | $36.15 | $38.45 | +6.66% | 1,349,283 |
| Oct 26, 2020 | $40.15 | $40.15 | $34.30 | $36.05 | -11.86% | 1,134,061 |
| Oct 19, 2020 | $39.30 | $42.85 | $38.35 | $40.90 | +4.87% | 829,611 |
| Oct 12, 2020 | $41.55 | $41.75 | $37.20 | $39.00 | -6.14% | 1,017,908 |
| Oct 5, 2020 | $42.90 | $43.85 | $41.00 | $41.55 | -1.66% | 1,111,240 |
| Sep 28, 2020 | $38.80 | $42.45 | $38.65 | $42.25 | +12.67% | 1,227,434 |
| Sep 21, 2020 | $38.50 | $38.80 | $33.85 | $37.50 | -6.37% | 1,592,754 |
| Sep 14, 2020 | $42.05 | $45.49 | $39.80 | $40.05 | -3.49% | 1,996,209 |
| Sep 8, 2020 | $43.55 | $44.03 | $40.45 | $41.50 | -5.95% | 1,100,230 |
| Aug 31, 2020 | $42.60 | $45.75 | $39.20 | $44.13 | +0.74% | 1,580,936 |
| Aug 24, 2020 | $39.05 | $43.85 | $38.00 | $43.80 | +13.62% | 1,418,022 |
| Aug 17, 2020 | $42.05 | $42.05 | $37.85 | $38.55 | -8.21% | 1,627,845 |
| Aug 10, 2020 | $40.15 | $45.05 | $40.00 | $42.00 | +5.53% | 1,886,802 |
| Aug 3, 2020 | $33.75 | $40.25 | $31.65 | $39.80 | +18.81% | 1,863,390 |
| Jul 27, 2020 | $32.95 | $37.15 | $32.50 | $33.50 | +0.15% | 2,564,407 |
| Jul 20, 2020 | $32.95 | $35.60 | $32.55 | $33.45 | -0.59% | 1,944,263 |
| Jul 13, 2020 | $32.00 | $35.00 | $30.33 | $33.65 | +6.49% | 2,420,039 |
| Jul 6, 2020 | $35.55 | $36.65 | $29.25 | $31.60 | -8.14% | 2,115,999 |
| Jun 29, 2020 | $34.40 | $38.18 | $32.95 | $34.40 | +4.56% | 2,276,277 |
| Jun 22, 2020 | $42.00 | $42.60 | $31.55 | $32.90 | -22.50% | 6,067,955 |
| Jun 15, 2020 | $46.00 | $51.90 | $42.25 | $42.45 | -13.28% | 3,114,075 |
| Jun 8, 2020 | $60.10 | $66.08 | $44.05 | $48.95 | -13.13% | 3,784,158 |
| Jun 1, 2020 | $33.90 | $59.00 | $33.30 | $56.35 | +66.96% | 3,623,946 |
| May 26, 2020 | $33.55 | $37.05 | $32.40 | $33.75 | +6.47% | 2,604,318 |
| May 18, 2020 | $26.00 | $33.20 | $26.00 | $31.70 | +31.81% | 3,092,454 |
| May 11, 2020 | $32.05 | $32.45 | $21.80 | $24.05 | -26.23% | 3,200,087 |
| May 4, 2020 | $30.10 | $33.10 | $28.23 | $32.60 | +6.54% | 2,818,574 |
| Apr 27, 2020 | $28.45 | $36.08 | $27.40 | $30.60 | +7.75% | 3,149,982 |
| Apr 20, 2020 | $28.75 | $30.35 | $26.50 | $28.40 | -3.24% | 3,188,676 |
| Apr 13, 2020 | $33.00 | $33.25 | $26.30 | $29.35 | -11.20% | 2,335,895 |
| Apr 6, 2020 | $24.95 | $38.45 | $22.80 | $33.05 | +41.24% | 2,732,624 |
| Mar 30, 2020 | $29.70 | $30.95 | $21.00 | $23.40 | -33.05% | 3,034,546 |
| Mar 23, 2020 | $29.15 | $38.83 | $21.00 | $34.95 | +36.26% | 3,331,154 |
| Mar 16, 2020 | $39.15 | $39.95 | $17.95 | $25.65 | -41.03% | 3,804,689 |
| Mar 9, 2020 | $77.45 | $77.85 | $39.33 | $43.50 | -47.50% | 2,793,737 |
| Mar 2, 2020 | $89.10 | $93.20 | $76.55 | $82.85 | -8.35% | 1,956,455 |
| Feb 24, 2020 | $111.40 | $112.35 | $87.67 | $90.40 | -20.14% | 2,054,094 |
| Feb 18, 2020 | $112.70 | $114.15 | $110.04 | $113.20 | +0.22% | 752,490 |
| Feb 10, 2020 | $111.30 | $113.60 | $110.55 | $112.95 | +1.16% | 643,754 |
| Feb 3, 2020 | $108.75 | $113.75 | $108.10 | $111.65 | +3.48% | 856,927 |
| Jan 27, 2020 | $114.75 | $116.00 | $107.53 | $107.90 | -6.42% | 900,156 |
| Jan 21, 2020 | $119.90 | $120.00 | $114.10 | $115.30 | -3.60% | 802,808 |
| Jan 13, 2020 | $116.05 | $120.60 | $115.80 | $119.60 | +3.08% | 932,625 |
| Jan 6, 2020 | $118.95 | $119.50 | $115.75 | $116.03 | -2.97% | 890,156 |
| Dec 30, 2019 | $121.35 | $121.95 | $118.00 | $119.58 | -1.46% | 635,739 |
| Dec 23, 2019 | $120.75 | $122.35 | $119.95 | $121.35 | +0.71% | 550,674 |
| Dec 16, 2019 | $118.25 | $121.68 | $117.30 | $120.50 | +2.03% | 1,344,719 |
| Dec 9, 2019 | $117.85 | $119.30 | $116.45 | $118.10 | +0.25% | 995,785 |
| Dec 2, 2019 | $116.35 | $118.80 | $115.10 | $117.80 | +1.16% | 943,778 |
| Nov 25, 2019 | $112.75 | $116.95 | $112.75 | $116.45 | +3.47% | 621,521 |
| Nov 18, 2019 | $118.40 | $119.65 | $112.55 | $112.55 | -4.86% | 1,048,013 |
| Nov 11, 2019 | $120.00 | $122.50 | $114.60 | $118.30 | -1.38% | 1,154,909 |
| Nov 4, 2019 | $127.95 | $128.48 | $119.35 | $119.95 | -6.29% | 902,221 |
| Oct 28, 2019 | $127.55 | $128.10 | $124.90 | $128.00 | +0.83% | 552,134 |
| Oct 21, 2019 | $127.75 | $131.40 | $126.10 | $126.95 | 0.00% | 531,644 |
| Oct 14, 2019 | $125.50 | $127.05 | $124.68 | $126.95 | +0.63% | 500,488 |
| Oct 7, 2019 | $124.75 | $127.24 | $124.05 | $126.15 | +0.52% | 469,307 |
| Sep 30, 2019 | $129.15 | $130.90 | $123.58 | $125.50 | -2.39% | 861,121 |
| Sep 23, 2019 | $124.85 | $130.75 | $124.40 | $128.58 | +2.78% | 903,080 |
| Sep 16, 2019 | $127.45 | $128.05 | $123.75 | $125.10 | -1.84% | 1,579,932 |
| Sep 9, 2019 | $125.65 | $128.61 | $124.10 | $127.45 | +2.37% | 1,247,761 |
| Sep 3, 2019 | $120.00 | $125.19 | $119.50 | $124.50 | +3.15% | 603,991 |
| Aug 26, 2019 | $119.80 | $121.00 | $116.50 | $120.70 | +1.17% | 827,421 |
| Aug 19, 2019 | $124.70 | $125.35 | $119.10 | $119.30 | -3.36% | 698,349 |
| Aug 12, 2019 | $120.95 | $125.30 | $120.75 | $123.45 | +1.48% | 956,637 |
| Aug 5, 2019 | $120.80 | $122.10 | $115.68 | $121.65 | +0.16% | 957,155 |
| Jul 29, 2019 | $122.55 | $124.60 | $121.05 | $121.45 | -0.65% | 1,140,569 |
| Jul 22, 2019 | $122.85 | $126.23 | $121.05 | $122.25 | -0.45% | 942,515 |
| Jul 15, 2019 | $124.20 | $125.05 | $122.35 | $122.80 | -0.97% | 738,575 |
| Jul 8, 2019 | $126.05 | $127.70 | $123.50 | $124.00 | -1.82% | 682,341 |
| Jul 1, 2019 | $125.90 | $126.83 | $123.10 | $126.30 | +1.04% | 612,194 |
| Jun 24, 2019 | $124.50 | $125.65 | $120.55 | $125.00 | +0.48% | 833,165 |
| Jun 17, 2019 | $123.20 | $127.85 | $123.20 | $124.40 | +1.39% | 950,262 |
| Jun 10, 2019 | $122.15 | $124.00 | $121.15 | $122.70 | +0.78% | 1,098,940 |
| Jun 3, 2019 | $121.40 | $122.45 | $117.74 | $121.75 | -2.09% | 990,570 |
| May 28, 2019 | $130.40 | $130.55 | $123.85 | $124.35 | -4.35% | 609,692 |
| May 20, 2019 | $130.80 | $131.20 | $128.45 | $130.00 | -1.07% | 517,477 |
| May 13, 2019 | $130.95 | $133.20 | $127.90 | $131.40 | +1.04% | 679,691 |
| May 6, 2019 | $130.65 | $132.55 | $127.20 | $130.05 | -1.07% | 704,687 |
| Apr 29, 2019 | $130.45 | $131.65 | $128.85 | $131.45 | +0.81% | 615,511 |
| Apr 22, 2019 | $131.60 | $132.73 | $127.50 | $130.40 | -1.02% | 700,552 |
| Apr 15, 2019 | $133.35 | $133.35 | $130.55 | $131.75 | -1.09% | 409,571 |
| Apr 8, 2019 | $132.95 | $133.45 | $129.85 | $133.20 | 0.00% | 581,641 |
| Apr 1, 2019 | $131.80 | $133.35 | $131.20 | $133.20 | +1.25% | 651,597 |
| Mar 25, 2019 | $130.00 | $133.50 | $128.25 | $131.55 | +1.08% | 730,458 |
| Mar 18, 2019 | $130.45 | $132.20 | $129.10 | $130.15 | -0.08% | 860,784 |
| Mar 11, 2019 | $131.15 | $133.85 | $129.60 | $130.25 | -0.31% | 1,121,815 |
| Mar 4, 2019 | $135.20 | $136.40 | $129.80 | $130.65 | -3.11% | 826,248 |
| Feb 25, 2019 | $140.00 | $140.00 | $132.65 | $134.85 | -3.06% | 777,189 |
| Feb 19, 2019 | $137.20 | $139.80 | $136.45 | $139.10 | +1.42% | 565,954 |
| Feb 11, 2019 | $135.75 | $137.65 | $134.75 | $137.15 | +1.67% | 727,038 |
| Feb 4, 2019 | $133.40 | $137.60 | $133.40 | $134.90 | +0.90% | 635,343 |
| Jan 28, 2019 | $128.20 | $134.15 | $128.05 | $133.70 | +3.89% | 768,064 |
| Jan 22, 2019 | $131.45 | $131.60 | $126.55 | $128.70 | -1.94% | 617,047 |
| Jan 14, 2019 | $129.30 | $133.55 | $127.75 | $131.25 | +1.23% | 714,720 |
| Jan 7, 2019 | $121.15 | $130.75 | $121.05 | $129.65 | +7.28% | 623,516 |
| Dec 31, 2018 | $119.50 | $121.60 | $115.40 | $120.85 | +1.43% | 637,979 |
| Dec 24, 2018 | $117.10 | $120.40 | $112.35 | $119.15 | +1.62% | 637,356 |
| Dec 17, 2018 | $130.55 | $131.00 | $117.05 | $117.25 | -9.91% | 1,040,155 |
| Dec 10, 2018 | $131.10 | $131.22 | $127.75 | $130.15 | -0.57% | 571,725 |
| Dec 3, 2018 | $134.55 | $135.00 | $128.15 | $130.90 | -2.46% | 559,417 |
| Nov 26, 2018 | $131.25 | $134.35 | $129.75 | $134.20 | +2.68% | 534,320 |
| Nov 19, 2018 | $133.65 | $133.65 | $129.85 | $130.70 | -2.17% | 321,591 |
| Nov 12, 2018 | $132.80 | $134.25 | $129.95 | $133.60 | +0.91% | 532,519 |
| Nov 5, 2018 | $128.60 | $135.00 | $127.90 | $132.40 | +2.87% | 625,294 |
| Oct 29, 2018 | $129.90 | $132.23 | $127.35 | $128.70 | -0.39% | 820,950 |
| Oct 22, 2018 | $133.10 | $133.80 | $126.55 | $129.20 | -2.64% | 670,535 |
| Oct 15, 2018 | $131.75 | $134.85 | $131.15 | $132.70 | +0.76% | 486,042 |
| Oct 8, 2018 | $137.00 | $140.85 | $130.15 | $131.70 | -4.01% | 797,101 |
| Oct 1, 2018 | $144.40 | $144.40 | $136.70 | $137.20 | -4.85% | 629,068 |
| Sep 24, 2018 | $144.15 | $144.20 | $140.85 | $144.20 | +0.03% | 554,090 |
| Sep 17, 2018 | $145.25 | $145.35 | $142.10 | $144.15 | -0.59% | 687,198 |
| Sep 10, 2018 | $143.70 | $145.85 | $142.05 | $145.00 | +1.12% | 536,244 |
| Sep 4, 2018 | $144.65 | $146.20 | $142.25 | $143.40 | -1.07% | 384,667 |
| Aug 27, 2018 | $145.05 | $147.15 | $143.30 | $144.95 | +0.38% | 632,758 |
| Aug 20, 2018 | $144.70 | $145.95 | $143.75 | $144.40 | +0.10% | 438,633 |
| Aug 13, 2018 | $140.20 | $144.65 | $139.75 | $144.25 | +3.15% | 763,964 |
| Aug 6, 2018 | $141.20 | $142.50 | $137.65 | $139.85 | -1.06% | 548,238 |
| Jul 30, 2018 | $138.55 | $143.90 | $138.30 | $141.35 | +1.91% | 658,447 |
| Jul 23, 2018 | $144.70 | $145.40 | $138.30 | $138.70 | -4.11% | 541,895 |
| Jul 16, 2018 | $143.80 | $146.35 | $142.60 | $144.65 | +0.56% | 469,221 |
| Jul 9, 2018 | $145.40 | $145.80 | $142.30 | $143.85 | -0.55% | 609,116 |
| Jul 2, 2018 | $143.00 | $145.21 | $140.00 | $144.65 | +1.12% | 916,905 |
| Jun 25, 2018 | $142.85 | $144.60 | $141.55 | $143.05 | -0.21% | 752,484 |
| Jun 18, 2018 | $141.70 | $143.65 | $140.55 | $143.35 | +0.77% | 845,903 |
| Jun 11, 2018 | $143.55 | $144.44 | $140.10 | $142.25 | -0.77% | 732,030 |
| Jun 4, 2018 | $145.15 | $146.10 | $142.40 | $143.35 | -1.07% | 894,463 |
| May 29, 2018 | $142.85 | $145.95 | $142.38 | $144.90 | +1.12% | 611,969 |
| May 21, 2018 | $139.45 | $143.55 | $138.00 | $143.30 | +3.39% | 638,321 |
| May 14, 2018 | $139.75 | $140.25 | $137.15 | $138.60 | -0.75% | 784,294 |
| May 7, 2018 | $128.10 | $140.65 | $128.10 | $139.65 | +8.72% | 1,184,721 |
| Apr 30, 2018 | $124.35 | $128.70 | $122.50 | $128.45 | +3.21% | 860,303 |
| Apr 23, 2018 | $125.20 | $126.42 | $122.55 | $124.45 | -0.24% | 709,951 |
| Apr 16, 2018 | $126.40 | $128.30 | $124.53 | $124.75 | -0.83% | 693,733 |
| Apr 9, 2018 | $124.55 | $126.80 | $122.10 | $125.80 | +1.21% | 846,536 |
| Apr 2, 2018 | $126.70 | $126.90 | $122.40 | $124.30 | -1.89% | 721,142 |
| Mar 26, 2018 | $120.95 | $127.55 | $120.15 | $126.70 | +5.85% | 728,583 |
| Mar 19, 2018 | $128.10 | $128.10 | $119.15 | $119.70 | -5.97% | 1,134,315 |
| Mar 12, 2018 | $126.10 | $127.75 | $124.40 | $127.30 | +1.07% | 842,607 |
| Mar 5, 2018 | $121.55 | $126.10 | $119.80 | $125.95 | +3.41% | 1,065,381 |
| Feb 26, 2018 | $133.65 | $133.90 | $119.65 | $121.80 | -8.42% | 1,697,729 |
| Feb 20, 2018 | $135.80 | $137.15 | $131.85 | $133.00 | -2.46% | 688,181 |
| Feb 12, 2018 | $135.25 | $137.25 | $130.25 | $136.35 | +1.30% | 776,857 |
| Feb 5, 2018 | $136.65 | $138.05 | $128.10 | $134.60 | -1.82% | 1,032,732 |
| Jan 29, 2018 | $144.20 | $144.40 | $136.25 | $137.10 | -5.32% | 658,301 |
| Jan 22, 2018 | $145.70 | $148.85 | $143.60 | $144.80 | -0.62% | 632,624 |
| Jan 16, 2018 | $146.25 | $147.80 | $143.55 | $145.70 | -0.14% | 465,849 |
| Jan 8, 2018 | $145.75 | $147.50 | $144.10 | $145.90 | 0.00% | 588,899 |
| Jan 2, 2018 | $149.50 | $150.85 | $144.55 | $145.90 | -2.24% | 482,686 |
| Dec 26, 2017 | $148.25 | $151.40 | $148.25 | $149.25 | +0.51% | 268,443 |
| Dec 18, 2017 | $152.70 | $156.35 | $147.60 | $148.50 | -2.85% | 567,132 |
| Dec 11, 2017 | $150.35 | $153.60 | $148.95 | $152.85 | +1.53% | 647,678 |
| Dec 4, 2017 | $150.25 | $152.15 | $149.60 | $150.55 | +0.67% | 463,561 |
| Nov 27, 2017 | $149.25 | $150.60 | $147.00 | $149.55 | +0.40% | 547,491 |
| Nov 20, 2017 | $149.20 | $149.95 | $147.20 | $148.95 | +0.03% | 327,735 |
| Nov 13, 2017 | $147.90 | $149.70 | $147.05 | $148.90 | +0.61% | 597,637 |
| Nov 6, 2017 | $143.65 | $149.85 | $143.60 | $148.00 | +3.03% | 557,522 |
| Oct 30, 2017 | $141.40 | $145.55 | $140.60 | $143.65 | +1.66% | 361,563 |
| Oct 23, 2017 | $141.70 | $142.15 | $139.40 | $141.30 | -0.42% | 458,557 |
| Oct 16, 2017 | $146.50 | $147.15 | $140.60 | $141.90 | -3.34% | 577,558 |
| Oct 9, 2017 | $143.30 | $147.55 | $142.80 | $146.80 | +2.51% | 435,441 |
| Oct 2, 2017 | $142.70 | $144.75 | $141.25 | $143.20 | +0.53% | 485,307 |
| Sep 25, 2017 | $140.65 | $144.05 | $140.48 | $142.45 | +1.57% | 450,198 |
| Sep 18, 2017 | $141.70 | $142.10 | $139.40 | $140.25 | -1.34% | 445,660 |
| Sep 11, 2017 | $138.05 | $142.25 | $137.60 | $142.15 | +3.42% | 615,957 |
| Sep 5, 2017 | $138.05 | $138.05 | $134.20 | $137.45 | +0.11% | 478,081 |
| Aug 28, 2017 | $136.10 | $138.50 | $133.20 | $137.30 | +1.18% | 638,589 |
| Aug 21, 2017 | $136.60 | $138.05 | $135.30 | $135.70 | -0.70% | 540,981 |
| Aug 14, 2017 | $137.30 | $139.90 | $134.55 | $136.65 | +0.04% | 607,418 |
| Aug 7, 2017 | $143.90 | $144.75 | $135.05 | $136.60 | -5.04% | 712,209 |
| Jul 31, 2017 | $144.80 | $146.00 | $141.86 | $143.85 | -0.42% | 347,703 |
| Jul 24, 2017 | $141.95 | $144.75 | $140.00 | $144.45 | +1.44% | 712,670 |
| Jul 17, 2017 | $147.50 | $149.50 | $140.85 | $142.40 | -3.20% | 625,489 |
| Jul 10, 2017 | $144.65 | $147.55 | $142.75 | $147.10 | +1.24% | 447,137 |
| Jul 3, 2017 | $145.95 | $149.45 | $143.48 | $145.30 | -0.31% | 479,662 |
| Jun 26, 2017 | $151.00 | $153.98 | $145.70 | $145.75 | -2.83% | 539,636 |
| Jun 19, 2017 | $153.60 | $155.30 | $149.85 | $150.00 | -2.25% | 536,501 |
| Jun 12, 2017 | $148.60 | $153.45 | $147.85 | $153.45 | +3.26% | 745,662 |
| Jun 5, 2017 | $145.85 | $149.70 | $142.40 | $148.60 | +1.43% | 740,978 |
| May 30, 2017 | $145.10 | $147.90 | $142.75 | $146.50 | +1.17% | 494,547 |
| May 22, 2017 | $144.00 | $146.10 | $143.45 | $144.80 | +0.73% | 572,785 |
| May 15, 2017 | $143.50 | $145.90 | $139.20 | $143.75 | 0.00% | 716,599 |
| May 8, 2017 | $159.40 | $159.50 | $143.10 | $143.75 | -9.76% | 1,063,748 |
| May 1, 2017 | $159.55 | $161.35 | $155.50 | $159.30 | +0.09% | 424,090 |
| Apr 24, 2017 | $161.40 | $162.45 | $157.70 | $159.15 | -0.53% | 553,437 |
| Apr 17, 2017 | $160.80 | $162.90 | $159.15 | $160.00 | -0.37% | 505,738 |
| Apr 10, 2017 | $159.40 | $163.39 | $159.40 | $160.60 | +0.63% | 356,101 |
| Apr 3, 2017 | $157.85 | $162.40 | $156.35 | $159.60 | +1.24% | 708,802 |
| Mar 27, 2017 | $153.60 | $158.50 | $153.13 | $157.65 | +1.87% | 737,982 |
| Mar 20, 2017 | $156.75 | $158.25 | $152.55 | $154.75 | -1.15% | 613,961 |
| Mar 13, 2017 | $150.30 | $157.55 | $148.55 | $156.55 | +4.37% | 821,365 |
| Mar 6, 2017 | $155.20 | $155.85 | $148.90 | $150.00 | -3.47% | 554,922 |
| Feb 27, 2017 | $160.30 | $163.15 | $154.00 | $155.40 | -2.91% | 737,403 |
| Feb 21, 2017 | $159.90 | $162.05 | $158.70 | $160.05 | +0.72% | 361,010 |
| Feb 13, 2017 | $158.50 | $162.80 | $156.95 | $158.90 | +0.41% | 692,927 |
| Feb 6, 2017 | $157.10 | $158.60 | $155.53 | $158.25 | +0.44% | 366,526 |
| Jan 30, 2017 | $157.00 | $158.35 | $153.30 | $157.55 | +0.19% | 666,969 |
| Jan 23, 2017 | $155.15 | $159.40 | $154.20 | $157.25 | +1.48% | 472,099 |
| Jan 17, 2017 | $157.85 | $159.60 | $153.40 | $154.95 | -2.02% | 684,599 |
| Jan 9, 2017 | $154.85 | $158.50 | $152.15 | $158.15 | +2.30% | 797,848 |
| Jan 3, 2017 | $160.00 | $162.30 | $154.40 | $154.60 | -2.58% | 869,365 |
| Dec 27, 2016 | $155.05 | $160.00 | $153.37 | $158.70 | +2.49% | 524,870 |
| Dec 19, 2016 | $153.80 | $155.90 | $152.35 | $154.85 | +1.34% | 692,469 |
| Dec 12, 2016 | $153.30 | $154.75 | $151.00 | $152.80 | -0.26% | 1,035,346 |
| Dec 5, 2016 | $146.65 | $153.90 | $146.00 | $153.20 | +5.00% | 1,227,112 |
| Nov 28, 2016 | $145.80 | $147.30 | $143.20 | $145.90 | -0.03% | 1,048,609 |
| Nov 21, 2016 | $143.95 | $146.60 | $142.50 | $145.95 | +2.21% | 523,089 |
| Nov 14, 2016 | $138.65 | $145.95 | $138.50 | $142.80 | – | 1,194,782 |
Seasonality
SVC 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 | 3.1% | 3.0% | -14.3% | -0.4% | 0.6% | -1.3% | 3.2% | 0.4% | -4.6% | -1.5% | 1.0% | 0.3% |
| Months up | 4 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 9 | 4 of 9 |
| 2026 | 8.7% | 15.6% | -41.1% | 15.1% | 15.5% | -5.6% | -4.4% | -2.9% | -17.4% | -2.0% | ||
| 2025 | 12.6% | 4.6% | -12.4% | -30.7% | 28.9% | 3.0% | 10.5% | 2.7% | 0.4% | -20.7% | -18.7% | 5.7% |
| 2024 | -7.2% | -12.0% | -0.3% | -6.5% | -12.2% | -4.5% | 14.2% | -17.3% | -2.8% | -29.6% | -13.1% | -8.6% |
| 2023 | 25.3% | 23.2% | -9.3% | -10.0% | -6.4% | 5.8% | -0.1% | -2.7% | -6.9% | -3.1% | -1.4% | 19.4% |
| 2022 | -2.6% | 0.9% | 2.3% | -7.9% | -22.0% | -17.4% | 25.2% | 4.6% | -24.1% | 60.5% | -3.2% | -7.1% |
| 2021 | -7.6% | 21.0% | -7.6% | 3.9% | 2.0% | 0.3% | -11.6% | 2.7% | -1.9% | -3.8% | -21.0% | 3.3% |
| 2020 | -9.2% | -16.2% | -70.1% | 28.6% | -2.6% | 5.0% | -5.4% | 22.5% | -3.2% | -9.2% | 64.5% | -3.1% |
| 2019 | 14.0% | 1.5% | -2.8% | 0.9% | -4.3% | 0.5% | 1.0% | -2.3% | 6.8% | 0.2% | -7.9% | 4.5% |
| 2018 | -3.1% | -10.5% | -0.4% | 0.3% | 16.4% | -1.2% | 0.7% | 2.5% | -0.5% | -9.3% | 4.8% | -11.0% |
| 2017 | -0.3% | 2.1% | -0.8% | 2.6% | -9.1% | 0.8% | 1.5% | -5.8% | 4.1% | 2.1% | 4.9% | -0.5% |