STAAR Surgical Co (STAA) stock
STAANasdaqOphthalmic GoodsFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 12, 2026Score 10/3060% above fair value
$24.54−0.70 (-2.77%)
Close on Oct 30, 2026Market cap $1.23BP/E 350.6Yield –
Price history
STAAR Surgical share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.54
-2.77% on the day
52-week range
$15.59 – $35.87
-31.6% from the high
Change over 52 weeks
-7.5%
From $26.53 on Oct 30, 2025
Average volume
898,505
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.58 | $25.52 | $22.11 | $24.54 | +8.54% | 3,019,385 |
| Oct 19, 2026 | $21.15 | $22.68 | $21.15 | $22.61 | +6.30% | 2,394,921 |
| Oct 12, 2026 | $21.67 | $22.44 | $21.06 | $21.27 | -1.85% | 2,858,612 |
| Oct 5, 2026 | $22.31 | $22.71 | $21.45 | $21.67 | -3.56% | 3,121,293 |
| Sep 28, 2026 | $20.43 | $22.97 | $20.16 | $22.47 | +9.56% | 4,412,590 |
| Sep 21, 2026 | $21.00 | $21.03 | $19.05 | $20.51 | -1.49% | 4,555,783 |
| Sep 14, 2026 | $22.75 | $23.16 | $20.47 | $20.82 | -8.12% | 9,119,074 |
| Sep 8, 2026 | $23.14 | $24.36 | $22.10 | $22.66 | -3.45% | 3,751,173 |
| Aug 31, 2026 | $22.07 | $24.37 | $21.77 | $23.47 | +6.15% | 4,770,476 |
| Aug 24, 2026 | $23.16 | $23.56 | $21.89 | $22.11 | -4.45% | 2,521,303 |
| Aug 17, 2026 | $25.96 | $25.96 | $22.98 | $23.14 | -11.61% | 5,002,689 |
| Aug 10, 2026 | $24.28 | $26.25 | $23.25 | $26.18 | +8.14% | 5,829,169 |
| Aug 3, 2026 | $24.38 | $25.49 | $22.20 | $24.21 | -0.62% | 5,216,933 |
| Jul 27, 2026 | $23.21 | $24.61 | $21.20 | $24.36 | +4.19% | 5,041,897 |
| Jul 20, 2026 | $26.21 | $26.35 | $23.10 | $23.38 | -11.57% | 6,591,786 |
| Jul 13, 2026 | $27.67 | $29.91 | $24.65 | $26.44 | -4.76% | 4,297,746 |
| Jul 6, 2026 | $27.82 | $28.35 | $25.88 | $27.76 | -0.11% | 3,983,043 |
| Jun 29, 2026 | $29.67 | $29.67 | $27.47 | $27.79 | -5.12% | 2,562,607 |
| Jun 22, 2026 | $29.12 | $31.30 | $27.86 | $29.29 | +0.58% | 3,531,161 |
| Jun 15, 2026 | $28.54 | $29.61 | $28.24 | $29.12 | +2.64% | 2,192,981 |
| Jun 8, 2026 | $30.44 | $31.05 | $28.17 | $28.37 | -5.40% | 2,778,927 |
| Jun 1, 2026 | $29.89 | $30.55 | $28.03 | $29.99 | +0.33% | 3,017,201 |
| May 26, 2026 | $32.97 | $33.86 | $28.92 | $29.89 | -7.95% | 4,530,038 |
| May 18, 2026 | $31.95 | $33.57 | $31.16 | $32.47 | +1.25% | 4,515,902 |
| May 11, 2026 | $26.71 | $35.87 | $26.57 | $32.07 | +20.16% | 8,925,678 |
| May 4, 2026 | $27.07 | $28.19 | $26.38 | $26.69 | -1.84% | 3,591,871 |
| Apr 27, 2026 | $25.68 | $27.23 | $25.21 | $27.19 | +5.92% | 3,622,428 |
| Apr 20, 2026 | $25.18 | $25.79 | $24.24 | $25.67 | +2.35% | 3,518,835 |
| Apr 13, 2026 | $26.30 | $26.92 | $23.63 | $25.08 | -5.14% | 6,664,158 |
| Apr 6, 2026 | $20.21 | $26.70 | $20.21 | $26.44 | +30.83% | 10,006,172 |
| Mar 30, 2026 | $17.92 | $20.32 | $17.50 | $20.21 | +12.97% | 3,504,690 |
| Mar 23, 2026 | $17.00 | $19.34 | $16.83 | $17.89 | +2.11% | 5,484,291 |
| Mar 16, 2026 | $19.10 | $19.36 | $17.16 | $17.52 | -7.01% | 9,379,330 |
| Mar 9, 2026 | $18.14 | $18.91 | $17.03 | $18.84 | +2.06% | 5,620,583 |
| Mar 2, 2026 | $19.53 | $19.80 | $17.56 | $18.46 | -7.24% | 6,233,886 |
| Feb 23, 2026 | $17.59 | $20.49 | $17.13 | $19.90 | +12.05% | 11,221,878 |
| Feb 17, 2026 | $16.09 | $18.44 | $15.59 | $17.76 | +10.31% | 5,307,780 |
| Feb 9, 2026 | $17.47 | $17.68 | $16.03 | $16.10 | -8.42% | 5,786,752 |
| Feb 2, 2026 | $18.82 | $19.00 | $16.94 | $17.58 | -7.23% | 7,144,556 |
| Jan 26, 2026 | $19.11 | $19.66 | $18.67 | $18.95 | -0.99% | 4,545,175 |
| Jan 20, 2026 | $20.64 | $21.27 | $19.06 | $19.14 | -8.73% | 5,653,625 |
| Jan 12, 2026 | $22.12 | $22.68 | $19.40 | $20.97 | -5.20% | 8,909,963 |
| Jan 5, 2026 | $23.45 | $24.26 | $19.82 | $22.12 | -6.27% | 14,966,308 |
| Dec 29, 2025 | $23.35 | $23.82 | $22.97 | $23.60 | +1.07% | 2,174,574 |
| Dec 22, 2025 | $25.00 | $25.65 | $23.31 | $23.35 | -7.12% | 2,797,562 |
| Dec 15, 2025 | $24.12 | $26.18 | $22.90 | $25.14 | +4.19% | 10,231,161 |
| Dec 8, 2025 | $25.54 | $27.53 | $23.03 | $24.13 | -4.93% | 13,909,537 |
| Dec 1, 2025 | $26.03 | $26.93 | $25.36 | $25.38 | -4.37% | 2,833,403 |
| Nov 24, 2025 | $28.40 | $28.40 | $25.87 | $26.54 | -5.21% | 2,373,301 |
| Nov 17, 2025 | $26.30 | $28.23 | $25.55 | $28.00 | +6.38% | 4,547,779 |
| Nov 10, 2025 | $26.60 | $27.52 | $25.25 | $26.32 | -0.87% | 3,611,786 |
| Nov 3, 2025 | $25.65 | $26.82 | $24.59 | $26.55 | +2.63% | 5,319,748 |
| Oct 27, 2025 | $26.75 | $27.95 | $25.46 | $25.87 | -1.52% | 3,903,579 |
| Oct 20, 2025 | $25.00 | $27.34 | $24.39 | $26.27 | +4.95% | 7,476,363 |
| Oct 13, 2025 | $26.87 | $27.33 | $23.85 | $25.03 | -6.18% | 7,940,671 |
| Oct 6, 2025 | $27.27 | $27.27 | $25.97 | $26.68 | -1.69% | 6,714,994 |
| Sep 29, 2025 | $26.83 | $27.49 | $26.70 | $27.14 | +1.27% | 2,723,578 |
| Sep 22, 2025 | $27.34 | $27.36 | $26.54 | $26.80 | -1.62% | 3,955,036 |
| Sep 15, 2025 | $27.80 | $27.99 | $26.95 | $27.24 | -1.66% | 5,185,991 |
| Sep 8, 2025 | $28.06 | $28.13 | $27.52 | $27.70 | -0.86% | 2,516,783 |
| Sep 2, 2025 | $27.30 | $28.38 | $27.20 | $27.94 | +2.12% | 3,252,720 |
| Aug 25, 2025 | $27.95 | $27.96 | $27.20 | $27.36 | -1.76% | 3,419,569 |
| Aug 18, 2025 | $28.57 | $28.63 | $27.71 | $27.85 | -1.83% | 3,901,759 |
| Aug 11, 2025 | $27.30 | $30.81 | $27.17 | $28.37 | +4.07% | 8,230,830 |
| Aug 4, 2025 | $17.76 | $27.47 | $17.59 | $27.26 | +53.49% | 52,466,775 |
| Jul 28, 2025 | $19.25 | $19.52 | $17.20 | $17.76 | -7.50% | 2,891,294 |
| Jul 21, 2025 | $17.58 | $19.37 | $17.52 | $19.20 | +10.60% | 3,766,703 |
| Jul 14, 2025 | $17.34 | $17.76 | $16.80 | $17.36 | -0.12% | 3,313,221 |
| Jul 7, 2025 | $17.68 | $18.00 | $16.52 | $17.38 | -2.69% | 3,095,089 |
| Jun 30, 2025 | $16.95 | $18.01 | $16.40 | $17.86 | +5.56% | 2,713,988 |
| Jun 23, 2025 | $16.28 | $17.29 | $16.19 | $16.92 | +3.55% | 4,584,047 |
| Jun 16, 2025 | $17.24 | $17.48 | $16.32 | $16.34 | -4.33% | 3,605,568 |
| Jun 9, 2025 | $18.00 | $18.40 | $16.85 | $17.08 | -4.42% | 3,235,487 |
| Jun 2, 2025 | $17.81 | $18.18 | $16.16 | $17.87 | +0.34% | 5,690,743 |
| May 26, 2025 | $18.46 | $19.33 | $17.68 | $17.81 | -4.66% | 3,072,252 |
| May 19, 2025 | $18.87 | $19.53 | $18.05 | $18.68 | -2.81% | 3,472,132 |
| May 12, 2025 | $20.13 | $21.15 | $17.24 | $19.22 | -1.03% | 4,986,059 |
| May 5, 2025 | $18.90 | $20.36 | $18.30 | $19.42 | +2.05% | 6,613,190 |
| Apr 28, 2025 | $18.11 | $19.59 | $17.72 | $19.03 | +5.55% | 2,539,826 |
| Apr 21, 2025 | $16.28 | $18.14 | $16.03 | $18.03 | +6.75% | 2,831,511 |
| Apr 14, 2025 | $17.10 | $17.50 | $15.97 | $16.89 | +0.60% | 2,587,167 |
| Apr 7, 2025 | $15.40 | $17.34 | $14.69 | $16.79 | +5.46% | 7,016,028 |
| Mar 31, 2025 | $17.80 | $18.24 | $15.39 | $15.92 | -10.51% | 6,277,858 |
| Mar 24, 2025 | $17.85 | $18.17 | $17.24 | $17.79 | +0.40% | 3,729,678 |
| Mar 17, 2025 | $17.05 | $18.61 | $16.45 | $17.72 | +3.93% | 5,930,774 |
| Mar 10, 2025 | $18.26 | $20.51 | $16.95 | $17.05 | -7.03% | 5,767,994 |
| Mar 3, 2025 | $17.50 | $19.57 | $16.20 | $18.34 | +4.80% | 5,652,631 |
| Feb 24, 2025 | $16.85 | $18.29 | $15.93 | $17.50 | +3.73% | 6,910,329 |
| Feb 18, 2025 | $15.66 | $18.38 | $15.20 | $16.87 | +9.90% | 6,654,286 |
| Feb 10, 2025 | $22.34 | $22.75 | $13.50 | $15.35 | -30.07% | 13,460,755 |
| Feb 3, 2025 | $23.72 | $23.94 | $21.68 | $21.95 | -9.26% | 2,029,248 |
| Jan 27, 2025 | $24.63 | $25.38 | $23.56 | $24.19 | -1.06% | 3,336,808 |
| Jan 21, 2025 | $22.58 | $25.16 | $22.49 | $24.45 | +9.69% | 2,939,334 |
| Jan 13, 2025 | $22.70 | $22.78 | $21.13 | $22.29 | -3.09% | 3,117,457 |
| Jan 6, 2025 | $24.67 | $25.36 | $22.20 | $23.00 | -6.28% | 3,673,992 |
| Dec 30, 2024 | $24.02 | $25.40 | $23.55 | $24.54 | +1.36% | 1,948,068 |
| Dec 23, 2024 | $24.78 | $25.04 | $23.91 | $24.21 | -2.46% | 1,501,064 |
| Dec 16, 2024 | $24.52 | $25.94 | $23.72 | $24.82 | -0.16% | 4,016,361 |
| Dec 9, 2024 | $25.87 | $27.76 | $24.21 | $24.86 | -1.78% | 3,108,418 |
| Dec 2, 2024 | $28.26 | $28.83 | $25.04 | $25.31 | -13.02% | 2,777,111 |
| Nov 25, 2024 | $27.11 | $29.18 | $26.95 | $29.10 | +9.07% | 1,886,905 |
| Nov 18, 2024 | $26.61 | $27.14 | $25.88 | $26.68 | +0.08% | 3,281,215 |
| Nov 11, 2024 | $29.93 | $30.88 | $26.62 | $26.66 | -9.90% | 2,746,707 |
| Nov 4, 2024 | $28.05 | $32.00 | $28.00 | $29.59 | +3.61% | 3,730,181 |
| Oct 28, 2024 | $31.12 | $31.41 | $27.72 | $28.56 | -6.02% | 3,509,241 |
| Oct 21, 2024 | $30.92 | $31.15 | $29.81 | $30.39 | -2.16% | 2,647,202 |
| Oct 14, 2024 | $31.64 | $33.28 | $30.44 | $31.06 | -1.74% | 3,415,112 |
| Oct 7, 2024 | $34.72 | $35.39 | $30.75 | $31.61 | -9.87% | 3,717,208 |
| Sep 30, 2024 | $38.37 | $38.60 | $33.96 | $35.07 | -5.80% | 3,616,739 |
| Sep 23, 2024 | $30.82 | $37.55 | $30.04 | $37.23 | +22.51% | 5,982,050 |
| Sep 16, 2024 | $32.38 | $33.75 | $29.95 | $30.39 | -6.15% | 5,222,268 |
| Sep 9, 2024 | $30.88 | $32.66 | $29.21 | $32.38 | +4.05% | 3,728,872 |
| Sep 3, 2024 | $32.68 | $32.94 | $30.33 | $31.12 | -5.95% | 1,939,994 |
| Aug 26, 2024 | $33.05 | $33.74 | $31.77 | $33.09 | -0.54% | 3,148,586 |
| Aug 19, 2024 | $37.86 | $38.59 | $33.00 | $33.27 | -12.24% | 3,096,227 |
| Aug 12, 2024 | $38.26 | $39.35 | $35.09 | $37.91 | -1.22% | 4,070,390 |
| Aug 5, 2024 | $36.77 | $41.00 | $35.24 | $38.38 | -1.59% | 8,876,743 |
| Jul 29, 2024 | $40.23 | $42.17 | $36.46 | $39.00 | -2.67% | 3,119,326 |
| Jul 22, 2024 | $42.99 | $43.52 | $39.38 | $40.07 | -5.72% | 1,964,961 |
| Jul 15, 2024 | $44.48 | $46.79 | $41.33 | $42.50 | -9.79% | 3,310,764 |
| Jul 8, 2024 | $45.22 | $49.86 | $38.97 | $47.11 | +4.85% | 4,356,317 |
| Jul 1, 2024 | $47.59 | $49.32 | $42.31 | $44.93 | -5.63% | 3,526,410 |
| Jun 24, 2024 | $40.85 | $48.23 | $40.40 | $47.61 | +16.83% | 3,954,110 |
| Jun 17, 2024 | $40.70 | $41.80 | $38.71 | $40.75 | -1.14% | 3,308,335 |
| Jun 10, 2024 | $37.80 | $42.83 | $37.42 | $41.22 | +6.62% | 2,411,123 |
| Jun 3, 2024 | $42.40 | $43.23 | $38.53 | $38.66 | -6.91% | 1,497,727 |
| May 28, 2024 | $41.54 | $41.87 | $39.75 | $41.53 | +0.90% | 1,178,695 |
| May 20, 2024 | $42.41 | $43.22 | $40.96 | $41.16 | -3.61% | 1,700,893 |
| May 13, 2024 | $42.39 | $45.18 | $42.05 | $42.70 | +0.83% | 1,980,126 |
| May 6, 2024 | $45.76 | $47.18 | $39.44 | $42.35 | -6.94% | 3,801,457 |
| Apr 29, 2024 | $47.16 | $48.17 | $44.38 | $45.51 | -3.09% | 2,380,610 |
| Apr 22, 2024 | $46.60 | $49.13 | $45.42 | $46.96 | +1.23% | 2,252,531 |
| Apr 15, 2024 | $50.00 | $50.00 | $45.51 | $46.39 | -6.83% | 2,439,606 |
| Apr 8, 2024 | $48.92 | $52.68 | $47.37 | $49.79 | +2.28% | 4,728,985 |
| Apr 1, 2024 | $38.95 | $48.83 | $37.58 | $48.68 | +27.17% | 6,100,581 |
| Mar 25, 2024 | $36.87 | $38.59 | $35.12 | $38.28 | +3.66% | 2,577,827 |
| Mar 18, 2024 | $37.72 | $40.50 | $36.86 | $36.93 | -2.09% | 2,813,883 |
| Mar 11, 2024 | $38.58 | $40.20 | $37.32 | $37.72 | +5.19% | 4,491,396 |
| Mar 4, 2024 | $33.33 | $37.20 | $32.73 | $35.86 | +7.66% | 3,964,167 |
| Feb 26, 2024 | $30.67 | $34.67 | $30.38 | $33.31 | +8.61% | 3,897,136 |
| Feb 20, 2024 | $30.50 | $31.44 | $29.62 | $30.67 | -0.58% | 1,802,301 |
| Feb 12, 2024 | $30.14 | $31.61 | $29.20 | $30.85 | +2.29% | 2,995,184 |
| Feb 5, 2024 | $27.20 | $31.09 | $26.66 | $30.16 | +8.41% | 4,266,251 |
| Jan 29, 2024 | $29.59 | $31.58 | $27.27 | $27.82 | -5.92% | 2,800,466 |
| Jan 22, 2024 | $29.08 | $31.08 | $28.88 | $29.57 | +1.86% | 2,892,222 |
| Jan 16, 2024 | $31.14 | $31.57 | $28.50 | $29.03 | -8.42% | 2,264,208 |
| Jan 8, 2024 | $27.04 | $34.70 | $27.00 | $31.70 | +11.38% | 6,185,129 |
| Jan 2, 2024 | $30.80 | $31.06 | $27.82 | $28.46 | -8.81% | 3,867,111 |
| Dec 26, 2023 | $31.63 | $32.43 | $31.15 | $31.21 | -1.33% | 2,086,319 |
| Dec 18, 2023 | $33.55 | $33.74 | $30.86 | $31.63 | -5.33% | 4,346,868 |
| Dec 11, 2023 | $33.22 | $36.61 | $30.82 | $33.41 | +0.03% | 4,573,527 |
| Dec 4, 2023 | $32.68 | $33.86 | $30.29 | $33.40 | +1.24% | 4,227,694 |
| Nov 27, 2023 | $33.60 | $33.60 | $30.80 | $32.99 | -2.68% | 6,176,868 |
| Nov 20, 2023 | $35.02 | $35.46 | $33.30 | $33.90 | -2.67% | 1,963,648 |
| Nov 13, 2023 | $33.36 | $37.48 | $32.92 | $34.83 | +4.00% | 3,003,874 |
| Nov 6, 2023 | $38.06 | $38.06 | $32.48 | $33.49 | -11.43% | 5,163,145 |
| Oct 30, 2023 | $39.19 | $43.80 | $34.31 | $37.81 | -1.92% | 7,891,620 |
| Oct 23, 2023 | $41.31 | $43.65 | $38.00 | $38.55 | -7.60% | 3,291,552 |
| Oct 16, 2023 | $40.78 | $44.26 | $40.19 | $41.72 | +3.24% | 2,873,650 |
| Oct 9, 2023 | $38.83 | $43.13 | $38.04 | $40.41 | +4.93% | 2,914,387 |
| Oct 2, 2023 | $40.01 | $40.10 | $37.01 | $38.51 | -4.16% | 3,782,257 |
| Sep 25, 2023 | $39.43 | $41.40 | $39.30 | $40.18 | +1.95% | 2,562,970 |
| Sep 18, 2023 | $43.35 | $43.35 | $39.12 | $39.41 | -9.11% | 3,227,338 |
| Sep 11, 2023 | $44.00 | $45.58 | $40.50 | $43.36 | -1.12% | 5,297,225 |
| Sep 5, 2023 | $42.60 | $45.45 | $40.96 | $43.85 | +1.83% | 3,784,994 |
| Aug 28, 2023 | $42.21 | $45.04 | $42.15 | $43.06 | +3.19% | 2,926,515 |
| Aug 21, 2023 | $42.75 | $43.83 | $41.40 | $41.73 | -3.07% | 13,840,369 |
| Aug 14, 2023 | $43.10 | $43.65 | $40.95 | $43.05 | -1.31% | 5,935,436 |
| Aug 7, 2023 | $48.72 | $48.97 | $42.91 | $43.62 | -9.78% | 3,504,227 |
| Jul 31, 2023 | $55.31 | $55.38 | $45.00 | $48.35 | -12.54% | 5,513,170 |
| Jul 24, 2023 | $55.70 | $58.35 | $54.28 | $55.28 | -0.16% | 2,904,157 |
| Jul 17, 2023 | $54.98 | $56.18 | $53.40 | $55.37 | -1.67% | 2,761,831 |
| Jul 10, 2023 | $50.14 | $58.82 | $50.14 | $56.31 | +12.02% | 3,259,707 |
| Jul 3, 2023 | $52.62 | $52.88 | $49.59 | $50.27 | -4.38% | 1,060,550 |
| Jun 26, 2023 | $50.66 | $52.89 | $50.04 | $52.57 | +3.16% | 3,096,470 |
| Jun 20, 2023 | $51.51 | $52.04 | $49.84 | $50.96 | -3.14% | 2,625,812 |
| Jun 12, 2023 | $51.44 | $53.91 | $49.65 | $52.61 | +2.73% | 4,268,622 |
| Jun 5, 2023 | $57.50 | $57.86 | $50.09 | $51.21 | -11.25% | 6,850,937 |
| May 30, 2023 | $60.22 | $60.49 | $56.74 | $57.70 | -3.50% | 2,535,033 |
| May 22, 2023 | $63.15 | $65.06 | $56.62 | $59.79 | -5.53% | 3,838,542 |
| May 15, 2023 | $63.04 | $65.07 | $60.43 | $63.29 | +1.10% | 2,276,529 |
| May 8, 2023 | $67.06 | $68.27 | $61.88 | $62.60 | -7.03% | 2,433,380 |
| May 1, 2023 | $70.20 | $73.13 | $63.08 | $67.33 | -4.46% | 4,034,805 |
| Apr 24, 2023 | $69.91 | $71.04 | $67.01 | $70.47 | +0.31% | 2,623,006 |
| Apr 17, 2023 | $66.10 | $71.36 | $66.10 | $70.25 | +5.69% | 2,141,970 |
| Apr 10, 2023 | $61.78 | $68.02 | $60.79 | $66.47 | +6.39% | 1,832,668 |
| Apr 3, 2023 | $63.64 | $63.65 | $60.64 | $62.48 | -2.30% | 1,369,123 |
| Mar 27, 2023 | $64.49 | $64.70 | $60.78 | $63.95 | +0.52% | 1,812,126 |
| Mar 20, 2023 | $57.96 | $65.86 | $57.96 | $63.62 | +6.10% | 3,161,688 |
| Mar 13, 2023 | $55.94 | $63.47 | $55.01 | $59.96 | +5.88% | 4,722,334 |
| Mar 6, 2023 | $60.00 | $62.06 | $56.08 | $56.63 | -5.52% | 3,521,560 |
| Feb 27, 2023 | $58.20 | $61.46 | $55.02 | $59.94 | +4.55% | 3,187,906 |
| Feb 21, 2023 | $69.32 | $70.36 | $56.48 | $57.33 | -18.38% | 4,848,922 |
| Feb 13, 2023 | $68.82 | $72.45 | $67.53 | $70.24 | +2.45% | 2,610,047 |
| Feb 6, 2023 | $75.65 | $77.70 | $67.83 | $68.56 | -12.07% | 2,472,539 |
| Jan 30, 2023 | $70.95 | $81.81 | $66.87 | $77.97 | +8.44% | 3,335,883 |
| Jan 23, 2023 | $71.52 | $73.64 | $66.59 | $71.90 | +1.80% | 2,650,178 |
| Jan 17, 2023 | $72.15 | $76.25 | $65.71 | $70.63 | -2.58% | 3,302,280 |
| Jan 9, 2023 | $57.00 | $73.61 | $56.88 | $72.50 | +20.75% | 5,812,198 |
| Jan 3, 2023 | $49.83 | $60.28 | $49.25 | $60.04 | +23.69% | 5,823,995 |
| Dec 27, 2022 | $48.21 | $49.25 | $46.36 | $48.54 | +0.31% | 3,341,172 |
| Dec 19, 2022 | $53.13 | $53.66 | $48.07 | $48.39 | -10.79% | 4,751,437 |
| Dec 12, 2022 | $59.93 | $64.62 | $53.70 | $54.24 | -9.55% | 3,753,801 |
| Dec 5, 2022 | $62.46 | $64.45 | $58.81 | $59.97 | -5.29% | 2,568,518 |
| Nov 28, 2022 | $59.63 | $63.69 | $54.46 | $63.32 | +5.78% | 4,600,655 |
| Nov 21, 2022 | $59.37 | $61.73 | $58.13 | $59.86 | -0.66% | 1,463,620 |
| Nov 14, 2022 | $65.14 | $67.64 | $59.57 | $60.26 | -8.96% | 2,420,027 |
| Nov 7, 2022 | $62.35 | $67.71 | $57.55 | $66.19 | +8.78% | 2,742,439 |
| Oct 31, 2022 | $71.12 | $75.58 | $58.02 | $60.85 | -14.50% | 4,762,576 |
| Oct 24, 2022 | $70.18 | $75.00 | $66.81 | $71.17 | +1.41% | 2,258,857 |
| Oct 17, 2022 | $70.29 | $77.08 | $67.61 | $70.18 | +1.75% | 1,690,256 |
| Oct 10, 2022 | $70.23 | $74.32 | $67.62 | $68.97 | -1.49% | 1,965,194 |
| Oct 3, 2022 | $71.61 | $76.21 | $69.38 | $70.01 | -0.77% | 1,643,302 |
| Sep 26, 2022 | $73.25 | $76.27 | $70.03 | $70.55 | -3.69% | 2,372,399 |
| Sep 19, 2022 | $83.92 | $85.58 | $71.36 | $73.25 | -14.19% | 2,293,299 |
| Sep 12, 2022 | $96.85 | $96.92 | $84.41 | $85.36 | -11.83% | 2,477,306 |
| Sep 6, 2022 | $90.23 | $97.16 | $87.55 | $96.81 | +6.95% | 1,220,407 |
| Aug 29, 2022 | $96.70 | $98.39 | $89.68 | $90.52 | -8.09% | 1,721,030 |
| Aug 22, 2022 | $94.68 | $104.22 | $93.81 | $98.49 | +2.55% | 2,194,042 |
| Aug 15, 2022 | $110.20 | $110.92 | $94.43 | $96.04 | -13.93% | 2,811,425 |
| Aug 8, 2022 | $85.00 | $112.27 | $81.35 | $111.58 | +32.03% | 4,023,643 |
| Aug 1, 2022 | $80.44 | $87.00 | $79.16 | $84.51 | +4.72% | 1,545,388 |
| Jul 25, 2022 | $75.56 | $81.08 | $74.40 | $80.70 | +6.25% | 1,269,530 |
| Jul 18, 2022 | $77.20 | $78.89 | $73.74 | $75.95 | -0.90% | 1,701,455 |
| Jul 11, 2022 | $79.50 | $79.90 | $70.38 | $76.64 | -4.12% | 1,775,569 |
| Jul 5, 2022 | $70.93 | $80.55 | $70.89 | $79.93 | +10.72% | 1,761,938 |
| Jun 27, 2022 | $75.17 | $76.79 | $69.21 | $72.19 | -3.46% | 1,715,889 |
| Jun 21, 2022 | $65.19 | $74.93 | $62.58 | $74.78 | +17.93% | 2,219,472 |
| Jun 13, 2022 | $63.75 | $66.14 | $60.48 | $63.41 | -5.37% | 2,533,088 |
| Jun 6, 2022 | $66.93 | $74.77 | $65.96 | $67.01 | +2.60% | 2,447,669 |
| May 31, 2022 | $68.67 | $69.75 | $63.85 | $65.31 | -2.58% | 1,866,351 |
| May 23, 2022 | $59.50 | $67.46 | $56.46 | $67.04 | +12.41% | 1,728,343 |
| May 16, 2022 | $57.59 | $61.11 | $54.63 | $59.64 | +2.51% | 2,744,458 |
| May 9, 2022 | $59.34 | $60.53 | $49.03 | $58.18 | -5.26% | 4,194,137 |
| May 2, 2022 | $57.12 | $71.77 | $56.50 | $61.41 | +7.57% | 3,774,142 |
| Apr 25, 2022 | $60.95 | $63.23 | $54.29 | $57.09 | -7.50% | 3,844,936 |
| Apr 18, 2022 | $62.52 | $68.89 | $59.72 | $61.72 | -0.27% | 2,153,545 |
| Apr 11, 2022 | $68.74 | $69.18 | $61.80 | $61.89 | -11.21% | 1,583,249 |
| Apr 4, 2022 | $81.11 | $81.98 | $69.30 | $69.70 | -13.39% | 1,937,284 |
| Mar 28, 2022 | $83.88 | $87.12 | $78.82 | $80.48 | +10.32% | 4,387,550 |
| Mar 21, 2022 | $74.62 | $78.15 | $69.56 | $72.95 | -3.04% | 1,508,439 |
| Mar 14, 2022 | $64.51 | $76.02 | $55.36 | $75.24 | +16.63% | 3,934,496 |
| Mar 7, 2022 | $78.69 | $79.00 | $63.95 | $64.51 | -17.60% | 2,552,653 |
| Feb 28, 2022 | $75.93 | $85.23 | $75.20 | $78.29 | +2.02% | 1,911,370 |
| Feb 22, 2022 | $66.00 | $76.83 | $62.09 | $76.74 | +15.87% | 2,566,029 |
| Feb 14, 2022 | $76.12 | $77.49 | $65.81 | $66.23 | -12.81% | 1,500,953 |
| Feb 7, 2022 | $73.81 | $81.36 | $72.78 | $75.96 | +2.47% | 1,387,431 |
| Jan 31, 2022 | $67.23 | $75.36 | $67.01 | $74.13 | +10.79% | 1,968,239 |
| Jan 24, 2022 | $70.22 | $75.10 | $63.25 | $66.91 | -6.50% | 2,513,450 |
| Jan 18, 2022 | $73.86 | $76.88 | $70.17 | $71.56 | -5.13% | 1,554,012 |
| Jan 10, 2022 | $81.63 | $81.63 | $73.45 | $75.43 | -8.76% | 1,920,467 |
| Jan 3, 2022 | $92.04 | $93.78 | $78.15 | $82.67 | -9.45% | 1,814,962 |
| Dec 27, 2021 | $96.20 | $96.99 | $90.03 | $91.30 | -5.15% | 1,405,448 |
| Dec 20, 2021 | $90.68 | $96.83 | $87.82 | $96.26 | +4.80% | 943,965 |
| Dec 13, 2021 | $90.42 | $93.74 | $86.72 | $91.85 | +1.23% | 2,258,667 |
| Dec 6, 2021 | $89.58 | $100.52 | $86.34 | $90.73 | +1.52% | 1,365,151 |
| Nov 29, 2021 | $98.77 | $100.04 | $88.05 | $89.37 | -8.04% | 1,739,466 |
| Nov 22, 2021 | $110.17 | $110.50 | $96.18 | $97.18 | -11.68% | 1,159,307 |
| Nov 15, 2021 | $113.29 | $116.00 | $109.68 | $110.03 | -2.95% | 1,175,270 |
| Nov 8, 2021 | $116.64 | $120.24 | $110.10 | $113.38 | -1.91% | 1,162,592 |
| Nov 1, 2021 | $119.28 | $122.39 | $109.13 | $115.59 | -2.42% | 1,914,048 |
| Oct 25, 2021 | $122.42 | $126.60 | $117.32 | $118.46 | -3.28% | 1,060,139 |
| Oct 18, 2021 | $114.27 | $128.31 | $113.11 | $122.48 | +6.61% | 1,462,902 |
| Oct 11, 2021 | $113.54 | $118.77 | $111.38 | $114.89 | -0.91% | 1,483,586 |
| Oct 4, 2021 | $125.93 | $125.93 | $113.94 | $115.95 | -9.27% | 1,895,824 |
| Sep 27, 2021 | $140.68 | $141.64 | $122.06 | $127.79 | -10.35% | 2,018,350 |
| Sep 20, 2021 | $138.49 | $147.99 | $136.12 | $142.55 | -0.57% | 1,120,158 |
| Sep 13, 2021 | $147.51 | $147.52 | $133.90 | $143.37 | -2.56% | 2,394,188 |
| Sep 7, 2021 | $156.74 | $163.08 | $146.93 | $147.14 | -5.99% | 1,107,494 |
| Aug 30, 2021 | $143.43 | $158.65 | $142.01 | $156.52 | +9.15% | 1,455,622 |
| Aug 23, 2021 | $131.75 | $145.21 | $129.95 | $143.40 | +10.55% | 1,499,083 |
| Aug 16, 2021 | $140.72 | $148.48 | $125.40 | $129.71 | -6.84% | 2,277,834 |
| Aug 9, 2021 | $149.82 | $155.37 | $131.58 | $139.24 | -6.56% | 1,517,398 |
| Aug 2, 2021 | $128.50 | $157.85 | $123.04 | $149.01 | +16.49% | 1,988,441 |
| Jul 26, 2021 | $131.32 | $131.77 | $118.54 | $127.92 | -3.00% | 1,593,342 |
| Jul 19, 2021 | $126.58 | $136.12 | $126.02 | $131.88 | +1.85% | 1,463,489 |
| Jul 12, 2021 | $145.00 | $146.25 | $126.51 | $129.48 | -9.59% | 1,990,176 |
| Jul 6, 2021 | $145.30 | $148.85 | $130.08 | $143.22 | -1.04% | 1,272,556 |
| Jun 28, 2021 | $154.70 | $158.51 | $143.66 | $144.73 | -5.28% | 2,747,010 |
| Jun 21, 2021 | $146.14 | $161.71 | $140.94 | $152.79 | +5.02% | 2,108,345 |
| Jun 14, 2021 | $146.55 | $154.45 | $145.23 | $145.48 | -1.04% | 2,074,961 |
| Jun 7, 2021 | $136.43 | $147.27 | $136.31 | $147.01 | +7.03% | 1,400,089 |
| Jun 1, 2021 | $146.50 | $148.17 | $135.16 | $137.36 | -5.94% | 1,591,551 |
| May 24, 2021 | $128.65 | $150.00 | $127.52 | $146.03 | +14.68% | 2,673,520 |
| May 17, 2021 | $109.86 | $128.29 | $109.18 | $127.34 | +15.05% | 2,203,735 |
| May 10, 2021 | $135.64 | $137.35 | $103.87 | $110.68 | -19.67% | 2,912,152 |
| May 3, 2021 | $138.41 | $139.73 | $119.67 | $137.79 | +0.57% | 4,095,637 |
| Apr 26, 2021 | $134.13 | $139.97 | $131.88 | $137.01 | +2.40% | 1,779,309 |
| Apr 19, 2021 | $117.00 | $135.00 | $114.10 | $133.80 | +13.19% | 2,963,386 |
| Apr 12, 2021 | $115.94 | $120.25 | $112.02 | $118.21 | +1.95% | 1,583,476 |
| Apr 5, 2021 | $107.74 | $117.03 | $105.20 | $115.95 | +9.64% | 1,988,938 |
| Mar 29, 2021 | $99.78 | $107.98 | $93.21 | $105.76 | +5.51% | 2,934,369 |
| Mar 22, 2021 | $96.37 | $100.32 | $90.57 | $100.24 | +3.69% | 3,845,584 |
| Mar 15, 2021 | $90.87 | $97.24 | $89.23 | $96.67 | +6.96% | 2,746,954 |
| Mar 8, 2021 | $85.87 | $93.32 | $78.32 | $90.38 | +5.08% | 2,862,066 |
| Mar 1, 2021 | $106.37 | $107.18 | $82.47 | $86.01 | -17.31% | 3,289,021 |
| Feb 22, 2021 | $121.35 | $121.48 | $101.17 | $104.01 | -15.67% | 3,483,614 |
| Feb 16, 2021 | $125.03 | $128.23 | $113.60 | $123.34 | -0.58% | 2,027,096 |
| Feb 8, 2021 | $117.02 | $127.70 | $117.02 | $124.06 | +6.99% | 2,893,523 |
| Feb 1, 2021 | $103.39 | $117.64 | $102.65 | $115.96 | +13.04% | 2,935,232 |
| Jan 25, 2021 | $91.23 | $108.81 | $88.71 | $102.58 | +12.27% | 17,033,357 |
| Jan 19, 2021 | $87.87 | $91.81 | $83.10 | $91.37 | +3.76% | 1,210,813 |
| Jan 11, 2021 | $82.37 | $92.27 | $82.06 | $88.06 | +4.37% | 3,369,714 |
| Jan 4, 2021 | $79.66 | $85.96 | $77.74 | $84.37 | +6.50% | 2,626,605 |
| Dec 28, 2020 | $81.88 | $82.10 | $74.88 | $79.22 | -2.71% | 1,754,133 |
| Dec 21, 2020 | $76.50 | $83.89 | $75.34 | $81.43 | +6.47% | 1,993,101 |
| Dec 14, 2020 | $79.01 | $80.73 | $73.71 | $76.48 | -3.07% | 2,850,009 |
| Dec 7, 2020 | $75.37 | $81.96 | $73.67 | $78.90 | +4.68% | 1,909,080 |
| Nov 30, 2020 | $73.10 | $75.66 | $70.38 | $75.37 | +3.13% | 2,046,737 |
| Nov 23, 2020 | $83.00 | $84.37 | $68.71 | $73.08 | -11.13% | 2,180,425 |
| Nov 16, 2020 | $80.47 | $83.53 | $77.32 | $82.23 | +2.67% | 1,720,904 |
| Nov 9, 2020 | $81.17 | $85.63 | $76.69 | $80.09 | +0.40% | 2,725,968 |
| Nov 2, 2020 | $72.83 | $83.24 | $66.81 | $79.77 | +10.03% | 3,792,770 |
| Oct 26, 2020 | $72.95 | $75.24 | $70.37 | $72.50 | -3.44% | 2,282,109 |
| Oct 19, 2020 | $60.40 | $75.20 | $60.31 | $75.08 | +24.30% | 3,685,738 |
| Oct 12, 2020 | $58.82 | $61.48 | $57.28 | $60.40 | +4.01% | 1,346,400 |
| Oct 5, 2020 | $56.84 | $58.63 | $55.81 | $58.07 | +2.91% | 1,790,644 |
| Sep 28, 2020 | $56.00 | $57.40 | $55.01 | $56.43 | +2.41% | 2,267,243 |
| Sep 21, 2020 | $54.91 | $56.10 | $52.66 | $55.10 | -1.52% | 1,713,558 |
| Sep 14, 2020 | $51.24 | $56.35 | $51.24 | $55.95 | +9.71% | 3,047,931 |
| Sep 8, 2020 | $49.00 | $54.16 | $48.60 | $51.00 | +2.06% | 2,226,662 |
| Aug 31, 2020 | $47.16 | $53.85 | $46.13 | $49.97 | +9.46% | 4,406,990 |
| Aug 24, 2020 | $48.77 | $48.78 | $45.47 | $45.65 | -4.98% | 2,276,951 |
| Aug 17, 2020 | $47.40 | $49.56 | $46.61 | $48.04 | +2.23% | 2,155,973 |
| Aug 10, 2020 | $53.91 | $53.92 | $46.01 | $46.99 | -13.24% | 6,316,171 |
| Aug 3, 2020 | $58.53 | $61.86 | $53.68 | $54.16 | -6.93% | 4,060,154 |
| Jul 27, 2020 | $55.03 | $59.51 | $54.64 | $58.19 | +6.50% | 3,086,786 |
| Jul 20, 2020 | $56.95 | $59.75 | $53.04 | $54.64 | -3.62% | 2,688,175 |
| Jul 13, 2020 | $59.11 | $60.22 | $54.26 | $56.69 | -3.31% | 2,751,630 |
| Jul 6, 2020 | $62.25 | $62.51 | $57.28 | $58.63 | -4.85% | 3,769,896 |
| Jun 29, 2020 | $59.90 | $62.25 | $58.33 | $61.62 | +4.37% | 2,657,584 |
| Jun 22, 2020 | $51.00 | $61.73 | $50.93 | $59.04 | +16.68% | 9,988,405 |
| Jun 15, 2020 | $42.30 | $50.86 | $41.98 | $50.60 | +18.42% | 3,289,796 |
| Jun 8, 2020 | $43.01 | $44.00 | $40.63 | $42.73 | -1.04% | 1,919,049 |
| Jun 1, 2020 | $38.50 | $44.91 | $38.40 | $43.18 | +11.29% | 2,951,316 |
| May 26, 2020 | $39.47 | $40.69 | $37.66 | $38.80 | +0.83% | 1,543,196 |
| May 18, 2020 | $38.61 | $40.38 | $38.14 | $38.48 | +1.64% | 1,834,895 |
| May 11, 2020 | $37.67 | $39.51 | $34.41 | $37.86 | -0.42% | 2,014,728 |
| May 4, 2020 | $36.57 | $38.88 | $35.89 | $38.02 | +3.40% | 1,845,954 |
| Apr 27, 2020 | $37.87 | $39.46 | $35.93 | $36.77 | -1.87% | 1,818,277 |
| Apr 20, 2020 | $37.52 | $38.54 | $36.42 | $37.47 | -1.63% | 1,259,314 |
| Apr 13, 2020 | $34.50 | $38.26 | $33.38 | $38.09 | +13.03% | 1,965,887 |
| Apr 6, 2020 | $30.30 | $34.28 | $30.00 | $33.70 | +15.61% | 1,495,933 |
| Mar 30, 2020 | $31.22 | $34.18 | $28.58 | $29.15 | -6.03% | 2,117,387 |
| Mar 23, 2020 | $27.42 | $33.19 | $25.05 | $31.02 | +12.68% | 2,901,559 |
| Mar 16, 2020 | $25.00 | $30.05 | $23.20 | $27.53 | +5.44% | 4,102,352 |
| Mar 9, 2020 | $27.07 | $29.46 | $23.76 | $26.11 | -12.29% | 2,993,940 |
| Mar 2, 2020 | $31.64 | $32.69 | $29.14 | $29.77 | -5.13% | 2,307,659 |
| Feb 24, 2020 | $32.91 | $33.50 | $27.00 | $31.38 | -9.57% | 5,615,247 |
| Feb 18, 2020 | $36.61 | $37.21 | $34.03 | $34.70 | -5.99% | 1,587,905 |
| Feb 10, 2020 | $35.00 | $38.31 | $34.63 | $36.91 | +4.71% | 1,398,433 |
| Feb 3, 2020 | $33.95 | $37.18 | $33.23 | $35.25 | +4.79% | 1,721,012 |
| Jan 27, 2020 | $37.85 | $37.98 | $32.91 | $33.64 | -12.94% | 3,058,314 |
| Jan 21, 2020 | $42.44 | $42.63 | $38.48 | $38.64 | -8.87% | 1,508,333 |
| Jan 13, 2020 | $34.61 | $42.73 | $34.19 | $42.40 | +15.91% | 2,269,484 |
| Jan 6, 2020 | $34.00 | $36.61 | $33.70 | $36.58 | +6.40% | 1,757,393 |
| Dec 30, 2019 | $36.50 | $36.67 | $33.82 | $34.38 | -5.81% | 1,205,729 |
| Dec 23, 2019 | $36.44 | $37.82 | $35.93 | $36.50 | +0.27% | 982,243 |
| Dec 16, 2019 | $37.52 | $38.06 | $35.88 | $36.40 | -2.75% | 2,230,637 |
| Dec 9, 2019 | $36.95 | $37.88 | $36.59 | $37.43 | +0.29% | 1,124,142 |
| Dec 2, 2019 | $36.91 | $38.57 | $35.81 | $37.32 | +1.25% | 1,946,518 |
| Nov 25, 2019 | $37.48 | $38.84 | $36.56 | $36.86 | -1.42% | 1,314,438 |
| Nov 18, 2019 | $34.94 | $37.49 | $34.12 | $37.39 | +6.19% | 1,798,923 |
| Nov 11, 2019 | $35.78 | $36.56 | $33.81 | $35.21 | -0.80% | 1,864,181 |
| Nov 4, 2019 | $33.62 | $36.83 | $33.50 | $35.50 | +6.66% | 2,423,091 |
| Oct 28, 2019 | $28.33 | $33.92 | $27.76 | $33.28 | +17.76% | 3,360,100 |
| Oct 21, 2019 | $28.93 | $29.51 | $27.06 | $28.26 | -1.46% | 1,990,257 |
| Oct 14, 2019 | $26.59 | $29.04 | $26.02 | $28.68 | +7.46% | 1,614,183 |
| Oct 7, 2019 | $25.56 | $27.12 | $24.32 | $26.69 | +4.14% | 1,272,014 |
| Sep 30, 2019 | $26.21 | $26.44 | $23.78 | $25.63 | -1.39% | 1,505,760 |
| Sep 23, 2019 | $29.60 | $29.83 | $25.67 | $25.99 | -13.11% | 1,053,765 |
| Sep 16, 2019 | $29.03 | $30.70 | $28.94 | $29.91 | +2.40% | 1,405,547 |
| Sep 9, 2019 | $28.15 | $29.34 | $26.40 | $29.21 | +4.21% | 1,253,853 |
| Sep 3, 2019 | $29.80 | $29.83 | $27.03 | $28.03 | -6.91% | 1,086,700 |
| Aug 26, 2019 | $30.09 | $30.86 | $29.29 | $30.11 | +1.35% | 1,203,189 |
| Aug 19, 2019 | $33.52 | $33.73 | $29.44 | $29.71 | -10.49% | 1,004,959 |
| Aug 12, 2019 | $31.84 | $33.96 | $31.41 | $33.19 | +3.88% | 1,783,087 |
| Aug 5, 2019 | $32.30 | $33.27 | $31.17 | $31.95 | -4.40% | 1,900,005 |
| Jul 29, 2019 | $31.34 | $37.35 | $29.21 | $33.42 | +6.60% | 4,164,545 |
| Jul 22, 2019 | $31.27 | $32.94 | $30.27 | $31.35 | +0.97% | 2,187,831 |
| Jul 15, 2019 | $30.52 | $32.23 | $30.37 | $31.05 | +2.07% | 1,515,348 |
| Jul 8, 2019 | $29.47 | $31.02 | $28.93 | $30.42 | +3.40% | 1,643,065 |
| Jul 1, 2019 | $29.98 | $30.12 | $28.91 | $29.42 | +0.14% | 842,480 |
| Jun 24, 2019 | $29.52 | $30.56 | $28.55 | $29.38 | +1.21% | 2,654,545 |
| Jun 17, 2019 | $26.44 | $29.68 | $26.26 | $29.03 | +10.34% | 2,552,747 |
| Jun 10, 2019 | $27.30 | $27.95 | $25.62 | $26.31 | -2.84% | 1,770,458 |
| Jun 3, 2019 | $23.23 | $27.76 | $22.84 | $27.08 | +16.88% | 3,037,940 |
| May 28, 2019 | $24.76 | $25.00 | $22.93 | $23.17 | -6.16% | 1,591,154 |
| May 20, 2019 | $23.90 | $24.97 | $23.42 | $24.69 | +2.70% | 1,646,551 |
| May 13, 2019 | $25.98 | $26.18 | $23.77 | $24.04 | -9.45% | 1,662,907 |
| May 6, 2019 | $25.50 | $28.12 | $25.11 | $26.55 | +6.20% | 3,249,327 |
| Apr 29, 2019 | $32.81 | $33.40 | $21.70 | $25.00 | -23.90% | 5,935,311 |
| Apr 22, 2019 | $30.97 | $33.00 | $29.46 | $32.85 | +5.25% | 1,837,173 |
| Apr 15, 2019 | $36.63 | $37.40 | $30.36 | $31.21 | -14.94% | 2,111,162 |
| Apr 8, 2019 | $34.77 | $37.58 | $34.25 | $36.69 | +4.83% | 1,537,375 |
| Apr 1, 2019 | $34.56 | $35.20 | $33.11 | $35.00 | +2.37% | 1,634,371 |
| Mar 25, 2019 | $37.57 | $38.20 | $33.92 | $34.19 | -9.24% | 2,027,195 |
| Mar 18, 2019 | $36.50 | $39.60 | $35.60 | $37.67 | +2.98% | 1,517,288 |
| Mar 11, 2019 | $36.73 | $38.23 | $35.97 | $36.58 | +0.47% | 1,673,458 |
| Mar 4, 2019 | $41.15 | $41.65 | $35.71 | $36.41 | -10.72% | 1,936,005 |
| Feb 25, 2019 | $36.28 | $41.19 | $35.81 | $40.78 | +11.85% | 2,418,779 |
| Feb 19, 2019 | $36.31 | $38.81 | $35.81 | $36.46 | +0.11% | 1,564,833 |
| Feb 11, 2019 | $33.94 | $37.09 | $33.94 | $36.42 | +6.87% | 2,751,083 |
| Feb 4, 2019 | $35.73 | $36.53 | $32.83 | $34.08 | -4.51% | 1,329,514 |
| Jan 28, 2019 | $35.09 | $36.80 | $33.21 | $35.69 | 0.00% | 1,469,880 |
| Jan 22, 2019 | $34.47 | $36.19 | $33.01 | $35.69 | +1.51% | 1,458,935 |
| Jan 14, 2019 | $31.38 | $35.19 | $30.27 | $35.16 | +10.84% | 1,994,555 |
| Jan 7, 2019 | $28.25 | $33.21 | $28.20 | $31.72 | +7.82% | 2,170,439 |
| Dec 31, 2018 | $31.68 | $32.71 | $27.75 | $29.42 | -5.89% | 2,099,599 |
| Dec 24, 2018 | $29.50 | $32.04 | $28.54 | $31.26 | +5.29% | 1,025,248 |
| Dec 17, 2018 | $34.08 | $35.50 | $28.97 | $29.69 | -13.72% | 3,120,006 |
| Dec 10, 2018 | $33.59 | $36.95 | $33.49 | $34.41 | +1.53% | 1,698,627 |
| Dec 3, 2018 | $38.84 | $39.63 | $33.54 | $33.89 | -10.84% | 1,399,998 |
| Nov 26, 2018 | $37.04 | $38.99 | $36.03 | $38.01 | +4.34% | 1,809,225 |
| Nov 19, 2018 | $40.24 | $40.86 | $35.02 | $36.43 | -9.89% | 1,414,351 |
| Nov 12, 2018 | $47.01 | $47.01 | $40.17 | $40.43 | -13.98% | 2,467,025 |
| Nov 5, 2018 | $44.21 | $51.30 | $42.76 | $47.00 | +6.92% | 3,530,315 |
| Oct 29, 2018 | $38.74 | $45.49 | $37.10 | $43.96 | +15.50% | 4,144,814 |
| Oct 22, 2018 | $40.60 | $42.40 | $35.77 | $38.06 | -6.12% | 1,882,320 |
| Oct 15, 2018 | $40.97 | $43.81 | $39.86 | $40.54 | -1.46% | 1,897,301 |
| Oct 8, 2018 | $43.53 | $44.45 | $39.28 | $41.14 | -6.82% | 3,113,235 |
| Oct 1, 2018 | $48.39 | $49.14 | $42.89 | $44.15 | -8.02% | 2,523,277 |
| Sep 24, 2018 | $47.60 | $49.05 | $46.35 | $48.00 | +2.24% | 2,436,792 |
| Sep 17, 2018 | $49.75 | $51.10 | $44.85 | $46.95 | -6.66% | 5,616,809 |
| Sep 10, 2018 | $48.95 | $54.00 | $47.40 | $50.30 | +3.60% | 3,301,462 |
| Sep 4, 2018 | $48.20 | $50.30 | $46.05 | $48.55 | +1.78% | 1,833,943 |
| Aug 27, 2018 | $45.20 | $48.10 | $44.40 | $47.70 | +6.47% | 1,981,806 |
| Aug 20, 2018 | $41.70 | $45.65 | $40.60 | $44.80 | +9.14% | 2,327,638 |
| Aug 13, 2018 | $40.10 | $43.60 | $39.50 | $41.05 | +2.75% | 2,917,876 |
| Aug 6, 2018 | $38.35 | $41.35 | $37.50 | $39.95 | +5.41% | 4,097,752 |
| Jul 30, 2018 | $32.35 | $43.15 | $29.45 | $37.90 | +16.80% | 4,894,926 |
| Jul 23, 2018 | $34.10 | $35.00 | $32.45 | $32.45 | -4.28% | 1,548,677 |
| Jul 16, 2018 | $32.85 | $34.70 | $31.65 | $33.90 | +4.47% | 1,562,243 |
| Jul 9, 2018 | $32.70 | $32.70 | $31.45 | $32.45 | +0.31% | 811,057 |
| Jul 2, 2018 | $31.05 | $32.80 | $30.41 | $32.35 | +4.35% | 781,557 |
| Jun 25, 2018 | $31.00 | $31.45 | $28.45 | $31.00 | -0.48% | 1,581,122 |
| Jun 18, 2018 | $28.95 | $34.00 | $28.20 | $31.15 | +6.50% | 2,686,467 |
| Jun 11, 2018 | $29.50 | $30.30 | $29.00 | $29.25 | -0.68% | 1,931,994 |
| Jun 4, 2018 | $30.40 | $31.75 | $28.65 | $29.45 | -2.81% | 2,153,614 |
| May 29, 2018 | $27.95 | $30.50 | $27.95 | $30.30 | +7.83% | 2,185,916 |
| May 21, 2018 | $26.70 | $28.55 | $26.15 | $28.10 | +6.64% | 2,122,393 |
| May 14, 2018 | $23.95 | $26.80 | $23.46 | $26.35 | +10.48% | 2,741,039 |
| May 7, 2018 | $22.40 | $24.75 | $22.10 | $23.85 | +6.47% | 3,203,062 |
| Apr 30, 2018 | $16.50 | $22.60 | $16.05 | $22.40 | +36.17% | 5,795,545 |
| Apr 23, 2018 | $17.00 | $17.00 | $16.00 | $16.45 | -1.79% | 582,251 |
| Apr 16, 2018 | $13.95 | $16.80 | $13.95 | $16.75 | +20.07% | 830,301 |
| Apr 9, 2018 | $14.10 | $14.65 | $13.60 | $13.95 | -1.06% | 361,300 |
| Apr 2, 2018 | $14.80 | $15.25 | $13.95 | $14.10 | -4.73% | 492,480 |
| Mar 26, 2018 | $15.70 | $16.00 | $14.40 | $14.80 | -4.82% | 465,642 |
| Mar 19, 2018 | $16.15 | $16.50 | $15.50 | $15.55 | -4.60% | 429,560 |
| Mar 12, 2018 | $16.00 | $16.45 | $15.70 | $16.30 | +2.19% | 440,235 |
| Mar 5, 2018 | $14.35 | $16.00 | $14.20 | $15.95 | +11.15% | 494,315 |
| Feb 26, 2018 | $15.55 | $16.40 | $13.95 | $14.35 | -7.72% | 593,859 |
| Feb 20, 2018 | $15.00 | $15.60 | $15.00 | $15.55 | +2.64% | 318,391 |
| Feb 12, 2018 | $15.35 | $15.60 | $14.51 | $15.15 | -1.30% | 413,060 |
| Feb 5, 2018 | $15.20 | $15.65 | $14.75 | $15.35 | +0.33% | 748,297 |
| Jan 29, 2018 | $16.45 | $16.75 | $14.25 | $15.30 | -6.99% | 547,108 |
| Jan 22, 2018 | $16.20 | $16.90 | $15.55 | $16.45 | +1.54% | 766,444 |
| Jan 16, 2018 | $16.20 | $16.25 | $15.31 | $16.20 | 0.00% | 513,442 |
| Jan 8, 2018 | $15.75 | $16.70 | $15.65 | $16.20 | +2.53% | 416,650 |
| Jan 2, 2018 | $15.65 | $16.00 | $15.40 | $15.80 | +1.94% | 310,734 |
| Dec 26, 2017 | $15.85 | $16.35 | $15.45 | $15.50 | -1.59% | 449,167 |
| Dec 18, 2017 | $16.15 | $16.70 | $15.60 | $15.75 | -1.87% | 405,799 |
| Dec 11, 2017 | $16.25 | $16.65 | $15.75 | $16.05 | -0.62% | 647,826 |
| Dec 4, 2017 | $17.30 | $17.30 | $16.10 | $16.15 | -4.72% | 777,975 |
| Nov 27, 2017 | $16.20 | $17.60 | $16.16 | $16.95 | +4.31% | 868,299 |
| Nov 20, 2017 | $16.50 | $16.75 | $16.01 | $16.25 | -0.31% | 559,335 |
| Nov 13, 2017 | $14.75 | $16.55 | $14.75 | $16.30 | +9.03% | 1,720,112 |
| Nov 6, 2017 | $12.60 | $15.80 | $12.55 | $14.95 | +18.65% | 1,414,901 |
| Oct 30, 2017 | $13.35 | $13.55 | $12.55 | $12.60 | -6.32% | 409,629 |
| Oct 23, 2017 | $12.90 | $13.60 | $12.65 | $13.45 | +3.86% | 286,604 |
| Oct 16, 2017 | $13.35 | $13.65 | $12.30 | $12.95 | -3.00% | 356,352 |
| Oct 9, 2017 | $13.65 | $13.70 | $13.08 | $13.35 | -2.55% | 300,390 |
| Oct 2, 2017 | $12.50 | $13.95 | $12.45 | $13.70 | +10.04% | 601,877 |
| Sep 25, 2017 | $11.75 | $12.85 | $11.50 | $12.45 | +14.22% | 709,856 |
| Sep 18, 2017 | $11.25 | $11.60 | $10.75 | $10.90 | -2.68% | 455,154 |
| Sep 11, 2017 | $12.05 | $12.08 | $11.15 | $11.20 | -5.88% | 554,796 |
| Sep 5, 2017 | $11.90 | $12.20 | $11.80 | $11.90 | -0.83% | 213,444 |
| Aug 28, 2017 | $11.95 | $12.20 | $11.65 | $12.00 | +0.42% | 292,483 |
| Aug 21, 2017 | $11.75 | $12.30 | $11.40 | $11.95 | +1.70% | 484,964 |
| Aug 14, 2017 | $11.75 | $12.35 | $11.45 | $11.75 | 0.00% | 735,205 |
| Aug 7, 2017 | $10.35 | $11.90 | $10.25 | $11.75 | +12.98% | 564,702 |
| Jul 31, 2017 | $10.30 | $11.00 | $10.15 | $10.40 | +0.97% | 389,144 |
| Jul 24, 2017 | $10.10 | $10.55 | $9.88 | $10.30 | +2.49% | 257,132 |
| Jul 17, 2017 | $10.50 | $10.71 | $10.00 | $10.05 | -3.83% | 319,698 |
| Jul 10, 2017 | $10.10 | $10.60 | $10.00 | $10.45 | +2.45% | 419,736 |
| Jul 3, 2017 | $10.80 | $10.80 | $9.85 | $10.20 | -5.56% | 162,440 |
| Jun 26, 2017 | $10.85 | $11.05 | $10.58 | $10.80 | -0.92% | 273,590 |
| Jun 19, 2017 | $9.60 | $11.05 | $9.60 | $10.90 | +13.54% | 791,220 |
| Jun 12, 2017 | $9.10 | $10.00 | $9.05 | $9.60 | +5.49% | 682,452 |
| Jun 5, 2017 | $9.40 | $9.50 | $8.95 | $9.10 | -3.19% | 441,692 |
| May 30, 2017 | $9.25 | $9.55 | $9.05 | $9.40 | +0.53% | 271,398 |
| May 22, 2017 | $9.55 | $9.56 | $9.11 | $9.35 | -2.09% | 253,431 |
| May 15, 2017 | $9.55 | $10.15 | $9.40 | $9.55 | +0.53% | 529,185 |
| May 8, 2017 | $10.05 | $10.15 | $9.40 | $9.50 | -5.94% | 440,132 |
| May 1, 2017 | $10.50 | $11.05 | $10.00 | $10.10 | -2.88% | 396,237 |
| Apr 24, 2017 | $9.55 | $10.80 | $9.40 | $10.40 | +10.64% | 485,644 |
| Apr 17, 2017 | $9.30 | $9.60 | $9.30 | $9.40 | +1.08% | 268,145 |
| Apr 10, 2017 | $9.70 | $9.90 | $9.25 | $9.30 | -5.10% | 163,767 |
| Apr 3, 2017 | $9.80 | $9.95 | $9.50 | $9.80 | 0.00% | 332,714 |
| Mar 27, 2017 | $9.45 | $10.00 | $9.45 | $9.80 | +1.55% | 267,683 |
| Mar 20, 2017 | $9.95 | $9.95 | $8.95 | $9.65 | -2.53% | 434,539 |
| Mar 13, 2017 | $9.55 | $9.95 | $9.45 | $9.90 | +2.06% | 567,878 |
| Mar 6, 2017 | $10.30 | $10.35 | $9.60 | $9.70 | -6.73% | 378,702 |
| Feb 27, 2017 | $10.20 | $10.95 | $9.90 | $10.40 | +2.46% | 504,600 |
| Feb 21, 2017 | $10.00 | $10.30 | $9.90 | $10.15 | +1.50% | 176,287 |
| Feb 13, 2017 | $10.00 | $10.05 | $9.61 | $10.00 | +1.52% | 201,131 |
| Feb 6, 2017 | $10.02 | $10.25 | $9.55 | $9.85 | -2.96% | 172,435 |
| Jan 30, 2017 | $9.90 | $10.30 | $9.60 | $10.15 | +1.50% | 246,006 |
| Jan 23, 2017 | $9.55 | $10.10 | $9.30 | $10.00 | +3.09% | 253,891 |
| Jan 17, 2017 | $10.25 | $10.40 | $9.70 | $9.70 | -6.73% | 237,880 |
| Jan 9, 2017 | $10.75 | $11.00 | $10.00 | $10.40 | -3.70% | 306,503 |
| Jan 3, 2017 | $10.75 | $11.30 | $10.15 | $10.80 | -0.46% | 334,782 |
| Dec 27, 2016 | $11.30 | $11.45 | $10.85 | $10.85 | -3.13% | 235,350 |
| Dec 19, 2016 | $11.45 | $11.50 | $11.15 | $11.20 | -1.75% | 358,377 |
| Dec 12, 2016 | $11.15 | $11.45 | $11.05 | $11.40 | +0.88% | 603,535 |
| Dec 5, 2016 | $10.65 | $11.40 | $10.50 | $11.30 | +7.62% | 518,721 |
| Nov 28, 2016 | $10.75 | $11.15 | $10.50 | $10.50 | -3.67% | 436,111 |
| Nov 21, 2016 | $10.80 | $11.00 | $10.30 | $10.90 | +0.46% | 360,996 |
| Nov 14, 2016 | $10.80 | $10.95 | $10.15 | $10.85 | – | 552,699 |
Seasonality
STAA 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 | 2.6% | -2.5% | 2.3% | 10.6% | 4.9% | 11.5% | -3.1% | 9.9% | -3.1% | 2.5% | -2.7% | -7.7% |
| Months up | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 1 of 9 |
| 2026 | -17.9% | 5.0% | -6.0% | 41.0% | 13.4% | -4.0% | -15.1% | -7.3% | 0.1% | 8.5% | ||
| 2025 | -0.4% | -27.7% | 0.7% | 3.6% | -2.5% | -5.8% | 6.8% | 52.7% | -1.8% | -3.7% | 2.6% | -13.0% |
| 2024 | -10.3% | 11.5% | 22.5% | 20.1% | -9.6% | 14.6% | -13.4% | -19.8% | 12.3% | -22.0% | 0.4% | -16.5% |
| 2023 | 45.3% | -21.5% | 15.5% | 10.2% | -17.7% | -9.4% | 4.2% | -20.8% | -7.3% | 4.1% | -25.0% | -0.5% |
| 2022 | -20.4% | 9.1% | 0.7% | -28.6% | 15.5% | 7.6% | 13.8% | 17.2% | -25.4% | 0.5% | -19.4% | -15.0% |
| 2021 | 29.5% | 1.4% | 1.3% | 30.0% | 6.6% | 4.4% | -16.1% | 20.8% | -16.8% | -7.8% | -19.6% | -4.1% |
| 2020 | -4.4% | -6.7% | 2.8% | 18.8% | 1.3% | 58.6% | -5.4% | -17.6% | 18.0% | 28.2% | -1.7% | 11.2% |
| 2019 | 12.0% | 3.0% | -7.1% | -5.0% | -28.7% | 26.8% | -0.2% | 2.7% | -14.4% | 27.2% | 12.4% | -4.6% |
| 2018 | 1.3% | 0.0% | -5.7% | 9.8% | 83.1% | 4.2% | -0.5% | 54.6% | 0.6% | -16.4% | -5.2% | -16.0% |
| 2017 | -8.8% | 0.5% | -1.5% | 6.1% | -12.0% | 18.0% | -5.1% | 16.6% | 4.2% | 6.4% | 30.9% | -10.7% |