Stellantis N.V. (STLA) stock
STLANYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
$4.64−0.06 (-1.28%)
Close on Oct 30, 2026Market cap $13.44BP/E –Yield –
Price history
Stellantis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.64
-1.28% on the day
52-week range
$3.92 – $12.22
-62.0% from the high
Change over 52 weeks
-54.2%
From $10.14 on Oct 30, 2025
Average volume
25.33M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $4.09 | $4.83 | $4.06 | $4.64 | +14.29% | 263,187,270 |
| Oct 19, 2026 | $4.21 | $4.37 | $3.92 | $4.06 | -7.09% | 176,047,600 |
| Oct 12, 2026 | $4.50 | $4.51 | $4.24 | $4.37 | -2.46% | 133,430,660 |
| Oct 5, 2026 | $4.46 | $4.70 | $4.40 | $4.48 | +1.82% | 135,299,910 |
| Sep 28, 2026 | $4.74 | $4.75 | $4.30 | $4.40 | -4.35% | 195,797,100 |
| Sep 21, 2026 | $4.89 | $4.94 | $4.46 | $4.60 | -4.56% | 118,506,200 |
| Sep 14, 2026 | $5.23 | $5.30 | $4.76 | $4.82 | -10.74% | 137,209,280 |
| Sep 8, 2026 | $5.55 | $5.56 | $5.23 | $5.40 | -2.88% | 77,199,410 |
| Aug 31, 2026 | $5.48 | $5.57 | $5.21 | $5.56 | +2.58% | 92,545,330 |
| Aug 24, 2026 | $5.26 | $5.49 | $5.12 | $5.42 | +0.18% | 108,382,170 |
| Aug 17, 2026 | $5.29 | $5.47 | $5.05 | $5.41 | +0.93% | 120,356,810 |
| Aug 10, 2026 | $5.55 | $5.65 | $5.30 | $5.36 | -2.90% | 74,566,550 |
| Aug 3, 2026 | $5.90 | $5.94 | $5.41 | $5.52 | -4.17% | 110,595,830 |
| Jul 27, 2026 | $5.63 | $6.13 | $5.58 | $5.76 | +1.23% | 164,927,450 |
| Jul 20, 2026 | $5.85 | $5.92 | $5.63 | $5.69 | -1.73% | 67,726,380 |
| Jul 13, 2026 | $5.65 | $6.04 | $5.54 | $5.79 | +5.27% | 101,621,280 |
| Jul 6, 2026 | $5.76 | $5.83 | $5.25 | $5.50 | -5.34% | 91,513,650 |
| Jun 29, 2026 | $5.70 | $5.93 | $5.56 | $5.81 | +2.29% | 73,481,430 |
| Jun 22, 2026 | $6.30 | $6.51 | $5.61 | $5.68 | -10.41% | 104,842,880 |
| Jun 15, 2026 | $7.28 | $7.30 | $6.30 | $6.34 | -7.71% | 88,365,240 |
| Jun 8, 2026 | $7.02 | $7.28 | $6.55 | $6.87 | -3.38% | 93,101,970 |
| Jun 1, 2026 | $7.82 | $7.85 | $7.08 | $7.11 | -10.90% | 63,470,180 |
| May 26, 2026 | $7.77 | $8.33 | $7.77 | $7.98 | +4.86% | 74,716,090 |
| May 18, 2026 | $7.51 | $7.73 | $6.97 | $7.61 | +1.60% | 114,060,740 |
| May 11, 2026 | $7.60 | $7.91 | $7.24 | $7.49 | -3.23% | 81,285,100 |
| May 4, 2026 | $7.24 | $7.77 | $7.07 | $7.74 | +8.56% | 81,588,620 |
| Apr 27, 2026 | $8.13 | $8.17 | $7.02 | $7.13 | -11.54% | 104,670,870 |
| Apr 20, 2026 | $8.57 | $8.83 | $7.96 | $8.06 | -6.50% | 74,478,270 |
| Apr 13, 2026 | $7.85 | $8.81 | $7.80 | $8.62 | +7.21% | 98,949,520 |
| Apr 6, 2026 | $7.51 | $8.15 | $7.27 | $8.04 | +6.49% | 125,429,450 |
| Mar 30, 2026 | $6.83 | $7.63 | $6.71 | $7.55 | +12.52% | 124,287,740 |
| Mar 23, 2026 | $6.56 | $6.99 | $6.51 | $6.71 | +6.00% | 125,574,330 |
| Mar 16, 2026 | $6.50 | $6.92 | $6.28 | $6.33 | -2.62% | 118,589,260 |
| Mar 9, 2026 | $6.99 | $7.18 | $6.50 | $6.50 | -9.09% | 105,194,640 |
| Mar 2, 2026 | $7.63 | $7.69 | $7.11 | $7.15 | -11.62% | 90,938,870 |
| Feb 23, 2026 | $7.71 | $8.27 | $7.57 | $8.09 | +4.66% | 70,493,270 |
| Feb 17, 2026 | $7.89 | $7.95 | $7.48 | $7.73 | -0.26% | 55,352,590 |
| Feb 9, 2026 | $7.50 | $8.05 | $7.30 | $7.75 | +6.46% | 96,937,730 |
| Feb 2, 2026 | $9.87 | $10.42 | $7.03 | $7.28 | -26.24% | 168,286,410 |
| Jan 26, 2026 | $9.78 | $9.90 | $9.61 | $9.87 | +1.33% | 57,549,736 |
| Jan 20, 2026 | $9.50 | $9.94 | $9.32 | $9.74 | +1.46% | 66,652,011 |
| Jan 12, 2026 | $10.64 | $10.64 | $9.59 | $9.60 | -12.01% | 73,222,350 |
| Jan 5, 2026 | $11.30 | $11.35 | $10.65 | $10.91 | -4.47% | 72,469,900 |
| Dec 29, 2025 | $11.07 | $11.47 | $10.88 | $11.42 | +3.35% | 30,503,231 |
| Dec 22, 2025 | $11.40 | $11.44 | $10.92 | $11.05 | -4.25% | 33,782,304 |
| Dec 15, 2025 | $11.90 | $12.00 | $11.53 | $11.54 | -2.04% | 47,057,198 |
| Dec 8, 2025 | $11.95 | $12.15 | $11.66 | $11.78 | -2.24% | 46,847,361 |
| Dec 1, 2025 | $10.54 | $12.22 | $10.53 | $12.05 | +13.04% | 74,592,981 |
| Nov 24, 2025 | $9.94 | $10.68 | $9.94 | $10.66 | +8.00% | 46,553,661 |
| Nov 17, 2025 | $10.31 | $10.31 | $9.22 | $9.87 | -4.91% | 71,821,279 |
| Nov 10, 2025 | $10.42 | $10.89 | $10.25 | $10.38 | +1.37% | 73,025,561 |
| Nov 3, 2025 | $10.20 | $10.36 | $9.81 | $10.24 | +0.99% | 78,820,570 |
| Oct 27, 2025 | $11.02 | $11.43 | $9.97 | $10.14 | -6.80% | 96,649,400 |
| Oct 20, 2025 | $10.49 | $11.14 | $10.47 | $10.88 | +3.03% | 83,587,510 |
| Oct 13, 2025 | $10.13 | $10.56 | $9.65 | $10.56 | +7.65% | 102,477,760 |
| Oct 6, 2025 | $10.82 | $11.09 | $9.81 | $9.81 | -8.57% | 90,441,510 |
| Sep 29, 2025 | $9.36 | $10.75 | $9.18 | $10.73 | +16.25% | 102,590,500 |
| Sep 22, 2025 | $9.64 | $10.03 | $9.17 | $9.23 | -6.58% | 91,263,210 |
| Sep 15, 2025 | $9.52 | $10.16 | $9.45 | $9.88 | +6.01% | 91,970,760 |
| Sep 8, 2025 | $9.00 | $9.58 | $8.69 | $9.32 | +2.64% | 74,881,879 |
| Sep 2, 2025 | $9.43 | $9.51 | $8.94 | $9.08 | -5.71% | 52,074,510 |
| Aug 25, 2025 | $10.05 | $10.10 | $9.45 | $9.63 | -4.94% | 51,764,335 |
| Aug 18, 2025 | $9.62 | $10.19 | $9.58 | $10.13 | +3.47% | 52,865,036 |
| Aug 11, 2025 | $9.42 | $9.92 | $9.29 | $9.79 | +3.82% | 58,784,232 |
| Aug 4, 2025 | $8.80 | $9.48 | $8.66 | $9.43 | +7.28% | 67,640,864 |
| Jul 28, 2025 | $9.72 | $9.89 | $8.69 | $8.79 | -13.23% | 140,273,830 |
| Jul 21, 2025 | $9.10 | $10.39 | $9.03 | $10.13 | +10.11% | 176,379,970 |
| Jul 14, 2025 | $9.98 | $10.05 | $9.17 | $9.20 | -8.64% | 147,107,690 |
| Jul 7, 2025 | $9.92 | $10.54 | $9.72 | $10.07 | -2.33% | 148,287,640 |
| Jun 30, 2025 | $10.10 | $10.46 | $9.81 | $10.31 | +1.18% | 103,425,320 |
| Jun 23, 2025 | $9.20 | $10.39 | $9.12 | $10.19 | +8.29% | 96,984,210 |
| Jun 16, 2025 | $9.91 | $10.01 | $9.40 | $9.41 | -2.99% | 56,183,811 |
| Jun 9, 2025 | $9.92 | $10.50 | $9.65 | $9.70 | -1.72% | 82,155,555 |
| Jun 2, 2025 | $9.83 | $9.99 | $9.63 | $9.87 | -2.66% | 61,304,200 |
| May 26, 2025 | $9.93 | $10.57 | $9.89 | $10.14 | +2.53% | 68,956,234 |
| May 19, 2025 | $10.66 | $10.86 | $9.89 | $9.89 | -8.00% | 55,856,566 |
| May 12, 2025 | $10.63 | $10.99 | $10.31 | $10.75 | +9.36% | 63,793,124 |
| May 5, 2025 | $9.59 | $9.97 | $9.32 | $9.83 | +2.50% | 58,934,774 |
| Apr 28, 2025 | $9.44 | $9.79 | $9.17 | $9.59 | +1.80% | 70,715,210 |
| Apr 21, 2025 | $9.43 | $9.58 | $8.89 | $9.42 | -0.11% | 77,791,988 |
| Apr 14, 2025 | $8.96 | $9.54 | $8.72 | $9.43 | +6.31% | 110,167,360 |
| Apr 7, 2025 | $8.92 | $10.13 | $8.39 | $8.87 | -8.74% | 172,421,500 |
| Mar 31, 2025 | $11.08 | $11.28 | $9.36 | $9.72 | -14.21% | 117,557,650 |
| Mar 24, 2025 | $12.11 | $12.51 | $11.29 | $11.33 | -6.13% | 109,045,530 |
| Mar 17, 2025 | $12.44 | $12.75 | $11.94 | $12.07 | -2.50% | 73,834,449 |
| Mar 10, 2025 | $12.90 | $13.09 | $11.82 | $12.38 | -2.75% | 102,513,980 |
| Mar 3, 2025 | $13.04 | $13.14 | $11.40 | $12.73 | +0.08% | 125,468,700 |
| Feb 24, 2025 | $14.04 | $14.28 | $12.56 | $12.72 | -8.75% | 90,294,130 |
| Feb 18, 2025 | $14.18 | $14.23 | $13.84 | $13.94 | -0.78% | 31,033,795 |
| Feb 10, 2025 | $12.98 | $14.19 | $12.92 | $14.05 | +8.58% | 64,486,611 |
| Feb 3, 2025 | $12.52 | $13.15 | $12.39 | $12.94 | -1.45% | 62,314,529 |
| Jan 27, 2025 | $13.53 | $13.71 | $12.99 | $13.13 | -2.09% | 57,283,880 |
| Jan 21, 2025 | $13.19 | $13.50 | $13.10 | $13.41 | +4.11% | 29,534,209 |
| Jan 13, 2025 | $12.28 | $13.13 | $12.22 | $12.88 | +2.79% | 42,710,032 |
| Jan 6, 2025 | $13.08 | $13.35 | $12.51 | $12.53 | 0.00% | 36,002,270 |
| Dec 30, 2024 | $13.11 | $13.24 | $12.41 | $12.53 | -4.13% | 31,439,749 |
| Dec 23, 2024 | $12.73 | $13.17 | $12.72 | $13.07 | +1.40% | 17,356,042 |
| Dec 16, 2024 | $13.36 | $13.49 | $12.68 | $12.89 | -7.60% | 46,281,810 |
| Dec 9, 2024 | $13.92 | $14.08 | $13.70 | $13.95 | +2.20% | 47,027,233 |
| Dec 2, 2024 | $12.27 | $13.71 | $12.12 | $13.65 | +3.41% | 72,838,995 |
| Nov 25, 2024 | $13.31 | $13.55 | $12.58 | $13.20 | +1.15% | 36,342,951 |
| Nov 18, 2024 | $13.25 | $13.44 | $12.68 | $13.05 | -2.17% | 39,736,738 |
| Nov 11, 2024 | $13.56 | $13.67 | $13.02 | $13.34 | -0.45% | 34,765,352 |
| Nov 4, 2024 | $13.80 | $14.23 | $13.27 | $13.40 | -2.19% | 51,268,654 |
| Oct 28, 2024 | $13.53 | $13.84 | $12.98 | $13.70 | +0.44% | 33,120,476 |
| Oct 21, 2024 | $13.05 | $13.79 | $12.88 | $13.64 | +2.71% | 36,387,678 |
| Oct 14, 2024 | $13.06 | $13.30 | $12.89 | $13.28 | +2.08% | 32,315,092 |
| Oct 7, 2024 | $13.26 | $13.58 | $12.74 | $13.01 | -2.33% | 42,878,397 |
| Sep 30, 2024 | $14.02 | $14.11 | $12.98 | $13.32 | -17.06% | 76,699,883 |
| Sep 23, 2024 | $15.16 | $16.29 | $15.12 | $16.06 | +7.07% | 50,083,949 |
| Sep 16, 2024 | $15.12 | $15.65 | $14.99 | $15.00 | -0.46% | 49,460,724 |
| Sep 9, 2024 | $15.48 | $15.65 | $14.76 | $15.07 | -2.77% | 54,581,894 |
| Sep 3, 2024 | $16.35 | $16.38 | $15.50 | $15.50 | -7.63% | 27,858,269 |
| Aug 26, 2024 | $16.75 | $16.92 | $16.60 | $16.78 | -0.12% | 24,625,763 |
| Aug 19, 2024 | $16.22 | $16.81 | $16.22 | $16.80 | +5.73% | 30,128,295 |
| Aug 12, 2024 | $15.40 | $15.93 | $15.12 | $15.89 | +3.79% | 31,521,419 |
| Aug 5, 2024 | $15.53 | $15.87 | $15.28 | $15.31 | -5.08% | 49,402,568 |
| Jul 29, 2024 | $16.88 | $17.02 | $15.82 | $16.13 | -8.66% | 54,681,359 |
| Jul 22, 2024 | $20.45 | $20.72 | $17.42 | $17.66 | -12.62% | 53,835,826 |
| Jul 15, 2024 | $20.29 | $21.05 | $19.98 | $20.21 | -0.49% | 31,202,626 |
| Jul 8, 2024 | $19.64 | $20.42 | $19.40 | $20.31 | +3.83% | 31,284,654 |
| Jul 1, 2024 | $20.16 | $20.18 | $19.44 | $19.56 | -1.46% | 24,289,749 |
| Jun 24, 2024 | $20.81 | $20.96 | $19.59 | $19.85 | -3.17% | 33,994,009 |
| Jun 17, 2024 | $20.34 | $20.57 | $20.26 | $20.50 | +1.43% | 20,345,583 |
| Jun 10, 2024 | $21.64 | $21.96 | $19.99 | $20.21 | -7.51% | 35,441,094 |
| Jun 3, 2024 | $22.16 | $22.22 | $21.61 | $21.85 | -1.89% | 21,537,788 |
| May 28, 2024 | $22.48 | $22.61 | $21.80 | $22.27 | -0.18% | 26,526,170 |
| May 20, 2024 | $22.53 | $22.55 | $21.87 | $22.31 | -1.20% | 30,495,662 |
| May 13, 2024 | $22.56 | $23.37 | $22.51 | $22.58 | +3.11% | 29,868,808 |
| May 6, 2024 | $21.77 | $21.95 | $21.13 | $21.90 | +0.18% | 31,932,470 |
| Apr 29, 2024 | $24.72 | $25.05 | $21.28 | $21.86 | -11.64% | 46,924,987 |
| Apr 22, 2024 | $24.60 | $25.02 | $24.35 | $24.74 | -4.00% | 27,120,896 |
| Apr 15, 2024 | $27.02 | $27.04 | $25.50 | $25.77 | -0.66% | 26,916,822 |
| Apr 8, 2024 | $26.97 | $27.56 | $25.77 | $25.94 | -2.63% | 24,037,141 |
| Apr 1, 2024 | $28.30 | $28.49 | $26.47 | $26.64 | -5.87% | 28,208,558 |
| Mar 25, 2024 | $29.08 | $29.51 | $28.29 | $28.30 | -3.02% | 17,197,519 |
| Mar 18, 2024 | $28.79 | $29.51 | $28.42 | $29.18 | +2.39% | 25,523,209 |
| Mar 11, 2024 | $27.63 | $28.50 | $27.40 | $28.50 | +4.40% | 27,179,427 |
| Mar 4, 2024 | $26.60 | $27.69 | $26.50 | $27.30 | +3.06% | 27,001,817 |
| Feb 26, 2024 | $26.30 | $26.52 | $26.04 | $26.49 | -0.08% | 26,325,647 |
| Feb 20, 2024 | $25.63 | $26.73 | $25.21 | $26.51 | +3.19% | 21,216,235 |
| Feb 12, 2024 | $24.44 | $26.10 | $23.81 | $25.69 | +5.24% | 39,353,358 |
| Feb 5, 2024 | $22.70 | $24.42 | $22.35 | $24.41 | +5.76% | 32,577,630 |
| Jan 29, 2024 | $21.03 | $23.13 | $20.88 | $23.08 | +8.82% | 35,256,469 |
| Jan 22, 2024 | $21.51 | $21.57 | $20.90 | $21.21 | -1.90% | 22,629,183 |
| Jan 16, 2024 | $21.42 | $21.74 | $21.19 | $21.62 | -3.05% | 25,705,091 |
| Jan 8, 2024 | $22.41 | $23.00 | $22.23 | $22.30 | -0.67% | 18,740,841 |
| Jan 2, 2024 | $23.11 | $23.24 | $22.16 | $22.45 | -3.73% | 17,198,992 |
| Dec 26, 2023 | $23.39 | $23.66 | $23.31 | $23.32 | -0.04% | 8,279,053 |
| Dec 18, 2023 | $23.48 | $23.63 | $22.87 | $23.33 | -0.55% | 23,857,285 |
| Dec 11, 2023 | $22.60 | $23.62 | $22.38 | $23.46 | +3.81% | 28,267,790 |
| Dec 4, 2023 | $21.78 | $22.90 | $21.76 | $22.60 | +2.68% | 28,466,063 |
| Nov 27, 2023 | $20.41 | $22.02 | $20.38 | $22.01 | +7.58% | 31,537,123 |
| Nov 20, 2023 | $20.37 | $20.74 | $20.13 | $20.46 | +1.14% | 15,223,726 |
| Nov 13, 2023 | $19.42 | $20.56 | $19.35 | $20.23 | +4.39% | 33,342,665 |
| Nov 6, 2023 | $19.84 | $19.92 | $19.07 | $19.38 | -3.63% | 26,093,193 |
| Oct 30, 2023 | $18.38 | $20.17 | $17.82 | $20.11 | +11.47% | 47,780,078 |
| Oct 23, 2023 | $18.98 | $19.23 | $17.93 | $18.04 | -4.45% | 44,203,820 |
| Oct 16, 2023 | $19.56 | $20.25 | $18.65 | $18.88 | -4.07% | 38,152,693 |
| Oct 9, 2023 | $19.00 | $20.42 | $18.92 | $19.68 | +1.13% | 35,129,953 |
| Oct 2, 2023 | $19.06 | $19.59 | $18.51 | $19.46 | +1.73% | 37,950,226 |
| Sep 25, 2023 | $18.99 | $19.48 | $18.59 | $19.13 | -1.14% | 39,139,031 |
| Sep 18, 2023 | $18.95 | $20.00 | $18.77 | $19.35 | +0.52% | 35,686,767 |
| Sep 11, 2023 | $18.54 | $19.30 | $18.46 | $19.25 | +5.60% | 35,165,176 |
| Sep 5, 2023 | $18.10 | $18.36 | $17.98 | $18.23 | 0.00% | 25,318,440 |
| Aug 28, 2023 | $18.29 | $18.88 | $18.02 | $18.23 | +0.28% | 28,579,052 |
| Aug 21, 2023 | $18.19 | $18.41 | $17.84 | $18.18 | +2.02% | 26,042,775 |
| Aug 14, 2023 | $18.36 | $18.45 | $17.57 | $17.82 | -3.20% | 31,777,639 |
| Aug 7, 2023 | $19.63 | $19.68 | $18.33 | $18.41 | -5.25% | 41,376,075 |
| Jul 31, 2023 | $20.70 | $20.71 | $19.39 | $19.43 | -5.45% | 28,639,306 |
| Jul 24, 2023 | $18.57 | $20.65 | $18.47 | $20.55 | +11.99% | 34,526,227 |
| Jul 17, 2023 | $18.74 | $18.76 | $18.27 | $18.35 | -2.19% | 15,676,935 |
| Jul 10, 2023 | $17.81 | $18.95 | $17.77 | $18.76 | +5.75% | 19,953,181 |
| Jul 3, 2023 | $17.78 | $17.92 | $17.19 | $17.74 | +1.14% | 14,708,561 |
| Jun 26, 2023 | $16.52 | $17.61 | $16.51 | $17.54 | +6.56% | 18,521,954 |
| Jun 20, 2023 | $16.86 | $16.97 | $16.41 | $16.46 | -5.07% | 13,958,108 |
| Jun 12, 2023 | $16.41 | $17.40 | $16.38 | $17.34 | +6.77% | 19,079,845 |
| Jun 5, 2023 | $15.85 | $16.50 | $15.59 | $16.24 | +2.33% | 19,391,947 |
| May 30, 2023 | $15.99 | $16.01 | $15.07 | $15.87 | -0.19% | 17,826,540 |
| May 22, 2023 | $16.57 | $16.61 | $15.49 | $15.90 | -5.24% | 19,932,129 |
| May 15, 2023 | $16.25 | $16.81 | $15.82 | $16.78 | +3.58% | 23,121,820 |
| May 8, 2023 | $16.37 | $16.54 | $16.12 | $16.20 | -0.61% | 17,019,533 |
| May 1, 2023 | $16.66 | $16.89 | $15.63 | $16.30 | -1.98% | 27,838,158 |
| Apr 24, 2023 | $16.45 | $16.65 | $16.04 | $16.63 | -5.94% | 30,315,456 |
| Apr 17, 2023 | $18.66 | $18.81 | $17.37 | $17.68 | -6.26% | 34,729,860 |
| Apr 10, 2023 | $17.65 | $18.97 | $17.56 | $18.86 | +6.86% | 22,587,650 |
| Apr 3, 2023 | $18.24 | $18.34 | $17.47 | $17.65 | -2.97% | 16,283,125 |
| Mar 27, 2023 | $17.50 | $18.27 | $17.40 | $18.19 | +5.45% | 16,962,744 |
| Mar 20, 2023 | $16.95 | $17.71 | $16.90 | $17.25 | +2.74% | 23,740,012 |
| Mar 13, 2023 | $17.28 | $17.63 | $16.50 | $16.79 | -4.60% | 38,111,384 |
| Mar 6, 2023 | $18.83 | $18.83 | $17.55 | $17.60 | -6.53% | 24,780,275 |
| Feb 27, 2023 | $17.59 | $18.86 | $17.50 | $18.83 | +7.17% | 32,608,397 |
| Feb 21, 2023 | $16.95 | $18.13 | $16.65 | $17.57 | +1.62% | 36,515,647 |
| Feb 13, 2023 | $16.52 | $17.29 | $16.47 | $17.29 | +5.43% | 22,336,836 |
| Feb 6, 2023 | $16.18 | $16.93 | $15.99 | $16.40 | +0.43% | 26,823,617 |
| Jan 30, 2023 | $15.32 | $16.72 | $15.09 | $16.33 | +5.08% | 31,050,892 |
| Jan 23, 2023 | $15.14 | $15.60 | $15.02 | $15.54 | +2.24% | 21,339,228 |
| Jan 17, 2023 | $15.44 | $15.70 | $14.98 | $15.20 | -1.43% | 17,116,155 |
| Jan 9, 2023 | $15.64 | $16.09 | $15.29 | $15.42 | -0.19% | 26,256,115 |
| Jan 3, 2023 | $14.66 | $15.50 | $14.49 | $15.45 | +8.80% | 20,862,620 |
| Dec 27, 2022 | $13.98 | $14.35 | $13.84 | $14.20 | +1.07% | 17,572,529 |
| Dec 19, 2022 | $14.27 | $14.40 | $13.71 | $14.05 | -0.64% | 22,166,491 |
| Dec 12, 2022 | $14.51 | $14.99 | $14.12 | $14.14 | -2.08% | 31,139,108 |
| Dec 5, 2022 | $15.44 | $15.47 | $14.34 | $14.44 | -6.05% | 27,912,656 |
| Nov 28, 2022 | $15.12 | $15.87 | $15.01 | $15.37 | +1.05% | 26,084,359 |
| Nov 21, 2022 | $14.85 | $15.25 | $14.79 | $15.21 | +1.88% | 14,578,997 |
| Nov 14, 2022 | $14.87 | $15.16 | $14.51 | $14.93 | +0.40% | 30,911,862 |
| Nov 7, 2022 | $13.75 | $14.95 | $13.58 | $14.87 | +9.82% | 34,249,342 |
| Oct 31, 2022 | $13.37 | $13.87 | $12.79 | $13.54 | -0.22% | 49,170,557 |
| Oct 24, 2022 | $13.27 | $13.78 | $13.18 | $13.57 | +4.06% | 28,531,136 |
| Oct 17, 2022 | $12.52 | $13.09 | $12.48 | $13.04 | +7.77% | 33,384,437 |
| Oct 10, 2022 | $12.00 | $12.40 | $11.57 | $12.10 | +1.42% | 36,354,196 |
| Oct 3, 2022 | $12.08 | $12.94 | $11.85 | $11.93 | +0.76% | 39,123,657 |
| Sep 26, 2022 | $12.29 | $12.65 | $11.73 | $11.84 | -2.63% | 45,907,694 |
| Sep 19, 2022 | $13.22 | $13.64 | $12.00 | $12.16 | -9.73% | 42,224,162 |
| Sep 12, 2022 | $13.84 | $13.98 | $13.37 | $13.47 | +0.45% | 33,218,571 |
| Sep 6, 2022 | $12.83 | $13.43 | $12.70 | $13.41 | +2.44% | 24,096,638 |
| Aug 29, 2022 | $13.72 | $13.91 | $13.00 | $13.09 | -3.82% | 31,272,423 |
| Aug 22, 2022 | $13.83 | $14.20 | $13.60 | $13.61 | -6.33% | 20,334,081 |
| Aug 15, 2022 | $15.01 | $15.30 | $14.48 | $14.53 | -5.83% | 15,399,849 |
| Aug 8, 2022 | $14.86 | $15.43 | $14.65 | $15.43 | +5.54% | 21,410,899 |
| Aug 1, 2022 | $14.48 | $14.78 | $14.34 | $14.62 | +1.67% | 24,536,198 |
| Jul 25, 2022 | $13.14 | $14.39 | $12.82 | $14.38 | +11.91% | 26,678,714 |
| Jul 18, 2022 | $12.39 | $13.13 | $12.19 | $12.85 | +6.29% | 28,757,984 |
| Jul 11, 2022 | $12.45 | $12.45 | $11.46 | $12.09 | -4.12% | 29,609,902 |
| Jul 5, 2022 | $11.57 | $12.70 | $11.37 | $12.61 | +1.69% | 24,332,368 |
| Jun 27, 2022 | $13.14 | $13.45 | $12.05 | $12.40 | -6.42% | 34,183,185 |
| Jun 21, 2022 | $13.38 | $13.49 | $12.68 | $13.25 | +2.71% | 18,588,926 |
| Jun 13, 2022 | $13.16 | $13.60 | $12.56 | $12.90 | -5.43% | 31,626,955 |
| Jun 6, 2022 | $15.06 | $15.14 | $13.60 | $13.64 | -7.78% | 19,763,040 |
| May 31, 2022 | $14.94 | $15.47 | $14.73 | $14.79 | -0.07% | 21,550,235 |
| May 23, 2022 | $14.48 | $14.86 | $13.96 | $14.80 | +2.35% | 25,274,346 |
| May 16, 2022 | $14.25 | $14.69 | $13.91 | $14.46 | +0.63% | 29,699,247 |
| May 9, 2022 | $13.60 | $14.41 | $13.25 | $14.37 | +3.16% | 37,153,257 |
| May 2, 2022 | $13.27 | $14.13 | $13.06 | $13.93 | +4.19% | 35,646,555 |
| Apr 25, 2022 | $13.88 | $14.01 | $13.07 | $13.37 | -4.64% | 26,167,127 |
| Apr 18, 2022 | $15.00 | $15.18 | $14.00 | $14.02 | -6.53% | 21,217,558 |
| Apr 11, 2022 | $14.91 | $15.33 | $14.79 | $15.00 | +1.01% | 16,313,765 |
| Apr 4, 2022 | $16.29 | $16.43 | $14.65 | $14.85 | -9.17% | 22,325,220 |
| Mar 28, 2022 | $15.98 | $17.28 | $15.82 | $16.35 | +3.09% | 20,641,133 |
| Mar 21, 2022 | $16.25 | $16.59 | $15.72 | $15.86 | -2.70% | 27,228,516 |
| Mar 14, 2022 | $15.19 | $16.76 | $15.04 | $16.30 | +11.72% | 33,091,439 |
| Mar 7, 2022 | $14.67 | $16.24 | $13.76 | $14.59 | -2.99% | 39,914,735 |
| Feb 28, 2022 | $17.84 | $18.49 | $14.82 | $15.04 | -21.46% | 39,509,485 |
| Feb 22, 2022 | $18.49 | $19.87 | $17.60 | $19.15 | +1.32% | 22,366,301 |
| Feb 14, 2022 | $18.51 | $19.73 | $18.26 | $18.90 | +1.12% | 17,516,323 |
| Feb 7, 2022 | $18.75 | $19.70 | $18.51 | $18.69 | -1.63% | 17,532,088 |
| Jan 31, 2022 | $18.90 | $19.96 | $18.69 | $19.00 | -1.04% | 16,751,516 |
| Jan 24, 2022 | $19.33 | $19.89 | $18.46 | $19.20 | -5.14% | 28,257,480 |
| Jan 18, 2022 | $21.68 | $21.91 | $20.17 | $20.24 | -6.99% | 23,795,823 |
| Jan 10, 2022 | $20.48 | $21.92 | $20.16 | $21.76 | +6.46% | 17,915,201 |
| Jan 3, 2022 | $19.43 | $21.04 | $19.43 | $20.44 | +8.96% | 28,058,788 |
| Dec 27, 2021 | $18.94 | $19.16 | $18.71 | $18.76 | -0.11% | 6,740,893 |
| Dec 20, 2021 | $17.94 | $18.84 | $17.78 | $18.78 | +2.68% | 7,635,658 |
| Dec 13, 2021 | $18.64 | $19.18 | $18.27 | $18.29 | -2.82% | 13,240,349 |
| Dec 6, 2021 | $18.19 | $19.11 | $18.09 | $18.82 | +5.79% | 14,283,495 |
| Nov 29, 2021 | $17.80 | $18.23 | $16.94 | $17.79 | +0.23% | 18,399,605 |
| Nov 22, 2021 | $19.59 | $19.70 | $17.54 | $17.75 | -9.67% | 8,999,053 |
| Nov 15, 2021 | $20.58 | $20.61 | $19.62 | $19.65 | -4.01% | 9,652,819 |
| Nov 8, 2021 | $20.27 | $20.76 | $20.14 | $20.47 | +0.20% | 9,627,498 |
| Nov 1, 2021 | $20.06 | $20.57 | $20.02 | $20.43 | +2.46% | 9,234,791 |
| Oct 25, 2021 | $20.27 | $20.56 | $19.76 | $19.94 | +1.94% | 19,995,729 |
| Oct 18, 2021 | $19.63 | $19.79 | $19.25 | $19.56 | -2.10% | 13,519,960 |
| Oct 11, 2021 | $19.46 | $20.06 | $19.19 | $19.98 | +3.58% | 10,789,188 |
| Oct 4, 2021 | $18.96 | $19.36 | $18.33 | $19.29 | +1.21% | 10,145,548 |
| Sep 27, 2021 | $19.62 | $19.94 | $18.74 | $19.06 | -3.35% | 16,775,619 |
| Sep 20, 2021 | $18.81 | $19.78 | $18.62 | $19.72 | -0.30% | 12,061,854 |
| Sep 13, 2021 | $19.91 | $20.80 | $19.74 | $19.78 | +0.76% | 13,704,191 |
| Sep 7, 2021 | $20.24 | $20.32 | $19.48 | $19.63 | -3.21% | 11,087,792 |
| Aug 30, 2021 | $20.28 | $20.42 | $19.82 | $20.28 | -0.05% | 10,517,808 |
| Aug 23, 2021 | $20.09 | $20.46 | $19.96 | $20.29 | +0.64% | 7,922,709 |
| Aug 16, 2021 | $21.60 | $21.69 | $19.98 | $20.16 | -7.61% | 11,552,812 |
| Aug 9, 2021 | $21.02 | $21.99 | $20.99 | $21.82 | +3.46% | 10,086,316 |
| Aug 2, 2021 | $19.45 | $21.18 | $19.27 | $21.09 | +10.02% | 16,255,551 |
| Jul 26, 2021 | $18.68 | $19.52 | $18.45 | $19.17 | +3.51% | 11,566,203 |
| Jul 19, 2021 | $17.79 | $18.69 | $17.55 | $18.52 | +1.15% | 18,237,438 |
| Jul 12, 2021 | $19.46 | $19.67 | $18.27 | $18.31 | -6.63% | 12,278,009 |
| Jul 6, 2021 | $20.18 | $20.19 | $18.84 | $19.61 | -0.76% | 13,937,864 |
| Jun 28, 2021 | $20.39 | $20.40 | $19.59 | $19.76 | -2.85% | 11,216,271 |
| Jun 21, 2021 | $20.12 | $20.50 | $20.09 | $20.34 | +4.74% | 11,214,774 |
| Jun 14, 2021 | $20.56 | $20.59 | $19.41 | $19.42 | -6.36% | 14,585,028 |
| Jun 7, 2021 | $21.02 | $21.39 | $20.50 | $20.74 | -0.86% | 16,108,425 |
| Jun 1, 2021 | $20.16 | $20.99 | $19.89 | $20.92 | +6.90% | 17,957,296 |
| May 24, 2021 | $18.75 | $19.72 | $18.64 | $19.57 | +4.71% | 14,956,303 |
| May 17, 2021 | $18.25 | $18.78 | $17.78 | $18.69 | +2.98% | 14,141,881 |
| May 10, 2021 | $18.30 | $18.43 | $17.50 | $18.15 | -0.77% | 12,690,386 |
| May 3, 2021 | $16.94 | $18.30 | $16.54 | $18.29 | +10.38% | 15,700,666 |
| Apr 26, 2021 | $17.25 | $17.47 | $16.51 | $16.57 | -4.72% | 9,945,988 |
| Apr 19, 2021 | $18.02 | $18.03 | $16.78 | $17.39 | -5.23% | 13,300,500 |
| Apr 12, 2021 | $17.90 | $18.40 | $17.74 | $18.35 | +3.38% | 12,402,751 |
| Apr 5, 2021 | $18.15 | $18.41 | $17.54 | $17.75 | -0.89% | 11,185,266 |
| Mar 29, 2021 | $17.34 | $17.92 | $17.21 | $17.91 | +2.75% | 10,362,389 |
| Mar 22, 2021 | $17.70 | $17.71 | $16.47 | $17.43 | -1.25% | 17,456,484 |
| Mar 15, 2021 | $17.95 | $18.43 | $17.46 | $17.65 | -4.65% | 19,646,701 |
| Mar 8, 2021 | $16.99 | $18.52 | $16.93 | $18.51 | +10.64% | 21,079,500 |
| Mar 1, 2021 | $16.60 | $17.19 | $16.05 | $16.73 | +2.14% | 19,698,500 |
| Feb 22, 2021 | $15.86 | $16.73 | $15.80 | $16.38 | +0.74% | 13,345,700 |
| Feb 16, 2021 | $16.21 | $16.40 | $15.83 | $16.26 | +0.37% | 7,984,900 |
| Feb 8, 2021 | $16.45 | $16.53 | $15.83 | $16.20 | +0.19% | 8,600,600 |
| Feb 1, 2021 | $15.29 | $16.22 | $15.19 | $16.17 | +6.17% | 15,946,100 |
| Jan 25, 2021 | $15.58 | $15.76 | $14.88 | $15.23 | -5.70% | 16,201,100 |
| Jan 19, 2021 | $17.17 | $17.21 | $16.13 | $16.15 | +6.04% | 16,971,500 |
| Jan 11, 2021 | $17.32 | $17.96 | $15.19 | $15.23 | -14.05% | 21,051,200 |
| Jan 4, 2021 | $18.52 | $18.56 | $17.49 | $17.72 | -2.05% | 17,456,100 |
| Dec 28, 2020 | $18.12 | $19.50 | $17.88 | $18.09 | +2.32% | 15,020,500 |
| Dec 21, 2020 | $17.23 | $17.99 | $17.20 | $17.68 | -0.45% | 5,530,300 |
| Dec 14, 2020 | $16.96 | $17.81 | $16.76 | $17.76 | +6.79% | 10,995,400 |
| Dec 7, 2020 | $16.32 | $16.80 | $16.16 | $16.63 | +1.46% | 15,576,900 |
| Nov 30, 2020 | $15.90 | $16.49 | $15.50 | $16.39 | +3.60% | 11,048,600 |
| Nov 23, 2020 | $15.29 | $15.89 | $15.19 | $15.82 | +3.47% | 10,246,200 |
| Nov 16, 2020 | $14.86 | $15.45 | $14.77 | $15.29 | +4.94% | 10,781,400 |
| Nov 9, 2020 | $14.34 | $14.57 | $13.94 | $14.57 | +9.22% | 12,783,900 |
| Nov 2, 2020 | $12.59 | $13.60 | $12.49 | $13.34 | +8.54% | 13,791,100 |
| Oct 26, 2020 | $13.46 | $13.47 | $12.11 | $12.29 | -6.75% | 15,279,300 |
| Oct 19, 2020 | $12.63 | $13.19 | $12.47 | $13.18 | +4.69% | 9,757,200 |
| Oct 12, 2020 | $12.59 | $12.75 | $11.93 | $12.59 | +0.80% | 9,137,600 |
| Oct 5, 2020 | $12.34 | $12.67 | $12.30 | $12.49 | +2.38% | 9,188,700 |
| Sep 28, 2020 | $12.39 | $12.45 | $11.91 | $12.20 | +1.84% | 10,239,000 |
| Sep 21, 2020 | $11.83 | $12.34 | $11.56 | $11.98 | -2.28% | 14,012,600 |
| Sep 14, 2020 | $11.86 | $13.15 | $11.78 | $12.26 | +4.34% | 15,747,600 |
| Sep 8, 2020 | $11.20 | $11.93 | $11.15 | $11.75 | +4.07% | 11,561,400 |
| Aug 31, 2020 | $11.23 | $11.39 | $10.74 | $11.29 | +0.71% | 11,759,200 |
| Aug 24, 2020 | $11.22 | $11.43 | $11.09 | $11.21 | +2.00% | 14,031,600 |
| Aug 17, 2020 | $11.51 | $11.56 | $10.92 | $10.99 | -3.85% | 7,423,200 |
| Aug 10, 2020 | $11.00 | $11.87 | $11.00 | $11.43 | +4.00% | 9,834,300 |
| Aug 3, 2020 | $10.51 | $11.23 | $10.45 | $10.99 | +8.28% | 13,049,700 |
| Jul 27, 2020 | $10.58 | $10.94 | $10.07 | $10.15 | -3.43% | 13,677,900 |
| Jul 20, 2020 | $10.49 | $10.74 | $10.46 | $10.51 | +0.19% | 9,833,200 |
| Jul 13, 2020 | $10.27 | $10.59 | $10.02 | $10.49 | +3.76% | 14,656,900 |
| Jul 6, 2020 | $10.25 | $10.31 | $9.72 | $10.11 | +1.61% | 15,117,500 |
| Jun 29, 2020 | $9.87 | $10.26 | $9.77 | $9.95 | +2.90% | 17,076,300 |
| Jun 22, 2020 | $9.69 | $10.31 | $9.57 | $9.67 | +4.31% | 21,547,700 |
| Jun 15, 2020 | $9.07 | $9.68 | $9.04 | $9.27 | -0.75% | 15,592,200 |
| Jun 8, 2020 | $10.80 | $10.88 | $8.75 | $9.34 | -10.19% | 26,032,400 |
| Jun 1, 2020 | $8.99 | $10.57 | $8.96 | $10.40 | +17.65% | 15,770,100 |
| May 26, 2020 | $8.75 | $9.15 | $8.60 | $8.84 | +8.87% | 15,600,500 |
| May 18, 2020 | $8.32 | $8.56 | $7.91 | $8.12 | +3.84% | 21,183,400 |
| May 11, 2020 | $8.35 | $8.35 | $7.51 | $7.82 | -7.89% | 10,963,600 |
| May 4, 2020 | $8.25 | $8.49 | $8.14 | $8.49 | +0.59% | 7,867,100 |
| Apr 27, 2020 | $8.21 | $8.95 | $8.17 | $8.44 | +5.50% | 9,344,000 |
| Apr 20, 2020 | $8.00 | $8.16 | $7.70 | $8.00 | -0.62% | 10,938,700 |
| Apr 13, 2020 | $8.35 | $8.49 | $7.62 | $8.05 | -1.95% | 11,201,500 |
| Apr 6, 2020 | $6.96 | $8.28 | $6.93 | $8.21 | +22.35% | 12,771,100 |
| Mar 30, 2020 | $7.00 | $7.26 | $6.65 | $6.71 | -5.76% | 14,344,700 |
| Mar 23, 2020 | $6.25 | $7.73 | $6.23 | $7.12 | +12.13% | 31,841,400 |
| Mar 16, 2020 | $7.91 | $8.47 | $6.00 | $6.35 | -36.69% | 24,115,900 |
| Mar 9, 2020 | $10.79 | $11.02 | $8.60 | $10.03 | -15.22% | 30,140,000 |
| Mar 2, 2020 | $12.16 | $12.57 | $11.71 | $11.83 | -4.90% | 27,197,600 |
| Feb 24, 2020 | $12.26 | $12.90 | $11.94 | $12.44 | -5.04% | 49,041,900 |
| Feb 18, 2020 | $13.19 | $13.36 | $13.04 | $13.10 | -1.28% | 7,399,400 |
| Feb 10, 2020 | $13.11 | $13.75 | $13.03 | $13.27 | +0.61% | 11,578,100 |
| Feb 3, 2020 | $13.03 | $13.93 | $12.87 | $13.19 | +1.31% | 19,114,400 |
| Jan 27, 2020 | $13.02 | $13.38 | $12.94 | $13.02 | -2.47% | 18,971,600 |
| Jan 21, 2020 | $13.79 | $13.81 | $13.24 | $13.35 | -2.91% | 15,270,800 |
| Jan 13, 2020 | $14.21 | $14.25 | $13.71 | $13.75 | -2.83% | 13,763,200 |
| Jan 6, 2020 | $14.33 | $14.50 | $14.14 | $14.15 | -2.35% | 16,346,000 |
| Dec 30, 2019 | $14.86 | $15.10 | $14.49 | $14.49 | -2.56% | 9,172,000 |
| Dec 23, 2019 | $14.99 | $15.05 | $14.74 | $14.87 | -0.60% | 7,199,300 |
| Dec 16, 2019 | $14.99 | $15.43 | $14.95 | $14.96 | +0.81% | 20,305,900 |
| Dec 9, 2019 | $14.52 | $15.05 | $14.23 | $14.84 | +1.44% | 24,551,700 |
| Dec 2, 2019 | $14.78 | $15.03 | $14.53 | $14.63 | -0.81% | 12,462,800 |
| Nov 25, 2019 | $14.91 | $15.01 | $14.71 | $14.75 | -0.34% | 6,408,600 |
| Nov 18, 2019 | $15.64 | $15.74 | $14.70 | $14.80 | -7.67% | 21,244,000 |
| Nov 11, 2019 | $16.05 | $16.25 | $15.88 | $16.03 | -0.99% | 16,941,200 |
| Nov 4, 2019 | $16.17 | $16.22 | $15.83 | $16.19 | +2.86% | 32,630,600 |
| Oct 28, 2019 | $13.25 | $15.84 | $12.98 | $15.74 | +19.88% | 120,479,800 |
| Oct 21, 2019 | $13.55 | $13.58 | $13.05 | $13.13 | -0.68% | 31,482,900 |
| Oct 14, 2019 | $13.19 | $13.65 | $13.07 | $13.22 | +1.69% | 39,496,600 |
| Oct 7, 2019 | $12.35 | $13.19 | $12.25 | $13.00 | +4.59% | 20,107,900 |
| Sep 30, 2019 | $12.89 | $13.01 | $12.29 | $12.43 | -3.57% | 13,920,600 |
| Sep 23, 2019 | $13.27 | $13.46 | $12.78 | $12.89 | -4.59% | 11,622,900 |
| Sep 16, 2019 | $13.91 | $13.94 | $13.47 | $13.51 | -2.67% | 11,969,200 |
| Sep 9, 2019 | $14.06 | $14.10 | $13.53 | $13.88 | 0.00% | 18,733,700 |
| Sep 3, 2019 | $13.13 | $14.02 | $13.04 | $13.88 | +5.63% | 9,558,700 |
| Aug 26, 2019 | $12.73 | $13.16 | $12.63 | $13.14 | +5.71% | 9,156,900 |
| Aug 19, 2019 | $12.58 | $12.94 | $12.34 | $12.43 | +0.49% | 11,742,600 |
| Aug 12, 2019 | $12.98 | $13.30 | $12.11 | $12.37 | -5.36% | 14,343,100 |
| Aug 5, 2019 | $13.07 | $13.38 | $12.90 | $13.07 | +0.62% | 18,216,100 |
| Jul 29, 2019 | $13.59 | $13.74 | $12.76 | $12.99 | -5.18% | 26,741,000 |
| Jul 22, 2019 | $13.49 | $14.14 | $13.34 | $13.70 | +2.47% | 17,421,800 |
| Jul 15, 2019 | $14.30 | $14.33 | $13.37 | $13.37 | -5.38% | 16,629,900 |
| Jul 8, 2019 | $14.17 | $14.22 | $13.87 | $14.13 | +0.07% | 11,050,000 |
| Jul 1, 2019 | $14.05 | $14.37 | $13.85 | $14.12 | +2.17% | 9,853,500 |
| Jun 24, 2019 | $13.94 | $14.05 | $13.73 | $13.82 | -0.58% | 10,699,900 |
| Jun 17, 2019 | $13.46 | $14.04 | $13.38 | $13.90 | +4.75% | 11,318,400 |
| Jun 10, 2019 | $13.48 | $13.68 | $13.23 | $13.27 | +0.53% | 12,262,700 |
| Jun 3, 2019 | $12.62 | $13.38 | $12.62 | $13.20 | +4.60% | 22,782,800 |
| May 28, 2019 | $13.89 | $13.99 | $12.58 | $12.62 | -1.79% | 21,584,600 |
| May 20, 2019 | $13.21 | $13.40 | $12.61 | $12.85 | -13.35% | 21,071,700 |
| May 13, 2019 | $14.28 | $15.00 | $14.12 | $14.83 | +0.75% | 26,759,900 |
| May 6, 2019 | $15.33 | $15.70 | $14.44 | $14.72 | -7.19% | 20,025,500 |
| Apr 29, 2019 | $15.37 | $16.03 | $14.99 | $15.86 | +2.19% | 21,086,700 |
| Apr 22, 2019 | $16.50 | $16.55 | $15.24 | $15.52 | -5.83% | 11,105,100 |
| Apr 15, 2019 | $16.12 | $16.69 | $16.02 | $16.48 | +2.55% | 11,224,000 |
| Apr 8, 2019 | $15.75 | $16.25 | $15.49 | $16.07 | +4.08% | 13,563,400 |
| Apr 1, 2019 | $15.07 | $15.55 | $15.07 | $15.44 | +3.97% | 18,267,500 |
| Mar 25, 2019 | $14.68 | $15.29 | $14.59 | $14.85 | +2.41% | 15,682,900 |
| Mar 18, 2019 | $14.45 | $15.49 | $14.36 | $14.50 | +1.12% | 28,219,300 |
| Mar 11, 2019 | $14.38 | $14.56 | $14.15 | $14.34 | -0.28% | 17,499,300 |
| Mar 4, 2019 | $14.62 | $15.29 | $14.16 | $14.38 | -2.57% | 28,282,700 |
| Feb 25, 2019 | $15.05 | $15.09 | $14.67 | $14.76 | -0.20% | 26,060,600 |
| Feb 19, 2019 | $14.63 | $15.17 | $14.61 | $14.79 | +0.20% | 13,785,800 |
| Feb 11, 2019 | $14.87 | $14.94 | $14.49 | $14.76 | -1.14% | 23,573,800 |
| Feb 4, 2019 | $16.89 | $17.46 | $14.53 | $14.93 | -13.00% | 42,741,600 |
| Jan 28, 2019 | $16.52 | $17.33 | $16.42 | $17.16 | +2.51% | 17,339,300 |
| Jan 22, 2019 | $16.60 | $16.83 | $16.14 | $16.74 | -0.24% | 12,150,500 |
| Jan 14, 2019 | $16.08 | $16.88 | $16.06 | $16.78 | +3.20% | 25,391,500 |
| Jan 7, 2019 | $15.05 | $16.46 | $14.95 | $16.26 | +8.47% | 22,440,900 |
| Dec 31, 2018 | $14.60 | $15.05 | $14.01 | $14.99 | +3.95% | 26,756,900 |
| Dec 24, 2018 | $14.60 | $14.75 | $14.06 | $14.42 | -2.37% | 18,647,500 |
| Dec 17, 2018 | $15.55 | $16.21 | $14.72 | $14.77 | -4.52% | 20,608,300 |
| Dec 10, 2018 | $15.29 | $16.05 | $15.08 | $15.47 | +0.85% | 18,803,100 |
| Dec 3, 2018 | $17.04 | $17.32 | $15.31 | $15.34 | -7.53% | 27,871,000 |
| Nov 26, 2018 | $16.64 | $17.08 | $16.35 | $16.59 | +3.88% | 24,577,700 |
| Nov 19, 2018 | $16.44 | $19.44 | $15.68 | $15.97 | -2.92% | 13,923,200 |
| Nov 12, 2018 | $16.00 | $16.75 | $15.76 | $16.45 | +1.17% | 16,984,800 |
| Nov 5, 2018 | $16.37 | $16.94 | $16.08 | $16.26 | +0.56% | 18,605,500 |
| Oct 29, 2018 | $16.38 | $16.54 | $14.97 | $16.17 | +0.94% | 45,529,000 |
| Oct 22, 2018 | $16.03 | $16.68 | $15.23 | $16.02 | +3.29% | 39,142,300 |
| Oct 15, 2018 | $16.16 | $16.92 | $15.19 | $15.51 | -3.96% | 20,797,900 |
| Oct 8, 2018 | $16.87 | $17.35 | $15.94 | $16.15 | -7.08% | 26,501,100 |
| Oct 1, 2018 | $18.14 | $18.24 | $17.28 | $17.38 | -0.74% | 16,466,500 |
| Sep 24, 2018 | $18.28 | $18.41 | $17.49 | $17.51 | -4.26% | 15,305,000 |
| Sep 17, 2018 | $17.55 | $18.50 | $17.39 | $18.29 | +4.51% | 19,705,100 |
| Sep 10, 2018 | $16.76 | $17.61 | $16.67 | $17.50 | +5.68% | 19,465,100 |
| Sep 4, 2018 | $16.80 | $17.40 | $16.52 | $16.56 | -3.21% | 18,624,600 |
| Aug 27, 2018 | $17.00 | $17.98 | $16.89 | $17.11 | +1.72% | 33,418,600 |
| Aug 20, 2018 | $16.06 | $16.91 | $16.01 | $16.82 | +6.66% | 32,722,600 |
| Aug 13, 2018 | $16.09 | $16.18 | $15.33 | $15.77 | -2.29% | 17,239,300 |
| Aug 6, 2018 | $16.82 | $17.14 | $16.05 | $16.14 | -4.55% | 23,157,700 |
| Jul 30, 2018 | $17.17 | $17.34 | $16.32 | $16.91 | 0.00% | 31,966,900 |
| Jul 23, 2018 | $18.67 | $19.49 | $16.26 | $16.91 | -12.47% | 70,352,300 |
| Jul 16, 2018 | $19.47 | $20.08 | $19.04 | $19.32 | -0.57% | 19,487,200 |
| Jul 9, 2018 | $20.04 | $20.43 | $19.08 | $19.43 | -2.85% | 13,882,700 |
| Jul 2, 2018 | $19.03 | $20.22 | $18.86 | $20.00 | +5.88% | 12,343,100 |
| Jun 25, 2018 | $19.02 | $19.47 | $18.30 | $18.89 | -1.46% | 20,298,700 |
| Jun 18, 2018 | $20.66 | $20.94 | $18.98 | $19.17 | -8.06% | 28,701,400 |
| Jun 11, 2018 | $21.24 | $21.52 | $20.76 | $20.85 | -1.42% | 18,721,900 |
| Jun 4, 2018 | $20.98 | $21.81 | $20.71 | $21.15 | -1.86% | 25,341,300 |
| May 29, 2018 | $20.98 | $23.29 | $20.84 | $21.55 | -1.24% | 38,290,100 |
| May 21, 2018 | $22.56 | $22.91 | $21.59 | $21.82 | -0.18% | 17,586,800 |
| May 14, 2018 | $22.61 | $22.77 | $21.45 | $21.86 | -3.70% | 16,837,600 |
| May 7, 2018 | $22.93 | $22.97 | $22.18 | $22.70 | -0.96% | 13,507,600 |
| Apr 30, 2018 | $22.41 | $23.05 | $21.53 | $22.92 | +1.82% | 28,503,500 |
| Apr 23, 2018 | $23.86 | $24.22 | $22.46 | $22.51 | -4.66% | 30,071,900 |
| Apr 16, 2018 | $23.52 | $24.41 | $23.34 | $23.61 | +0.85% | 17,522,000 |
| Apr 9, 2018 | $22.69 | $23.59 | $22.55 | $23.41 | +4.93% | 19,239,000 |
| Apr 2, 2018 | $20.43 | $22.81 | $19.59 | $22.31 | +8.72% | 29,638,000 |
| Mar 26, 2018 | $20.94 | $20.98 | $19.88 | $20.52 | +1.28% | 21,452,700 |
| Mar 19, 2018 | $21.07 | $21.77 | $20.21 | $20.26 | -3.89% | 22,849,900 |
| Mar 12, 2018 | $21.15 | $21.40 | $20.89 | $21.08 | -0.33% | 13,430,500 |
| Mar 5, 2018 | $19.64 | $21.57 | $19.61 | $21.15 | +5.49% | 21,802,900 |
| Feb 26, 2018 | $21.79 | $21.94 | $19.72 | $20.05 | -8.15% | 24,852,300 |
| Feb 20, 2018 | $21.90 | $22.47 | $21.59 | $21.83 | -2.50% | 12,807,200 |
| Feb 12, 2018 | $21.60 | $22.68 | $21.11 | $22.39 | +4.04% | 19,194,100 |
| Feb 5, 2018 | $22.89 | $23.22 | $20.48 | $21.52 | -3.50% | 46,248,700 |
| Jan 29, 2018 | $24.59 | $24.64 | $20.68 | $22.30 | -10.12% | 26,115,600 |
| Jan 22, 2018 | $24.05 | $24.95 | $23.90 | $24.81 | +3.68% | 34,669,400 |
| Jan 16, 2018 | $23.23 | $23.95 | $22.51 | $23.93 | +2.31% | 23,411,400 |
| Jan 8, 2018 | $21.41 | $23.80 | $21.33 | $23.39 | +7.44% | 53,350,200 |
| Jan 2, 2018 | $17.89 | $21.88 | $17.85 | $21.77 | +22.03% | 42,588,700 |
| Dec 26, 2017 | $18.44 | $18.56 | $17.83 | $17.84 | -3.25% | 9,139,200 |
| Dec 18, 2017 | $18.00 | $18.47 | $18.00 | $18.44 | +4.71% | 14,388,300 |
| Dec 11, 2017 | $17.85 | $17.96 | $17.51 | $17.61 | 0.00% | 9,569,300 |
| Dec 4, 2017 | $17.35 | $17.63 | $16.84 | $17.61 | +3.04% | 13,153,700 |
| Nov 27, 2017 | $17.49 | $17.50 | $16.79 | $17.09 | -2.90% | 17,148,000 |
| Nov 20, 2017 | $17.44 | $17.97 | $17.44 | $17.60 | +1.38% | 6,212,700 |
| Nov 13, 2017 | $17.08 | $17.62 | $17.05 | $17.36 | +0.52% | 10,972,700 |
| Nov 6, 2017 | $18.10 | $18.17 | $16.95 | $17.27 | -4.85% | 11,978,100 |
| Oct 30, 2017 | $17.21 | $18.33 | $17.18 | $18.15 | +5.83% | 15,824,500 |
| Oct 23, 2017 | $16.57 | $17.79 | $16.51 | $17.15 | +2.57% | 21,513,400 |
| Oct 16, 2017 | $17.77 | $17.80 | $16.49 | $16.72 | -5.80% | 17,072,000 |
| Oct 9, 2017 | $17.78 | $17.97 | $17.56 | $17.75 | +0.85% | 12,575,300 |
| Oct 2, 2017 | $17.81 | $18.00 | $17.47 | $17.60 | -1.73% | 15,118,500 |
| Sep 25, 2017 | $17.76 | $17.96 | $17.29 | $17.91 | -0.22% | 20,776,500 |
| Sep 18, 2017 | $16.84 | $18.10 | $16.76 | $17.95 | +7.74% | 22,009,300 |
| Sep 11, 2017 | $16.20 | $16.77 | $16.20 | $16.66 | +2.15% | 16,328,600 |
| Sep 5, 2017 | $15.73 | $16.46 | $15.43 | $16.31 | +2.84% | 22,521,400 |
| Aug 28, 2017 | $14.81 | $16.03 | $14.63 | $15.86 | +6.80% | 27,816,600 |
| Aug 21, 2017 | $13.12 | $15.06 | $13.11 | $14.85 | +18.14% | 60,384,100 |
| Aug 14, 2017 | $12.38 | $12.91 | $12.35 | $12.57 | +8.27% | 30,853,000 |
| Aug 7, 2017 | $12.05 | $12.12 | $11.54 | $11.61 | -3.81% | 18,483,000 |
| Jul 31, 2017 | $11.94 | $12.17 | $11.87 | $12.07 | +1.09% | 24,099,900 |
| Jul 24, 2017 | $11.63 | $12.06 | $11.59 | $11.94 | +1.62% | 22,170,100 |
| Jul 17, 2017 | $11.92 | $12.07 | $11.59 | $11.75 | -2.00% | 21,226,100 |
| Jul 10, 2017 | $11.08 | $12.02 | $11.07 | $11.99 | +8.12% | 26,671,800 |
| Jul 3, 2017 | $10.99 | $11.14 | $10.85 | $11.09 | +4.75% | 15,964,800 |
| Jun 26, 2017 | $10.82 | $10.93 | $10.49 | $10.59 | -1.94% | 19,236,238 |
| Jun 19, 2017 | $10.56 | $10.95 | $10.50 | $10.80 | +2.17% | 21,514,816 |
| Jun 12, 2017 | $10.80 | $11.24 | $10.42 | $10.57 | -1.39% | 44,047,688 |
| Jun 5, 2017 | $10.90 | $11.05 | $10.64 | $10.72 | -2.54% | 26,867,140 |
| May 30, 2017 | $10.31 | $11.12 | $10.29 | $11.00 | +4.64% | 36,333,555 |
| May 22, 2017 | $10.67 | $10.90 | $10.17 | $10.51 | +0.48% | 63,319,670 |
| May 15, 2017 | $11.11 | $11.24 | $10.12 | $10.46 | -3.40% | 60,185,483 |
| May 8, 2017 | $11.04 | $11.16 | $10.72 | $10.83 | -4.40% | 31,061,049 |
| May 1, 2017 | $11.34 | $11.45 | $10.73 | $11.32 | 0.00% | 29,120,618 |
| Apr 24, 2017 | $10.45 | $11.60 | $10.42 | $11.32 | +12.69% | 53,876,347 |
| Apr 17, 2017 | $9.68 | $10.29 | $9.56 | $10.05 | +4.02% | 29,739,885 |
| Apr 10, 2017 | $10.08 | $10.26 | $9.62 | $9.66 | -4.15% | 19,517,458 |
| Apr 3, 2017 | $10.90 | $10.90 | $10.07 | $10.08 | -7.41% | 40,376,965 |
| Mar 27, 2017 | $10.70 | $11.15 | $10.65 | $10.89 | +1.11% | 48,705,747 |
| Mar 20, 2017 | $11.36 | $11.37 | $10.56 | $10.77 | -5.75% | 43,394,386 |
| Mar 13, 2017 | $10.94 | $11.53 | $10.93 | $11.42 | +5.13% | 35,798,825 |
| Mar 6, 2017 | $11.12 | $11.13 | $10.77 | $10.87 | -2.76% | 20,152,891 |
| Feb 27, 2017 | $10.91 | $11.22 | $10.86 | $11.18 | +3.99% | 21,975,050 |
| Feb 21, 2017 | $11.39 | $11.47 | $10.64 | $10.75 | -4.93% | 24,570,089 |
| Feb 13, 2017 | $10.92 | $11.58 | $10.88 | $11.30 | +5.58% | 58,220,353 |
| Feb 6, 2017 | $10.76 | $10.87 | $10.15 | $10.71 | -2.54% | 58,026,982 |
| Jan 30, 2017 | $10.85 | $11.04 | $10.66 | $10.99 | -0.45% | 54,434,471 |
| Jan 23, 2017 | $10.19 | $11.16 | $10.13 | $11.04 | +10.69% | 60,859,869 |
| Jan 17, 2017 | $9.58 | $10.08 | $9.42 | $9.97 | +2.88% | 41,814,692 |
| Jan 9, 2017 | $10.53 | $11.27 | $9.01 | $9.69 | -6.62% | 164,240,144 |
| Jan 3, 2017 | $9.59 | $10.51 | $9.42 | $10.38 | +14.25% | 41,366,306 |
| Dec 27, 2016 | $9.06 | $9.16 | $8.95 | $9.08 | +0.89% | 15,951,653 |
| Dec 19, 2016 | $8.90 | $9.08 | $8.75 | $9.00 | +2.73% | 29,868,397 |
| Dec 12, 2016 | $8.69 | $8.84 | $8.41 | $8.76 | +4.64% | 52,500,365 |
| Dec 5, 2016 | $7.98 | $8.53 | $7.95 | $8.38 | +10.22% | 73,231,659 |
| Nov 28, 2016 | $7.80 | $7.84 | $7.45 | $7.60 | -0.91% | 76,081,212 |
| Nov 21, 2016 | $7.43 | $7.70 | $7.42 | $7.67 | +3.63% | 24,841,571 |
| Nov 14, 2016 | $7.44 | $7.66 | $6.84 | $7.40 | – | 65,893,523 |
Seasonality
STLA 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 | 5.9% | -1.9% | -5.9% | -0.1% | 3.5% | -3.6% | 0.2% | 2.6% | -2.3% | 3.0% | 5.6% | 1.9% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -9.4% | -18.0% | -12.4% | 2.7% | 9.6% | -28.1% | 0.3% | -4.7% | -20.6% | 6.4% | ||
| 2025 | 0.6% | -3.1% | -11.9% | -9.9% | 9.3% | -1.1% | -11.4% | 8.3% | -3.0% | 8.6% | 5.1% | 2.2% |
| 2024 | -5.8% | 19.6% | 7.8% | -15.8% | -0.1% | -10.9% | -15.9% | 0.5% | -16.3% | -3.1% | -3.1% | -1.1% |
| 2023 | 10.7% | 11.5% | 3.8% | -0.3% | -8.0% | 14.6% | 17.2% | -9.7% | 3.1% | -2.4% | 16.0% | 7.7% |
| 2022 | 2.8% | -5.2% | -11.0% | -11.2% | 12.9% | -18.1% | 16.3% | -6.8% | -11.6% | 14.2% | 15.5% | -9.1% |
| 2021 | -3.7% | 7.6% | 9.3% | -4.9% | 18.1% | 0.7% | -2.7% | 4.4% | -4.6% | 4.4% | -14.1% | 9.5% |
| 2020 | -11.4% | -4.5% | -42.2% | 19.7% | 2.7% | 15.8% | -0.9% | 8.7% | 10.8% | 0.6% | 26.1% | 16.7% |
| 2019 | 19.0% | -14.4% | 0.8% | 8.6% | -9.2% | 9.5% | -4.6% | -0.4% | -1.4% | 18.3% | -3.7% | -0.4% |
| 2018 | 35.5% | -12.3% | -3.2% | 6.4% | 6.4% | -18.7% | -10.1% | 0.8% | 2.3% | -13.7% | 9.8% | -12.8% |
| 2017 | 20.5% | -0.2% | -0.4% | 4.0% | -7.0% | 0.6% | 14.2% | 25.1% | 18.4% | -3.1% | -1.4% | 4.3% |