Steel Dynamics Inc (STLD) stock
STLDNasdaqSteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 15/3065% above fair value
$250.80−2.73 (-1.08%)
Close on Oct 30, 2026Market cap $35.95BP/E 22.7Yield 0.80%
Price history
Steel Dynamics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$250.80
-1.08% on the day
52-week range
$150.03 – $288.74
-13.1% from the high
Change over 52 weeks
+58.6%
From $158.18 on Oct 30, 2025
Average volume
1.11M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $241.90 | $254.13 | $231.06 | $250.80 | +3.84% | 5,483,081 |
| Oct 19, 2026 | $245.73 | $248.96 | $231.25 | $241.53 | +0.41% | 6,180,474 |
| Oct 12, 2026 | $238.90 | $248.92 | $235.25 | $240.54 | +0.91% | 3,988,677 |
| Oct 5, 2026 | $233.02 | $245.19 | $232.97 | $238.38 | +2.75% | 3,968,564 |
| Sep 28, 2026 | $229.99 | $233.14 | $219.10 | $231.99 | -0.71% | 5,046,641 |
| Sep 21, 2026 | $234.49 | $237.76 | $229.24 | $233.66 | -0.68% | 3,518,498 |
| Sep 14, 2026 | $241.04 | $247.10 | $232.41 | $235.26 | -1.89% | 7,036,069 |
| Sep 8, 2026 | $241.34 | $246.00 | $234.38 | $239.79 | -0.94% | 3,416,537 |
| Aug 31, 2026 | $235.37 | $251.88 | $229.04 | $242.06 | +3.15% | 4,840,314 |
| Aug 24, 2026 | $235.64 | $244.25 | $227.51 | $234.67 | +2.62% | 6,059,869 |
| Aug 17, 2026 | $253.41 | $259.04 | $218.02 | $228.68 | -10.59% | 8,465,722 |
| Aug 10, 2026 | $262.71 | $271.00 | $255.11 | $255.77 | -2.55% | 4,360,739 |
| Aug 3, 2026 | $255.72 | $273.36 | $245.12 | $262.45 | +4.45% | 5,700,154 |
| Jul 27, 2026 | $246.49 | $265.55 | $244.88 | $251.26 | +1.68% | 6,061,560 |
| Jul 20, 2026 | $235.89 | $247.68 | $228.77 | $247.11 | +4.93% | 6,933,157 |
| Jul 13, 2026 | $229.18 | $238.65 | $229.18 | $235.51 | +3.10% | 4,980,908 |
| Jul 6, 2026 | $220.39 | $231.99 | $219.19 | $228.42 | +3.64% | 5,303,941 |
| Jun 29, 2026 | $244.18 | $246.91 | $216.36 | $220.39 | -10.22% | 5,655,822 |
| Jun 22, 2026 | $250.36 | $253.50 | $239.52 | $245.49 | -1.77% | 6,956,127 |
| Jun 15, 2026 | $288.03 | $288.74 | $248.05 | $249.91 | -11.62% | 8,526,295 |
| Jun 8, 2026 | $270.01 | $285.88 | $259.52 | $282.76 | +5.31% | 4,816,363 |
| Jun 1, 2026 | $257.33 | $280.49 | $255.20 | $268.50 | +3.21% | 5,054,416 |
| May 26, 2026 | $241.68 | $263.09 | $240.73 | $260.15 | +8.38% | 5,727,280 |
| May 18, 2026 | $229.32 | $242.95 | $219.03 | $240.03 | +4.66% | 4,929,611 |
| May 11, 2026 | $235.55 | $238.85 | $226.75 | $229.34 | -2.45% | 4,858,556 |
| May 4, 2026 | $229.11 | $243.73 | $226.25 | $235.10 | +2.54% | 4,935,018 |
| Apr 27, 2026 | $225.80 | $230.94 | $220.81 | $229.27 | +1.09% | 4,987,199 |
| Apr 20, 2026 | $200.97 | $229.00 | $199.91 | $226.79 | +13.21% | 9,314,645 |
| Apr 13, 2026 | $189.38 | $202.59 | $189.31 | $200.32 | +5.12% | 5,004,524 |
| Apr 6, 2026 | $178.64 | $194.59 | $174.22 | $190.57 | +5.75% | 4,242,044 |
| Mar 30, 2026 | $172.64 | $184.94 | $171.06 | $180.20 | +5.40% | 4,545,362 |
| Mar 23, 2026 | $169.74 | $175.06 | $164.50 | $170.97 | +4.28% | 6,380,151 |
| Mar 16, 2026 | $172.85 | $175.55 | $162.16 | $163.95 | -3.90% | 7,319,571 |
| Mar 9, 2026 | $179.25 | $185.29 | $169.87 | $170.60 | -6.06% | 5,245,884 |
| Mar 2, 2026 | $193.14 | $201.76 | $180.30 | $181.61 | -5.96% | 5,940,958 |
| Feb 23, 2026 | $193.39 | $196.35 | $188.05 | $193.13 | -0.13% | 5,708,554 |
| Feb 17, 2026 | $190.80 | $195.66 | $186.71 | $193.39 | +0.89% | 4,566,641 |
| Feb 9, 2026 | $200.89 | $208.47 | $185.00 | $191.68 | -5.29% | 7,467,676 |
| Feb 2, 2026 | $178.63 | $202.86 | $178.17 | $202.39 | +12.71% | 8,338,546 |
| Jan 26, 2026 | $184.40 | $185.56 | $170.20 | $179.57 | -0.97% | 8,127,691 |
| Jan 20, 2026 | $173.00 | $182.81 | $170.85 | $181.32 | +4.46% | 4,825,425 |
| Jan 12, 2026 | $169.19 | $175.63 | $166.53 | $173.58 | +2.55% | 6,566,762 |
| Jan 5, 2026 | $176.33 | $177.50 | $166.16 | $169.27 | -3.86% | 7,073,600 |
| Dec 29, 2025 | $173.93 | $176.59 | $168.48 | $176.06 | +0.34% | 3,096,788 |
| Dec 22, 2025 | $174.52 | $178.36 | $172.74 | $175.46 | +0.68% | 3,169,767 |
| Dec 15, 2025 | $171.48 | $176.98 | $165.80 | $174.28 | +1.34% | 10,330,127 |
| Dec 8, 2025 | $165.35 | $174.31 | $164.39 | $171.97 | +4.09% | 5,318,393 |
| Dec 1, 2025 | $166.10 | $172.94 | $163.87 | $165.22 | -1.56% | 6,658,876 |
| Nov 24, 2025 | $159.18 | $168.36 | $156.91 | $167.83 | +6.11% | 4,381,927 |
| Nov 17, 2025 | $154.99 | $159.73 | $152.54 | $158.16 | +1.77% | 5,000,989 |
| Nov 10, 2025 | $153.00 | $159.83 | $150.22 | $155.41 | +2.28% | 6,209,792 |
| Nov 3, 2025 | $156.08 | $156.64 | $150.03 | $151.94 | -3.10% | 6,192,470 |
| Oct 27, 2025 | $153.71 | $164.73 | $151.64 | $156.80 | +2.52% | 7,017,050 |
| Oct 20, 2025 | $147.01 | $156.24 | $144.78 | $152.95 | +7.15% | 8,551,053 |
| Oct 13, 2025 | $144.41 | $148.97 | $140.87 | $142.75 | +1.08% | 4,787,665 |
| Oct 6, 2025 | $145.20 | $149.47 | $141.15 | $141.23 | -2.66% | 5,469,277 |
| Sep 29, 2025 | $140.21 | $147.00 | $137.60 | $145.09 | +3.91% | 5,973,968 |
| Sep 22, 2025 | $140.80 | $140.80 | $134.87 | $139.63 | +0.26% | 6,641,499 |
| Sep 15, 2025 | $130.75 | $141.90 | $129.41 | $139.27 | +6.60% | 9,302,713 |
| Sep 8, 2025 | $134.48 | $136.44 | $129.93 | $130.65 | -2.96% | 5,647,411 |
| Sep 2, 2025 | $129.14 | $136.10 | $126.88 | $134.63 | +2.83% | 4,688,881 |
| Aug 25, 2025 | $132.58 | $134.30 | $130.29 | $130.92 | -1.33% | 4,457,706 |
| Aug 18, 2025 | $126.32 | $132.84 | $124.77 | $132.68 | +4.95% | 7,716,589 |
| Aug 11, 2025 | $122.85 | $131.01 | $119.89 | $126.42 | +2.76% | 7,241,361 |
| Aug 4, 2025 | $122.30 | $125.07 | $120.87 | $123.02 | +0.53% | 4,892,346 |
| Jul 28, 2025 | $130.31 | $131.41 | $121.66 | $122.37 | -6.47% | 6,795,108 |
| Jul 21, 2025 | $133.56 | $135.80 | $126.16 | $130.83 | -0.61% | 7,915,297 |
| Jul 14, 2025 | $134.49 | $134.70 | $126.17 | $131.63 | -2.55% | 5,451,283 |
| Jul 7, 2025 | $132.64 | $139.57 | $132.13 | $135.07 | +1.37% | 5,035,221 |
| Jun 30, 2025 | $130.41 | $135.21 | $126.31 | $133.24 | +1.55% | 6,439,302 |
| Jun 23, 2025 | $125.65 | $132.30 | $124.80 | $131.21 | +4.22% | 6,308,989 |
| Jun 16, 2025 | $134.27 | $134.99 | $124.56 | $125.90 | -5.68% | 8,603,820 |
| Jun 9, 2025 | $134.10 | $135.58 | $127.61 | $133.48 | -0.06% | 6,389,279 |
| Jun 2, 2025 | $135.60 | $142.42 | $130.97 | $133.56 | +8.52% | 8,773,638 |
| May 26, 2025 | $127.69 | $129.12 | $121.41 | $123.07 | -1.80% | 9,986,501 |
| May 19, 2025 | $133.15 | $136.48 | $124.45 | $125.32 | -7.02% | 8,352,636 |
| May 12, 2025 | $136.10 | $138.18 | $132.26 | $134.78 | +3.27% | 6,180,934 |
| May 5, 2025 | $133.82 | $135.30 | $128.51 | $130.51 | -3.28% | 5,327,838 |
| Apr 28, 2025 | $127.66 | $135.25 | $124.73 | $134.94 | +5.97% | 5,989,394 |
| Apr 21, 2025 | $117.77 | $127.85 | $112.72 | $127.34 | +7.65% | 7,034,374 |
| Apr 14, 2025 | $122.22 | $122.88 | $115.98 | $118.29 | -1.76% | 4,768,255 |
| Apr 7, 2025 | $106.15 | $123.38 | $103.17 | $120.41 | +10.26% | 13,133,716 |
| Mar 31, 2025 | $123.51 | $127.57 | $105.64 | $109.21 | -11.91% | 8,312,548 |
| Mar 24, 2025 | $125.60 | $130.11 | $123.28 | $123.97 | +1.06% | 8,600,926 |
| Mar 17, 2025 | $125.85 | $128.69 | $121.07 | $122.67 | -3.52% | 13,979,155 |
| Mar 10, 2025 | $122.37 | $127.52 | $116.99 | $127.14 | +1.69% | 10,849,480 |
| Mar 3, 2025 | $136.78 | $137.83 | $123.02 | $125.03 | -7.43% | 10,623,670 |
| Feb 24, 2025 | $134.68 | $137.32 | $130.86 | $135.07 | +3.34% | 7,199,693 |
| Feb 18, 2025 | $136.58 | $139.65 | $130.12 | $130.71 | -3.77% | 6,025,854 |
| Feb 10, 2025 | $133.72 | $137.30 | $129.38 | $135.83 | +7.20% | 11,134,286 |
| Feb 3, 2025 | $128.56 | $132.18 | $124.00 | $126.71 | -1.16% | 8,771,698 |
| Jan 27, 2025 | $121.91 | $131.45 | $120.66 | $128.20 | +4.78% | 8,940,067 |
| Jan 21, 2025 | $127.88 | $128.50 | $117.68 | $122.35 | -2.77% | 7,791,638 |
| Jan 13, 2025 | $116.23 | $127.71 | $115.37 | $125.83 | +8.17% | 7,682,768 |
| Jan 6, 2025 | $114.54 | $121.34 | $114.54 | $116.33 | +2.81% | 7,410,992 |
| Dec 30, 2024 | $115.00 | $115.86 | $110.91 | $113.15 | -2.26% | 5,177,779 |
| Dec 23, 2024 | $115.50 | $118.30 | $114.38 | $115.77 | +0.07% | 3,330,829 |
| Dec 16, 2024 | $120.76 | $123.90 | $114.03 | $115.69 | -5.46% | 12,085,848 |
| Dec 9, 2024 | $137.80 | $139.45 | $121.93 | $122.37 | -10.61% | 7,764,766 |
| Dec 2, 2024 | $145.24 | $146.05 | $136.72 | $136.90 | -5.76% | 6,492,592 |
| Nov 25, 2024 | $144.23 | $148.81 | $142.51 | $145.27 | +1.18% | 4,503,829 |
| Nov 18, 2024 | $138.39 | $147.18 | $138.07 | $143.57 | +2.98% | 8,256,233 |
| Nov 11, 2024 | $150.05 | $151.00 | $136.72 | $139.41 | -6.15% | 5,728,264 |
| Nov 4, 2024 | $133.50 | $155.56 | $131.81 | $148.55 | +11.15% | 9,188,871 |
| Oct 28, 2024 | $131.51 | $136.03 | $130.36 | $133.65 | +3.14% | 5,181,746 |
| Oct 21, 2024 | $136.99 | $137.01 | $127.40 | $129.58 | -5.12% | 5,673,492 |
| Oct 14, 2024 | $128.33 | $138.72 | $127.69 | $136.57 | +5.17% | 7,334,874 |
| Oct 7, 2024 | $127.40 | $130.69 | $125.36 | $129.86 | +1.28% | 4,975,959 |
| Sep 30, 2024 | $125.83 | $130.78 | $124.55 | $128.22 | +1.78% | 4,860,750 |
| Sep 23, 2024 | $120.00 | $128.00 | $119.62 | $125.98 | +5.13% | 6,275,447 |
| Sep 16, 2024 | $113.11 | $120.16 | $110.81 | $119.83 | +6.19% | 13,516,561 |
| Sep 9, 2024 | $112.78 | $114.14 | $104.60 | $112.84 | +1.66% | 7,833,806 |
| Sep 3, 2024 | $118.05 | $118.15 | $110.09 | $111.00 | -7.12% | 5,768,539 |
| Aug 26, 2024 | $122.19 | $124.13 | $117.28 | $119.51 | -1.13% | 5,154,422 |
| Aug 19, 2024 | $117.08 | $120.99 | $115.33 | $120.88 | +3.58% | 4,453,989 |
| Aug 12, 2024 | $118.83 | $120.00 | $113.35 | $116.70 | -2.29% | 6,664,816 |
| Aug 5, 2024 | $117.76 | $126.19 | $115.00 | $119.43 | -1.53% | 5,090,612 |
| Jul 29, 2024 | $130.88 | $135.32 | $119.88 | $121.28 | -7.09% | 6,154,762 |
| Jul 22, 2024 | $128.34 | $131.82 | $123.16 | $130.54 | +1.64% | 6,230,328 |
| Jul 15, 2024 | $131.58 | $137.27 | $126.91 | $128.44 | -0.60% | 8,129,270 |
| Jul 8, 2024 | $124.27 | $130.75 | $122.93 | $129.22 | +3.86% | 6,058,116 |
| Jul 1, 2024 | $130.02 | $130.60 | $123.78 | $124.42 | -3.92% | 4,655,209 |
| Jun 24, 2024 | $127.40 | $130.60 | $122.48 | $129.50 | +1.03% | 8,221,926 |
| Jun 17, 2024 | $120.40 | $128.82 | $120.34 | $128.18 | +6.21% | 9,436,267 |
| Jun 10, 2024 | $125.01 | $125.20 | $118.36 | $120.69 | -3.85% | 6,260,819 |
| Jun 3, 2024 | $134.00 | $134.56 | $124.66 | $125.52 | -6.24% | 5,405,012 |
| May 28, 2024 | $133.69 | $135.92 | $131.00 | $133.87 | +0.40% | 5,620,447 |
| May 20, 2024 | $134.22 | $134.69 | $131.18 | $133.34 | -0.44% | 4,683,183 |
| May 13, 2024 | $135.52 | $137.80 | $133.58 | $133.93 | -0.92% | 4,583,919 |
| May 6, 2024 | $136.16 | $137.06 | $130.31 | $135.18 | -0.21% | 5,697,108 |
| Apr 29, 2024 | $134.10 | $135.81 | $128.89 | $135.47 | +1.07% | 5,665,092 |
| Apr 22, 2024 | $136.93 | $144.91 | $127.05 | $134.04 | -2.09% | 8,005,236 |
| Apr 15, 2024 | $142.29 | $143.04 | $135.26 | $136.90 | -2.65% | 5,309,420 |
| Apr 8, 2024 | $147.92 | $149.62 | $140.00 | $140.63 | -4.51% | 4,879,359 |
| Apr 1, 2024 | $149.00 | $151.34 | $145.63 | $147.27 | -0.65% | 4,100,583 |
| Mar 25, 2024 | $145.52 | $148.74 | $144.06 | $148.23 | +2.93% | 3,998,342 |
| Mar 18, 2024 | $138.46 | $145.48 | $137.73 | $144.01 | +4.43% | 5,060,218 |
| Mar 11, 2024 | $130.25 | $138.95 | $127.23 | $137.90 | +4.88% | 7,889,411 |
| Mar 4, 2024 | $133.47 | $135.24 | $127.14 | $131.48 | -1.67% | 4,944,359 |
| Feb 26, 2024 | $127.60 | $137.70 | $127.02 | $133.71 | +5.28% | 7,038,673 |
| Feb 20, 2024 | $121.74 | $127.82 | $120.66 | $127.01 | +2.98% | 3,416,101 |
| Feb 12, 2024 | $125.25 | $126.15 | $117.43 | $123.34 | -1.32% | 5,340,545 |
| Feb 5, 2024 | $118.81 | $125.75 | $118.11 | $124.99 | +4.02% | 5,931,374 |
| Jan 29, 2024 | $115.57 | $122.88 | $112.84 | $120.16 | +3.59% | 7,693,580 |
| Jan 22, 2024 | $112.20 | $118.56 | $110.00 | $116.00 | +2.78% | 8,780,954 |
| Jan 16, 2024 | $112.93 | $113.89 | $109.66 | $112.86 | -0.32% | 4,374,327 |
| Jan 8, 2024 | $115.37 | $117.29 | $111.07 | $113.22 | -2.58% | 5,526,850 |
| Jan 2, 2024 | $117.83 | $121.41 | $115.37 | $116.22 | -1.59% | 4,989,617 |
| Dec 26, 2023 | $122.05 | $122.47 | $117.69 | $118.10 | -3.07% | 2,443,376 |
| Dec 18, 2023 | $128.50 | $128.57 | $120.02 | $121.84 | -2.15% | 5,926,629 |
| Dec 11, 2023 | $112.07 | $127.76 | $111.63 | $124.52 | +10.04% | 12,516,497 |
| Dec 4, 2023 | $118.02 | $120.30 | $112.34 | $113.16 | -5.50% | 6,253,307 |
| Nov 27, 2023 | $111.98 | $120.60 | $111.88 | $119.75 | +7.40% | 7,875,808 |
| Nov 20, 2023 | $111.42 | $113.56 | $111.14 | $111.50 | +0.51% | 2,845,237 |
| Nov 13, 2023 | $108.66 | $112.09 | $107.38 | $110.93 | +1.75% | 5,435,848 |
| Nov 6, 2023 | $112.84 | $113.51 | $108.12 | $109.02 | -2.55% | 5,275,048 |
| Oct 30, 2023 | $104.74 | $114.18 | $102.87 | $111.87 | +7.45% | 6,857,112 |
| Oct 23, 2023 | $98.61 | $104.56 | $98.32 | $104.11 | +5.21% | 7,955,540 |
| Oct 16, 2023 | $107.32 | $108.20 | $98.25 | $98.95 | -6.57% | 8,929,359 |
| Oct 9, 2023 | $107.88 | $111.43 | $104.68 | $105.91 | -2.16% | 4,950,897 |
| Oct 2, 2023 | $107.45 | $109.33 | $104.83 | $108.25 | +0.96% | 5,870,778 |
| Sep 25, 2023 | $101.73 | $107.67 | $101.44 | $107.22 | +6.05% | 7,827,588 |
| Sep 18, 2023 | $96.39 | $102.86 | $95.53 | $101.10 | +2.42% | 7,483,017 |
| Sep 11, 2023 | $104.34 | $104.79 | $97.70 | $98.71 | -4.11% | 9,417,811 |
| Sep 5, 2023 | $107.17 | $107.25 | $102.04 | $102.94 | -4.06% | 3,725,236 |
| Aug 28, 2023 | $102.08 | $108.26 | $101.33 | $107.30 | +5.44% | 4,682,071 |
| Aug 21, 2023 | $105.02 | $106.24 | $99.92 | $101.76 | -3.31% | 6,027,957 |
| Aug 14, 2023 | $104.44 | $109.34 | $102.44 | $105.24 | +2.87% | 7,735,660 |
| Aug 7, 2023 | $103.84 | $105.91 | $101.10 | $102.30 | -1.44% | 4,885,005 |
| Jul 31, 2023 | $104.23 | $107.90 | $103.65 | $103.79 | -0.02% | 6,542,174 |
| Jul 24, 2023 | $101.07 | $105.73 | $100.53 | $103.81 | +3.50% | 5,579,683 |
| Jul 17, 2023 | $105.86 | $108.87 | $100.12 | $100.30 | -5.70% | 6,976,788 |
| Jul 10, 2023 | $103.50 | $109.27 | $103.01 | $106.36 | +1.14% | 4,735,163 |
| Jul 3, 2023 | $108.93 | $111.71 | $101.81 | $105.16 | -3.46% | 5,789,084 |
| Jun 26, 2023 | $103.46 | $109.82 | $103.35 | $108.93 | +6.09% | 5,983,061 |
| Jun 20, 2023 | $101.10 | $103.98 | $99.68 | $102.68 | +0.15% | 6,769,395 |
| Jun 12, 2023 | $98.41 | $109.57 | $97.84 | $102.53 | +3.34% | 14,146,111 |
| Jun 5, 2023 | $98.04 | $102.79 | $95.54 | $99.22 | +1.55% | 6,271,058 |
| May 30, 2023 | $95.10 | $98.15 | $90.55 | $97.71 | +2.15% | 8,304,656 |
| May 22, 2023 | $97.71 | $98.31 | $91.94 | $95.65 | -1.45% | 7,832,243 |
| May 15, 2023 | $97.87 | $99.21 | $94.88 | $97.06 | -0.14% | 7,077,915 |
| May 8, 2023 | $100.45 | $101.26 | $93.75 | $97.20 | -1.02% | 7,562,979 |
| May 1, 2023 | $103.90 | $105.85 | $95.89 | $98.20 | -5.53% | 7,842,600 |
| Apr 24, 2023 | $109.72 | $110.69 | $101.38 | $103.95 | -5.54% | 7,481,374 |
| Apr 17, 2023 | $105.24 | $115.12 | $103.02 | $110.05 | +5.35% | 9,614,486 |
| Apr 10, 2023 | $104.00 | $109.35 | $103.48 | $104.46 | +1.00% | 8,335,074 |
| Apr 3, 2023 | $113.07 | $114.06 | $100.62 | $103.43 | -8.52% | 8,422,884 |
| Mar 27, 2023 | $109.92 | $113.47 | $108.30 | $113.06 | +4.31% | 6,894,070 |
| Mar 20, 2023 | $104.99 | $112.50 | $103.32 | $108.39 | +4.31% | 10,603,510 |
| Mar 13, 2023 | $118.07 | $120.82 | $99.53 | $103.91 | -13.67% | 20,623,539 |
| Mar 6, 2023 | $135.50 | $136.46 | $119.48 | $120.36 | -11.54% | 8,099,689 |
| Feb 27, 2023 | $120.84 | $136.45 | $119.43 | $136.06 | +14.82% | 10,391,296 |
| Feb 21, 2023 | $124.11 | $126.78 | $115.34 | $118.50 | -5.18% | 5,659,507 |
| Feb 13, 2023 | $122.18 | $128.42 | $121.07 | $124.97 | +2.17% | 6,275,537 |
| Feb 6, 2023 | $127.63 | $128.17 | $119.73 | $122.32 | -4.57% | 7,114,935 |
| Jan 30, 2023 | $117.82 | $132.50 | $116.97 | $128.18 | +7.78% | 9,503,711 |
| Jan 23, 2023 | $107.87 | $123.69 | $105.02 | $118.93 | +10.10% | 10,970,634 |
| Jan 17, 2023 | $111.35 | $113.71 | $105.95 | $108.02 | -3.14% | 5,823,886 |
| Jan 9, 2023 | $103.22 | $112.40 | $101.32 | $111.52 | +8.60% | 6,863,302 |
| Jan 3, 2023 | $97.80 | $104.62 | $94.87 | $102.69 | +5.11% | 8,135,543 |
| Dec 27, 2022 | $103.10 | $104.14 | $96.71 | $97.70 | -4.77% | 5,111,115 |
| Dec 19, 2022 | $102.40 | $107.91 | $99.13 | $102.59 | +1.55% | 47,579,327 |
| Dec 12, 2022 | $107.85 | $113.12 | $97.35 | $101.02 | -6.82% | 12,948,723 |
| Dec 5, 2022 | $107.77 | $111.19 | $104.20 | $108.41 | -1.04% | 9,884,730 |
| Nov 28, 2022 | $102.58 | $109.63 | $100.65 | $109.55 | +5.36% | 9,264,288 |
| Nov 21, 2022 | $100.34 | $106.78 | $99.77 | $103.98 | +3.32% | 5,521,406 |
| Nov 14, 2022 | $96.27 | $103.00 | $95.38 | $100.64 | +4.03% | 6,805,214 |
| Nov 7, 2022 | $95.93 | $101.91 | $91.57 | $96.74 | +1.40% | 7,264,480 |
| Oct 31, 2022 | $93.67 | $97.02 | $91.14 | $95.40 | +1.03% | 7,348,243 |
| Oct 24, 2022 | $92.74 | $100.39 | $92.55 | $94.43 | +1.63% | 12,237,869 |
| Oct 17, 2022 | $79.03 | $93.29 | $78.97 | $92.92 | +19.04% | 10,661,617 |
| Oct 10, 2022 | $77.15 | $81.82 | $75.77 | $78.06 | +2.86% | 7,145,692 |
| Oct 3, 2022 | $72.06 | $79.57 | $72.06 | $75.89 | +6.96% | 7,235,479 |
| Sep 26, 2022 | $69.80 | $72.99 | $69.45 | $70.95 | +1.08% | 7,625,185 |
| Sep 19, 2022 | $74.35 | $77.57 | $69.12 | $70.19 | -6.44% | 7,372,374 |
| Sep 12, 2022 | $86.60 | $87.29 | $73.40 | $75.02 | -13.29% | 13,974,897 |
| Sep 6, 2022 | $78.20 | $86.95 | $77.60 | $86.52 | +11.01% | 5,663,045 |
| Aug 29, 2022 | $85.92 | $87.59 | $75.14 | $77.94 | -10.28% | 9,922,661 |
| Aug 22, 2022 | $80.40 | $88.62 | $79.11 | $86.87 | +6.20% | 9,210,370 |
| Aug 15, 2022 | $83.46 | $85.39 | $81.05 | $81.80 | -3.32% | 6,276,621 |
| Aug 8, 2022 | $79.30 | $85.94 | $78.39 | $84.61 | +7.40% | 6,717,484 |
| Aug 1, 2022 | $77.03 | $79.82 | $74.59 | $78.78 | +1.16% | 7,337,746 |
| Jul 25, 2022 | $67.99 | $78.07 | $67.41 | $77.88 | +16.94% | 9,362,400 |
| Jul 18, 2022 | $68.15 | $71.94 | $64.23 | $66.60 | -0.69% | 12,254,500 |
| Jul 11, 2022 | $65.44 | $67.67 | $63.82 | $67.06 | +1.36% | 6,451,416 |
| Jul 5, 2022 | $63.93 | $67.53 | $62.44 | $66.16 | -0.11% | 6,445,315 |
| Jun 27, 2022 | $70.00 | $70.62 | $64.16 | $66.23 | -3.86% | 7,463,463 |
| Jun 21, 2022 | $74.02 | $75.19 | $64.38 | $68.89 | -4.13% | 9,313,563 |
| Jun 13, 2022 | $71.56 | $74.75 | $69.22 | $71.86 | -3.06% | 17,509,493 |
| Jun 6, 2022 | $83.89 | $85.95 | $74.05 | $74.13 | -10.62% | 8,605,350 |
| May 31, 2022 | $85.62 | $87.22 | $81.55 | $82.94 | -5.52% | 10,700,510 |
| May 23, 2022 | $77.71 | $87.96 | $76.04 | $87.79 | +15.65% | 8,409,669 |
| May 16, 2022 | $75.22 | $78.62 | $73.45 | $75.91 | +2.40% | 10,786,395 |
| May 9, 2022 | $77.60 | $79.08 | $73.32 | $74.13 | -6.94% | 12,203,562 |
| May 2, 2022 | $85.26 | $89.73 | $77.54 | $79.66 | -7.10% | 13,253,510 |
| Apr 25, 2022 | $87.00 | $91.85 | $84.73 | $85.75 | -4.31% | 12,509,192 |
| Apr 18, 2022 | $88.35 | $100.37 | $88.33 | $89.61 | +1.46% | 12,516,455 |
| Apr 11, 2022 | $83.24 | $89.12 | $82.45 | $88.32 | +6.15% | 6,338,321 |
| Apr 4, 2022 | $84.53 | $85.19 | $79.69 | $83.20 | -2.11% | 8,297,487 |
| Mar 28, 2022 | $88.39 | $88.68 | $81.27 | $84.99 | -5.03% | 10,519,802 |
| Mar 21, 2022 | $85.55 | $89.69 | $83.09 | $89.49 | +6.27% | 10,756,595 |
| Mar 14, 2022 | $71.90 | $84.37 | $69.44 | $84.21 | +16.76% | 18,047,345 |
| Mar 7, 2022 | $77.14 | $77.46 | $68.81 | $72.12 | -6.80% | 13,070,242 |
| Feb 28, 2022 | $67.71 | $77.57 | $67.57 | $77.38 | +12.13% | 16,334,766 |
| Feb 22, 2022 | $64.23 | $69.13 | $59.04 | $69.01 | +7.91% | 9,152,903 |
| Feb 14, 2022 | $60.81 | $65.70 | $60.25 | $63.95 | +5.34% | 9,416,495 |
| Feb 7, 2022 | $59.62 | $62.91 | $56.86 | $60.71 | +3.00% | 10,311,227 |
| Jan 31, 2022 | $54.50 | $60.50 | $54.45 | $58.94 | +7.32% | 10,462,123 |
| Jan 24, 2022 | $50.92 | $56.50 | $50.54 | $54.92 | +4.71% | 21,079,445 |
| Jan 18, 2022 | $61.62 | $62.34 | $52.33 | $52.45 | -15.69% | 10,934,536 |
| Jan 10, 2022 | $62.84 | $64.20 | $58.18 | $62.21 | -0.16% | 8,386,080 |
| Jan 3, 2022 | $62.33 | $68.17 | $61.32 | $62.31 | +0.39% | 9,115,899 |
| Dec 27, 2021 | $61.88 | $62.95 | $61.10 | $62.07 | +0.68% | 3,975,710 |
| Dec 20, 2021 | $60.87 | $62.08 | $58.91 | $61.65 | -1.11% | 5,278,921 |
| Dec 13, 2021 | $60.37 | $63.84 | $56.92 | $62.34 | +3.78% | 14,334,415 |
| Dec 6, 2021 | $59.80 | $63.40 | $59.27 | $60.07 | +1.18% | 8,292,671 |
| Nov 29, 2021 | $63.56 | $64.36 | $58.89 | $59.37 | -6.52% | 10,653,609 |
| Nov 22, 2021 | $64.07 | $69.02 | $60.89 | $63.51 | +0.63% | 7,123,171 |
| Nov 15, 2021 | $66.01 | $66.05 | $62.51 | $63.11 | -4.61% | 7,907,438 |
| Nov 8, 2021 | $67.50 | $68.47 | $64.17 | $66.16 | +1.72% | 7,064,379 |
| Nov 1, 2021 | $66.96 | $66.99 | $62.23 | $65.04 | -1.57% | 8,627,093 |
| Oct 25, 2021 | $64.38 | $68.91 | $63.88 | $66.08 | +4.06% | 9,586,961 |
| Oct 18, 2021 | $59.43 | $66.22 | $59.31 | $63.50 | +2.62% | 13,750,694 |
| Oct 11, 2021 | $60.79 | $63.31 | $60.15 | $61.88 | +4.72% | 8,308,531 |
| Oct 4, 2021 | $58.32 | $60.52 | $57.02 | $59.09 | +1.37% | 8,694,517 |
| Sep 27, 2021 | $60.09 | $62.81 | $56.53 | $58.29 | -2.59% | 8,841,410 |
| Sep 20, 2021 | $58.21 | $60.71 | $55.87 | $59.84 | -3.41% | 14,124,058 |
| Sep 13, 2021 | $66.88 | $66.88 | $61.48 | $61.95 | -5.85% | 14,143,218 |
| Sep 7, 2021 | $66.51 | $68.18 | $64.66 | $65.80 | -1.45% | 6,440,201 |
| Aug 30, 2021 | $71.25 | $71.52 | $65.02 | $66.77 | -5.84% | 9,801,784 |
| Aug 23, 2021 | $68.05 | $72.10 | $67.67 | $70.91 | +5.87% | 7,391,374 |
| Aug 16, 2021 | $71.16 | $71.98 | $65.29 | $66.98 | -8.40% | 9,218,486 |
| Aug 9, 2021 | $62.46 | $74.37 | $62.02 | $73.12 | +16.36% | 13,057,141 |
| Aug 2, 2021 | $64.95 | $65.72 | $61.43 | $62.84 | -2.50% | 8,902,210 |
| Jul 26, 2021 | $59.34 | $65.73 | $59.01 | $64.45 | +9.09% | 11,917,898 |
| Jul 19, 2021 | $58.00 | $60.71 | $54.90 | $59.08 | -1.34% | 11,858,611 |
| Jul 12, 2021 | $60.90 | $63.18 | $59.75 | $59.88 | -2.63% | 7,516,304 |
| Jul 6, 2021 | $61.04 | $62.47 | $57.65 | $61.50 | +1.28% | 8,881,381 |
| Jun 28, 2021 | $60.88 | $61.65 | $58.20 | $60.72 | +0.80% | 8,856,991 |
| Jun 21, 2021 | $58.94 | $61.57 | $58.47 | $60.24 | +4.17% | 10,226,119 |
| Jun 14, 2021 | $64.70 | $64.81 | $57.60 | $57.83 | -11.04% | 13,778,044 |
| Jun 7, 2021 | $64.74 | $66.88 | $62.88 | $65.01 | +0.23% | 11,418,495 |
| Jun 1, 2021 | $65.50 | $65.67 | $62.29 | $64.86 | +3.89% | 8,031,857 |
| May 24, 2021 | $61.53 | $62.93 | $59.47 | $62.43 | +1.45% | 13,418,248 |
| May 17, 2021 | $63.38 | $64.91 | $59.92 | $61.54 | -3.48% | 12,251,376 |
| May 10, 2021 | $64.91 | $66.27 | $60.40 | $63.76 | +0.63% | 16,691,638 |
| May 3, 2021 | $55.18 | $63.72 | $54.54 | $63.36 | +16.86% | 13,827,241 |
| Apr 26, 2021 | $52.50 | $55.93 | $52.25 | $54.22 | +4.49% | 13,206,797 |
| Apr 19, 2021 | $51.91 | $52.72 | $49.53 | $51.89 | +0.76% | 11,970,534 |
| Apr 12, 2021 | $51.26 | $52.13 | $49.92 | $51.50 | +0.61% | 8,788,520 |
| Apr 5, 2021 | $51.92 | $52.59 | $49.59 | $51.19 | +0.43% | 8,188,844 |
| Mar 29, 2021 | $50.71 | $52.23 | $49.28 | $50.97 | +1.23% | 12,200,450 |
| Mar 22, 2021 | $47.53 | $50.38 | $44.44 | $50.35 | +6.70% | 12,271,795 |
| Mar 15, 2021 | $49.50 | $49.57 | $45.57 | $47.19 | -4.07% | 18,074,446 |
| Mar 8, 2021 | $45.76 | $49.90 | $45.66 | $49.19 | +7.59% | 12,348,697 |
| Mar 1, 2021 | $42.99 | $46.04 | $42.24 | $45.72 | +9.96% | 12,118,938 |
| Feb 22, 2021 | $40.63 | $44.57 | $40.42 | $41.58 | +1.81% | 8,264,295 |
| Feb 16, 2021 | $39.61 | $41.52 | $39.28 | $40.84 | +3.84% | 6,280,716 |
| Feb 8, 2021 | $38.26 | $39.42 | $37.69 | $39.33 | +4.52% | 7,797,305 |
| Feb 1, 2021 | $34.97 | $38.37 | $33.95 | $37.63 | +9.80% | 9,189,914 |
| Jan 25, 2021 | $39.25 | $39.26 | $33.77 | $34.27 | -11.45% | 15,998,500 |
| Jan 19, 2021 | $39.74 | $40.49 | $37.90 | $38.70 | -1.28% | 7,899,804 |
| Jan 11, 2021 | $38.97 | $42.10 | $38.38 | $39.20 | -0.73% | 9,638,777 |
| Jan 4, 2021 | $37.66 | $41.60 | $36.49 | $39.49 | +7.11% | 10,838,887 |
| Dec 28, 2020 | $36.57 | $37.15 | $35.93 | $36.87 | +1.35% | 4,413,020 |
| Dec 21, 2020 | $35.54 | $37.17 | $35.50 | $36.38 | +0.72% | 4,847,115 |
| Dec 14, 2020 | $40.00 | $40.00 | $36.01 | $36.12 | -7.69% | 11,241,892 |
| Dec 7, 2020 | $38.45 | $40.22 | $38.01 | $39.13 | +0.75% | 9,914,153 |
| Nov 30, 2020 | $37.58 | $39.09 | $36.15 | $38.84 | +3.16% | 10,214,855 |
| Nov 23, 2020 | $35.87 | $38.64 | $35.52 | $37.65 | +6.81% | 6,156,457 |
| Nov 16, 2020 | $35.26 | $37.34 | $35.18 | $35.25 | +1.82% | 9,893,427 |
| Nov 9, 2020 | $33.90 | $34.94 | $32.63 | $34.62 | +8.05% | 8,723,377 |
| Nov 2, 2020 | $32.15 | $32.93 | $30.60 | $32.04 | +1.78% | 9,071,609 |
| Oct 26, 2020 | $32.21 | $32.21 | $30.26 | $31.48 | -3.38% | 8,660,653 |
| Oct 19, 2020 | $33.69 | $34.36 | $31.17 | $32.58 | -2.43% | 12,508,569 |
| Oct 12, 2020 | $32.58 | $33.75 | $32.27 | $33.39 | +2.49% | 9,730,844 |
| Oct 5, 2020 | $30.00 | $33.27 | $29.70 | $32.58 | +9.70% | 9,691,586 |
| Sep 28, 2020 | $29.59 | $30.39 | $28.31 | $29.70 | +2.91% | 8,906,675 |
| Sep 21, 2020 | $31.17 | $31.33 | $28.39 | $28.86 | -9.90% | 7,769,476 |
| Sep 14, 2020 | $29.50 | $32.55 | $29.34 | $32.03 | +9.21% | 13,460,601 |
| Sep 8, 2020 | $30.06 | $30.23 | $28.69 | $29.33 | -4.34% | 7,058,492 |
| Aug 31, 2020 | $30.28 | $31.15 | $29.17 | $30.66 | +1.52% | 8,665,943 |
| Aug 24, 2020 | $29.88 | $30.40 | $29.44 | $30.20 | +2.06% | 5,152,409 |
| Aug 17, 2020 | $31.00 | $31.47 | $29.42 | $29.59 | -4.39% | 6,232,771 |
| Aug 10, 2020 | $28.83 | $31.11 | $28.66 | $30.95 | +8.63% | 8,301,619 |
| Aug 3, 2020 | $27.55 | $28.82 | $27.41 | $28.49 | +3.94% | 5,947,284 |
| Jul 27, 2020 | $27.77 | $28.40 | $26.81 | $27.41 | -1.51% | 6,371,352 |
| Jul 20, 2020 | $26.45 | $28.35 | $26.12 | $27.83 | +3.80% | 10,524,062 |
| Jul 13, 2020 | $26.16 | $27.42 | $25.30 | $26.81 | +3.91% | 8,958,986 |
| Jul 6, 2020 | $26.69 | $26.74 | $24.00 | $25.80 | -0.65% | 8,602,836 |
| Jun 29, 2020 | $25.53 | $26.64 | $25.20 | $25.97 | +2.16% | 5,861,423 |
| Jun 22, 2020 | $27.17 | $27.95 | $25.35 | $25.42 | -6.44% | 11,005,080 |
| Jun 15, 2020 | $25.44 | $28.76 | $25.32 | $27.17 | +2.84% | 10,861,129 |
| Jun 8, 2020 | $29.32 | $29.80 | $25.49 | $26.42 | -9.33% | 9,982,229 |
| Jun 1, 2020 | $26.60 | $29.98 | $26.34 | $29.14 | +9.71% | 10,922,239 |
| May 26, 2020 | $25.50 | $27.73 | $25.38 | $26.56 | +8.72% | 11,973,396 |
| May 18, 2020 | $23.66 | $25.25 | $23.59 | $24.43 | +8.48% | 9,266,430 |
| May 11, 2020 | $24.53 | $24.73 | $20.97 | $22.52 | -11.23% | 9,049,441 |
| May 4, 2020 | $23.94 | $25.47 | $23.51 | $25.37 | +3.93% | 8,691,189 |
| Apr 27, 2020 | $23.70 | $26.12 | $23.65 | $24.41 | +3.70% | 10,308,245 |
| Apr 20, 2020 | $22.56 | $24.75 | $20.58 | $23.54 | +0.30% | 14,070,245 |
| Apr 13, 2020 | $23.97 | $24.53 | $21.21 | $23.47 | -2.05% | 8,719,738 |
| Apr 6, 2020 | $22.27 | $24.66 | $21.96 | $23.96 | +14.20% | 7,854,894 |
| Mar 30, 2020 | $19.99 | $23.03 | $19.25 | $20.98 | +3.40% | 15,962,524 |
| Mar 23, 2020 | $18.85 | $21.39 | $17.26 | $20.29 | +7.87% | 19,491,166 |
| Mar 16, 2020 | $19.09 | $20.60 | $14.98 | $18.81 | -13.91% | 19,875,732 |
| Mar 9, 2020 | $23.24 | $23.52 | $18.68 | $21.85 | -12.42% | 20,030,505 |
| Mar 2, 2020 | $26.61 | $27.99 | $24.70 | $24.95 | -6.31% | 15,699,716 |
| Feb 24, 2020 | $28.25 | $29.67 | $25.67 | $26.63 | -10.31% | 14,225,278 |
| Feb 18, 2020 | $28.30 | $29.79 | $28.17 | $29.69 | +4.40% | 8,599,995 |
| Feb 10, 2020 | $28.83 | $30.12 | $28.27 | $28.44 | -2.00% | 7,683,236 |
| Feb 3, 2020 | $30.18 | $30.85 | $28.91 | $29.02 | -2.88% | 11,021,210 |
| Jan 27, 2020 | $30.05 | $31.01 | $29.64 | $29.88 | -2.83% | 12,045,720 |
| Jan 21, 2020 | $33.45 | $33.45 | $30.32 | $30.75 | -7.41% | 11,970,452 |
| Jan 13, 2020 | $32.83 | $33.74 | $32.65 | $33.21 | +1.59% | 7,241,357 |
| Jan 6, 2020 | $33.09 | $34.33 | $32.63 | $32.69 | -1.54% | 11,274,376 |
| Dec 30, 2019 | $34.40 | $34.71 | $32.96 | $33.20 | -3.85% | 5,310,982 |
| Dec 23, 2019 | $34.85 | $34.96 | $34.25 | $34.53 | -1.15% | 4,165,519 |
| Dec 16, 2019 | $35.05 | $35.21 | $33.77 | $34.93 | +0.72% | 13,743,269 |
| Dec 9, 2019 | $35.77 | $35.78 | $34.05 | $34.68 | -1.20% | 9,562,471 |
| Dec 2, 2019 | $33.92 | $35.32 | $33.21 | $35.10 | +4.06% | 9,653,196 |
| Nov 25, 2019 | $32.65 | $34.45 | $32.56 | $33.73 | +3.47% | 8,675,433 |
| Nov 18, 2019 | $31.58 | $32.64 | $31.23 | $32.60 | +2.45% | 8,746,002 |
| Nov 11, 2019 | $31.32 | $32.67 | $30.96 | $31.82 | +0.63% | 10,024,858 |
| Nov 4, 2019 | $31.87 | $32.25 | $30.78 | $31.62 | +0.06% | 7,936,866 |
| Oct 28, 2019 | $30.92 | $31.87 | $30.04 | $31.60 | +3.10% | 8,467,517 |
| Oct 21, 2019 | $29.40 | $30.90 | $28.35 | $30.65 | +6.78% | 10,922,189 |
| Oct 14, 2019 | $30.05 | $30.46 | $28.00 | $28.71 | -5.51% | 13,886,073 |
| Oct 7, 2019 | $28.62 | $30.80 | $27.53 | $30.38 | +5.98% | 8,836,703 |
| Sep 30, 2019 | $29.26 | $31.07 | $27.60 | $28.67 | -2.43% | 8,084,760 |
| Sep 23, 2019 | $29.71 | $30.70 | $28.89 | $29.38 | -3.20% | 10,231,027 |
| Sep 16, 2019 | $31.27 | $32.07 | $29.54 | $30.35 | -4.02% | 13,930,327 |
| Sep 9, 2019 | $27.60 | $32.47 | $27.49 | $31.62 | +15.44% | 15,577,353 |
| Sep 3, 2019 | $26.65 | $28.19 | $26.29 | $27.39 | +1.44% | 7,976,819 |
| Aug 26, 2019 | $26.35 | $27.57 | $25.69 | $27.00 | +1.73% | 9,295,890 |
| Aug 19, 2019 | $27.80 | $28.47 | $26.35 | $26.54 | -2.78% | 8,183,464 |
| Aug 12, 2019 | $27.93 | $28.66 | $26.23 | $27.30 | -3.16% | 11,015,603 |
| Aug 5, 2019 | $28.96 | $29.46 | $27.94 | $28.19 | -4.92% | 11,210,471 |
| Jul 29, 2019 | $32.56 | $32.97 | $29.22 | $29.65 | -9.05% | 12,449,116 |
| Jul 22, 2019 | $31.81 | $32.65 | $31.02 | $32.60 | +3.59% | 14,507,654 |
| Jul 15, 2019 | $30.25 | $31.86 | $29.91 | $31.47 | +4.52% | 12,962,893 |
| Jul 8, 2019 | $30.29 | $30.87 | $28.86 | $30.11 | -1.60% | 11,464,967 |
| Jul 1, 2019 | $30.99 | $30.99 | $29.70 | $30.60 | +1.32% | 8,166,594 |
| Jun 24, 2019 | $29.09 | $30.84 | $28.58 | $30.20 | +3.57% | 16,287,973 |
| Jun 17, 2019 | $26.22 | $30.56 | $25.85 | $29.16 | +10.33% | 27,203,584 |
| Jun 10, 2019 | $26.24 | $26.91 | $25.98 | $26.43 | +1.93% | 13,815,689 |
| Jun 3, 2019 | $25.12 | $26.92 | $25.08 | $25.93 | +3.10% | 17,653,927 |
| May 28, 2019 | $27.26 | $27.39 | $25.03 | $25.15 | -7.37% | 12,797,264 |
| May 20, 2019 | $29.76 | $30.72 | $26.86 | $27.15 | -9.56% | 14,618,774 |
| May 13, 2019 | $31.66 | $31.82 | $29.84 | $30.02 | -7.37% | 8,282,981 |
| May 6, 2019 | $32.29 | $33.22 | $30.66 | $32.41 | -2.08% | 9,658,374 |
| Apr 29, 2019 | $31.53 | $33.33 | $31.15 | $33.10 | +4.81% | 9,923,135 |
| Apr 22, 2019 | $33.69 | $33.95 | $31.33 | $31.58 | -7.01% | 14,814,584 |
| Apr 15, 2019 | $33.99 | $34.99 | $33.32 | $33.96 | +0.27% | 7,999,964 |
| Apr 8, 2019 | $35.65 | $35.90 | $33.52 | $33.87 | -5.42% | 8,291,233 |
| Apr 1, 2019 | $35.67 | $36.14 | $35.04 | $35.81 | +1.53% | 10,360,042 |
| Mar 25, 2019 | $34.04 | $35.59 | $33.61 | $35.27 | +3.83% | 7,143,074 |
| Mar 18, 2019 | $35.23 | $36.08 | $33.89 | $33.97 | -3.27% | 11,965,466 |
| Mar 11, 2019 | $34.50 | $36.65 | $34.49 | $35.12 | +1.33% | 11,539,644 |
| Mar 4, 2019 | $37.89 | $38.17 | $34.56 | $34.66 | -8.48% | 8,568,102 |
| Feb 25, 2019 | $39.26 | $39.35 | $37.27 | $37.87 | -3.05% | 8,656,332 |
| Feb 19, 2019 | $36.83 | $39.20 | $36.81 | $39.06 | +5.31% | 9,016,290 |
| Feb 11, 2019 | $35.89 | $37.47 | $35.73 | $37.09 | +3.72% | 9,530,456 |
| Feb 4, 2019 | $36.96 | $37.59 | $35.54 | $35.76 | -3.74% | 9,990,626 |
| Jan 28, 2019 | $35.08 | $37.17 | $34.84 | $37.15 | +4.83% | 11,796,630 |
| Jan 22, 2019 | $34.02 | $35.78 | $33.07 | $35.44 | +3.32% | 11,377,119 |
| Jan 14, 2019 | $33.20 | $34.56 | $32.44 | $34.30 | +2.42% | 9,643,122 |
| Jan 7, 2019 | $31.80 | $33.59 | $31.50 | $33.49 | +6.18% | 12,869,020 |
| Dec 31, 2018 | $29.86 | $31.70 | $29.16 | $31.54 | +5.59% | 7,957,382 |
| Dec 24, 2018 | $29.75 | $30.40 | $28.91 | $29.87 | -0.83% | 11,850,076 |
| Dec 17, 2018 | $32.20 | $32.63 | $29.71 | $30.12 | -6.46% | 17,764,292 |
| Dec 10, 2018 | $32.18 | $33.23 | $30.62 | $32.20 | -0.34% | 15,172,175 |
| Dec 3, 2018 | $36.36 | $36.78 | $32.25 | $32.31 | -8.21% | 13,938,013 |
| Nov 26, 2018 | $37.58 | $38.05 | $33.38 | $35.20 | -5.98% | 19,844,386 |
| Nov 19, 2018 | $39.63 | $39.93 | $36.34 | $37.44 | -5.67% | 6,387,143 |
| Nov 12, 2018 | $40.11 | $40.99 | $38.89 | $39.69 | -1.46% | 8,132,517 |
| Nov 5, 2018 | $40.74 | $42.00 | $39.98 | $40.28 | -1.42% | 7,218,358 |
| Oct 29, 2018 | $38.95 | $41.29 | $38.33 | $40.86 | +6.49% | 13,003,754 |
| Oct 22, 2018 | $41.17 | $41.85 | $38.12 | $38.37 | -6.48% | 16,411,547 |
| Oct 15, 2018 | $41.68 | $42.22 | $39.76 | $41.03 | -3.21% | 25,296,896 |
| Oct 8, 2018 | $45.35 | $45.35 | $41.89 | $42.39 | -6.65% | 14,353,580 |
| Oct 1, 2018 | $45.52 | $46.56 | $44.83 | $45.41 | +0.49% | 11,492,228 |
| Sep 24, 2018 | $45.73 | $46.79 | $45.15 | $45.19 | -0.90% | 11,505,795 |
| Sep 17, 2018 | $46.96 | $48.17 | $45.16 | $45.60 | -2.61% | 15,460,374 |
| Sep 10, 2018 | $46.87 | $47.72 | $45.01 | $46.82 | +0.24% | 6,635,683 |
| Sep 4, 2018 | $45.35 | $47.59 | $44.85 | $46.71 | +2.14% | 8,264,026 |
| Aug 27, 2018 | $45.69 | $46.53 | $45.03 | $45.73 | +2.19% | 6,878,931 |
| Aug 20, 2018 | $43.97 | $45.56 | $43.97 | $44.75 | +2.33% | 9,182,559 |
| Aug 13, 2018 | $43.77 | $44.11 | $41.80 | $43.73 | +0.28% | 9,456,581 |
| Aug 6, 2018 | $44.13 | $45.63 | $43.05 | $43.61 | -1.42% | 8,803,323 |
| Jul 30, 2018 | $48.25 | $48.64 | $43.76 | $44.24 | -7.81% | 10,259,231 |
| Jul 23, 2018 | $47.29 | $49.70 | $47.05 | $47.99 | +2.19% | 11,483,178 |
| Jul 16, 2018 | $47.10 | $48.00 | $46.33 | $46.96 | -0.66% | 6,754,626 |
| Jul 9, 2018 | $46.48 | $47.70 | $46.22 | $47.27 | +1.90% | 6,030,696 |
| Jul 2, 2018 | $45.92 | $46.78 | $45.09 | $46.39 | +0.96% | 5,489,594 |
| Jun 25, 2018 | $47.66 | $47.90 | $44.76 | $45.95 | -4.07% | 9,934,084 |
| Jun 18, 2018 | $46.42 | $48.03 | $45.33 | $47.90 | +2.44% | 12,428,131 |
| Jun 11, 2018 | $50.90 | $51.32 | $46.23 | $46.76 | -7.84% | 16,185,047 |
| Jun 4, 2018 | $50.36 | $51.08 | $49.24 | $50.74 | +1.54% | 9,225,302 |
| May 29, 2018 | $48.93 | $51.69 | $48.45 | $49.97 | +1.07% | 7,628,726 |
| May 21, 2018 | $51.00 | $51.35 | $49.05 | $49.44 | -2.79% | 7,607,001 |
| May 14, 2018 | $48.50 | $52.10 | $47.80 | $50.86 | +5.45% | 11,657,836 |
| May 7, 2018 | $46.22 | $48.83 | $45.95 | $48.23 | +4.44% | 8,161,508 |
| Apr 30, 2018 | $45.59 | $46.52 | $43.19 | $46.18 | +1.34% | 10,258,339 |
| Apr 23, 2018 | $46.41 | $47.17 | $45.00 | $45.57 | -2.38% | 11,027,703 |
| Apr 16, 2018 | $44.90 | $48.23 | $44.48 | $46.68 | +4.71% | 12,658,253 |
| Apr 9, 2018 | $43.75 | $45.70 | $43.54 | $44.58 | +2.53% | 9,702,937 |
| Apr 2, 2018 | $44.06 | $45.88 | $42.64 | $43.48 | -1.67% | 10,911,772 |
| Mar 26, 2018 | $43.09 | $44.51 | $42.11 | $44.22 | +4.46% | 8,653,011 |
| Mar 19, 2018 | $46.53 | $46.78 | $42.21 | $42.33 | -9.84% | 11,598,388 |
| Mar 12, 2018 | $46.53 | $48.63 | $45.52 | $46.95 | +1.32% | 16,282,848 |
| Mar 5, 2018 | $48.06 | $48.67 | $45.36 | $46.34 | -4.12% | 16,076,825 |
| Feb 26, 2018 | $48.35 | $48.99 | $46.23 | $48.33 | +1.81% | 17,022,958 |
| Feb 20, 2018 | $48.80 | $50.70 | $47.23 | $47.47 | -3.91% | 10,299,410 |
| Feb 12, 2018 | $43.79 | $49.67 | $43.70 | $49.40 | +13.38% | 15,679,655 |
| Feb 5, 2018 | $43.56 | $45.48 | $41.13 | $43.57 | -1.31% | 13,830,248 |
| Jan 29, 2018 | $47.44 | $48.28 | $43.70 | $44.15 | -7.03% | 11,387,009 |
| Jan 22, 2018 | $46.30 | $48.14 | $45.60 | $47.49 | +2.31% | 16,829,699 |
| Jan 16, 2018 | $47.20 | $47.85 | $45.57 | $46.42 | -1.26% | 6,934,334 |
| Jan 8, 2018 | $45.88 | $47.39 | $44.36 | $47.01 | +3.09% | 10,489,939 |
| Jan 2, 2018 | $43.32 | $46.32 | $43.32 | $45.60 | +5.73% | 11,370,233 |
| Dec 26, 2017 | $43.48 | $43.89 | $42.99 | $43.13 | -0.30% | 5,132,862 |
| Dec 18, 2017 | $39.56 | $43.70 | $39.51 | $43.26 | +8.56% | 13,269,177 |
| Dec 11, 2017 | $41.09 | $41.66 | $39.49 | $39.85 | -2.09% | 14,949,331 |
| Dec 4, 2017 | $38.62 | $41.10 | $38.30 | $40.70 | +6.21% | 15,781,802 |
| Nov 27, 2017 | $37.55 | $39.08 | $36.56 | $38.32 | +2.21% | 15,200,143 |
| Nov 20, 2017 | $36.93 | $38.00 | $36.44 | $37.49 | +1.74% | 3,830,035 |
| Nov 13, 2017 | $36.88 | $37.61 | $35.80 | $36.85 | -1.02% | 8,947,548 |
| Nov 6, 2017 | $37.72 | $38.10 | $36.77 | $37.23 | -0.75% | 10,878,220 |
| Oct 30, 2017 | $38.48 | $38.87 | $37.07 | $37.51 | -3.00% | 13,109,104 |
| Oct 23, 2017 | $38.96 | $39.75 | $38.36 | $38.67 | -0.59% | 11,527,460 |
| Oct 16, 2017 | $37.07 | $39.00 | $35.48 | $38.90 | +5.36% | 16,465,608 |
| Oct 9, 2017 | $36.05 | $37.14 | $35.40 | $36.92 | +2.07% | 12,817,785 |
| Oct 2, 2017 | $33.81 | $36.26 | $33.57 | $36.17 | +4.93% | 17,158,476 |
| Sep 25, 2017 | $33.10 | $34.78 | $32.36 | $34.47 | +3.73% | 13,281,641 |
| Sep 18, 2017 | $33.41 | $34.38 | $32.66 | $33.23 | -0.33% | 11,562,707 |
| Sep 11, 2017 | $34.39 | $34.56 | $32.20 | $33.34 | -2.54% | 18,859,309 |
| Sep 5, 2017 | $35.04 | $35.54 | $33.24 | $34.21 | -1.61% | 13,709,703 |
| Aug 28, 2017 | $34.65 | $35.27 | $33.80 | $34.77 | +0.35% | 9,586,359 |
| Aug 21, 2017 | $34.35 | $34.81 | $33.53 | $34.65 | +1.05% | 15,942,558 |
| Aug 14, 2017 | $34.60 | $36.41 | $34.17 | $34.29 | -0.72% | 11,636,401 |
| Aug 7, 2017 | $35.49 | $36.33 | $34.49 | $34.54 | -2.07% | 10,938,763 |
| Jul 31, 2017 | $35.55 | $35.68 | $34.26 | $35.27 | +0.34% | 9,625,103 |
| Jul 24, 2017 | $37.51 | $38.70 | $34.86 | $35.15 | -6.29% | 14,851,639 |
| Jul 17, 2017 | $36.56 | $38.08 | $35.72 | $37.51 | +2.60% | 14,314,396 |
| Jul 10, 2017 | $35.70 | $37.05 | $35.47 | $36.56 | +1.78% | 13,092,816 |
| Jul 3, 2017 | $36.18 | $37.38 | $35.41 | $35.92 | +0.31% | 13,062,400 |
| Jun 26, 2017 | $33.54 | $36.49 | $32.98 | $35.81 | +7.12% | 14,158,127 |
| Jun 19, 2017 | $33.63 | $34.48 | $32.25 | $33.43 | +0.75% | 18,201,050 |
| Jun 12, 2017 | $35.89 | $36.53 | $32.31 | $33.18 | -7.91% | 19,099,513 |
| Jun 5, 2017 | $34.33 | $36.49 | $33.49 | $36.03 | +4.86% | 12,798,706 |
| May 30, 2017 | $33.48 | $34.53 | $32.93 | $34.36 | +1.93% | 25,053,883 |
| May 22, 2017 | $34.42 | $36.77 | $33.62 | $33.71 | -1.49% | 16,391,658 |
| May 15, 2017 | $34.55 | $35.46 | $33.34 | $34.22 | +0.23% | 14,764,966 |
| May 8, 2017 | $35.61 | $35.84 | $33.72 | $34.14 | -4.69% | 12,435,542 |
| May 1, 2017 | $36.37 | $37.52 | $35.13 | $35.82 | -0.89% | 14,050,939 |
| Apr 24, 2017 | $36.33 | $37.19 | $35.12 | $36.14 | +2.18% | 15,920,097 |
| Apr 17, 2017 | $32.91 | $35.46 | $32.15 | $35.37 | +7.47% | 19,534,340 |
| Apr 10, 2017 | $34.97 | $35.33 | $32.91 | $32.91 | -6.61% | 10,184,800 |
| Apr 3, 2017 | $34.81 | $36.08 | $33.86 | $35.24 | +1.38% | 12,850,772 |
| Mar 27, 2017 | $32.92 | $35.05 | $32.55 | $34.76 | +2.57% | 11,319,584 |
| Mar 20, 2017 | $36.38 | $36.59 | $33.68 | $33.89 | -6.74% | 12,577,956 |
| Mar 13, 2017 | $34.41 | $37.30 | $33.65 | $36.34 | +6.95% | 16,226,640 |
| Mar 6, 2017 | $35.77 | $35.91 | $33.90 | $33.98 | -6.03% | 16,645,587 |
| Feb 27, 2017 | $35.67 | $38.13 | $35.04 | $36.16 | +1.60% | 16,066,872 |
| Feb 21, 2017 | $37.91 | $38.00 | $34.83 | $35.59 | -4.22% | 10,802,441 |
| Feb 13, 2017 | $37.63 | $38.25 | $36.83 | $37.16 | +1.61% | 14,790,810 |
| Feb 6, 2017 | $34.13 | $37.03 | $33.41 | $36.57 | +7.97% | 20,808,206 |
| Jan 30, 2017 | $36.03 | $36.05 | $32.81 | $33.87 | -6.51% | 24,181,767 |
| Jan 23, 2017 | $35.91 | $36.87 | $33.33 | $36.23 | +1.20% | 38,723,720 |
| Jan 17, 2017 | $35.78 | $37.35 | $35.23 | $35.80 | -0.08% | 13,514,509 |
| Jan 9, 2017 | $36.77 | $37.60 | $35.51 | $35.83 | -2.56% | 14,062,219 |
| Jan 3, 2017 | $35.94 | $38.47 | $35.39 | $36.77 | +3.34% | 12,632,826 |
| Dec 27, 2016 | $37.15 | $37.47 | $35.53 | $35.58 | -3.76% | 5,372,564 |
| Dec 19, 2016 | $36.25 | $37.73 | $36.25 | $36.97 | +0.79% | 9,791,926 |
| Dec 12, 2016 | $37.20 | $37.93 | $35.68 | $36.68 | -1.16% | 22,806,544 |
| Dec 5, 2016 | $37.15 | $40.17 | $36.92 | $37.11 | +1.17% | 23,318,957 |
| Nov 28, 2016 | $35.79 | $36.71 | $33.85 | $36.68 | +2.52% | 18,801,875 |
| Nov 21, 2016 | $33.59 | $35.97 | $33.59 | $35.78 | +7.22% | 15,728,460 |
| Nov 14, 2016 | $32.37 | $33.60 | $31.57 | $33.37 | – | 24,223,126 |
Seasonality
STLD 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 | 3.6% | 7.8% | 0.1% | 2.3% | 0.8% | 0.2% | 4.6% | -1.9% | -0.7% | 8.1% | 5.5% | -2.2% |
| Months up | 6 of 10 | 9 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.0% | 7.6% | -6.5% | 27.0% | 13.8% | -11.6% | 9.5% | -7.4% | -4.5% | 13.2% | ||
| 2025 | 12.4% | 5.4% | -7.0% | 3.7% | -5.1% | 4.4% | -0.4% | 2.6% | 6.9% | 12.5% | 7.0% | 1.3% |
| 2024 | 2.2% | 10.9% | 11.1% | -12.2% | 2.9% | -2.9% | 2.9% | -10.3% | 5.9% | 3.5% | 11.3% | -21.2% |
| 2023 | 23.5% | 4.5% | -10.0% | -8.1% | -11.6% | 19.0% | -2.2% | 0.0% | 1.0% | -0.7% | 11.8% | -0.5% |
| 2022 | -10.6% | 27.1% | 18.7% | 2.8% | -0.4% | -22.1% | 17.7% | 3.6% | -11.7% | 32.6% | 10.5% | -5.7% |
| 2021 | -7.1% | 21.3% | 22.7% | 6.8% | 15.1% | -4.1% | 8.1% | 4.7% | -13.0% | 13.0% | -9.5% | 4.2% |
| 2020 | -12.2% | -10.9% | -14.3% | 7.7% | 9.4% | -0.8% | 5.1% | 7.7% | -2.2% | 10.0% | 15.0% | 2.5% |
| 2019 | 21.8% | 2.0% | -4.8% | -10.2% | -20.6% | 21.0% | 4.3% | -14.3% | 11.3% | 1.9% | 11.1% | 1.6% |
| 2018 | 5.3% | 1.9% | -4.0% | 1.3% | 10.3% | -6.7% | 2.5% | -2.9% | -0.8% | -12.4% | -11.1% | -14.1% |
| 2017 | -5.0% | 8.3% | -4.6% | 4.0% | -5.9% | 5.8% | -1.1% | -2.7% | 0.5% | 7.9% | 3.5% | 12.4% |