Stella-Jones Inc. (STLJF) stock
STLJFOTCFiscal year ends December 25Also trades as STJNY
$46.51−0.02 (-0.04%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Stella-Jones share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$46.51
-0.04% on the day
52-week range
$45.01 – $72.46
-35.8% from the high
Change over 52 weeks
-20.9%
From $58.78 on Oct 17, 2025
Average volume
12,800
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $46.01 | $46.58 | $46.01 | $46.51 | -0.04% | 49,975 |
| Oct 12, 2026 | $45.73 | $46.86 | $45.11 | $46.53 | +1.75% | 230,582 |
| Oct 5, 2026 | $46.37 | $46.37 | $45.01 | $45.73 | -0.44% | 33,569 |
| Sep 28, 2026 | $48.11 | $48.11 | $45.93 | $45.93 | -4.05% | 136,326 |
| Sep 21, 2026 | $48.93 | $48.93 | $47.87 | $47.87 | -2.16% | 87,149 |
| Sep 14, 2026 | $48.95 | $49.58 | $48.89 | $48.93 | +1.10% | 190,027 |
| Sep 8, 2026 | $49.61 | $49.61 | $48.39 | $48.39 | -2.45% | 46,480 |
| Aug 31, 2026 | $50.10 | $50.10 | $48.82 | $49.61 | -1.80% | 5,074 |
| Aug 24, 2026 | $51.39 | $51.39 | $50.52 | $50.52 | -2.11% | 4,894 |
| Aug 17, 2026 | $52.79 | $52.84 | $51.61 | $51.61 | -4.95% | 28,325 |
| Aug 10, 2026 | $54.94 | $55.82 | $54.00 | $54.30 | -1.16% | 47,785 |
| Aug 3, 2026 | $55.50 | $56.74 | $51.12 | $54.94 | -2.29% | 135,573 |
| Jul 27, 2026 | $53.75 | $56.23 | $53.75 | $56.23 | +4.61% | 2,168 |
| Jul 20, 2026 | $54.76 | $54.99 | $53.75 | $53.75 | -0.27% | 6,520 |
| Jul 13, 2026 | $55.04 | $56.01 | $53.90 | $53.90 | -2.08% | 18,705 |
| Jul 6, 2026 | $55.00 | $55.12 | $55.00 | $55.04 | +0.07% | 74,031 |
| Jun 29, 2026 | $57.18 | $57.18 | $55.00 | $55.00 | -5.17% | 21,578 |
| Jun 22, 2026 | $58.32 | $58.32 | $58.00 | $58.00 | -1.69% | 19,454 |
| Jun 15, 2026 | $59.00 | $59.00 | $59.00 | $59.00 | +1.36% | 122 |
| Jun 8, 2026 | $57.42 | $58.30 | $56.83 | $58.21 | -0.57% | 39,777 |
| Jun 1, 2026 | $56.52 | $58.54 | $55.89 | $58.54 | +4.97% | 6,505 |
| May 26, 2026 | $52.00 | $55.77 | $52.00 | $55.77 | +7.25% | 698 |
| May 18, 2026 | $53.82 | $53.82 | $52.00 | $52.00 | -3.38% | 485 |
| May 11, 2026 | $52.22 | $53.84 | $52.22 | $53.82 | +2.29% | 4,502 |
| May 4, 2026 | $60.83 | $60.83 | $52.61 | $52.61 | -13.51% | 697 |
| Apr 27, 2026 | $62.25 | $62.25 | $60.83 | $60.83 | -0.52% | 309 |
| Apr 20, 2026 | $60.75 | $61.15 | $60.75 | $61.15 | +0.66% | 1,108 |
| Apr 13, 2026 | $61.88 | $61.88 | $60.55 | $60.75 | -1.92% | 2,626 |
| Apr 6, 2026 | $66.85 | $66.85 | $61.94 | $61.94 | -7.35% | 32,384 |
| Mar 30, 2026 | $67.49 | $67.49 | $66.85 | $66.85 | -0.95% | 32,593 |
| Mar 23, 2026 | $64.21 | $68.93 | $64.21 | $67.49 | +5.11% | 56,093 |
| Mar 16, 2026 | $71.00 | $71.35 | $64.21 | $64.21 | -10.17% | 22,048 |
| Mar 9, 2026 | $70.77 | $71.48 | $70.77 | $71.48 | +1.01% | 6,309 |
| Mar 2, 2026 | $68.90 | $70.77 | $68.66 | $70.77 | +2.58% | 19,142 |
| Feb 23, 2026 | $70.80 | $70.80 | $65.00 | $68.99 | -2.76% | 34,434 |
| Feb 17, 2026 | $72.46 | $72.46 | $70.32 | $70.95 | -2.08% | 1,513 |
| Feb 9, 2026 | $71.65 | $72.46 | $71.65 | $72.46 | +1.13% | 8,307 |
| Feb 2, 2026 | $68.00 | $71.65 | $68.00 | $71.65 | +6.74% | 3,955 |
| Jan 26, 2026 | $64.94 | $68.03 | $64.70 | $67.13 | +3.93% | 10,390 |
| Jan 20, 2026 | $63.72 | $64.72 | $63.22 | $64.59 | +1.36% | 2,133 |
| Jan 12, 2026 | $63.02 | $63.80 | $63.02 | $63.72 | +1.11% | 935 |
| Jan 5, 2026 | $62.73 | $63.04 | $59.59 | $63.02 | +0.46% | 730 |
| Dec 29, 2025 | $63.05 | $63.05 | $62.61 | $62.73 | -0.81% | 781 |
| Dec 22, 2025 | $63.24 | $63.24 | $63.00 | $63.24 | 0.00% | 400 |
| Dec 15, 2025 | $64.12 | $64.12 | $62.38 | $63.24 | -0.39% | 17,767 |
| Dec 8, 2025 | $60.97 | $63.49 | $60.97 | $63.49 | +4.12% | 4,757 |
| Dec 1, 2025 | $62.16 | $62.16 | $60.97 | $60.97 | -1.91% | 116 |
| Nov 24, 2025 | $59.50 | $62.16 | $59.50 | $62.16 | +3.22% | 20,749 |
| Nov 17, 2025 | $60.54 | $62.00 | $57.81 | $60.22 | +0.18% | 21,107 |
| Nov 10, 2025 | $59.87 | $60.11 | $59.87 | $60.11 | +0.99% | 8,929 |
| Nov 3, 2025 | $55.12 | $59.52 | $55.12 | $59.52 | +5.89% | 35,569 |
| Oct 27, 2025 | $55.83 | $56.81 | $55.83 | $56.21 | 0.00% | 11,094 |
| Oct 20, 2025 | $58.78 | $58.78 | $55.95 | $56.21 | -4.37% | 2,211 |
| Oct 13, 2025 | $58.37 | $59.13 | $58.08 | $58.78 | +0.70% | 2,270 |
| Oct 6, 2025 | $58.28 | $58.37 | $58.16 | $58.37 | +0.15% | 5,352 |
| Sep 29, 2025 | $54.33 | $58.28 | $54.33 | $58.28 | +6.00% | 293 |
| Sep 22, 2025 | $56.33 | $56.53 | $53.11 | $54.98 | -5.29% | 7,245 |
| Sep 15, 2025 | $58.25 | $58.25 | $57.92 | $58.05 | -0.34% | 10,479 |
| Sep 8, 2025 | $57.95 | $58.41 | $57.22 | $58.25 | +1.23% | 20,525 |
| Sep 2, 2025 | $56.08 | $57.54 | $56.08 | $57.54 | +2.60% | 100 |
| Aug 25, 2025 | $56.60 | $56.60 | $56.08 | $56.08 | -0.92% | 603 |
| Aug 18, 2025 | $55.98 | $56.60 | $55.67 | $56.60 | +1.10% | 338 |
| Aug 11, 2025 | $56.26 | $57.34 | $55.98 | $55.98 | -0.50% | 668 |
| Aug 4, 2025 | $52.53 | $57.76 | $52.53 | $56.26 | -1.40% | 3,677 |
| Jul 28, 2025 | $59.05 | $59.05 | $55.07 | $57.06 | -3.37% | 536 |
| Jul 21, 2025 | $57.86 | $60.31 | $57.86 | $59.05 | +2.05% | 425 |
| Jul 14, 2025 | $59.94 | $59.94 | $57.86 | $57.86 | -3.47% | 7,981 |
| Jul 7, 2025 | $58.41 | $59.94 | $58.41 | $59.94 | +4.24% | 5,303 |
| Jun 30, 2025 | $56.71 | $57.74 | $51.60 | $57.50 | +1.39% | 423 |
| Jun 23, 2025 | $55.71 | $56.71 | $55.71 | $56.71 | +1.80% | 11,345 |
| Jun 16, 2025 | $56.16 | $56.16 | $55.71 | $55.71 | -1.69% | 2,267 |
| Jun 9, 2025 | $56.35 | $56.67 | $56.35 | $56.67 | +0.57% | 141 |
| Jun 2, 2025 | $56.06 | $56.35 | $55.21 | $56.35 | -0.73% | 15,808 |
| May 27, 2025 | $53.96 | $57.06 | $53.96 | $56.77 | +5.20% | 10,106 |
| May 19, 2025 | $54.18 | $54.42 | $53.71 | $53.96 | -0.41% | 598 |
| May 12, 2025 | $52.65 | $54.29 | $52.65 | $54.18 | +2.91% | 5,269 |
| May 5, 2025 | $48.12 | $52.72 | $48.12 | $52.65 | +9.41% | 1,587 |
| Apr 28, 2025 | $47.90 | $48.12 | $47.90 | $48.12 | +0.46% | 247 |
| Apr 21, 2025 | $50.12 | $50.12 | $47.85 | $47.90 | -0.29% | 4,882 |
| Apr 14, 2025 | $46.98 | $48.04 | $46.98 | $48.04 | +1.24% | 8,840 |
| Apr 7, 2025 | $46.33 | $47.51 | $44.34 | $47.45 | +2.43% | 10,647 |
| Mar 31, 2025 | $47.03 | $48.19 | $46.10 | $46.33 | -3.32% | 3,306 |
| Mar 24, 2025 | $46.60 | $47.92 | $46.60 | $47.92 | +1.74% | 539 |
| Mar 17, 2025 | $45.50 | $47.51 | $45.50 | $47.10 | +2.39% | 4,747 |
| Mar 10, 2025 | $47.80 | $47.80 | $46.00 | $46.00 | -3.86% | 2,788 |
| Mar 3, 2025 | $50.28 | $50.28 | $45.76 | $47.85 | +0.01% | 4,388 |
| Feb 24, 2025 | $48.47 | $50.12 | $47.74 | $47.84 | -1.42% | 6,414 |
| Feb 18, 2025 | $48.53 | $48.53 | $48.53 | $48.53 | 0.00% | 0 |
| Feb 10, 2025 | $48.00 | $48.53 | $47.80 | $48.53 | -0.63% | 700 |
| Feb 3, 2025 | $44.88 | $49.66 | $44.88 | $48.84 | +0.45% | 8,703 |
| Jan 27, 2025 | $50.53 | $50.53 | $48.62 | $48.62 | -3.93% | 48,570 |
| Jan 21, 2025 | $48.20 | $50.65 | $48.20 | $50.61 | +5.00% | 30,878 |
| Jan 13, 2025 | $46.55 | $48.20 | $45.76 | $48.20 | +0.19% | 105,935 |
| Jan 6, 2025 | $52.55 | $52.55 | $47.78 | $48.11 | -3.86% | 35,738 |
| Dec 30, 2024 | $49.03 | $50.04 | $49.03 | $50.04 | +0.08% | 28,341 |
| Dec 23, 2024 | $49.61 | $50.00 | $49.61 | $50.00 | +0.79% | 171 |
| Dec 16, 2024 | $51.10 | $51.10 | $48.84 | $49.61 | -2.92% | 67,502 |
| Dec 9, 2024 | $52.59 | $52.59 | $51.10 | $51.10 | -2.83% | 35,027 |
| Dec 2, 2024 | $50.35 | $52.59 | $49.97 | $52.59 | +4.12% | 29,432 |
| Nov 25, 2024 | $50.62 | $51.00 | $50.00 | $50.51 | +0.58% | 23,892 |
| Nov 18, 2024 | $49.88 | $50.39 | $49.88 | $50.22 | +3.14% | 11,953 |
| Nov 11, 2024 | $51.85 | $51.85 | $48.63 | $48.69 | -9.50% | 19,735 |
| Nov 4, 2024 | $62.40 | $62.40 | $52.38 | $53.80 | -10.69% | 4,454 |
| Oct 28, 2024 | $62.33 | $62.33 | $60.24 | $60.24 | -3.35% | 301 |
| Oct 21, 2024 | $65.21 | $65.21 | $62.33 | $62.33 | -4.42% | 236 |
| Oct 14, 2024 | $68.25 | $68.25 | $65.21 | $65.21 | -4.45% | 1,000 |
| Oct 7, 2024 | $67.78 | $68.50 | $67.78 | $68.25 | +0.69% | 200 |
| Sep 30, 2024 | $66.27 | $67.78 | $66.27 | $67.78 | +2.28% | 400 |
| Sep 23, 2024 | $68.27 | $68.27 | $66.11 | $66.27 | -2.93% | 300 |
| Sep 16, 2024 | $68.63 | $68.63 | $68.27 | $68.27 | -0.52% | 200 |
| Sep 9, 2024 | $68.61 | $68.99 | $68.38 | $68.63 | +0.69% | 6,300 |
| Sep 3, 2024 | $68.21 | $69.27 | $67.65 | $68.16 | -0.38% | 700 |
| Aug 26, 2024 | $66.83 | $68.42 | $66.77 | $68.42 | +2.38% | 400 |
| Aug 19, 2024 | $66.83 | $66.83 | $66.83 | $66.83 | +0.10% | 500 |
| Aug 12, 2024 | $65.50 | $67.00 | $65.50 | $66.76 | +0.39% | 1,400 |
| Aug 5, 2024 | $65.68 | $66.50 | $65.67 | $66.50 | +1.25% | 400 |
| Jul 29, 2024 | $68.68 | $68.68 | $65.68 | $65.68 | -4.37% | 102,400 |
| Jul 22, 2024 | $69.02 | $69.07 | $68.68 | $68.68 | +1.97% | 64,200 |
| Jul 15, 2024 | $67.09 | $67.35 | $67.09 | $67.35 | +0.39% | 35,000 |
| Jul 8, 2024 | $64.63 | $67.32 | $64.63 | $67.09 | +4.13% | 44,000 |
| Jul 1, 2024 | $65.50 | $65.50 | $64.43 | $64.43 | -1.63% | 39,500 |
| Jun 24, 2024 | $62.51 | $65.50 | $62.51 | $65.50 | +4.78% | 106,500 |
| Jun 17, 2024 | $62.57 | $62.57 | $62.51 | $62.51 | -0.10% | 36,300 |
| Jun 10, 2024 | $62.75 | $62.75 | $62.57 | $62.57 | -0.29% | 20,800 |
| Jun 3, 2024 | $60.25 | $62.86 | $60.25 | $62.75 | +2.32% | 58,100 |
| May 28, 2024 | $61.33 | $61.33 | $61.33 | $61.33 | 0.00% | 10,900 |
| May 20, 2024 | $61.17 | $62.00 | $61.17 | $61.33 | +0.26% | 21,200 |
| May 13, 2024 | $58.67 | $61.17 | $58.67 | $61.17 | +4.26% | 41,300 |
| May 6, 2024 | $58.60 | $58.69 | $57.57 | $58.67 | +0.12% | 54,100 |
| Apr 29, 2024 | $58.60 | $58.60 | $58.60 | $58.60 | 0.00% | 32,900 |
| Apr 22, 2024 | $57.73 | $58.60 | $57.73 | $58.60 | +1.51% | 15,900 |
| Apr 15, 2024 | $58.19 | $59.00 | $57.73 | $57.73 | -0.79% | 41,700 |
| Apr 8, 2024 | $57.67 | $58.19 | $57.67 | $58.19 | +0.90% | 26,000 |
| Apr 1, 2024 | $58.30 | $58.30 | $57.67 | $57.67 | -1.08% | 23,200 |
| Mar 25, 2024 | $56.72 | $58.30 | $56.72 | $58.30 | +1.43% | 59,000 |
| Mar 18, 2024 | $55.50 | $57.48 | $55.50 | $57.48 | +10.35% | 2,000 |
| Mar 11, 2024 | $55.93 | $55.93 | $52.09 | $52.09 | -2.43% | 1,200 |
| Mar 4, 2024 | $53.67 | $53.70 | $52.97 | $53.39 | -0.93% | 5,800 |
| Feb 26, 2024 | $57.71 | $61.00 | $53.84 | $53.89 | -9.47% | 4,200 |
| Feb 20, 2024 | $59.53 | $59.53 | $59.53 | $59.53 | 0.00% | 0 |
| Feb 12, 2024 | $60.00 | $60.00 | $59.53 | $59.53 | +3.69% | 300 |
| Feb 5, 2024 | $58.26 | $58.26 | $57.41 | $57.41 | -3.09% | 1,300 |
| Jan 29, 2024 | $59.06 | $59.30 | $59.00 | $59.24 | -1.45% | 3,900 |
| Jan 22, 2024 | $64.22 | $64.22 | $59.65 | $60.11 | -1.96% | 1,400 |
| Jan 16, 2024 | $59.04 | $61.31 | $59.04 | $61.31 | +1.69% | 7,500 |
| Jan 8, 2024 | $58.16 | $60.50 | $58.16 | $60.29 | +3.89% | 4,800 |
| Jan 2, 2024 | $58.03 | $58.03 | $58.03 | $58.03 | 0.00% | 1,900 |
| Dec 26, 2023 | $53.27 | $58.75 | $53.27 | $58.03 | +1.45% | 5,800 |
| Dec 18, 2023 | $54.67 | $57.26 | $54.67 | $57.20 | +4.63% | 3,400 |
| Dec 11, 2023 | $58.15 | $58.76 | $54.50 | $54.67 | -7.02% | 13,900 |
| Dec 4, 2023 | $57.84 | $60.87 | $57.74 | $58.80 | +1.66% | 8,200 |
| Nov 27, 2023 | $58.15 | $58.63 | $57.84 | $57.84 | -0.81% | 7,900 |
| Nov 20, 2023 | $59.27 | $59.58 | $58.31 | $58.31 | -2.82% | 30,700 |
| Nov 13, 2023 | $60.13 | $62.00 | $59.94 | $60.00 | -0.33% | 58,400 |
| Nov 6, 2023 | $52.74 | $60.79 | $52.74 | $60.20 | +14.14% | 54,000 |
| Oct 30, 2023 | $52.03 | $52.74 | $52.03 | $52.74 | +1.36% | 79,100 |
| Oct 23, 2023 | $52.73 | $52.73 | $52.03 | $52.03 | -1.33% | 35,000 |
| Oct 16, 2023 | $51.89 | $52.73 | $51.89 | $52.73 | +5.46% | 96,500 |
| Oct 9, 2023 | $47.91 | $51.08 | $47.91 | $50.00 | +4.36% | 45,200 |
| Oct 2, 2023 | $47.91 | $47.91 | $47.91 | $47.91 | 0.00% | 58,400 |
| Sep 25, 2023 | $48.20 | $48.20 | $47.75 | $47.91 | -0.60% | 30,800 |
| Sep 18, 2023 | $48.20 | $48.20 | $48.20 | $48.20 | 0.00% | 33,600 |
| Sep 11, 2023 | $46.48 | $48.20 | $45.94 | $48.20 | +3.90% | 10,100 |
| Sep 5, 2023 | $48.25 | $48.25 | $46.39 | $46.39 | -3.85% | 300 |
| Aug 28, 2023 | $48.30 | $48.33 | $48.07 | $48.25 | +0.10% | 1,600 |
| Aug 21, 2023 | $48.14 | $48.20 | $48.03 | $48.20 | +0.12% | 200 |
| Aug 14, 2023 | $49.16 | $49.16 | $48.14 | $48.14 | -8.13% | 6,300 |
| Aug 7, 2023 | $49.72 | $52.40 | $49.72 | $52.40 | +5.39% | 200 |
| Jul 31, 2023 | $51.00 | $51.00 | $49.72 | $49.72 | -2.51% | 500 |
| Jul 24, 2023 | $51.25 | $51.75 | $51.00 | $51.00 | -0.49% | 3,100 |
| Jul 17, 2023 | $50.49 | $51.25 | $50.20 | $51.25 | +3.14% | 2,600 |
| Jul 10, 2023 | $51.50 | $51.50 | $49.69 | $49.69 | -1.88% | 1,400 |
| Jul 3, 2023 | $50.83 | $51.70 | $50.64 | $50.64 | -0.37% | 700 |
| Jun 26, 2023 | $46.84 | $50.83 | $46.84 | $50.83 | +1.72% | 1,300 |
| Jun 20, 2023 | $50.00 | $50.40 | $49.97 | $49.97 | -0.06% | 700 |
| Jun 12, 2023 | $48.59 | $50.78 | $48.59 | $50.00 | +8.62% | 1,100 |
| Jun 5, 2023 | $45.70 | $46.03 | $45.70 | $46.03 | +4.92% | 1,400 |
| May 30, 2023 | $43.87 | $43.87 | $43.87 | $43.87 | 0.00% | 0 |
| May 22, 2023 | $44.78 | $46.27 | $43.87 | $43.87 | -2.03% | 400 |
| May 15, 2023 | $43.82 | $45.00 | $43.82 | $44.78 | +1.82% | 3,300 |
| May 8, 2023 | $40.85 | $44.18 | $40.85 | $43.98 | +7.66% | 1,100 |
| May 1, 2023 | $38.96 | $40.85 | $38.96 | $40.85 | +4.85% | 800 |
| Apr 24, 2023 | $37.85 | $39.51 | $37.85 | $38.96 | -1.02% | 2,800 |
| Apr 17, 2023 | $40.84 | $40.84 | $39.36 | $39.36 | -3.62% | 500 |
| Apr 10, 2023 | $36.46 | $40.84 | $36.46 | $40.84 | +12.01% | 100 |
| Apr 3, 2023 | $36.46 | $36.46 | $36.46 | $36.46 | 0.00% | 0 |
| Mar 27, 2023 | $35.99 | $36.67 | $35.99 | $36.46 | -0.33% | 900 |
| Mar 20, 2023 | $39.66 | $39.66 | $36.58 | $36.58 | -7.77% | 700 |
| Mar 13, 2023 | $39.66 | $39.66 | $39.66 | $39.66 | +1.64% | 900 |
| Mar 6, 2023 | $37.49 | $39.31 | $37.49 | $39.02 | +4.08% | 1,000 |
| Feb 27, 2023 | $34.00 | $37.51 | $34.00 | $37.49 | +10.26% | 5,600 |
| Feb 21, 2023 | $36.23 | $36.23 | $34.00 | $34.00 | -6.16% | 1,400 |
| Feb 13, 2023 | $36.23 | $36.23 | $36.23 | $36.23 | 0.00% | 0 |
| Feb 6, 2023 | $36.40 | $36.40 | $36.23 | $36.23 | -0.47% | 800 |
| Jan 30, 2023 | $35.96 | $36.40 | $35.96 | $36.40 | +1.22% | 1,100 |
| Jan 23, 2023 | $36.02 | $36.02 | $35.45 | $35.96 | -0.11% | 800 |
| Jan 17, 2023 | $35.28 | $36.00 | $35.00 | $36.00 | +0.42% | 11,100 |
| Jan 9, 2023 | $37.69 | $37.69 | $35.66 | $35.85 | +1.64% | 2,100 |
| Jan 3, 2023 | $35.27 | $35.27 | $35.27 | $35.27 | 0.00% | 0 |
| Dec 27, 2022 | $35.27 | $35.27 | $35.27 | $35.27 | 0.00% | 0 |
| Dec 19, 2022 | $35.11 | $35.27 | $35.11 | $35.27 | -0.37% | 800 |
| Dec 12, 2022 | $36.43 | $36.89 | $35.40 | $35.40 | -2.83% | 1,600 |
| Dec 5, 2022 | $35.53 | $36.67 | $35.53 | $36.43 | -0.19% | 6,500 |
| Nov 28, 2022 | $36.00 | $36.50 | $34.25 | $36.50 | +2.76% | 6,500 |
| Nov 21, 2022 | $35.71 | $35.71 | $35.52 | $35.52 | -0.53% | 300 |
| Nov 14, 2022 | $35.17 | $35.95 | $35.16 | $35.71 | +6.03% | 800 |
| Nov 7, 2022 | $30.18 | $33.69 | $30.18 | $33.68 | +14.75% | 1,000 |
| Oct 31, 2022 | $30.80 | $30.80 | $29.07 | $29.35 | -4.71% | 200 |
| Oct 24, 2022 | $30.07 | $30.80 | $30.07 | $30.80 | +2.43% | 200 |
| Oct 17, 2022 | $29.16 | $30.07 | $29.16 | $30.07 | +3.12% | 300 |
| Oct 10, 2022 | $29.24 | $29.24 | $29.16 | $29.16 | -0.27% | 1,000 |
| Oct 3, 2022 | $29.24 | $29.24 | $29.24 | $29.24 | +4.28% | 100 |
| Sep 26, 2022 | $28.62 | $28.62 | $27.89 | $28.04 | -1.37% | 10,500 |
| Sep 19, 2022 | $30.68 | $30.68 | $28.43 | $28.43 | -7.33% | 1,000 |
| Sep 12, 2022 | $30.11 | $31.69 | $30.11 | $30.68 | +1.89% | 300 |
| Sep 6, 2022 | $30.37 | $30.37 | $30.11 | $30.11 | -2.40% | 600 |
| Aug 29, 2022 | $31.52 | $31.52 | $30.23 | $30.85 | -1.91% | 8,900 |
| Aug 22, 2022 | $31.52 | $31.71 | $31.45 | $31.45 | -0.22% | 500 |
| Aug 15, 2022 | $31.52 | $31.52 | $31.52 | $31.52 | -0.28% | 800 |
| Aug 8, 2022 | $29.59 | $31.67 | $29.45 | $31.61 | +6.83% | 1,900 |
| Aug 1, 2022 | $28.16 | $29.59 | $28.16 | $29.59 | +5.08% | 500 |
| Jul 25, 2022 | $28.16 | $28.16 | $28.16 | $28.16 | +2.51% | 200 |
| Jul 18, 2022 | $25.06 | $27.47 | $25.06 | $27.47 | +9.62% | 500 |
| Jul 11, 2022 | $25.39 | $25.52 | $25.06 | $25.06 | -2.07% | 900 |
| Jul 5, 2022 | $24.28 | $25.60 | $24.28 | $25.59 | +1.99% | 1,400 |
| Jun 27, 2022 | $24.50 | $25.44 | $24.50 | $25.09 | +3.76% | 1,300 |
| Jun 21, 2022 | $24.94 | $25.37 | $23.63 | $24.18 | -2.34% | 4,200 |
| Jun 13, 2022 | $27.37 | $27.37 | $24.33 | $24.76 | -9.54% | 26,800 |
| Jun 6, 2022 | $28.58 | $28.58 | $27.37 | $27.37 | -4.23% | 800 |
| May 31, 2022 | $28.48 | $29.08 | $28.48 | $28.58 | +6.17% | 5,300 |
| May 23, 2022 | $27.57 | $27.57 | $26.92 | $26.92 | -2.36% | 900 |
| May 16, 2022 | $26.65 | $27.65 | $26.65 | $27.57 | +3.53% | 900 |
| May 9, 2022 | $26.92 | $27.19 | $26.36 | $26.63 | -1.08% | 2,300 |
| May 2, 2022 | $27.29 | $28.09 | $26.92 | $26.92 | -3.89% | 3,900 |
| Apr 25, 2022 | $30.67 | $30.67 | $26.97 | $28.01 | -8.67% | 2,300 |
| Apr 18, 2022 | $30.56 | $31.37 | $30.56 | $30.67 | -0.03% | 800 |
| Apr 11, 2022 | $30.00 | $30.68 | $30.00 | $30.68 | +2.95% | 2,200 |
| Apr 4, 2022 | $29.59 | $30.20 | $29.04 | $29.80 | +0.71% | 2,800 |
| Mar 28, 2022 | $30.44 | $30.50 | $29.59 | $29.59 | -2.79% | 13,400 |
| Mar 21, 2022 | $30.95 | $30.95 | $30.44 | $30.44 | -1.65% | 1,800 |
| Mar 14, 2022 | $30.33 | $30.95 | $30.00 | $30.95 | +1.51% | 600 |
| Mar 7, 2022 | $29.61 | $30.68 | $29.28 | $30.49 | +0.63% | 17,600 |
| Feb 28, 2022 | $31.36 | $31.36 | $30.30 | $30.30 | -3.38% | 200 |
| Feb 22, 2022 | $31.46 | $31.65 | $30.82 | $31.36 | -3.39% | 1,200 |
| Feb 14, 2022 | $32.41 | $32.64 | $32.41 | $32.46 | 0.00% | 2,600 |
| Feb 7, 2022 | $31.92 | $32.73 | $31.92 | $32.46 | +1.66% | 3,300 |
| Jan 31, 2022 | $31.50 | $32.37 | $31.33 | $31.93 | +2.87% | 4,600 |
| Jan 24, 2022 | $31.18 | $31.47 | $30.49 | $31.04 | -2.39% | 7,700 |
| Jan 18, 2022 | $32.43 | $32.71 | $31.80 | $31.80 | -1.85% | 1,000 |
| Jan 10, 2022 | $31.65 | $32.91 | $31.64 | $32.40 | +1.03% | 16,600 |
| Jan 3, 2022 | $31.63 | $32.07 | $31.63 | $32.07 | +1.39% | 11,200 |
| Dec 27, 2021 | $31.12 | $31.75 | $31.12 | $31.63 | +1.64% | 16,100 |
| Dec 20, 2021 | $29.90 | $31.15 | $29.90 | $31.12 | +1.60% | 24,800 |
| Dec 13, 2021 | $32.22 | $32.22 | $30.55 | $30.63 | -4.93% | 900 |
| Dec 6, 2021 | $31.91 | $32.51 | $31.91 | $32.22 | +0.97% | 500 |
| Nov 29, 2021 | $32.99 | $32.99 | $31.11 | $31.91 | -3.27% | 4,000 |
| Nov 22, 2021 | $33.35 | $33.35 | $32.99 | $32.99 | -1.08% | 400 |
| Nov 15, 2021 | $34.52 | $34.52 | $33.26 | $33.35 | -0.60% | 1,400 |
| Nov 8, 2021 | $36.62 | $36.62 | $33.55 | $33.55 | -8.38% | 1,200 |
| Nov 1, 2021 | $35.95 | $36.76 | $35.92 | $36.62 | +1.86% | 1,700 |
| Oct 25, 2021 | $36.43 | $37.62 | $35.95 | $35.95 | -1.32% | 1,000 |
| Oct 18, 2021 | $34.27 | $36.43 | $34.27 | $36.43 | +8.33% | 1,800 |
| Oct 11, 2021 | $32.54 | $33.63 | $32.54 | $33.63 | +3.35% | 7,000 |
| Oct 4, 2021 | $33.08 | $33.08 | $32.00 | $32.54 | -1.63% | 15,400 |
| Sep 27, 2021 | $35.25 | $35.25 | $33.08 | $33.08 | -6.16% | 2,900 |
| Sep 20, 2021 | $34.23 | $35.25 | $34.23 | $35.25 | +2.98% | 200 |
| Sep 13, 2021 | $33.50 | $34.23 | $33.50 | $34.23 | +2.18% | 2,800 |
| Sep 7, 2021 | $34.00 | $34.00 | $33.50 | $33.50 | -1.47% | 600 |
| Aug 30, 2021 | $34.52 | $34.52 | $34.00 | $34.00 | -1.51% | 2,100 |
| Aug 23, 2021 | $34.66 | $34.66 | $34.52 | $34.52 | -0.40% | 100 |
| Aug 16, 2021 | $34.72 | $34.72 | $34.66 | $34.66 | +1.94% | 600 |
| Aug 9, 2021 | $33.74 | $34.00 | $33.74 | $34.00 | +0.62% | 300 |
| Aug 2, 2021 | $36.08 | $36.08 | $33.79 | $33.79 | -6.35% | 2,000 |
| Jul 26, 2021 | $34.05 | $36.08 | $34.05 | $36.08 | +5.96% | 800 |
| Jul 19, 2021 | $33.58 | $34.38 | $33.00 | $34.05 | -6.15% | 1,600 |
| Jul 12, 2021 | $35.84 | $36.28 | $35.84 | $36.28 | +1.23% | 12,000 |
| Jul 6, 2021 | $36.08 | $36.08 | $35.80 | $35.84 | -0.53% | 1,200 |
| Jun 28, 2021 | $35.89 | $36.03 | $35.89 | $36.03 | +1.01% | 800 |
| Jun 21, 2021 | $35.67 | $35.67 | $35.67 | $35.67 | +0.03% | 200 |
| Jun 14, 2021 | $38.02 | $38.02 | $35.66 | $35.66 | -6.21% | 9,400 |
| Jun 7, 2021 | $38.29 | $38.29 | $38.02 | $38.02 | -0.71% | 200 |
| Jun 1, 2021 | $38.29 | $38.29 | $38.29 | $38.29 | 0.00% | 0 |
| May 24, 2021 | $39.02 | $39.02 | $38.29 | $38.29 | -1.87% | 6,000 |
| May 17, 2021 | $40.43 | $40.43 | $39.02 | $39.02 | -3.94% | 1,500 |
| May 10, 2021 | $42.10 | $42.10 | $40.57 | $40.62 | -3.52% | 600 |
| May 3, 2021 | $44.01 | $44.01 | $42.10 | $42.10 | +0.60% | 700 |
| Apr 26, 2021 | $40.63 | $42.38 | $40.63 | $41.85 | +3.00% | 1,600 |
| Apr 19, 2021 | $40.63 | $40.63 | $40.63 | $40.63 | 0.00% | 500 |
| Apr 12, 2021 | $41.00 | $41.00 | $40.63 | $40.63 | -0.90% | 100 |
| Apr 5, 2021 | $40.99 | $41.00 | $40.99 | $41.00 | +0.02% | 2,100 |
| Mar 29, 2021 | $38.83 | $40.99 | $38.83 | $40.99 | +5.56% | 600 |
| Mar 22, 2021 | $40.00 | $40.00 | $38.83 | $38.83 | -2.92% | 300 |
| Mar 15, 2021 | $37.56 | $40.00 | $37.56 | $40.00 | +6.50% | 2,300 |
| Mar 8, 2021 | $37.56 | $37.56 | $37.56 | $37.56 | 0.00% | 0 |
| Mar 1, 2021 | $37.07 | $37.56 | $37.07 | $37.56 | +3.05% | 300 |
| Feb 22, 2021 | $37.25 | $37.25 | $36.30 | $36.45 | -2.15% | 700 |
| Feb 16, 2021 | $37.85 | $37.85 | $36.26 | $37.25 | +1.06% | 400 |
| Feb 8, 2021 | $36.86 | $36.86 | $36.86 | $36.86 | 0.00% | 0 |
| Feb 1, 2021 | $37.33 | $37.97 | $36.80 | $36.86 | +0.27% | 1,300 |
| Jan 25, 2021 | $36.76 | $36.76 | $36.76 | $36.76 | 0.00% | 200 |
| Jan 19, 2021 | $37.42 | $37.42 | $36.60 | $36.76 | -1.76% | 500 |
| Jan 11, 2021 | $37.42 | $37.42 | $37.42 | $37.42 | 0.00% | 0 |
| Jan 4, 2021 | $36.42 | $37.42 | $36.42 | $37.42 | +2.75% | 400 |
| Dec 28, 2020 | $36.55 | $36.55 | $36.38 | $36.42 | -0.36% | 800 |
| Dec 21, 2020 | $36.07 | $36.64 | $36.07 | $36.55 | +0.30% | 900 |
| Dec 14, 2020 | $35.01 | $36.44 | $35.01 | $36.44 | +4.53% | 600 |
| Dec 7, 2020 | $35.21 | $35.21 | $34.86 | $34.86 | -0.99% | 200 |
| Nov 30, 2020 | $34.90 | $35.21 | $34.90 | $35.21 | +3.47% | 800 |
| Nov 23, 2020 | $33.00 | $34.06 | $33.00 | $34.03 | +3.12% | 1,000 |
| Nov 16, 2020 | $33.23 | $33.23 | $33.00 | $33.00 | -0.69% | 900 |
| Nov 9, 2020 | $34.03 | $34.03 | $33.23 | $33.23 | +0.03% | 2,600 |
| Nov 2, 2020 | $33.22 | $33.22 | $33.22 | $33.22 | +2.37% | 100 |
| Oct 26, 2020 | $34.44 | $34.44 | $32.45 | $32.45 | -5.78% | 200 |
| Oct 19, 2020 | $34.00 | $34.71 | $34.00 | $34.44 | +1.29% | 300 |
| Oct 12, 2020 | $35.00 | $35.00 | $34.00 | $34.00 | -2.86% | 300 |
| Oct 5, 2020 | $32.94 | $35.00 | $32.94 | $35.00 | +6.25% | 600 |
| Sep 28, 2020 | $32.94 | $32.94 | $32.94 | $32.94 | -7.19% | 200 |
| Sep 21, 2020 | $35.49 | $35.49 | $35.49 | $35.49 | 0.00% | 0 |
| Sep 14, 2020 | $34.82 | $35.52 | $34.82 | $35.49 | +1.92% | 2,500 |
| Sep 8, 2020 | $35.03 | $35.03 | $34.82 | $34.82 | -0.60% | 200 |
| Aug 31, 2020 | $34.74 | $35.04 | $34.74 | $35.03 | -0.09% | 2,900 |
| Aug 24, 2020 | $35.50 | $35.50 | $34.95 | $35.06 | +0.03% | 900 |
| Aug 17, 2020 | $35.00 | $35.25 | $34.82 | $35.05 | +1.30% | 7,500 |
| Aug 10, 2020 | $32.70 | $34.60 | $32.70 | $34.60 | +5.81% | 100 |
| Aug 3, 2020 | $30.05 | $32.70 | $30.05 | $32.70 | +8.28% | 1,500 |
| Jul 27, 2020 | $29.80 | $30.77 | $29.80 | $30.20 | +6.94% | 6,900 |
| Jul 20, 2020 | $27.65 | $28.25 | $27.65 | $28.24 | +2.13% | 2,900 |
| Jul 13, 2020 | $27.06 | $27.65 | $26.94 | $27.65 | +5.13% | 900 |
| Jul 6, 2020 | $25.64 | $26.30 | $25.64 | $26.30 | +2.57% | 800 |
| Jun 29, 2020 | $25.64 | $25.64 | $25.64 | $25.64 | 0.00% | 0 |
| Jun 22, 2020 | $24.82 | $25.64 | $24.82 | $25.64 | +3.30% | 200 |
| Jun 15, 2020 | $25.80 | $25.80 | $24.82 | $24.82 | -3.80% | 300 |
| Jun 8, 2020 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | 0 |
| Jun 1, 2020 | $24.32 | $25.80 | $24.32 | $25.80 | +6.09% | 200 |
| May 26, 2020 | $24.28 | $24.45 | $23.99 | $24.32 | +9.95% | 10,200 |
| May 18, 2020 | $22.12 | $22.12 | $22.12 | $22.12 | 0.00% | 0 |
| May 11, 2020 | $24.00 | $24.00 | $22.12 | $22.12 | -7.14% | 400 |
| May 4, 2020 | $23.85 | $23.85 | $23.82 | $23.82 | +6.62% | 400 |
| Apr 27, 2020 | $22.34 | $22.34 | $22.34 | $22.34 | 0.00% | 0 |
| Apr 20, 2020 | $22.34 | $22.34 | $22.34 | $22.34 | 0.00% | 0 |
| Apr 13, 2020 | $23.06 | $23.06 | $22.03 | $22.34 | -3.12% | 13,400 |
| Apr 6, 2020 | $21.00 | $23.07 | $21.00 | $23.06 | +9.81% | 300 |
| Mar 30, 2020 | $20.29 | $21.82 | $20.29 | $21.00 | -0.52% | 4,600 |
| Mar 23, 2020 | $17.47 | $21.11 | $16.51 | $21.11 | +9.72% | 13,800 |
| Mar 16, 2020 | $20.10 | $20.20 | $18.33 | $19.24 | -17.57% | 13,900 |
| Mar 9, 2020 | $25.00 | $25.00 | $23.21 | $23.34 | -6.64% | 17,000 |
| Mar 2, 2020 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 1,600 |
| Feb 24, 2020 | $28.25 | $28.25 | $25.00 | $25.00 | -11.50% | 1,500 |
| Feb 18, 2020 | $28.60 | $28.60 | $28.25 | $28.25 | -1.22% | 100 |
| Feb 10, 2020 | $28.34 | $28.60 | $28.34 | $28.60 | +0.92% | 100 |
| Feb 3, 2020 | $28.37 | $28.37 | $28.34 | $28.34 | +0.07% | 4,700 |
| Jan 27, 2020 | $28.93 | $28.93 | $28.32 | $28.32 | -2.11% | 800 |
| Jan 21, 2020 | $29.59 | $29.59 | $28.93 | $28.93 | -1.13% | 1,600 |
| Jan 13, 2020 | $28.97 | $29.44 | $28.97 | $29.26 | +0.58% | 1,500 |
| Jan 6, 2020 | $28.60 | $29.09 | $28.49 | $29.09 | +0.62% | 6,300 |
| Dec 30, 2019 | $28.76 | $28.91 | $28.76 | $28.91 | +0.52% | 100 |
| Dec 23, 2019 | $28.85 | $28.85 | $28.75 | $28.76 | -0.31% | 5,400 |
| Dec 16, 2019 | $27.85 | $28.85 | $27.85 | $28.85 | +3.59% | 14,900 |
| Dec 9, 2019 | $27.86 | $27.86 | $27.59 | $27.85 | -0.04% | 3,600 |
| Dec 2, 2019 | $29.01 | $29.01 | $27.86 | $27.86 | -3.96% | 600 |
| Nov 25, 2019 | $28.74 | $29.01 | $28.74 | $29.01 | +0.94% | 3,000 |
| Nov 18, 2019 | $29.31 | $29.35 | $28.74 | $28.74 | -0.86% | 7,400 |
| Nov 11, 2019 | $29.24 | $29.24 | $28.89 | $28.99 | -0.85% | 2,800 |
| Nov 4, 2019 | $28.04 | $29.24 | $28.04 | $29.24 | +4.28% | 200 |
| Oct 28, 2019 | $29.50 | $29.50 | $28.04 | $28.04 | -4.95% | 600 |
| Oct 21, 2019 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Oct 14, 2019 | $28.65 | $29.50 | $28.65 | $29.50 | +2.97% | 1,200 |
| Oct 7, 2019 | $28.90 | $28.90 | $28.65 | $28.65 | -4.60% | 6,600 |
| Sep 30, 2019 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 3,500 |
| Sep 23, 2019 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 0 |
| Sep 16, 2019 | $29.67 | $30.19 | $29.67 | $30.03 | +1.21% | 2,000 |
| Sep 9, 2019 | $29.67 | $29.67 | $29.67 | $29.67 | +2.77% | 8,500 |
| Sep 3, 2019 | $30.31 | $30.31 | $28.87 | $28.87 | -4.75% | 100 |
| Aug 26, 2019 | $30.31 | $30.31 | $30.31 | $30.31 | 0.00% | 0 |
| Aug 19, 2019 | $30.31 | $30.31 | $30.31 | $30.31 | +2.40% | 800 |
| Aug 12, 2019 | $28.60 | $29.60 | $28.57 | $29.60 | +3.28% | 10,500 |
| Aug 5, 2019 | $31.30 | $31.30 | $28.57 | $28.66 | -8.43% | 17,700 |
| Jul 29, 2019 | $32.16 | $32.16 | $31.30 | $31.30 | -2.25% | 16,800 |
| Jul 22, 2019 | $32.55 | $32.55 | $32.02 | $32.02 | -1.63% | 3,100 |
| Jul 15, 2019 | $35.00 | $35.00 | $32.55 | $32.55 | -9.83% | 300 |
| Jul 8, 2019 | $36.43 | $36.70 | $35.87 | $36.10 | -0.82% | 500 |
| Jul 1, 2019 | $35.94 | $36.49 | $35.94 | $36.40 | +1.28% | 600 |
| Jun 24, 2019 | $36.21 | $36.21 | $35.49 | $35.94 | +0.76% | 67,400 |
| Jun 17, 2019 | $34.00 | $35.67 | $34.00 | $35.67 | +5.22% | 5,300 |
| Jun 10, 2019 | $33.96 | $34.09 | $33.90 | $33.90 | -0.21% | 500 |
| Jun 3, 2019 | $33.40 | $33.97 | $33.40 | $33.97 | +1.62% | 1,500 |
| May 28, 2019 | $33.81 | $33.81 | $33.36 | $33.43 | -1.36% | 600 |
| May 20, 2019 | $33.70 | $34.10 | $33.70 | $33.89 | +1.01% | 2,400 |
| May 13, 2019 | $33.47 | $33.64 | $33.47 | $33.55 | +0.24% | 400 |
| May 6, 2019 | $34.03 | $34.03 | $33.47 | $33.47 | -1.65% | 400 |
| Apr 29, 2019 | $33.86 | $34.35 | $33.86 | $34.03 | +0.29% | 4,900 |
| Apr 22, 2019 | $33.93 | $33.96 | $33.58 | $33.93 | +0.83% | 12,500 |
| Apr 15, 2019 | $34.29 | $34.29 | $33.65 | $33.65 | -0.85% | 33,300 |
| Apr 8, 2019 | $34.01 | $34.38 | $33.73 | $33.94 | -0.21% | 14,300 |
| Apr 1, 2019 | $33.93 | $34.01 | $33.93 | $34.01 | +2.13% | 500 |
| Mar 25, 2019 | $31.00 | $33.30 | $31.00 | $33.30 | +6.05% | 1,100 |
| Mar 18, 2019 | $30.38 | $31.85 | $30.38 | $31.40 | +3.36% | 1,200 |
| Mar 11, 2019 | $30.38 | $30.38 | $30.38 | $30.38 | 0.00% | 10,300 |
| Mar 4, 2019 | $31.43 | $31.43 | $30.38 | $30.38 | -3.34% | 500 |
| Feb 25, 2019 | $32.22 | $32.22 | $31.39 | $31.43 | -0.76% | 3,300 |
| Feb 19, 2019 | $31.67 | $31.67 | $31.67 | $31.67 | -0.28% | 400 |
| Feb 11, 2019 | $32.20 | $32.20 | $31.76 | $31.76 | -1.37% | 100 |
| Feb 4, 2019 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 0 |
| Jan 28, 2019 | $30.87 | $32.20 | $30.87 | $32.20 | +4.31% | 200 |
| Jan 22, 2019 | $30.87 | $30.87 | $30.87 | $30.87 | 0.00% | 0 |
| Jan 14, 2019 | $30.93 | $30.93 | $30.75 | $30.87 | -1.50% | 4,700 |
| Jan 7, 2019 | $30.01 | $31.34 | $29.98 | $31.34 | +12.17% | 600 |
| Dec 31, 2018 | $27.94 | $27.94 | $27.94 | $27.94 | 0.00% | 100 |
| Dec 24, 2018 | $27.89 | $27.94 | $27.89 | $27.94 | -0.43% | 1,000 |
| Dec 17, 2018 | $28.16 | $28.61 | $28.04 | $28.06 | -6.28% | 72,100 |
| Dec 10, 2018 | $29.94 | $29.94 | $29.94 | $29.94 | 0.00% | 0 |
| Dec 3, 2018 | $29.94 | $29.94 | $29.94 | $29.94 | 0.00% | 0 |
| Nov 26, 2018 | $30.02 | $30.05 | $29.42 | $29.94 | -0.27% | 5,700 |
| Nov 19, 2018 | $30.30 | $30.30 | $30.02 | $30.02 | -0.20% | 2,800 |
| Nov 12, 2018 | $32.24 | $32.24 | $30.08 | $30.08 | -6.70% | 300 |
| Nov 5, 2018 | $32.84 | $32.84 | $32.00 | $32.24 | -1.83% | 1,600 |
| Oct 29, 2018 | $32.35 | $32.84 | $31.90 | $32.84 | +1.51% | 1,800 |
| Oct 22, 2018 | $32.22 | $32.35 | $32.22 | $32.35 | +0.40% | 1,200 |
| Oct 15, 2018 | $32.46 | $32.46 | $32.22 | $32.22 | -0.74% | 100 |
| Oct 8, 2018 | $33.40 | $33.40 | $31.85 | $32.46 | -2.81% | 19,700 |
| Oct 1, 2018 | $33.47 | $33.88 | $33.40 | $33.40 | -0.21% | 300 |
| Sep 24, 2018 | $33.99 | $34.04 | $33.47 | $33.47 | -2.25% | 1,400 |
| Sep 17, 2018 | $34.07 | $34.52 | $34.07 | $34.24 | +0.50% | 1,100 |
| Sep 10, 2018 | $33.65 | $34.65 | $33.65 | $34.07 | +0.35% | 4,300 |
| Sep 4, 2018 | $34.08 | $34.08 | $33.64 | $33.95 | -0.38% | 6,700 |
| Aug 27, 2018 | $34.17 | $34.17 | $34.08 | $34.08 | -0.26% | 4,000 |
| Aug 20, 2018 | $34.04 | $34.17 | $34.00 | $34.17 | -1.10% | 900 |
| Aug 13, 2018 | $34.55 | $34.55 | $34.55 | $34.55 | 0.00% | 0 |
| Aug 6, 2018 | $34.41 | $34.55 | $34.41 | $34.55 | +0.41% | 200 |
| Jul 30, 2018 | $34.41 | $34.41 | $34.41 | $34.41 | 0.00% | 0 |
| Jul 23, 2018 | $35.40 | $35.40 | $34.41 | $34.41 | -4.39% | 300 |
| Jul 16, 2018 | $35.99 | $35.99 | $35.99 | $35.99 | +0.33% | 200 |
| Jul 9, 2018 | $35.53 | $35.87 | $35.53 | $35.87 | +0.96% | 200 |
| Jul 2, 2018 | $35.82 | $35.82 | $35.53 | $35.53 | -0.81% | 1,100 |
| Jun 25, 2018 | $35.82 | $35.82 | $35.82 | $35.82 | 0.00% | 6,900 |
| Jun 18, 2018 | $35.90 | $35.91 | $35.56 | $35.82 | -0.22% | 14,700 |
| Jun 11, 2018 | $35.86 | $36.40 | $35.86 | $35.90 | +0.11% | 12,200 |
| Jun 4, 2018 | $35.74 | $35.93 | $35.73 | $35.86 | -0.08% | 800 |
| May 29, 2018 | $35.62 | $35.90 | $35.62 | $35.89 | +0.76% | 8,600 |
| May 21, 2018 | $35.97 | $35.97 | $35.62 | $35.62 | -0.97% | 6,000 |
| May 14, 2018 | $35.97 | $35.97 | $35.97 | $35.97 | 0.00% | 0 |
| May 7, 2018 | $35.48 | $36.17 | $35.48 | $35.97 | +1.38% | 15,900 |
| Apr 30, 2018 | $35.24 | $35.48 | $35.09 | $35.48 | +0.68% | 700 |
| Apr 23, 2018 | $35.48 | $35.75 | $35.24 | $35.24 | -0.68% | 400 |
| Apr 16, 2018 | $35.94 | $36.04 | $35.46 | $35.48 | -1.22% | 1,600 |
| Apr 9, 2018 | $35.50 | $35.92 | $35.50 | $35.92 | +1.18% | 1,800 |
| Apr 2, 2018 | $35.32 | $35.50 | $35.32 | $35.50 | +0.51% | 1,400 |
| Mar 26, 2018 | $34.96 | $35.32 | $34.96 | $35.32 | +0.74% | 2,100 |
| Mar 19, 2018 | $34.57 | $35.06 | $34.56 | $35.06 | +1.42% | 23,200 |
| Mar 12, 2018 | $36.56 | $36.56 | $34.57 | $34.57 | -5.44% | 8,600 |
| Mar 5, 2018 | $36.56 | $36.56 | $36.56 | $36.56 | 0.00% | 1,200 |
| Feb 26, 2018 | $37.80 | $37.80 | $36.56 | $36.56 | -3.76% | 7,800 |
| Feb 20, 2018 | $38.45 | $38.45 | $37.99 | $37.99 | -1.20% | 800 |
| Feb 12, 2018 | $37.72 | $38.57 | $37.72 | $38.45 | +1.94% | 8,800 |
| Feb 5, 2018 | $38.65 | $38.65 | $36.98 | $37.72 | -2.41% | 13,000 |
| Jan 29, 2018 | $39.63 | $40.90 | $38.65 | $38.65 | -2.47% | 600 |
| Jan 22, 2018 | $39.63 | $39.63 | $39.63 | $39.63 | +2.30% | 400 |
| Jan 16, 2018 | $38.78 | $38.97 | $38.74 | $38.74 | -0.79% | 4,300 |
| Jan 8, 2018 | $39.87 | $39.87 | $38.31 | $39.05 | -2.06% | 1,700 |
| Jan 2, 2018 | $39.87 | $39.87 | $39.87 | $39.87 | 0.00% | 4,200 |
| Dec 26, 2017 | $38.51 | $39.87 | $38.51 | $39.87 | +3.53% | 6,800 |
| Dec 18, 2017 | $38.51 | $38.51 | $38.51 | $38.51 | 0.00% | 0 |
| Dec 11, 2017 | $38.48 | $38.51 | $38.48 | $38.51 | -0.47% | 42,300 |
| Dec 4, 2017 | $39.54 | $39.54 | $38.50 | $38.69 | -2.15% | 11,400 |
| Nov 27, 2017 | $39.11 | $39.54 | $39.11 | $39.54 | +1.10% | 4,300 |
| Nov 20, 2017 | $39.11 | $39.11 | $39.11 | $39.11 | 0.00% | 0 |
| Nov 13, 2017 | $39.17 | $39.17 | $39.11 | $39.11 | +1.72% | 1,000 |
| Nov 6, 2017 | $37.27 | $38.52 | $37.27 | $38.45 | +3.92% | 3,500 |
| Oct 30, 2017 | $39.95 | $39.95 | $37.00 | $37.00 | -7.38% | 2,000 |
| Oct 23, 2017 | $38.95 | $39.95 | $38.95 | $39.95 | +2.57% | 7,700 |
| Oct 16, 2017 | $38.97 | $39.61 | $38.95 | $38.95 | -0.05% | 9,000 |
| Oct 9, 2017 | $39.03 | $39.09 | $38.66 | $38.97 | -0.15% | 11,900 |
| Oct 2, 2017 | $39.03 | $39.03 | $39.03 | $39.03 | 0.00% | 7,500 |
| Sep 25, 2017 | $39.30 | $39.30 | $39.03 | $39.03 | -0.15% | 300 |
| Sep 18, 2017 | $39.16 | $39.16 | $39.09 | $39.09 | -0.18% | 200 |
| Sep 11, 2017 | $39.49 | $39.49 | $39.15 | $39.16 | -0.84% | 600 |
| Sep 5, 2017 | $38.19 | $39.69 | $38.19 | $39.49 | +3.40% | 400 |
| Aug 28, 2017 | $37.00 | $38.19 | $37.00 | $38.19 | +3.61% | 1,600 |
| Aug 21, 2017 | $36.18 | $36.86 | $36.18 | $36.86 | +1.88% | 400 |
| Aug 14, 2017 | $35.74 | $36.18 | $35.74 | $36.18 | +1.23% | 900 |
| Aug 7, 2017 | $34.68 | $35.80 | $34.68 | $35.74 | +3.06% | 3,000 |
| Jul 31, 2017 | $34.59 | $34.68 | $34.59 | $34.68 | +0.26% | 11,000 |
| Jul 24, 2017 | $34.59 | $34.59 | $34.59 | $34.59 | 0.00% | 1,600 |
| Jul 17, 2017 | $34.95 | $34.95 | $34.59 | $34.59 | -1.03% | 700 |
| Jul 10, 2017 | $34.10 | $34.95 | $34.10 | $34.95 | +2.49% | 1,200 |
| Jul 3, 2017 | $34.09 | $34.10 | $34.09 | $34.10 | +0.03% | 700 |
| Jun 26, 2017 | $33.03 | $34.09 | $32.95 | $34.09 | +2.99% | 5,000 |
| Jun 19, 2017 | $32.57 | $33.10 | $32.57 | $33.10 | +1.44% | 700 |
| Jun 12, 2017 | $32.62 | $32.75 | $32.50 | $32.63 | +0.55% | 13,200 |
| Jun 5, 2017 | $33.05 | $33.30 | $32.45 | $32.45 | -1.82% | 11,000 |
| May 30, 2017 | $32.81 | $33.05 | $32.81 | $33.05 | +0.15% | 7,600 |
| May 22, 2017 | $31.30 | $33.00 | $31.30 | $33.00 | +5.43% | 1,200 |
| May 15, 2017 | $31.88 | $31.88 | $31.30 | $31.30 | -3.45% | 13,600 |
| May 8, 2017 | $32.57 | $32.57 | $31.78 | $32.42 | +7.10% | 11,100 |
| May 1, 2017 | $32.13 | $32.13 | $30.26 | $30.27 | -5.79% | 37,000 |
| Apr 24, 2017 | $32.13 | $32.13 | $32.13 | $32.13 | +0.56% | 11,400 |
| Apr 17, 2017 | $31.99 | $32.44 | $31.95 | $31.95 | +0.47% | 6,000 |
| Apr 10, 2017 | $30.74 | $31.81 | $30.74 | $31.80 | +5.16% | 8,000 |
| Apr 3, 2017 | $28.84 | $30.24 | $28.84 | $30.24 | +3.60% | 3,500 |
| Mar 27, 2017 | $28.86 | $29.19 | $28.84 | $29.19 | +1.18% | 10,400 |
| Mar 20, 2017 | $30.10 | $30.10 | $28.85 | $28.85 | -7.35% | 4,800 |
| Mar 13, 2017 | $31.48 | $31.49 | $31.14 | $31.14 | -1.08% | 400 |
| Mar 6, 2017 | $30.73 | $31.48 | $30.73 | $31.48 | +2.44% | 1,800 |
| Feb 27, 2017 | $31.25 | $31.25 | $30.69 | $30.73 | -2.91% | 16,700 |
| Feb 21, 2017 | $31.60 | $31.65 | $31.59 | $31.65 | +0.16% | 600 |
| Feb 13, 2017 | $30.75 | $31.70 | $30.75 | $31.60 | +3.47% | 6,600 |
| Feb 6, 2017 | $31.12 | $31.12 | $30.39 | $30.54 | -1.86% | 600 |
| Jan 30, 2017 | $29.42 | $31.12 | $29.42 | $31.12 | +5.78% | 1,400 |
| Jan 23, 2017 | $29.42 | $29.42 | $29.42 | $29.42 | -0.27% | 20,600 |
| Jan 17, 2017 | $29.66 | $29.77 | $29.50 | $29.50 | -8.07% | 19,500 |
| Jan 9, 2017 | $32.43 | $32.43 | $32.09 | $32.09 | -1.05% | 1,300 |
| Jan 3, 2017 | $32.38 | $32.50 | $32.38 | $32.43 | +0.15% | 3,900 |
| Dec 27, 2016 | $32.21 | $32.39 | $31.92 | $32.38 | +0.53% | 4,400 |
| Dec 19, 2016 | $32.16 | $33.25 | $32.16 | $32.21 | +0.16% | 17,400 |
| Dec 12, 2016 | $33.44 | $33.44 | $32.16 | $32.16 | -3.83% | 900 |
| Dec 5, 2016 | $33.50 | $33.50 | $32.25 | $33.44 | -0.18% | 700 |
| Nov 28, 2016 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 2,300 |
| Nov 21, 2016 | $32.02 | $33.50 | $32.02 | $33.50 | +4.62% | 11,400 |
| Nov 14, 2016 | $30.97 | $33.00 | $30.97 | $32.02 | +2.60% | 32,900 |
| Nov 7, 2016 | $35.79 | $35.79 | $31.17 | $31.21 | – | 52,200 |
Seasonality
STLJF 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 | 2.2% | -3.3% | -0.3% | 1.4% | 3.2% | 2.5% | 1.9% | 1.1% | -2.6% | 0.5% | 1.3% | 0.0% |
| Months up | 6 of 10 | 2 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 7.0% | 2.8% | -2.5% | -9.2% | -8.3% | 1.4% | -0.2% | -10.9% | -3.9% | -2.9% | ||
| 2025 | -1.7% | -1.6% | -1.7% | 2.8% | 18.0% | 0.3% | 0.6% | -1.7% | -3.1% | 3.5% | 10.6% | 0.9% |
| 2024 | 1.7% | -6.3% | 5.8% | 0.5% | 4.7% | 7.2% | 3.3% | 1.2% | -2.8% | -9.1% | -16.2% | -1.7% |
| 2023 | 2.9% | -6.3% | 7.7% | 6.9% | 12.6% | 16.3% | 0.3% | -5.7% | 0.0% | 8.6% | 11.4% | 0.4% |
| 2022 | -0.9% | 0.0% | -4.2% | -6.3% | 2.3% | -11.9% | 12.2% | 9.4% | -8.5% | 9.8% | 14.4% | 0.5% |
| 2021 | 0.9% | -0.8% | 11.1% | 3.7% | -8.5% | -5.5% | 0.1% | -4.3% | -1.0% | 5.7% | -12.9% | 1.5% |
| 2020 | -1.5% | -11.7% | -12.7% | 2.9% | 8.9% | 5.9% | 17.8% | 16.0% | -5.6% | -1.5% | 7.9% | 4.4% |
| 2019 | 15.2% | -2.2% | 5.7% | 2.3% | -1.6% | 7.8% | -12.9% | -2.8% | -0.9% | -6.6% | 3.8% | -0.9% |
| 2018 | 2.6% | -7.6% | -6.6% | 0.0% | 1.8% | 0.1% | -3.9% | -0.7% | -1.8% | -4.7% | -5.9% | -6.7% |
| 2017 | -4.7% | 0.5% | -5.6% | 10.1% | 2.5% | 3.7% | 1.5% | 10.7% | 2.2% | 2.4% | -1.8% | 1.9% |