STMicroelectronics N.V. (STM) stock
STMNYSESemiconductors & Related DevicesFiscal year ends December 31Also trades as STMEF
$46.74−3.25 (-6.50%)
Close on Oct 30, 2026Market cap $41.54BP/E 259.7Yield 0.77%
Price history
STMicroelectronics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.74
-6.50% on the day
52-week range
$21.11 – $81.42
-42.6% from the high
Change over 52 weeks
+91.2%
From $24.45 on Oct 30, 2025
Average volume
9.94M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $44.47 | $50.03 | $44.11 | $46.74 | +6.18% | 61,074,796 |
| Oct 19, 2026 | $46.37 | $47.82 | $43.21 | $44.02 | -3.02% | 48,997,201 |
| Oct 12, 2026 | $51.63 | $51.63 | $44.28 | $45.39 | -12.81% | 53,162,351 |
| Oct 5, 2026 | $56.60 | $59.29 | $51.73 | $52.06 | -9.08% | 44,347,317 |
| Sep 28, 2026 | $52.59 | $57.43 | $51.73 | $57.26 | +10.26% | 49,971,461 |
| Sep 21, 2026 | $51.29 | $53.54 | $50.70 | $51.93 | +3.49% | 45,032,576 |
| Sep 14, 2026 | $47.88 | $50.38 | $47.53 | $50.18 | -2.58% | 45,000,461 |
| Sep 8, 2026 | $52.76 | $52.87 | $49.98 | $51.51 | -1.40% | 31,597,206 |
| Aug 31, 2026 | $50.61 | $52.63 | $48.48 | $52.24 | +5.79% | 35,291,912 |
| Aug 24, 2026 | $50.28 | $51.40 | $48.95 | $49.38 | -2.33% | 33,230,674 |
| Aug 17, 2026 | $55.81 | $57.04 | $49.68 | $50.56 | -6.87% | 49,942,528 |
| Aug 10, 2026 | $56.92 | $56.95 | $53.78 | $54.29 | -3.23% | 27,544,810 |
| Aug 3, 2026 | $51.12 | $56.14 | $50.69 | $56.10 | +7.08% | 44,788,050 |
| Jul 27, 2026 | $53.07 | $54.19 | $47.88 | $52.39 | +1.65% | 66,977,470 |
| Jul 20, 2026 | $62.37 | $66.53 | $51.08 | $51.54 | -16.95% | 73,503,577 |
| Jul 13, 2026 | $70.06 | $71.66 | $58.64 | $62.06 | -13.15% | 65,921,630 |
| Jul 6, 2026 | $71.28 | $73.05 | $65.87 | $71.46 | +4.55% | 46,776,483 |
| Jun 29, 2026 | $72.70 | $75.24 | $66.78 | $68.35 | -4.30% | 50,867,132 |
| Jun 22, 2026 | $80.12 | $81.17 | $69.57 | $71.42 | -8.89% | 52,620,134 |
| Jun 15, 2026 | $80.12 | $80.43 | $73.28 | $78.39 | +1.41% | 52,002,280 |
| Jun 8, 2026 | $74.74 | $78.76 | $67.73 | $77.30 | +9.30% | 84,038,830 |
| Jun 1, 2026 | $68.68 | $81.42 | $66.99 | $70.72 | +2.03% | 79,762,491 |
| May 26, 2026 | $69.75 | $71.07 | $66.13 | $69.31 | +3.66% | 47,958,607 |
| May 18, 2026 | $63.20 | $68.14 | $59.08 | $66.86 | +8.87% | 50,832,226 |
| May 11, 2026 | $59.05 | $65.31 | $55.60 | $61.41 | +3.79% | 59,682,388 |
| May 4, 2026 | $56.32 | $59.40 | $54.61 | $59.17 | +6.13% | 57,911,230 |
| Apr 27, 2026 | $50.19 | $56.42 | $48.97 | $55.75 | +10.46% | 61,856,956 |
| Apr 20, 2026 | $44.20 | $51.60 | $43.76 | $50.47 | +14.13% | 77,438,800 |
| Apr 13, 2026 | $39.67 | $44.64 | $39.40 | $44.22 | +12.01% | 50,836,454 |
| Apr 6, 2026 | $34.54 | $40.04 | $34.52 | $39.48 | +15.03% | 47,775,940 |
| Mar 30, 2026 | $32.96 | $35.00 | $31.12 | $34.32 | +5.47% | 36,177,801 |
| Mar 23, 2026 | $31.48 | $34.09 | $30.72 | $32.54 | +5.44% | 41,549,251 |
| Mar 16, 2026 | $33.87 | $34.23 | $30.38 | $30.86 | -6.11% | 43,973,470 |
| Mar 9, 2026 | $31.26 | $34.60 | $30.66 | $32.87 | +4.82% | 52,114,233 |
| Mar 2, 2026 | $32.54 | $34.11 | $30.89 | $31.36 | -6.69% | 41,757,100 |
| Feb 23, 2026 | $33.87 | $34.91 | $33.18 | $33.61 | -0.03% | 26,617,120 |
| Feb 17, 2026 | $32.75 | $34.32 | $32.14 | $33.62 | +0.03% | 23,150,256 |
| Feb 9, 2026 | $32.00 | $35.07 | $31.96 | $33.61 | +12.60% | 69,930,766 |
| Feb 2, 2026 | $27.84 | $29.95 | $27.27 | $29.85 | +7.03% | 46,409,270 |
| Jan 26, 2026 | $28.60 | $30.41 | $27.60 | $27.89 | -3.99% | 52,495,941 |
| Jan 20, 2026 | $26.97 | $29.37 | $26.91 | $29.05 | +3.64% | 20,857,410 |
| Jan 12, 2026 | $28.73 | $28.76 | $27.63 | $28.03 | -2.81% | 29,968,691 |
| Jan 5, 2026 | $27.56 | $29.53 | $27.37 | $28.84 | +5.37% | 35,740,589 |
| Dec 29, 2025 | $26.20 | $27.84 | $25.90 | $27.37 | +4.31% | 19,887,021 |
| Dec 22, 2025 | $26.20 | $26.32 | $25.93 | $26.24 | +1.63% | 9,735,235 |
| Dec 15, 2025 | $26.89 | $26.96 | $25.49 | $25.82 | -0.69% | 31,197,645 |
| Dec 8, 2025 | $25.85 | $26.63 | $25.79 | $26.00 | 0.00% | 29,685,000 |
| Dec 1, 2025 | $22.89 | $26.43 | $22.86 | $26.00 | +13.09% | 41,053,108 |
| Nov 24, 2025 | $21.87 | $23.02 | $21.78 | $22.99 | +4.64% | 18,295,708 |
| Nov 17, 2025 | $23.08 | $23.28 | $21.11 | $21.97 | -5.87% | 27,284,180 |
| Nov 10, 2025 | $23.64 | $24.37 | $23.06 | $23.34 | -0.81% | 25,864,729 |
| Nov 3, 2025 | $24.46 | $24.66 | $23.05 | $23.53 | -3.84% | 26,846,001 |
| Oct 27, 2025 | $25.21 | $25.54 | $24.37 | $24.47 | -1.57% | 26,121,225 |
| Oct 20, 2025 | $29.75 | $30.98 | $24.63 | $24.86 | -15.01% | 53,241,961 |
| Oct 13, 2025 | $28.35 | $29.59 | $27.93 | $29.25 | +7.89% | 28,087,093 |
| Oct 6, 2025 | $29.11 | $29.39 | $27.08 | $27.11 | -5.84% | 30,970,748 |
| Sep 29, 2025 | $28.22 | $29.24 | $27.79 | $28.79 | +2.82% | 21,441,999 |
| Sep 22, 2025 | $27.80 | $29.23 | $27.49 | $28.00 | +0.72% | 22,889,850 |
| Sep 15, 2025 | $26.86 | $28.56 | $26.64 | $27.80 | +7.29% | 39,679,356 |
| Sep 8, 2025 | $26.90 | $26.96 | $25.68 | $25.91 | -3.54% | 30,239,238 |
| Sep 2, 2025 | $25.85 | $27.06 | $25.25 | $26.86 | -0.48% | 31,324,667 |
| Aug 25, 2025 | $27.52 | $28.00 | $26.87 | $26.99 | -1.93% | 23,576,615 |
| Aug 18, 2025 | $25.65 | $27.65 | $25.43 | $27.52 | +7.29% | 30,543,954 |
| Aug 11, 2025 | $24.99 | $26.36 | $24.72 | $25.65 | +1.91% | 34,096,008 |
| Aug 4, 2025 | $25.39 | $25.43 | $24.55 | $25.17 | +0.44% | 35,564,515 |
| Jul 28, 2025 | $26.58 | $26.94 | $24.87 | $25.06 | -4.79% | 42,647,351 |
| Jul 21, 2025 | $32.79 | $33.47 | $26.00 | $26.32 | -19.14% | 64,710,858 |
| Jul 14, 2025 | $31.80 | $32.68 | $31.16 | $32.55 | +0.87% | 35,108,164 |
| Jul 7, 2025 | $31.94 | $33.14 | $31.44 | $32.27 | -0.06% | 38,531,977 |
| Jun 30, 2025 | $30.45 | $32.35 | $29.70 | $32.29 | +7.28% | 25,968,835 |
| Jun 23, 2025 | $28.46 | $30.31 | $28.44 | $30.10 | +4.99% | 33,025,795 |
| Jun 16, 2025 | $29.63 | $29.82 | $28.43 | $28.67 | -1.75% | 27,139,228 |
| Jun 9, 2025 | $28.99 | $30.54 | $28.98 | $29.18 | +2.57% | 42,533,281 |
| Jun 2, 2025 | $24.62 | $28.98 | $24.61 | $28.45 | +13.75% | 42,001,812 |
| May 26, 2025 | $24.47 | $25.89 | $24.27 | $25.01 | +2.46% | 32,893,582 |
| May 19, 2025 | $25.49 | $26.08 | $24.27 | $24.41 | -5.46% | 32,531,185 |
| May 12, 2025 | $25.30 | $26.29 | $24.91 | $25.82 | +7.90% | 28,831,289 |
| May 5, 2025 | $23.31 | $24.04 | $22.50 | $23.93 | +2.05% | 25,537,595 |
| Apr 28, 2025 | $23.26 | $23.62 | $21.97 | $23.45 | +0.73% | 30,333,687 |
| Apr 21, 2025 | $19.99 | $23.42 | $19.55 | $23.28 | +14.91% | 43,038,215 |
| Apr 14, 2025 | $20.45 | $20.72 | $19.50 | $20.26 | -0.93% | 28,284,699 |
| Apr 7, 2025 | $17.81 | $21.69 | $17.25 | $20.45 | +10.60% | 75,749,860 |
| Mar 31, 2025 | $21.60 | $22.04 | $18.05 | $18.49 | -16.52% | 45,550,589 |
| Mar 24, 2025 | $24.34 | $24.57 | $22.06 | $22.15 | -7.75% | 31,903,974 |
| Mar 17, 2025 | $24.72 | $25.95 | $23.59 | $24.01 | -3.42% | 29,973,672 |
| Mar 10, 2025 | $25.37 | $25.64 | $23.76 | $24.86 | -6.22% | 32,122,698 |
| Mar 3, 2025 | $25.19 | $26.52 | $22.93 | $26.51 | +7.37% | 47,809,436 |
| Feb 24, 2025 | $27.71 | $27.90 | $24.20 | $24.69 | -10.51% | 35,964,455 |
| Feb 18, 2025 | $24.15 | $28.27 | $24.03 | $27.59 | +12.70% | 47,255,152 |
| Feb 10, 2025 | $22.45 | $24.67 | $22.32 | $24.48 | +8.95% | 22,537,325 |
| Feb 3, 2025 | $21.58 | $22.88 | $21.36 | $22.47 | +0.09% | 40,978,807 |
| Jan 27, 2025 | $25.38 | $25.89 | $21.96 | $22.45 | -11.47% | 52,226,008 |
| Jan 21, 2025 | $25.69 | $25.84 | $25.17 | $25.36 | -0.04% | 19,502,343 |
| Jan 13, 2025 | $23.82 | $25.46 | $23.66 | $25.37 | +3.34% | 25,461,362 |
| Jan 6, 2025 | $25.66 | $26.90 | $24.55 | $24.55 | +0.57% | 29,948,583 |
| Dec 30, 2024 | $25.20 | $25.50 | $23.94 | $24.41 | -4.20% | 17,984,299 |
| Dec 23, 2024 | $24.62 | $25.87 | $24.62 | $25.48 | +3.54% | 14,465,863 |
| Dec 16, 2024 | $25.45 | $26.59 | $24.15 | $24.61 | -6.39% | 34,314,303 |
| Dec 9, 2024 | $26.59 | $27.05 | $25.95 | $26.29 | -0.53% | 27,924,283 |
| Dec 2, 2024 | $25.50 | $26.50 | $25.35 | $26.43 | +3.65% | 27,327,161 |
| Nov 25, 2024 | $25.39 | $26.23 | $25.03 | $25.50 | +4.17% | 22,590,503 |
| Nov 18, 2024 | $24.77 | $25.15 | $23.96 | $24.48 | -3.13% | 23,370,061 |
| Nov 11, 2024 | $27.18 | $27.45 | $25.25 | $25.27 | -4.68% | 23,983,048 |
| Nov 4, 2024 | $26.36 | $27.38 | $25.95 | $26.51 | -0.60% | 27,139,892 |
| Oct 28, 2024 | $27.98 | $29.18 | $26.44 | $26.67 | -5.49% | 36,897,042 |
| Oct 21, 2024 | $27.73 | $28.56 | $27.15 | $28.22 | +0.82% | 21,996,244 |
| Oct 14, 2024 | $27.96 | $28.53 | $26.63 | $27.99 | +0.18% | 22,230,080 |
| Oct 7, 2024 | $28.00 | $28.39 | $27.44 | $27.94 | -1.72% | 18,425,961 |
| Sep 30, 2024 | $29.86 | $30.08 | $28.10 | $28.43 | -6.36% | 20,235,910 |
| Sep 23, 2024 | $27.63 | $30.75 | $27.60 | $30.36 | +8.66% | 20,706,162 |
| Sep 16, 2024 | $27.92 | $29.47 | $27.50 | $27.94 | -2.27% | 28,624,578 |
| Sep 9, 2024 | $28.71 | $28.98 | $27.45 | $28.59 | +0.78% | 34,856,751 |
| Sep 3, 2024 | $31.14 | $31.16 | $28.37 | $28.37 | -11.21% | 18,468,291 |
| Aug 26, 2024 | $31.42 | $32.12 | $30.78 | $31.95 | +1.01% | 17,022,684 |
| Aug 19, 2024 | $30.89 | $31.71 | $30.59 | $31.63 | +3.23% | 17,271,967 |
| Aug 12, 2024 | $29.45 | $30.91 | $29.02 | $30.64 | +4.47% | 19,484,175 |
| Aug 5, 2024 | $28.65 | $29.88 | $28.19 | $29.33 | -2.95% | 25,327,106 |
| Jul 29, 2024 | $33.93 | $34.30 | $30.01 | $30.22 | -11.09% | 30,542,473 |
| Jul 22, 2024 | $41.25 | $42.12 | $33.16 | $33.99 | -14.88% | 32,824,400 |
| Jul 15, 2024 | $42.60 | $42.73 | $39.84 | $39.93 | -6.42% | 17,982,765 |
| Jul 8, 2024 | $42.28 | $43.32 | $41.23 | $42.67 | +0.59% | 15,035,169 |
| Jul 1, 2024 | $39.52 | $42.60 | $38.84 | $42.42 | +7.99% | 9,867,451 |
| Jun 24, 2024 | $40.75 | $41.14 | $38.81 | $39.28 | -3.70% | 15,388,351 |
| Jun 17, 2024 | $42.71 | $43.35 | $40.13 | $40.79 | -3.93% | 15,693,137 |
| Jun 10, 2024 | $43.78 | $45.39 | $42.01 | $42.46 | -4.56% | 14,529,807 |
| Jun 3, 2024 | $42.08 | $45.20 | $41.39 | $44.49 | +6.00% | 17,536,171 |
| May 28, 2024 | $41.68 | $42.00 | $40.26 | $41.97 | +0.19% | 13,579,136 |
| May 20, 2024 | $41.63 | $43.09 | $40.55 | $41.89 | +0.60% | 14,368,832 |
| May 13, 2024 | $40.52 | $42.90 | $40.45 | $41.64 | +2.79% | 13,227,957 |
| May 6, 2024 | $40.21 | $41.42 | $39.98 | $40.51 | +1.10% | 13,999,918 |
| Apr 29, 2024 | $41.09 | $41.18 | $38.50 | $40.07 | -3.05% | 15,913,744 |
| Apr 22, 2024 | $39.31 | $43.15 | $38.86 | $41.33 | +7.07% | 23,509,012 |
| Apr 15, 2024 | $41.87 | $41.87 | $38.37 | $38.60 | -6.04% | 18,820,123 |
| Apr 8, 2024 | $42.22 | $43.47 | $41.08 | $41.08 | -2.07% | 13,992,868 |
| Apr 1, 2024 | $43.51 | $44.40 | $41.61 | $41.95 | -2.98% | 15,982,031 |
| Mar 25, 2024 | $43.00 | $44.00 | $42.90 | $43.24 | -0.14% | 10,789,811 |
| Mar 18, 2024 | $45.00 | $45.24 | $42.95 | $43.30 | -3.46% | 15,299,700 |
| Mar 11, 2024 | $47.07 | $48.65 | $44.84 | $44.85 | -4.47% | 21,491,542 |
| Mar 4, 2024 | $47.00 | $49.05 | $45.47 | $46.95 | -0.47% | 18,824,872 |
| Feb 26, 2024 | $44.77 | $47.34 | $44.60 | $47.17 | +5.41% | 13,977,689 |
| Feb 20, 2024 | $44.70 | $45.97 | $44.02 | $44.75 | -0.95% | 13,130,628 |
| Feb 12, 2024 | $46.36 | $46.60 | $43.81 | $45.18 | -2.33% | 16,306,922 |
| Feb 5, 2024 | $44.15 | $46.33 | $43.43 | $46.26 | +5.98% | 18,409,395 |
| Jan 29, 2024 | $44.27 | $45.14 | $43.17 | $43.65 | -2.17% | 17,769,512 |
| Jan 22, 2024 | $45.19 | $46.84 | $44.34 | $44.62 | -0.82% | 27,206,401 |
| Jan 16, 2024 | $42.97 | $45.03 | $41.85 | $44.99 | +3.28% | 16,677,236 |
| Jan 8, 2024 | $44.80 | $45.57 | $43.37 | $43.56 | -2.35% | 16,131,255 |
| Jan 2, 2024 | $49.02 | $49.04 | $44.37 | $44.61 | -11.01% | 17,427,339 |
| Dec 26, 2023 | $50.00 | $50.94 | $49.84 | $50.13 | +0.02% | 6,919,060 |
| Dec 18, 2023 | $50.49 | $50.52 | $49.06 | $50.12 | -0.60% | 11,538,272 |
| Dec 11, 2023 | $47.56 | $51.27 | $47.51 | $50.42 | +5.33% | 15,620,024 |
| Dec 4, 2023 | $47.14 | $48.34 | $46.81 | $47.87 | +0.06% | 14,399,591 |
| Nov 27, 2023 | $45.52 | $47.84 | $45.30 | $47.84 | +4.84% | 13,376,691 |
| Nov 20, 2023 | $45.98 | $46.55 | $44.98 | $45.63 | -0.24% | 8,628,763 |
| Nov 13, 2023 | $41.42 | $45.98 | $40.94 | $45.74 | +9.50% | 20,188,696 |
| Nov 6, 2023 | $41.07 | $42.05 | $40.31 | $41.77 | +1.26% | 14,262,611 |
| Oct 30, 2023 | $37.92 | $41.57 | $37.21 | $41.25 | +4.19% | 26,788,427 |
| Oct 23, 2023 | $39.66 | $41.52 | $38.60 | $39.59 | -0.45% | 26,983,462 |
| Oct 16, 2023 | $43.39 | $43.78 | $39.74 | $39.77 | -7.27% | 20,504,112 |
| Oct 9, 2023 | $44.13 | $45.40 | $42.79 | $42.89 | -4.33% | 14,648,290 |
| Oct 2, 2023 | $43.05 | $45.06 | $41.85 | $44.83 | +3.87% | 19,598,364 |
| Sep 25, 2023 | $42.05 | $43.89 | $41.45 | $43.16 | +1.03% | 14,551,627 |
| Sep 18, 2023 | $42.96 | $43.95 | $42.49 | $42.72 | -2.38% | 13,966,978 |
| Sep 11, 2023 | $44.83 | $44.88 | $43.74 | $43.76 | -1.04% | 12,506,039 |
| Sep 5, 2023 | $46.35 | $46.86 | $43.56 | $44.22 | -5.95% | 11,148,073 |
| Aug 28, 2023 | $46.83 | $48.04 | $46.45 | $47.02 | +1.58% | 12,415,333 |
| Aug 21, 2023 | $46.22 | $47.81 | $45.39 | $46.29 | +0.39% | 17,514,578 |
| Aug 14, 2023 | $47.00 | $47.88 | $45.33 | $46.11 | -2.35% | 14,130,946 |
| Aug 7, 2023 | $49.81 | $50.05 | $47.07 | $47.22 | -4.89% | 14,015,553 |
| Jul 31, 2023 | $53.83 | $53.96 | $49.31 | $49.65 | -7.11% | 12,918,371 |
| Jul 24, 2023 | $50.76 | $55.85 | $50.34 | $53.45 | +5.53% | 20,319,197 |
| Jul 17, 2023 | $52.04 | $53.19 | $50.39 | $50.65 | -3.49% | 17,579,603 |
| Jul 10, 2023 | $47.86 | $53.62 | $47.85 | $52.48 | +9.70% | 16,619,248 |
| Jul 3, 2023 | $50.03 | $50.47 | $46.61 | $47.84 | -4.30% | 12,463,894 |
| Jun 26, 2023 | $47.20 | $50.09 | $47.01 | $49.99 | +7.57% | 14,109,201 |
| Jun 20, 2023 | $48.88 | $49.36 | $46.27 | $46.47 | -7.04% | 12,164,616 |
| Jun 12, 2023 | $48.49 | $50.30 | $48.37 | $49.99 | +5.84% | 19,001,854 |
| Jun 5, 2023 | $44.70 | $47.96 | $43.62 | $47.23 | +5.17% | 15,854,598 |
| May 30, 2023 | $44.66 | $45.46 | $43.05 | $44.91 | +1.93% | 14,946,141 |
| May 22, 2023 | $44.88 | $45.47 | $41.70 | $44.06 | -2.18% | 18,806,074 |
| May 15, 2023 | $42.11 | $45.30 | $41.89 | $45.04 | +6.18% | 16,758,607 |
| May 8, 2023 | $42.75 | $43.35 | $41.67 | $42.42 | -0.38% | 14,032,941 |
| May 1, 2023 | $43.07 | $43.65 | $41.10 | $42.58 | -0.70% | 17,876,061 |
| Apr 24, 2023 | $47.10 | $47.22 | $41.48 | $42.88 | -9.63% | 26,357,546 |
| Apr 17, 2023 | $50.29 | $50.67 | $46.97 | $47.45 | -6.56% | 18,483,091 |
| Apr 10, 2023 | $49.43 | $51.76 | $49.19 | $50.78 | +1.56% | 13,709,597 |
| Apr 3, 2023 | $53.00 | $53.22 | $49.55 | $50.00 | -6.52% | 11,575,952 |
| Mar 27, 2023 | $49.87 | $53.53 | $47.93 | $53.49 | +8.70% | 20,082,171 |
| Mar 20, 2023 | $48.61 | $51.62 | $48.42 | $49.21 | +2.46% | 15,352,340 |
| Mar 13, 2023 | $47.05 | $49.48 | $46.26 | $48.03 | -0.54% | 24,790,643 |
| Mar 6, 2023 | $48.58 | $50.24 | $47.32 | $48.29 | -0.90% | 18,471,874 |
| Feb 27, 2023 | $48.31 | $49.29 | $45.76 | $48.73 | +2.68% | 16,648,861 |
| Feb 21, 2023 | $48.04 | $48.68 | $46.92 | $47.46 | -3.42% | 13,087,837 |
| Feb 13, 2023 | $48.32 | $49.91 | $48.19 | $49.14 | +2.23% | 13,541,637 |
| Feb 6, 2023 | $48.06 | $50.12 | $47.73 | $48.07 | -2.77% | 20,567,481 |
| Jan 30, 2023 | $47.25 | $50.81 | $46.30 | $49.44 | +3.45% | 26,250,942 |
| Jan 23, 2023 | $41.85 | $47.88 | $41.81 | $47.79 | +14.36% | 23,327,584 |
| Jan 17, 2023 | $41.75 | $43.23 | $40.73 | $41.79 | +1.58% | 14,733,411 |
| Jan 9, 2023 | $38.96 | $41.19 | $38.93 | $41.14 | +7.95% | 12,854,115 |
| Jan 3, 2023 | $36.34 | $38.28 | $35.20 | $38.11 | +7.14% | 12,704,353 |
| Dec 27, 2022 | $35.53 | $35.89 | $34.59 | $35.57 | -0.78% | 8,630,429 |
| Dec 19, 2022 | $37.06 | $37.52 | $35.28 | $35.85 | -3.40% | 13,135,425 |
| Dec 12, 2022 | $38.52 | $41.04 | $36.72 | $37.11 | -2.96% | 17,813,306 |
| Dec 5, 2022 | $38.49 | $38.94 | $37.31 | $38.24 | -1.11% | 12,606,171 |
| Nov 28, 2022 | $37.98 | $39.27 | $36.82 | $38.67 | +0.78% | 17,713,724 |
| Nov 21, 2022 | $38.06 | $38.90 | $37.54 | $38.37 | +0.16% | 8,673,257 |
| Nov 14, 2022 | $37.33 | $39.48 | $36.88 | $38.31 | +1.59% | 15,388,814 |
| Nov 7, 2022 | $31.95 | $37.77 | $31.64 | $37.71 | +18.81% | 21,751,377 |
| Oct 31, 2022 | $31.82 | $32.23 | $29.57 | $31.74 | -0.81% | 25,072,372 |
| Oct 24, 2022 | $33.57 | $35.25 | $30.93 | $32.00 | -3.93% | 26,839,386 |
| Oct 17, 2022 | $32.11 | $33.42 | $31.48 | $33.31 | +8.82% | 21,844,414 |
| Oct 10, 2022 | $32.74 | $32.79 | $29.09 | $30.61 | -6.45% | 21,662,178 |
| Oct 3, 2022 | $31.56 | $35.26 | $31.28 | $32.72 | +5.75% | 21,943,624 |
| Sep 26, 2022 | $33.01 | $34.24 | $30.70 | $30.94 | -7.00% | 24,943,035 |
| Sep 19, 2022 | $34.91 | $37.06 | $32.59 | $33.27 | -7.17% | 19,329,376 |
| Sep 12, 2022 | $37.70 | $37.84 | $34.90 | $35.84 | -3.29% | 18,189,507 |
| Sep 6, 2022 | $34.59 | $37.25 | $34.12 | $37.06 | +7.36% | 14,678,181 |
| Aug 29, 2022 | $35.48 | $36.17 | $33.93 | $34.52 | -1.26% | 18,352,260 |
| Aug 22, 2022 | $35.87 | $36.99 | $34.95 | $34.96 | -4.77% | 11,514,408 |
| Aug 15, 2022 | $38.26 | $38.69 | $36.42 | $36.71 | -5.29% | 14,701,802 |
| Aug 8, 2022 | $38.27 | $38.76 | $35.63 | $38.76 | +0.62% | 18,345,874 |
| Aug 1, 2022 | $38.31 | $39.75 | $37.93 | $38.52 | +1.53% | 14,628,852 |
| Jul 25, 2022 | $35.01 | $38.01 | $34.10 | $37.94 | +9.27% | 18,063,832 |
| Jul 18, 2022 | $33.04 | $35.23 | $32.47 | $34.72 | +6.14% | 18,658,991 |
| Jul 11, 2022 | $31.10 | $32.71 | $30.74 | $32.71 | +4.71% | 16,345,834 |
| Jul 5, 2022 | $28.43 | $31.38 | $28.35 | $31.24 | +2.76% | 16,378,442 |
| Jun 27, 2022 | $33.85 | $33.94 | $29.95 | $30.40 | -10.17% | 15,964,792 |
| Jun 21, 2022 | $33.96 | $34.14 | $32.33 | $33.84 | +1.96% | 12,550,634 |
| Jun 13, 2022 | $34.31 | $35.63 | $32.59 | $33.19 | -8.59% | 23,053,595 |
| Jun 6, 2022 | $39.93 | $40.20 | $36.27 | $36.31 | -8.40% | 13,687,358 |
| May 31, 2022 | $40.32 | $41.09 | $38.99 | $39.64 | -1.47% | 11,582,805 |
| May 23, 2022 | $39.24 | $40.25 | $37.62 | $40.23 | +2.97% | 15,714,326 |
| May 16, 2022 | $38.97 | $40.62 | $37.73 | $39.07 | -1.16% | 23,402,661 |
| May 9, 2022 | $35.95 | $39.71 | $34.83 | $39.53 | +8.09% | 32,259,175 |
| May 2, 2022 | $36.34 | $39.00 | $35.95 | $36.57 | -0.14% | 23,323,320 |
| Apr 25, 2022 | $37.30 | $39.14 | $36.29 | $36.62 | -2.27% | 25,854,036 |
| Apr 18, 2022 | $36.64 | $39.83 | $36.57 | $37.47 | +2.52% | 18,004,159 |
| Apr 11, 2022 | $38.10 | $38.50 | $36.47 | $36.55 | -3.33% | 16,378,753 |
| Apr 4, 2022 | $42.17 | $42.85 | $37.76 | $37.81 | -11.58% | 20,577,710 |
| Mar 28, 2022 | $44.11 | $46.73 | $42.24 | $42.76 | -3.91% | 16,291,678 |
| Mar 21, 2022 | $42.99 | $44.87 | $42.15 | $44.50 | +3.44% | 15,984,475 |
| Mar 14, 2022 | $38.83 | $43.12 | $37.38 | $43.02 | +14.08% | 21,552,355 |
| Mar 7, 2022 | $38.00 | $40.27 | $35.38 | $37.71 | +0.21% | 27,236,155 |
| Feb 28, 2022 | $41.52 | $42.76 | $37.01 | $37.63 | -13.43% | 25,957,801 |
| Feb 22, 2022 | $42.36 | $43.48 | $39.17 | $43.47 | +0.65% | 15,777,744 |
| Feb 14, 2022 | $43.87 | $45.95 | $42.96 | $43.19 | -2.22% | 16,506,555 |
| Feb 7, 2022 | $44.79 | $47.36 | $43.89 | $44.17 | -1.10% | 18,559,253 |
| Jan 31, 2022 | $45.50 | $47.55 | $44.11 | $44.66 | -1.76% | 21,486,151 |
| Jan 24, 2022 | $43.90 | $47.23 | $42.88 | $45.46 | +1.22% | 33,095,306 |
| Jan 18, 2022 | $48.92 | $48.98 | $44.85 | $44.91 | -9.47% | 16,441,068 |
| Jan 10, 2022 | $48.35 | $51.18 | $47.71 | $49.61 | -0.58% | 20,365,276 |
| Jan 3, 2022 | $49.53 | $51.52 | $47.79 | $49.90 | +2.09% | 15,542,197 |
| Dec 27, 2021 | $49.12 | $50.24 | $48.87 | $48.88 | +0.60% | 7,467,783 |
| Dec 20, 2021 | $46.24 | $48.85 | $46.18 | $48.59 | +3.85% | 7,969,541 |
| Dec 13, 2021 | $48.50 | $49.69 | $45.87 | $46.79 | -3.31% | 19,291,103 |
| Dec 6, 2021 | $47.92 | $50.24 | $46.75 | $48.39 | +2.28% | 10,063,144 |
| Nov 29, 2021 | $48.20 | $51.16 | $46.73 | $47.31 | -0.50% | 13,457,634 |
| Nov 22, 2021 | $51.72 | $52.15 | $47.22 | $47.55 | -7.97% | 8,752,882 |
| Nov 15, 2021 | $51.35 | $52.13 | $50.62 | $51.67 | +0.86% | 7,444,219 |
| Nov 8, 2021 | $51.54 | $51.95 | $49.26 | $51.23 | +0.93% | 9,198,922 |
| Nov 1, 2021 | $47.57 | $50.98 | $47.32 | $50.76 | +6.55% | 8,481,763 |
| Oct 25, 2021 | $44.06 | $48.54 | $43.94 | $47.64 | +8.52% | 12,175,651 |
| Oct 18, 2021 | $42.13 | $44.39 | $42.03 | $43.90 | +3.25% | 6,876,452 |
| Oct 11, 2021 | $41.11 | $42.56 | $40.64 | $42.52 | +2.71% | 9,053,761 |
| Oct 4, 2021 | $42.80 | $42.87 | $41.37 | $41.40 | -4.34% | 9,736,088 |
| Sep 27, 2021 | $46.52 | $46.81 | $42.91 | $43.28 | -6.72% | 11,255,716 |
| Sep 20, 2021 | $44.21 | $46.62 | $44.06 | $46.40 | +1.18% | 6,875,160 |
| Sep 13, 2021 | $45.28 | $47.38 | $44.84 | $45.86 | +2.02% | 10,653,267 |
| Sep 7, 2021 | $45.10 | $45.54 | $44.13 | $44.95 | +0.16% | 6,585,520 |
| Aug 30, 2021 | $44.64 | $45.07 | $44.16 | $44.88 | +2.02% | 7,418,636 |
| Aug 23, 2021 | $42.87 | $44.01 | $42.61 | $43.99 | +3.92% | 11,565,356 |
| Aug 16, 2021 | $43.20 | $43.27 | $41.15 | $42.33 | -1.88% | 11,225,114 |
| Aug 9, 2021 | $42.72 | $43.16 | $42.24 | $43.14 | +2.47% | 7,792,084 |
| Aug 2, 2021 | $41.74 | $42.48 | $41.16 | $42.10 | +2.01% | 7,825,091 |
| Jul 26, 2021 | $39.57 | $41.81 | $38.08 | $41.27 | +5.87% | 11,586,679 |
| Jul 19, 2021 | $36.54 | $39.12 | $36.24 | $38.98 | +3.64% | 7,368,524 |
| Jul 12, 2021 | $38.64 | $39.69 | $37.56 | $37.61 | -1.39% | 8,440,339 |
| Jul 6, 2021 | $37.71 | $38.18 | $36.21 | $38.14 | +2.47% | 7,804,730 |
| Jun 28, 2021 | $36.56 | $37.36 | $36.17 | $37.22 | +1.92% | 6,164,420 |
| Jun 21, 2021 | $36.12 | $36.95 | $35.75 | $36.52 | +1.59% | 5,186,573 |
| Jun 14, 2021 | $38.13 | $38.73 | $35.93 | $35.95 | -5.89% | 12,825,989 |
| Jun 7, 2021 | $37.23 | $38.21 | $36.66 | $38.20 | +2.77% | 6,773,704 |
| Jun 1, 2021 | $37.69 | $37.83 | $36.34 | $37.17 | -0.46% | 6,094,855 |
| May 24, 2021 | $36.24 | $37.48 | $36.15 | $37.34 | +3.12% | 7,345,968 |
| May 17, 2021 | $35.22 | $36.43 | $34.65 | $36.21 | +1.54% | 8,522,049 |
| May 10, 2021 | $37.15 | $37.15 | $34.16 | $35.66 | -4.47% | 11,530,171 |
| May 3, 2021 | $37.78 | $37.81 | $35.91 | $37.33 | +0.11% | 10,546,378 |
| Apr 26, 2021 | $38.93 | $40.59 | $36.95 | $37.29 | -4.09% | 13,957,135 |
| Apr 19, 2021 | $39.00 | $39.14 | $36.80 | $38.88 | -0.26% | 9,608,566 |
| Apr 12, 2021 | $39.25 | $39.64 | $38.55 | $38.98 | -1.39% | 11,583,985 |
| Apr 5, 2021 | $39.88 | $40.08 | $38.63 | $39.53 | +0.46% | 7,276,478 |
| Mar 29, 2021 | $37.95 | $39.36 | $37.04 | $39.35 | +1.97% | 6,593,235 |
| Mar 22, 2021 | $37.53 | $38.59 | $36.37 | $38.59 | +3.99% | 11,074,690 |
| Mar 15, 2021 | $35.97 | $37.32 | $35.63 | $37.11 | +3.80% | 13,195,468 |
| Mar 8, 2021 | $34.53 | $36.35 | $33.30 | $35.75 | +2.14% | 15,868,694 |
| Mar 1, 2021 | $37.69 | $38.16 | $33.84 | $35.00 | -9.93% | 25,430,265 |
| Feb 22, 2021 | $41.35 | $41.60 | $38.33 | $38.86 | -7.32% | 12,530,592 |
| Feb 16, 2021 | $42.88 | $43.02 | $40.78 | $41.93 | -2.01% | 7,421,657 |
| Feb 8, 2021 | $41.06 | $42.86 | $40.61 | $42.79 | +5.60% | 10,807,441 |
| Feb 1, 2021 | $40.92 | $41.60 | $39.64 | $40.52 | +1.43% | 10,509,095 |
| Jan 25, 2021 | $40.08 | $40.93 | $37.71 | $39.95 | +0.60% | 15,620,719 |
| Jan 19, 2021 | $39.82 | $41.03 | $39.57 | $39.71 | -0.20% | 10,501,003 |
| Jan 11, 2021 | $40.26 | $41.22 | $39.31 | $39.79 | -0.75% | 12,778,819 |
| Jan 4, 2021 | $38.86 | $41.42 | $38.16 | $40.09 | +8.00% | 17,495,124 |
| Dec 28, 2020 | $37.36 | $37.68 | $36.56 | $37.12 | +0.57% | 5,224,412 |
| Dec 21, 2020 | $35.27 | $37.33 | $35.08 | $36.91 | +1.10% | 6,863,852 |
| Dec 14, 2020 | $34.87 | $36.81 | $34.87 | $36.51 | +4.46% | 12,724,079 |
| Dec 7, 2020 | $41.65 | $41.99 | $34.80 | $34.95 | -16.31% | 19,899,812 |
| Nov 30, 2020 | $39.77 | $41.80 | $39.16 | $41.76 | +5.59% | 12,152,883 |
| Nov 23, 2020 | $37.53 | $39.74 | $36.96 | $39.55 | +8.24% | 8,268,740 |
| Nov 16, 2020 | $34.88 | $36.99 | $34.79 | $36.54 | +6.38% | 8,357,480 |
| Nov 9, 2020 | $35.90 | $36.32 | $33.41 | $34.35 | -0.69% | 8,678,758 |
| Nov 2, 2020 | $31.09 | $34.72 | $30.70 | $34.59 | +13.26% | 8,267,741 |
| Oct 26, 2020 | $33.66 | $33.86 | $30.16 | $30.54 | -10.20% | 15,280,261 |
| Oct 19, 2020 | $34.58 | $34.93 | $33.59 | $34.01 | -0.87% | 13,042,139 |
| Oct 12, 2020 | $35.16 | $35.34 | $33.58 | $34.31 | -1.69% | 13,927,375 |
| Oct 5, 2020 | $32.77 | $34.95 | $32.48 | $34.90 | +8.28% | 12,207,491 |
| Sep 28, 2020 | $29.96 | $33.30 | $29.76 | $32.23 | +10.41% | 11,479,673 |
| Sep 21, 2020 | $29.65 | $30.27 | $28.80 | $29.19 | -4.42% | 10,727,539 |
| Sep 14, 2020 | $31.13 | $31.94 | $30.34 | $30.54 | +2.69% | 11,418,035 |
| Sep 8, 2020 | $26.98 | $30.40 | $26.90 | $29.74 | +5.16% | 14,226,018 |
| Aug 31, 2020 | $30.13 | $31.27 | $27.35 | $28.28 | -6.02% | 14,310,707 |
| Aug 24, 2020 | $29.70 | $31.08 | $29.42 | $30.09 | +4.66% | 10,116,005 |
| Aug 17, 2020 | $29.98 | $30.07 | $28.34 | $28.75 | -1.27% | 7,608,737 |
| Aug 10, 2020 | $28.60 | $30.42 | $28.22 | $29.12 | +1.71% | 9,398,353 |
| Aug 3, 2020 | $28.39 | $29.23 | $28.33 | $28.63 | +2.47% | 11,497,611 |
| Jul 27, 2020 | $30.35 | $30.94 | $27.61 | $27.94 | -5.61% | 21,222,307 |
| Jul 20, 2020 | $30.09 | $31.25 | $29.47 | $29.60 | -1.33% | 16,362,898 |
| Jul 13, 2020 | $29.34 | $30.11 | $27.99 | $30.00 | +4.53% | 17,720,453 |
| Jul 6, 2020 | $27.51 | $29.08 | $26.87 | $28.70 | +5.94% | 9,665,072 |
| Jun 29, 2020 | $26.49 | $27.50 | $26.13 | $27.09 | +3.67% | 6,880,707 |
| Jun 22, 2020 | $26.72 | $27.63 | $26.07 | $26.13 | -2.50% | 8,434,655 |
| Jun 15, 2020 | $25.19 | $27.64 | $25.07 | $26.80 | +4.28% | 7,514,031 |
| Jun 8, 2020 | $27.69 | $27.72 | $25.15 | $25.70 | -8.08% | 7,920,423 |
| Jun 1, 2020 | $24.83 | $28.63 | $24.65 | $27.96 | +12.52% | 12,512,142 |
| May 26, 2020 | $25.49 | $25.54 | $23.59 | $24.85 | +2.94% | 10,490,907 |
| May 18, 2020 | $24.00 | $25.05 | $23.53 | $24.14 | +2.12% | 14,356,916 |
| May 11, 2020 | $24.85 | $25.99 | $23.23 | $23.64 | -7.11% | 7,742,562 |
| May 4, 2020 | $24.34 | $25.61 | $24.17 | $25.45 | +2.37% | 8,766,823 |
| Apr 27, 2020 | $25.54 | $27.64 | $24.32 | $24.86 | -0.60% | 9,659,710 |
| Apr 20, 2020 | $22.70 | $25.02 | $21.22 | $25.01 | +7.62% | 11,210,102 |
| Apr 13, 2020 | $22.90 | $24.56 | $22.09 | $23.24 | +1.13% | 9,897,563 |
| Apr 6, 2020 | $20.65 | $24.38 | $20.55 | $22.98 | +19.56% | 8,081,585 |
| Mar 30, 2020 | $21.03 | $21.93 | $18.97 | $19.22 | -4.95% | 10,741,820 |
| Mar 23, 2020 | $17.10 | $21.62 | $16.67 | $20.22 | +23.14% | 14,842,808 |
| Mar 16, 2020 | $16.96 | $18.99 | $14.67 | $16.42 | -23.02% | 20,732,603 |
| Mar 9, 2020 | $23.86 | $25.41 | $19.48 | $21.33 | -18.93% | 23,318,568 |
| Mar 2, 2020 | $26.91 | $28.66 | $25.89 | $26.31 | -3.98% | 21,715,344 |
| Feb 24, 2020 | $28.01 | $29.20 | $25.98 | $27.40 | -10.16% | 28,915,185 |
| Feb 18, 2020 | $29.99 | $31.81 | $29.87 | $30.50 | -2.34% | 10,476,932 |
| Feb 10, 2020 | $29.77 | $31.98 | $29.71 | $31.23 | +5.47% | 12,322,234 |
| Feb 3, 2020 | $28.12 | $30.32 | $28.09 | $29.61 | +6.32% | 13,069,668 |
| Jan 27, 2020 | $28.97 | $30.17 | $27.64 | $27.85 | -7.60% | 17,728,869 |
| Jan 21, 2020 | $27.77 | $30.68 | $27.71 | $30.14 | +8.07% | 16,540,560 |
| Jan 13, 2020 | $27.70 | $28.14 | $27.23 | $27.89 | +1.86% | 8,693,647 |
| Jan 6, 2020 | $26.66 | $28.19 | $26.61 | $27.38 | +0.18% | 10,599,650 |
| Dec 30, 2019 | $26.96 | $27.90 | $26.73 | $27.33 | +0.89% | 5,354,999 |
| Dec 23, 2019 | $26.84 | $27.35 | $26.84 | $27.09 | +0.86% | 4,540,600 |
| Dec 16, 2019 | $27.19 | $27.39 | $26.50 | $26.86 | -1.76% | 9,050,175 |
| Dec 9, 2019 | $25.60 | $27.79 | $25.37 | $27.34 | +7.34% | 11,584,688 |
| Dec 2, 2019 | $24.49 | $25.59 | $23.92 | $25.47 | +4.51% | 8,726,657 |
| Nov 25, 2019 | $24.25 | $24.89 | $24.22 | $24.37 | +2.09% | 5,836,578 |
| Nov 18, 2019 | $24.31 | $24.43 | $23.57 | $23.87 | -1.32% | 9,410,359 |
| Nov 11, 2019 | $23.68 | $24.40 | $23.64 | $24.19 | +1.34% | 8,161,186 |
| Nov 4, 2019 | $23.51 | $23.92 | $23.25 | $23.87 | +2.67% | 9,868,126 |
| Oct 28, 2019 | $22.90 | $23.38 | $22.46 | $23.25 | +3.89% | 13,650,957 |
| Oct 21, 2019 | $21.36 | $22.52 | $20.47 | $22.38 | +6.02% | 16,360,752 |
| Oct 14, 2019 | $21.05 | $21.65 | $20.90 | $21.11 | +0.29% | 9,134,126 |
| Oct 7, 2019 | $19.57 | $21.37 | $18.93 | $21.05 | +6.69% | 12,243,862 |
| Sep 30, 2019 | $19.20 | $19.75 | $18.68 | $19.73 | +3.57% | 10,700,409 |
| Sep 23, 2019 | $19.25 | $19.49 | $18.84 | $19.05 | -1.19% | 8,714,169 |
| Sep 16, 2019 | $19.78 | $20.10 | $19.21 | $19.28 | -4.08% | 8,362,335 |
| Sep 9, 2019 | $19.42 | $20.25 | $19.16 | $20.10 | +4.69% | 9,137,573 |
| Sep 3, 2019 | $17.54 | $19.26 | $17.26 | $19.20 | +8.47% | 9,413,199 |
| Aug 26, 2019 | $17.36 | $17.92 | $17.11 | $17.70 | +3.39% | 11,204,008 |
| Aug 19, 2019 | $18.03 | $18.33 | $17.04 | $17.12 | -2.17% | 9,280,811 |
| Aug 12, 2019 | $17.62 | $18.24 | $17.03 | $17.50 | -1.30% | 8,840,411 |
| Aug 5, 2019 | $17.06 | $17.86 | $16.66 | $17.73 | +1.03% | 10,184,252 |
| Jul 29, 2019 | $19.06 | $19.11 | $17.44 | $17.55 | -8.36% | 14,305,836 |
| Jul 22, 2019 | $18.52 | $19.68 | $18.47 | $19.15 | +5.28% | 17,688,788 |
| Jul 15, 2019 | $17.89 | $18.36 | $17.53 | $18.19 | +1.85% | 9,795,866 |
| Jul 8, 2019 | $17.56 | $17.95 | $17.18 | $17.86 | +0.96% | 10,825,168 |
| Jul 1, 2019 | $18.68 | $18.72 | $17.56 | $17.69 | +0.40% | 16,746,403 |
| Jun 24, 2019 | $16.95 | $17.84 | $16.57 | $17.62 | +3.77% | 14,465,136 |
| Jun 17, 2019 | $15.80 | $17.33 | $15.56 | $16.98 | +7.40% | 19,281,839 |
| Jun 10, 2019 | $16.30 | $16.96 | $15.70 | $15.81 | -4.30% | 13,231,716 |
| Jun 3, 2019 | $15.23 | $17.12 | $15.05 | $16.52 | +9.84% | 19,056,183 |
| May 28, 2019 | $15.32 | $15.42 | $14.78 | $15.04 | -1.31% | 13,938,729 |
| May 20, 2019 | $15.80 | $16.50 | $15.16 | $15.24 | -10.30% | 24,177,078 |
| May 13, 2019 | $16.16 | $17.68 | $15.66 | $16.99 | +0.83% | 35,534,974 |
| May 6, 2019 | $17.46 | $17.61 | $16.43 | $16.85 | -8.67% | 21,542,026 |
| Apr 29, 2019 | $17.97 | $18.78 | $17.90 | $18.45 | +1.21% | 12,944,149 |
| Apr 22, 2019 | $18.55 | $18.87 | $17.83 | $18.23 | -1.88% | 19,139,617 |
| Apr 15, 2019 | $18.03 | $18.80 | $17.74 | $18.58 | +2.26% | 14,391,253 |
| Apr 8, 2019 | $17.46 | $18.20 | $17.33 | $18.17 | +4.43% | 15,757,443 |
| Apr 1, 2019 | $15.26 | $17.47 | $15.24 | $17.40 | +17.17% | 21,028,395 |
| Mar 25, 2019 | $16.03 | $16.13 | $14.28 | $14.85 | -8.78% | 19,145,641 |
| Mar 18, 2019 | $16.29 | $17.06 | $16.03 | $16.28 | -1.09% | 21,155,298 |
| Mar 11, 2019 | $15.65 | $16.56 | $15.56 | $16.46 | +5.24% | 13,447,361 |
| Mar 4, 2019 | $16.85 | $16.90 | $15.34 | $15.64 | -6.68% | 12,378,619 |
| Feb 25, 2019 | $17.47 | $17.48 | $16.30 | $16.76 | -0.30% | 12,520,644 |
| Feb 19, 2019 | $16.29 | $16.88 | $16.28 | $16.81 | +1.63% | 6,095,312 |
| Feb 11, 2019 | $15.73 | $16.69 | $15.65 | $16.54 | +6.44% | 10,537,286 |
| Feb 4, 2019 | $15.97 | $16.59 | $15.27 | $15.54 | -2.45% | 15,526,661 |
| Jan 28, 2019 | $15.75 | $16.25 | $15.69 | $15.93 | -3.04% | 11,357,903 |
| Jan 22, 2019 | $14.31 | $16.52 | $13.95 | $16.43 | +12.92% | 17,164,092 |
| Jan 14, 2019 | $13.96 | $14.61 | $13.80 | $14.55 | +3.49% | 12,625,222 |
| Jan 7, 2019 | $12.94 | $14.22 | $12.87 | $14.06 | +11.59% | 12,795,221 |
| Dec 31, 2018 | $14.05 | $14.14 | $12.00 | $12.60 | -9.09% | 12,224,925 |
| Dec 24, 2018 | $13.43 | $14.10 | $12.85 | $13.86 | +3.74% | 8,595,629 |
| Dec 17, 2018 | $13.60 | $14.03 | $13.11 | $13.36 | -2.34% | 17,685,535 |
| Dec 10, 2018 | $13.41 | $14.08 | $13.24 | $13.68 | +2.40% | 12,056,742 |
| Dec 3, 2018 | $15.69 | $15.72 | $13.28 | $13.36 | -10.03% | 14,601,211 |
| Nov 26, 2018 | $14.50 | $14.90 | $14.12 | $14.85 | +5.47% | 13,592,146 |
| Nov 19, 2018 | $14.13 | $14.33 | $13.39 | $14.08 | +0.36% | 11,982,241 |
| Nov 12, 2018 | $13.91 | $14.34 | $13.65 | $14.03 | -5.27% | 27,076,362 |
| Nov 5, 2018 | $15.41 | $15.51 | $14.62 | $14.81 | -6.33% | 18,465,964 |
| Oct 29, 2018 | $14.70 | $16.10 | $14.17 | $15.81 | +13.90% | 25,102,957 |
| Oct 22, 2018 | $16.07 | $16.19 | $13.56 | $13.88 | -12.59% | 39,742,528 |
| Oct 15, 2018 | $16.54 | $17.54 | $15.76 | $15.88 | -4.62% | 16,788,010 |
| Oct 8, 2018 | $17.01 | $17.29 | $16.12 | $16.65 | -5.18% | 26,598,865 |
| Oct 1, 2018 | $18.59 | $19.09 | $17.32 | $17.56 | -4.25% | 24,241,456 |
| Sep 24, 2018 | $19.10 | $19.37 | $18.06 | $18.34 | -2.55% | 29,572,867 |
| Sep 17, 2018 | $18.21 | $19.11 | $17.95 | $18.82 | +2.17% | 24,427,045 |
| Sep 10, 2018 | $18.94 | $18.94 | $17.43 | $18.42 | +0.44% | 21,549,896 |
| Sep 4, 2018 | $19.96 | $20.21 | $18.32 | $18.34 | -11.36% | 19,719,495 |
| Aug 27, 2018 | $20.38 | $21.06 | $20.31 | $20.69 | +2.38% | 12,353,555 |
| Aug 20, 2018 | $19.49 | $20.27 | $19.38 | $20.21 | +3.80% | 9,720,609 |
| Aug 13, 2018 | $20.43 | $20.76 | $19.11 | $19.47 | -4.70% | 15,570,030 |
| Aug 6, 2018 | $21.75 | $22.34 | $20.29 | $20.43 | -7.26% | 8,717,101 |
| Jul 30, 2018 | $22.13 | $22.19 | $21.47 | $22.03 | -0.54% | 19,991,650 |
| Jul 23, 2018 | $23.12 | $24.40 | $21.75 | $22.15 | -5.74% | 24,059,829 |
| Jul 16, 2018 | $22.86 | $23.75 | $22.63 | $23.50 | +3.80% | 12,054,551 |
| Jul 9, 2018 | $22.44 | $23.08 | $22.13 | $22.64 | +1.30% | 15,917,232 |
| Jul 2, 2018 | $21.71 | $22.39 | $21.65 | $22.35 | +1.04% | 8,876,284 |
| Jun 25, 2018 | $22.75 | $23.39 | $21.46 | $22.12 | -5.35% | 19,675,709 |
| Jun 18, 2018 | $25.57 | $25.81 | $23.29 | $23.37 | -10.53% | 14,633,992 |
| Jun 11, 2018 | $25.25 | $26.43 | $24.94 | $26.12 | +5.28% | 13,182,070 |
| Jun 4, 2018 | $23.95 | $25.44 | $23.70 | $24.81 | +4.42% | 16,916,042 |
| May 29, 2018 | $23.67 | $23.99 | $22.75 | $23.76 | -1.25% | 17,472,695 |
| May 21, 2018 | $23.92 | $24.07 | $23.09 | $24.06 | +2.69% | 15,388,629 |
| May 14, 2018 | $24.21 | $24.52 | $23.41 | $23.43 | -2.62% | 15,357,459 |
| May 7, 2018 | $23.62 | $24.20 | $23.09 | $24.06 | +4.20% | 11,418,856 |
| Apr 30, 2018 | $21.73 | $23.12 | $21.57 | $23.09 | +5.19% | 10,728,760 |
| Apr 23, 2018 | $21.65 | $22.31 | $20.89 | $21.95 | +2.09% | 22,875,950 |
| Apr 16, 2018 | $22.84 | $23.31 | $21.43 | $21.50 | -4.49% | 13,648,897 |
| Apr 9, 2018 | $21.34 | $22.87 | $21.12 | $22.51 | +7.29% | 11,083,535 |
| Apr 2, 2018 | $22.16 | $22.39 | $20.42 | $20.98 | -5.88% | 15,549,970 |
| Mar 26, 2018 | $23.31 | $23.77 | $21.94 | $22.29 | -1.63% | 12,017,185 |
| Mar 19, 2018 | $24.38 | $25.12 | $22.64 | $22.66 | -7.55% | 15,871,038 |
| Mar 12, 2018 | $24.54 | $24.68 | $23.81 | $24.51 | +0.16% | 10,973,618 |
| Mar 5, 2018 | $22.02 | $24.49 | $22.02 | $24.47 | +10.23% | 20,178,362 |
| Feb 26, 2018 | $22.93 | $23.38 | $21.52 | $22.20 | -4.15% | 23,192,141 |
| Feb 20, 2018 | $22.25 | $23.33 | $22.24 | $23.16 | +3.72% | 12,475,377 |
| Feb 12, 2018 | $21.29 | $22.76 | $21.24 | $22.33 | +5.28% | 15,358,382 |
| Feb 5, 2018 | $22.83 | $23.31 | $20.44 | $21.21 | -7.10% | 34,346,685 |
| Jan 29, 2018 | $24.35 | $24.36 | $22.78 | $22.83 | -4.08% | 25,808,484 |
| Jan 22, 2018 | $24.77 | $24.92 | $22.80 | $23.80 | -5.03% | 28,127,369 |
| Jan 16, 2018 | $24.23 | $25.30 | $23.72 | $25.06 | +3.43% | 14,474,556 |
| Jan 8, 2018 | $23.15 | $24.30 | $23.09 | $24.23 | +3.81% | 13,881,998 |
| Jan 2, 2018 | $21.83 | $23.49 | $21.75 | $23.34 | +6.87% | 12,448,442 |
| Dec 26, 2017 | $21.97 | $22.12 | $21.37 | $21.84 | -1.84% | 7,476,329 |
| Dec 18, 2017 | $21.90 | $22.27 | $21.70 | $22.25 | +2.91% | 9,682,926 |
| Dec 11, 2017 | $21.59 | $22.35 | $21.40 | $21.62 | +1.03% | 16,282,419 |
| Dec 4, 2017 | $22.63 | $22.68 | $21.03 | $21.40 | -3.60% | 24,466,228 |
| Nov 27, 2017 | $24.28 | $24.28 | $21.65 | $22.20 | -9.76% | 22,166,255 |
| Nov 20, 2017 | $23.96 | $24.72 | $23.92 | $24.60 | +2.46% | 9,438,472 |
| Nov 13, 2017 | $23.56 | $24.29 | $23.32 | $24.01 | +0.04% | 14,201,085 |
| Nov 6, 2017 | $24.37 | $24.80 | $23.01 | $24.00 | -2.36% | 26,187,006 |
| Oct 30, 2017 | $23.74 | $24.58 | $23.40 | $24.58 | +5.54% | 21,134,905 |
| Oct 23, 2017 | $20.26 | $23.37 | $20.21 | $23.29 | +16.92% | 29,955,979 |
| Oct 16, 2017 | $20.11 | $20.19 | $19.33 | $19.92 | -0.30% | 15,691,026 |
| Oct 9, 2017 | $19.65 | $20.18 | $19.46 | $19.98 | +1.27% | 13,050,588 |
| Oct 2, 2017 | $19.69 | $20.04 | $19.58 | $19.73 | +1.60% | 16,998,037 |
| Sep 25, 2017 | $19.17 | $19.43 | $18.42 | $19.42 | -1.07% | 15,237,775 |
| Sep 18, 2017 | $19.38 | $19.90 | $19.19 | $19.63 | +2.29% | 16,869,179 |
| Sep 11, 2017 | $18.74 | $19.25 | $18.57 | $19.19 | +2.73% | 22,315,443 |
| Sep 5, 2017 | $17.76 | $18.88 | $17.57 | $18.68 | +6.93% | 24,924,001 |
| Aug 28, 2017 | $17.11 | $17.59 | $16.83 | $17.47 | +2.16% | 14,637,109 |
| Aug 21, 2017 | $16.66 | $17.24 | $16.51 | $17.10 | +3.07% | 11,161,247 |
| Aug 14, 2017 | $16.66 | $17.09 | $16.50 | $16.59 | -0.18% | 13,450,525 |
| Aug 7, 2017 | $17.09 | $17.46 | $16.29 | $16.62 | -2.64% | 19,777,340 |
| Jul 31, 2017 | $16.97 | $17.44 | $16.74 | $17.07 | +1.91% | 19,000,979 |
| Jul 24, 2017 | $16.62 | $17.14 | $16.05 | $16.75 | +1.89% | 25,013,059 |
| Jul 17, 2017 | $16.07 | $16.57 | $15.73 | $16.44 | +2.24% | 17,189,194 |
| Jul 10, 2017 | $15.20 | $16.13 | $15.18 | $16.08 | +6.28% | 23,550,161 |
| Jul 3, 2017 | $14.51 | $15.16 | $14.28 | $15.13 | +5.22% | 16,070,839 |
| Jun 26, 2017 | $14.95 | $15.02 | $14.07 | $14.38 | -3.88% | 24,940,377 |
| Jun 19, 2017 | $15.44 | $15.65 | $14.64 | $14.96 | -1.71% | 19,191,751 |
| Jun 12, 2017 | $15.79 | $16.08 | $14.89 | $15.22 | -7.98% | 31,252,257 |
| Jun 5, 2017 | $16.44 | $17.34 | $16.16 | $16.54 | -1.31% | 29,099,658 |
| May 30, 2017 | $16.42 | $16.77 | $16.27 | $16.76 | +1.58% | 9,736,591 |
| May 22, 2017 | $16.12 | $16.62 | $16.07 | $16.50 | +0.79% | 14,435,638 |
| May 15, 2017 | $16.66 | $17.16 | $15.78 | $16.37 | -1.56% | 23,840,466 |
| May 8, 2017 | $16.34 | $16.86 | $16.34 | $16.63 | -0.42% | 21,010,814 |
| May 1, 2017 | $16.10 | $16.70 | $15.94 | $16.70 | +4.44% | 15,729,142 |
| Apr 24, 2017 | $15.25 | $16.17 | $15.18 | $15.99 | +9.22% | 36,133,022 |
| Apr 17, 2017 | $14.75 | $14.91 | $14.43 | $14.64 | +0.21% | 16,889,990 |
| Apr 10, 2017 | $15.44 | $15.57 | $14.55 | $14.61 | -6.05% | 16,212,275 |
| Apr 3, 2017 | $15.43 | $15.64 | $15.14 | $15.55 | +0.58% | 22,354,599 |
| Mar 27, 2017 | $15.66 | $15.79 | $15.31 | $15.46 | -2.64% | 18,586,579 |
| Mar 20, 2017 | $15.50 | $16.01 | $14.61 | $15.88 | +1.66% | 33,269,419 |
| Mar 13, 2017 | $14.92 | $15.74 | $14.86 | $15.62 | +2.36% | 16,792,471 |
| Mar 6, 2017 | $15.38 | $15.65 | $15.03 | $15.26 | -2.68% | 42,713,957 |
| Feb 27, 2017 | $15.32 | $15.73 | $15.22 | $15.68 | +4.53% | 32,966,758 |
| Feb 21, 2017 | $14.49 | $15.25 | $14.49 | $15.00 | +5.19% | 25,094,509 |
| Feb 13, 2017 | $13.78 | $14.53 | $13.67 | $14.26 | +4.55% | 32,560,139 |
| Feb 6, 2017 | $14.00 | $14.42 | $13.28 | $13.64 | -5.08% | 36,516,715 |
| Jan 30, 2017 | $13.47 | $14.45 | $13.05 | $14.37 | +5.74% | 37,047,585 |
| Jan 23, 2017 | $11.63 | $13.64 | $11.54 | $13.59 | +17.05% | 45,566,796 |
| Jan 17, 2017 | $11.55 | $11.65 | $11.36 | $11.61 | -0.17% | 9,763,960 |
| Jan 9, 2017 | $10.99 | $11.67 | $10.99 | $11.63 | +7.78% | 12,273,945 |
| Jan 3, 2017 | $11.15 | $11.16 | $10.67 | $10.79 | -4.93% | 12,326,012 |
| Dec 27, 2016 | $11.22 | $11.45 | $11.13 | $11.35 | +0.62% | 8,382,929 |
| Dec 19, 2016 | $10.92 | $11.28 | $10.84 | $11.28 | +4.54% | 9,664,488 |
| Dec 12, 2016 | $10.57 | $10.89 | $10.41 | $10.79 | +1.89% | 9,871,826 |
| Dec 5, 2016 | $10.11 | $10.84 | $10.06 | $10.59 | +6.65% | 13,081,560 |
| Nov 28, 2016 | $9.71 | $10.26 | $9.69 | $9.93 | +1.02% | 17,366,490 |
| Nov 21, 2016 | $9.46 | $9.93 | $9.46 | $9.83 | +4.35% | 8,652,491 |
| Nov 14, 2016 | $9.03 | $9.45 | $9.00 | $9.42 | – | 9,443,490 |
Seasonality
STM 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 | 6.6% | 3.6% | -3.1% | 6.1% | 4.5% | 2.4% | 0.1% | -1.1% | -0.5% | -1.6% | 7.8% | 0.5% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 7.5% | 20.5% | 3.1% | 59.6% | 25.7% | 8.2% | -30.0% | -4.3% | 6.6% | -12.4% | ||
| 2025 | -10.1% | 10.0% | -10.7% | 3.4% | 10.1% | 22.0% | -16.4% | 6.1% | 5.0% | -13.4% | -6.0% | 13.2% |
| 2024 | -12.0% | 3.4% | -5.1% | -8.5% | 6.1% | -6.2% | -14.1% | -5.4% | -6.6% | -8.7% | -6.0% | -1.7% |
| 2023 | 32.8% | 2.0% | 11.2% | -19.8% | 1.3% | 15.2% | 7.4% | -12.0% | -8.5% | -12.0% | 24.9% | 5.8% |
| 2022 | -4.0% | -9.8% | 2.3% | -15.3% | 9.4% | -21.3% | 20.6% | -8.0% | -11.2% | 0.6% | 24.9% | -8.4% |
| 2021 | 7.6% | -2.7% | -1.3% | -2.7% | 0.1% | -2.4% | 13.4% | 7.7% | -1.7% | 9.2% | 1.9% | 0.8% |
| 2020 | 3.5% | -1.6% | -21.8% | 19.7% | -2.8% | 10.5% | 1.9% | 8.3% | 1.6% | -0.5% | 29.8% | -6.3% |
| 2019 | 14.1% | 3.3% | -8.9% | 23.6% | -18.0% | 17.6% | 3.6% | -3.0% | 9.6% | 17.3% | 7.5% | 10.7% |
| 2018 | 9.4% | -4.6% | -2.0% | -2.5% | 9.8% | -7.1% | -2.5% | -4.1% | -11.1% | -17.0% | -2.5% | -6.1% |
| 2017 | 16.7% | 15.3% | 1.7% | 3.4% | 3.0% | -12.3% | 17.2% | 3.5% | 11.7% | 21.4% | -4.0% | -3.2% |