STMicroelectronics N.V. (STMEF) stock
STMEFOTCSemiconductors & Related DevicesFiscal year ends December 31Also trades as STM
$46.25−0.98 (-2.08%)
Close on Oct 19, 2026Market cap $41.10BP/E 256.9Yield 0.78%
Price history
STMicroelectronics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$46.25
-2.08% on the day
52-week range
$23.12 – $80.86
-42.8% from the high
Change over 52 weeks
+60.0%
From $28.90 on Oct 17, 2025
Average volume
54,784
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $46.25 | $46.25 | $46.25 | $46.25 | -2.08% | 163 |
| Oct 12, 2026 | $52.11 | $52.11 | $47.23 | $47.23 | -9.36% | 272 |
| Oct 5, 2026 | $56.61 | $57.04 | $52.11 | $52.11 | -6.88% | 483,321 |
| Sep 28, 2026 | $53.58 | $55.96 | $53.00 | $55.96 | +4.43% | 201,798 |
| Sep 21, 2026 | $50.00 | $53.58 | $50.00 | $53.58 | +7.16% | 249 |
| Sep 14, 2026 | $51.55 | $51.55 | $50.00 | $50.00 | -3.00% | 990 |
| Sep 8, 2026 | $52.30 | $52.76 | $51.55 | $51.55 | +3.33% | 1,246 |
| Aug 31, 2026 | $49.89 | $49.89 | $49.89 | $49.89 | 0.00% | 0 |
| Aug 24, 2026 | $50.20 | $50.94 | $49.89 | $49.89 | -0.62% | 853 |
| Aug 17, 2026 | $55.02 | $55.02 | $50.20 | $50.20 | -8.76% | 504,270 |
| Aug 10, 2026 | $55.80 | $55.80 | $54.90 | $55.02 | +1.05% | 2,215 |
| Aug 3, 2026 | $52.52 | $54.45 | $52.52 | $54.45 | +3.81% | 686 |
| Jul 27, 2026 | $53.35 | $53.35 | $48.62 | $52.45 | +1.03% | 206,832 |
| Jul 20, 2026 | $62.67 | $62.67 | $51.92 | $51.92 | -16.97% | 2,375 |
| Jul 13, 2026 | $70.00 | $71.00 | $60.93 | $62.53 | -12.86% | 706,802 |
| Jul 6, 2026 | $72.31 | $72.31 | $66.00 | $71.76 | +6.29% | 202,076 |
| Jun 29, 2026 | $72.54 | $73.00 | $67.51 | $67.51 | -8.35% | 1,475,642 |
| Jun 22, 2026 | $78.11 | $78.11 | $72.08 | $73.66 | -2.69% | 601,151 |
| Jun 15, 2026 | $80.00 | $80.86 | $75.24 | $75.70 | -3.69% | 202,444 |
| Jun 8, 2026 | $70.56 | $78.60 | $70.56 | $78.60 | +11.39% | 741,224 |
| Jun 1, 2026 | $69.27 | $78.75 | $68.36 | $70.56 | +2.69% | 1,856,044 |
| May 26, 2026 | $70.04 | $71.50 | $66.50 | $68.71 | +5.82% | 692,675 |
| May 18, 2026 | $62.13 | $64.93 | $59.25 | $64.93 | +1.47% | 401,994 |
| May 11, 2026 | $58.96 | $65.06 | $56.70 | $63.99 | +10.15% | 2,611,726 |
| May 4, 2026 | $55.05 | $58.10 | $55.05 | $58.10 | +5.54% | 697,236 |
| Apr 27, 2026 | $50.60 | $55.15 | $49.62 | $55.05 | +7.58% | 135,672 |
| Apr 20, 2026 | $44.19 | $51.42 | $43.74 | $51.17 | +24.53% | 1,408,857 |
| Apr 13, 2026 | $39.56 | $41.09 | $39.56 | $41.09 | +6.87% | 411,945 |
| Apr 6, 2026 | $34.39 | $38.45 | $34.39 | $38.45 | +13.14% | 545,814 |
| Mar 30, 2026 | $32.05 | $33.98 | $31.39 | $33.98 | +3.72% | 638 |
| Mar 23, 2026 | $31.96 | $33.70 | $31.91 | $32.76 | +4.08% | 295,060 |
| Mar 16, 2026 | $34.25 | $34.25 | $31.48 | $31.48 | -3.14% | 51,959 |
| Mar 9, 2026 | $32.60 | $34.15 | $32.50 | $32.50 | -0.30% | 418,382 |
| Mar 2, 2026 | $32.54 | $32.60 | $32.54 | $32.60 | -3.39% | 117,536 |
| Feb 23, 2026 | $33.69 | $34.00 | $33.69 | $33.74 | +0.16% | 1,200 |
| Feb 17, 2026 | $33.46 | $33.73 | $33.46 | $33.69 | +0.67% | 255 |
| Feb 9, 2026 | $32.46 | $34.24 | $32.12 | $33.46 | +11.02% | 61,742 |
| Feb 2, 2026 | $28.50 | $30.14 | $28.50 | $30.14 | +5.75% | 697 |
| Jan 26, 2026 | $29.55 | $29.55 | $27.75 | $28.50 | -3.54% | 200,220 |
| Jan 20, 2026 | $28.03 | $29.55 | $28.03 | $29.55 | +5.40% | 342,034 |
| Jan 12, 2026 | $28.03 | $28.03 | $28.03 | $28.03 | 0.00% | 0 |
| Jan 5, 2026 | $27.98 | $28.68 | $27.98 | $28.03 | +7.36% | 352 |
| Dec 29, 2025 | $25.77 | $26.11 | $25.77 | $26.11 | +1.34% | 120 |
| Dec 22, 2025 | $25.77 | $25.77 | $25.77 | $25.77 | -0.29% | 120 |
| Dec 15, 2025 | $25.85 | $25.85 | $25.84 | $25.84 | -0.04% | 120,150 |
| Dec 8, 2025 | $25.85 | $25.85 | $25.85 | $25.85 | 0.00% | 0 |
| Dec 1, 2025 | $23.12 | $25.85 | $23.12 | $25.85 | +10.52% | 480,881 |
| Nov 24, 2025 | $23.39 | $23.39 | $23.39 | $23.39 | 0.00% | 0 |
| Nov 17, 2025 | $23.39 | $23.39 | $23.39 | $23.39 | 0.00% | 0 |
| Nov 10, 2025 | $24.42 | $24.42 | $23.39 | $23.39 | -4.22% | 10,612 |
| Nov 3, 2025 | $24.42 | $24.42 | $24.42 | $24.42 | -3.93% | 1,590 |
| Oct 27, 2025 | $24.96 | $25.42 | $24.96 | $25.42 | +2.53% | 400 |
| Oct 20, 2025 | $28.90 | $30.63 | $24.71 | $24.79 | -14.22% | 605 |
| Oct 13, 2025 | $28.53 | $28.90 | $28.53 | $28.90 | +4.61% | 425 |
| Oct 6, 2025 | $28.00 | $28.75 | $27.63 | $27.63 | -1.34% | 1,181 |
| Sep 29, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Sep 22, 2025 | $27.41 | $28.00 | $27.41 | $28.00 | +3.23% | 200 |
| Sep 15, 2025 | $26.23 | $27.12 | $26.23 | $27.12 | +3.41% | 100 |
| Sep 8, 2025 | $26.23 | $26.23 | $26.23 | $26.23 | 0.00% | 0 |
| Sep 2, 2025 | $27.27 | $27.27 | $25.86 | $26.23 | -3.81% | 200 |
| Aug 25, 2025 | $27.48 | $27.70 | $27.15 | $27.27 | +0.41% | 7,810 |
| Aug 18, 2025 | $26.00 | $27.16 | $25.77 | $27.16 | +4.46% | 1,409 |
| Aug 11, 2025 | $24.98 | $26.00 | $24.98 | $26.00 | +4.08% | 112,508 |
| Aug 4, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 28, 2025 | $26.37 | $26.42 | $24.98 | $24.98 | -5.73% | 2,595 |
| Jul 21, 2025 | $33.31 | $33.31 | $26.33 | $26.50 | -18.24% | 125,195 |
| Jul 14, 2025 | $32.41 | $32.41 | $32.41 | $32.41 | 0.00% | 0 |
| Jul 7, 2025 | $31.72 | $32.41 | $31.72 | $32.41 | +2.17% | 103,329 |
| Jun 30, 2025 | $28.13 | $31.72 | $28.13 | $31.72 | +12.78% | 170,042 |
| Jun 23, 2025 | $28.13 | $28.13 | $28.13 | $28.13 | -1.10% | 300 |
| Jun 16, 2025 | $29.97 | $29.97 | $28.44 | $28.44 | -5.09% | 425 |
| Jun 9, 2025 | $28.47 | $30.19 | $28.47 | $29.97 | +5.25% | 88,747 |
| Jun 2, 2025 | $25.24 | $28.47 | $25.24 | $28.47 | +12.80% | 171,957 |
| May 27, 2025 | $25.57 | $25.57 | $25.12 | $25.24 | -1.14% | 1,282 |
| May 19, 2025 | $23.92 | $25.53 | $23.92 | $25.53 | +6.75% | 4,204 |
| May 12, 2025 | $23.92 | $23.92 | $23.92 | $23.92 | 0.00% | 0 |
| May 5, 2025 | $23.40 | $23.92 | $23.40 | $23.92 | +2.20% | 2,416 |
| Apr 28, 2025 | $19.93 | $23.40 | $19.93 | $23.40 | +17.41% | 323 |
| Apr 21, 2025 | $20.06 | $20.06 | $19.93 | $19.93 | -1.42% | 319 |
| Apr 14, 2025 | $20.28 | $20.64 | $19.89 | $20.22 | -0.31% | 101,063 |
| Apr 7, 2025 | $17.95 | $21.10 | $17.63 | $20.28 | +7.93% | 567,391 |
| Mar 31, 2025 | $22.78 | $22.78 | $18.15 | $18.79 | -17.52% | 73,712 |
| Mar 24, 2025 | $24.18 | $24.20 | $22.78 | $22.78 | -11.09% | 1,304 |
| Mar 17, 2025 | $25.29 | $25.62 | $25.29 | $25.62 | +3.91% | 655 |
| Mar 10, 2025 | $26.14 | $26.14 | $24.60 | $24.66 | -5.68% | 141,400 |
| Mar 3, 2025 | $24.89 | $26.14 | $23.66 | $26.14 | +4.27% | 994,417 |
| Feb 24, 2025 | $27.84 | $27.84 | $25.07 | $25.07 | -9.95% | 150,805 |
| Feb 18, 2025 | $24.20 | $28.12 | $24.20 | $27.84 | +17.47% | 342,554 |
| Feb 10, 2025 | $22.00 | $23.70 | $21.03 | $23.70 | +7.73% | 218,417 |
| Feb 3, 2025 | $20.76 | $22.00 | $20.76 | $22.00 | +0.18% | 1,034 |
| Jan 27, 2025 | $24.59 | $24.59 | $21.96 | $21.96 | -14.55% | 251,343 |
| Jan 21, 2025 | $24.57 | $26.50 | $24.57 | $25.70 | +1.28% | 207,479 |
| Jan 13, 2025 | $25.33 | $25.96 | $24.38 | $25.38 | +0.18% | 232,637 |
| Jan 6, 2025 | $26.01 | $26.01 | $25.33 | $25.33 | +8.99% | 645 |
| Dec 30, 2024 | $25.10 | $25.10 | $23.24 | $23.24 | -13.45% | 130,940 |
| Dec 23, 2024 | $23.95 | $26.85 | $23.95 | $26.85 | +12.11% | 1,159 |
| Dec 16, 2024 | $25.27 | $26.40 | $23.95 | $23.95 | -9.96% | 271,175 |
| Dec 9, 2024 | $27.11 | $30.01 | $25.43 | $26.60 | +4.31% | 2,993,041 |
| Dec 2, 2024 | $26.39 | $27.23 | $24.64 | $25.50 | +3.92% | 183,058 |
| Nov 25, 2024 | $24.65 | $26.71 | $24.49 | $24.54 | +4.91% | 178,729 |
| Nov 18, 2024 | $25.27 | $25.97 | $23.37 | $23.39 | -6.55% | 129,119 |
| Nov 11, 2024 | $26.60 | $28.12 | $24.96 | $25.03 | -2.81% | 39,268 |
| Nov 4, 2024 | $26.40 | $28.00 | $25.75 | $25.75 | -1.20% | 177,197 |
| Oct 28, 2024 | $29.30 | $29.30 | $26.01 | $26.07 | -5.21% | 245,569 |
| Oct 21, 2024 | $26.74 | $29.66 | $26.63 | $27.50 | -0.12% | 693,861 |
| Oct 14, 2024 | $29.20 | $29.28 | $26.64 | $27.53 | -1.03% | 469,900 |
| Oct 7, 2024 | $28.83 | $29.76 | $27.44 | $27.82 | +0.76% | 103,700 |
| Sep 30, 2024 | $30.41 | $30.54 | $27.61 | $27.61 | -6.48% | 419,100 |
| Sep 23, 2024 | $28.17 | $31.42 | $26.87 | $29.52 | +7.27% | 203,200 |
| Sep 16, 2024 | $27.33 | $29.86 | $27.00 | $27.52 | -3.47% | 40,200 |
| Sep 9, 2024 | $29.69 | $29.72 | $27.12 | $28.51 | +0.07% | 65,600 |
| Sep 3, 2024 | $31.72 | $32.08 | $28.33 | $28.49 | -7.82% | 35,600 |
| Aug 26, 2024 | $31.88 | $32.42 | $30.17 | $30.91 | +1.43% | 22,100 |
| Aug 19, 2024 | $30.24 | $32.93 | $30.04 | $30.47 | +2.74% | 14,800 |
| Aug 12, 2024 | $28.21 | $31.09 | $27.45 | $29.66 | -0.32% | 24,400 |
| Aug 5, 2024 | $30.23 | $30.23 | $27.62 | $29.75 | -6.18% | 278,600 |
| Jul 29, 2024 | $33.32 | $34.43 | $29.79 | $31.71 | -6.46% | 232,800 |
| Jul 22, 2024 | $40.18 | $41.75 | $32.30 | $33.90 | -14.18% | 258,200 |
| Jul 15, 2024 | $41.01 | $43.50 | $39.50 | $39.50 | -8.48% | 329,500 |
| Jul 8, 2024 | $42.89 | $43.58 | $40.90 | $43.16 | +4.28% | 211,800 |
| Jul 1, 2024 | $38.97 | $43.61 | $38.31 | $41.39 | +6.84% | 34,800 |
| Jun 24, 2024 | $40.59 | $41.42 | $38.30 | $38.74 | -6.15% | 268,400 |
| Jun 17, 2024 | $43.26 | $43.91 | $39.23 | $41.28 | -3.70% | 39,900 |
| Jun 10, 2024 | $44.35 | $45.90 | $42.16 | $42.87 | -3.67% | 302,800 |
| Jun 3, 2024 | $42.61 | $45.27 | $41.44 | $44.50 | +6.71% | 160,000 |
| May 28, 2024 | $40.93 | $42.53 | $40.02 | $41.70 | +0.48% | 131,700 |
| May 20, 2024 | $41.08 | $43.67 | $39.95 | $41.50 | -2.26% | 43,300 |
| May 13, 2024 | $41.18 | $43.16 | $40.05 | $42.46 | +6.15% | 442,200 |
| May 6, 2024 | $39.70 | $42.16 | $39.44 | $40.00 | -0.80% | 160,700 |
| Apr 29, 2024 | $40.55 | $41.82 | $38.55 | $40.32 | -1.29% | 19,800 |
| Apr 22, 2024 | $38.76 | $43.70 | $38.35 | $40.85 | +1.87% | 298,500 |
| Apr 15, 2024 | $41.38 | $41.41 | $38.86 | $40.10 | -2.52% | 159,200 |
| Apr 8, 2024 | $42.97 | $43.18 | $41.14 | $41.14 | -3.43% | 202,100 |
| Apr 1, 2024 | $44.16 | $44.27 | $41.15 | $42.60 | -1.81% | 235,200 |
| Mar 25, 2024 | $42.29 | $43.90 | $42.29 | $43.38 | +3.68% | 229,500 |
| Mar 18, 2024 | $45.61 | $45.61 | $41.18 | $41.84 | -6.33% | 147,900 |
| Mar 11, 2024 | $47.21 | $48.96 | $44.67 | $44.67 | -5.95% | 12,500 |
| Mar 4, 2024 | $46.82 | $48.60 | $45.75 | $47.50 | +2.84% | 9,200 |
| Feb 26, 2024 | $44.61 | $46.27 | $44.43 | $46.19 | +1.65% | 92,000 |
| Feb 20, 2024 | $45.26 | $46.06 | $44.00 | $45.44 | -0.03% | 145,900 |
| Feb 12, 2024 | $46.68 | $46.86 | $44.24 | $45.45 | -0.27% | 444,100 |
| Feb 5, 2024 | $43.88 | $45.85 | $43.21 | $45.57 | +5.66% | 76,500 |
| Jan 29, 2024 | $43.97 | $45.11 | $43.13 | $43.13 | -2.90% | 188,700 |
| Jan 22, 2024 | $45.00 | $46.68 | $44.42 | $44.42 | +1.32% | 565,600 |
| Jan 16, 2024 | $42.66 | $44.52 | $42.13 | $43.84 | -0.14% | 255,200 |
| Jan 8, 2024 | $45.14 | $45.63 | $43.44 | $43.90 | -1.59% | 357,500 |
| Jan 2, 2024 | $48.91 | $49.12 | $44.61 | $44.61 | -9.89% | 79,100 |
| Dec 26, 2023 | $49.56 | $51.31 | $49.50 | $49.50 | -2.89% | 119,900 |
| Dec 18, 2023 | $50.56 | $51.05 | $49.23 | $50.98 | +0.51% | 9,200 |
| Dec 11, 2023 | $47.64 | $51.20 | $47.54 | $50.72 | +6.21% | 15,000 |
| Dec 4, 2023 | $47.46 | $48.15 | $46.62 | $47.75 | -1.66% | 360,600 |
| Nov 27, 2023 | $44.80 | $48.56 | $44.80 | $48.56 | +8.01% | 115,900 |
| Nov 20, 2023 | $46.66 | $46.66 | $44.31 | $44.96 | -1.59% | 156,600 |
| Nov 13, 2023 | $41.92 | $46.38 | $40.65 | $45.69 | +9.27% | 570,900 |
| Nov 6, 2023 | $41.60 | $41.81 | $39.92 | $41.81 | +0.75% | 148,600 |
| Oct 30, 2023 | $37.40 | $41.50 | $36.99 | $41.50 | +5.61% | 242,600 |
| Oct 23, 2023 | $39.41 | $41.31 | $38.57 | $39.29 | -2.55% | 566,100 |
| Oct 16, 2023 | $43.35 | $43.76 | $39.62 | $40.32 | -7.99% | 133,300 |
| Oct 9, 2023 | $44.17 | $45.47 | $43.83 | $43.83 | -1.11% | 106,300 |
| Oct 2, 2023 | $43.37 | $44.96 | $41.86 | $44.32 | +1.30% | 290,200 |
| Sep 25, 2023 | $41.25 | $43.91 | $41.25 | $43.75 | +3.62% | 296,600 |
| Sep 18, 2023 | $43.58 | $44.24 | $42.22 | $42.22 | -6.17% | 8,700 |
| Sep 11, 2023 | $45.09 | $45.09 | $43.70 | $44.99 | +0.36% | 28,200 |
| Sep 5, 2023 | $45.81 | $46.74 | $43.57 | $44.83 | -6.44% | 4,900 |
| Aug 28, 2023 | $46.15 | $48.45 | $46.15 | $47.92 | +2.74% | 55,100 |
| Aug 21, 2023 | $46.79 | $48.24 | $46.39 | $46.64 | +0.90% | 232,700 |
| Aug 14, 2023 | $47.64 | $48.38 | $45.12 | $46.23 | -0.96% | 91,800 |
| Aug 7, 2023 | $50.51 | $50.51 | $46.68 | $46.68 | -7.64% | 3,500 |
| Jul 31, 2023 | $54.46 | $54.46 | $49.31 | $50.54 | -6.39% | 5,400 |
| Jul 24, 2023 | $51.44 | $56.22 | $50.17 | $53.99 | +6.94% | 60,600 |
| Jul 17, 2023 | $53.06 | $53.32 | $50.49 | $50.49 | -6.85% | 6,300 |
| Jul 10, 2023 | $48.53 | $54.20 | $47.57 | $54.20 | +13.18% | 218,200 |
| Jul 3, 2023 | $50.50 | $50.50 | $46.66 | $47.89 | -2.20% | 5,700 |
| Jun 26, 2023 | $46.59 | $50.21 | $46.20 | $48.97 | +4.53% | 191,200 |
| Jun 20, 2023 | $50.06 | $50.06 | $46.38 | $46.84 | -6.01% | 75,300 |
| Jun 12, 2023 | $48.98 | $49.97 | $48.57 | $49.84 | +4.46% | 271,900 |
| Jun 5, 2023 | $44.83 | $48.89 | $43.98 | $47.71 | +5.34% | 234,900 |
| May 30, 2023 | $44.65 | $45.53 | $43.35 | $45.29 | +3.94% | 422,500 |
| May 22, 2023 | $45.29 | $45.29 | $42.00 | $43.57 | -3.81% | 167,800 |
| May 15, 2023 | $42.31 | $45.29 | $41.97 | $45.29 | +7.89% | 98,500 |
| May 8, 2023 | $42.54 | $43.31 | $41.76 | $41.98 | -0.39% | 11,000 |
| May 1, 2023 | $43.30 | $43.40 | $41.03 | $42.15 | +0.05% | 85,300 |
| Apr 24, 2023 | $47.32 | $47.32 | $41.84 | $42.13 | -11.97% | 336,800 |
| Apr 17, 2023 | $49.77 | $50.10 | $46.93 | $47.86 | -6.00% | 26,300 |
| Apr 10, 2023 | $48.85 | $51.73 | $48.85 | $50.91 | +0.12% | 45,400 |
| Apr 3, 2023 | $52.65 | $53.04 | $49.52 | $50.85 | -4.82% | 99,400 |
| Mar 27, 2023 | $50.26 | $53.42 | $47.91 | $53.42 | +7.97% | 120,100 |
| Mar 20, 2023 | $48.04 | $51.29 | $48.04 | $49.48 | +3.01% | 97,600 |
| Mar 13, 2023 | $46.53 | $49.30 | $46.00 | $48.04 | -1.05% | 130,500 |
| Mar 6, 2023 | $48.46 | $50.14 | $47.54 | $48.55 | -0.00% | 225,200 |
| Feb 27, 2023 | $48.17 | $49.05 | $45.81 | $48.55 | +2.38% | 11,400 |
| Feb 21, 2023 | $47.97 | $49.20 | $46.76 | $47.42 | -4.24% | 4,900 |
| Feb 13, 2023 | $48.46 | $50.28 | $48.44 | $49.52 | +2.20% | 13,300 |
| Feb 6, 2023 | $48.75 | $50.31 | $47.41 | $48.46 | -2.86% | 470,100 |
| Jan 30, 2023 | $47.78 | $50.45 | $46.45 | $49.88 | +6.01% | 412,800 |
| Jan 23, 2023 | $42.45 | $47.81 | $41.97 | $47.05 | +13.72% | 157,700 |
| Jan 17, 2023 | $42.29 | $43.16 | $40.95 | $41.38 | 0.00% | 498,800 |
| Jan 9, 2023 | $39.55 | $41.39 | $39.55 | $41.38 | +8.08% | 233,400 |
| Jan 3, 2023 | $36.03 | $38.29 | $35.05 | $38.29 | +7.54% | 271,900 |
| Dec 27, 2022 | $34.81 | $36.01 | $34.50 | $35.60 | +1.42% | 17,100 |
| Dec 19, 2022 | $36.76 | $37.46 | $35.10 | $35.10 | -4.16% | 28,500 |
| Dec 12, 2022 | $38.21 | $40.79 | $36.62 | $36.62 | -5.76% | 217,900 |
| Dec 5, 2022 | $38.10 | $39.25 | $36.95 | $38.86 | +2.87% | 382,200 |
| Nov 28, 2022 | $37.81 | $39.84 | $36.52 | $37.78 | -2.54% | 82,900 |
| Nov 21, 2022 | $38.24 | $38.84 | $37.46 | $38.76 | +2.72% | 19,100 |
| Nov 14, 2022 | $38.37 | $38.98 | $36.43 | $37.73 | +3.50% | 153,300 |
| Nov 7, 2022 | $31.49 | $37.59 | $31.48 | $36.46 | +16.77% | 667,800 |
| Oct 31, 2022 | $31.47 | $32.58 | $29.42 | $31.22 | -1.93% | 474,100 |
| Oct 24, 2022 | $33.16 | $34.78 | $30.97 | $31.84 | -0.78% | 289,200 |
| Oct 17, 2022 | $31.64 | $33.72 | $31.30 | $32.09 | +1.40% | 699,400 |
| Oct 10, 2022 | $32.12 | $32.92 | $29.00 | $31.64 | -2.80% | 422,700 |
| Oct 3, 2022 | $31.12 | $35.49 | $31.12 | $32.55 | +5.45% | 142,200 |
| Sep 26, 2022 | $32.71 | $33.53 | $30.27 | $30.87 | -4.52% | 519,500 |
| Sep 19, 2022 | $35.43 | $36.31 | $32.33 | $32.33 | -7.51% | 376,200 |
| Sep 12, 2022 | $37.19 | $38.15 | $34.81 | $34.96 | -7.25% | 127,200 |
| Sep 6, 2022 | $34.22 | $38.00 | $34.14 | $37.69 | +5.85% | 254,500 |
| Aug 29, 2022 | $35.74 | $35.74 | $33.74 | $35.61 | +0.69% | 458,600 |
| Aug 22, 2022 | $35.97 | $37.12 | $34.92 | $35.36 | -2.69% | 14,300 |
| Aug 15, 2022 | $36.95 | $38.90 | $36.07 | $36.34 | -5.57% | 95,600 |
| Aug 8, 2022 | $37.52 | $38.84 | $35.54 | $38.48 | +1.43% | 182,500 |
| Aug 1, 2022 | $37.69 | $40.04 | $37.63 | $37.94 | +1.48% | 122,700 |
| Jul 25, 2022 | $34.44 | $38.22 | $33.69 | $37.39 | +9.23% | 78,900 |
| Jul 18, 2022 | $32.56 | $35.66 | $32.56 | $34.23 | +6.27% | 204,200 |
| Jul 11, 2022 | $31.08 | $33.03 | $30.68 | $32.21 | +3.98% | 2,759,000 |
| Jul 5, 2022 | $29.28 | $31.05 | $28.27 | $30.97 | +3.61% | 395,900 |
| Jun 27, 2022 | $33.45 | $34.19 | $29.89 | $29.90 | -9.84% | 103,200 |
| Jun 21, 2022 | $34.46 | $34.67 | $32.27 | $33.16 | +0.86% | 483,700 |
| Jun 13, 2022 | $34.69 | $35.94 | $32.53 | $32.87 | -8.53% | 208,700 |
| Jun 6, 2022 | $40.71 | $40.79 | $35.80 | $35.94 | -8.09% | 232,500 |
| May 31, 2022 | $40.19 | $41.00 | $38.97 | $39.10 | -1.25% | 19,700 |
| May 23, 2022 | $39.21 | $40.38 | $37.74 | $39.59 | +4.83% | 320,400 |
| May 16, 2022 | $39.45 | $40.98 | $37.77 | $37.77 | -2.75% | 529,700 |
| May 9, 2022 | $35.89 | $39.74 | $34.67 | $38.84 | +7.16% | 1,586,300 |
| May 2, 2022 | $36.24 | $38.26 | $36.05 | $36.24 | +0.73% | 550,900 |
| Apr 25, 2022 | $37.55 | $39.01 | $35.98 | $35.98 | -4.25% | 407,200 |
| Apr 18, 2022 | $37.98 | $39.52 | $36.45 | $37.58 | +3.54% | 13,400 |
| Apr 11, 2022 | $37.76 | $38.69 | $36.29 | $36.29 | -2.59% | 325,900 |
| Apr 4, 2022 | $43.08 | $43.08 | $37.26 | $37.26 | -14.51% | 720,600 |
| Mar 28, 2022 | $44.94 | $47.01 | $42.56 | $43.58 | -3.19% | 66,000 |
| Mar 21, 2022 | $43.36 | $45.29 | $41.81 | $45.02 | +3.44% | 115,500 |
| Mar 14, 2022 | $38.77 | $43.52 | $37.37 | $43.52 | +12.83% | 239,000 |
| Mar 7, 2022 | $38.24 | $40.38 | $34.50 | $38.57 | +5.16% | 235,200 |
| Feb 28, 2022 | $42.40 | $42.89 | $36.68 | $36.68 | -13.19% | 461,200 |
| Feb 22, 2022 | $43.28 | $43.76 | $39.87 | $42.25 | -1.40% | 337,700 |
| Feb 14, 2022 | $44.63 | $45.54 | $42.76 | $42.85 | -2.52% | 73,000 |
| Feb 7, 2022 | $45.33 | $47.50 | $43.90 | $43.96 | -2.42% | 94,300 |
| Jan 31, 2022 | $45.35 | $47.69 | $43.41 | $45.05 | -0.64% | 453,400 |
| Jan 24, 2022 | $43.97 | $47.84 | $43.43 | $45.34 | -1.46% | 650,600 |
| Jan 18, 2022 | $49.02 | $49.02 | $45.53 | $46.01 | -7.53% | 79,000 |
| Jan 10, 2022 | $48.38 | $51.40 | $48.30 | $49.76 | -0.31% | 292,500 |
| Jan 3, 2022 | $49.81 | $51.23 | $48.45 | $49.91 | -0.83% | 94,700 |
| Dec 27, 2021 | $48.96 | $50.70 | $48.96 | $50.33 | +4.95% | 951,300 |
| Dec 20, 2021 | $45.25 | $49.04 | $45.25 | $47.96 | +3.95% | 361,700 |
| Dec 13, 2021 | $48.25 | $49.28 | $46.14 | $46.14 | -4.65% | 43,400 |
| Dec 6, 2021 | $48.88 | $50.37 | $47.02 | $48.39 | +1.08% | 130,400 |
| Nov 29, 2021 | $48.87 | $51.60 | $46.56 | $47.87 | +0.59% | 126,300 |
| Nov 22, 2021 | $51.91 | $51.91 | $47.59 | $47.59 | -8.08% | 5,300 |
| Nov 15, 2021 | $51.76 | $52.12 | $51.00 | $51.77 | +1.76% | 340,300 |
| Nov 8, 2021 | $51.69 | $52.10 | $49.32 | $50.88 | -0.74% | 9,900 |
| Nov 1, 2021 | $47.89 | $51.26 | $47.53 | $51.26 | +7.43% | 8,400 |
| Oct 25, 2021 | $44.54 | $48.37 | $43.81 | $47.71 | +9.96% | 957,000 |
| Oct 18, 2021 | $42.95 | $44.45 | $42.29 | $43.39 | +3.32% | 46,200 |
| Oct 11, 2021 | $41.76 | $42.72 | $40.32 | $42.00 | -0.19% | 160,600 |
| Oct 4, 2021 | $43.15 | $43.58 | $41.04 | $42.07 | -3.96% | 189,100 |
| Sep 27, 2021 | $47.18 | $47.18 | $43.09 | $43.81 | -6.32% | 680,800 |
| Sep 20, 2021 | $44.40 | $46.77 | $44.40 | $46.77 | +1.75% | 466,500 |
| Sep 13, 2021 | $45.55 | $48.18 | $45.29 | $45.96 | +0.97% | 38,200 |
| Sep 7, 2021 | $45.57 | $45.98 | $45.04 | $45.52 | +0.15% | 83,300 |
| Aug 30, 2021 | $45.45 | $45.56 | $43.94 | $45.45 | +6.91% | 146,000 |
| Aug 23, 2021 | $42.14 | $43.66 | $42.14 | $42.52 | +0.26% | 4,400 |
| Aug 16, 2021 | $43.00 | $43.81 | $41.74 | $42.41 | -2.92% | 68,100 |
| Aug 9, 2021 | $42.34 | $43.68 | $42.34 | $43.68 | +4.56% | 255,300 |
| Aug 2, 2021 | $41.26 | $43.12 | $40.91 | $41.78 | +0.47% | 7,700 |
| Jul 26, 2021 | $40.02 | $41.90 | $39.01 | $41.58 | +5.47% | 57,300 |
| Jul 19, 2021 | $37.09 | $39.43 | $36.57 | $39.43 | +2.31% | 6,000 |
| Jul 12, 2021 | $39.05 | $39.96 | $38.00 | $38.54 | +0.50% | 308,000 |
| Jul 6, 2021 | $38.27 | $38.34 | $36.96 | $38.34 | +1.59% | 144,700 |
| Jun 28, 2021 | $37.32 | $37.74 | $36.10 | $37.74 | +2.51% | 27,600 |
| Jun 21, 2021 | $36.50 | $37.42 | $35.55 | $36.82 | -1.26% | 10,500 |
| Jun 14, 2021 | $38.79 | $38.91 | $37.29 | $37.29 | -3.64% | 154,900 |
| Jun 7, 2021 | $37.64 | $38.70 | $35.98 | $38.70 | +3.75% | 143,900 |
| Jun 1, 2021 | $37.97 | $37.97 | $37.07 | $37.30 | -0.84% | 4,400 |
| May 24, 2021 | $36.55 | $37.72 | $36.55 | $37.61 | +2.91% | 322,000 |
| May 17, 2021 | $35.10 | $36.65 | $34.93 | $36.55 | +2.13% | 7,600 |
| May 10, 2021 | $36.47 | $36.86 | $34.43 | $35.79 | -5.28% | 109,400 |
| May 3, 2021 | $37.71 | $37.79 | $36.01 | $37.79 | +0.41% | 77,500 |
| Apr 26, 2021 | $39.47 | $39.99 | $37.63 | $37.63 | -3.73% | 136,700 |
| Apr 19, 2021 | $39.39 | $39.39 | $36.99 | $39.09 | -0.59% | 6,800 |
| Apr 12, 2021 | $39.03 | $39.72 | $38.93 | $39.32 | -1.31% | 288,400 |
| Apr 5, 2021 | $39.84 | $40.05 | $38.85 | $39.84 | +2.98% | 88,400 |
| Mar 29, 2021 | $37.82 | $39.45 | $37.11 | $38.68 | +1.48% | 163,000 |
| Mar 22, 2021 | $38.15 | $38.15 | $36.60 | $38.12 | +2.90% | 80,200 |
| Mar 15, 2021 | $35.80 | $37.15 | $35.80 | $37.05 | +3.54% | 241,200 |
| Mar 8, 2021 | $34.52 | $36.48 | $33.91 | $35.78 | +1.39% | 227,800 |
| Mar 1, 2021 | $37.79 | $38.30 | $34.05 | $35.29 | -9.77% | 1,562,200 |
| Feb 22, 2021 | $41.97 | $41.97 | $38.21 | $39.11 | -7.72% | 185,800 |
| Feb 16, 2021 | $42.60 | $43.10 | $40.86 | $42.38 | -0.97% | 133,900 |
| Feb 8, 2021 | $41.46 | $42.79 | $40.66 | $42.79 | +4.90% | 278,600 |
| Feb 1, 2021 | $41.16 | $41.35 | $40.28 | $40.80 | +0.96% | 35,200 |
| Jan 25, 2021 | $40.32 | $40.81 | $37.85 | $40.41 | +1.26% | 419,700 |
| Jan 19, 2021 | $40.06 | $41.00 | $39.51 | $39.91 | -0.38% | 118,800 |
| Jan 11, 2021 | $40.63 | $41.15 | $39.45 | $40.06 | +0.02% | 127,600 |
| Jan 4, 2021 | $38.70 | $41.07 | $38.70 | $40.05 | +5.54% | 815,300 |
| Dec 28, 2020 | $36.44 | $37.95 | $36.44 | $37.95 | +5.18% | 5,700 |
| Dec 21, 2020 | $35.65 | $37.10 | $35.65 | $36.08 | -1.99% | 2,700 |
| Dec 14, 2020 | $35.21 | $36.81 | $35.11 | $36.81 | +3.84% | 327,900 |
| Dec 7, 2020 | $41.55 | $41.55 | $35.15 | $35.45 | -14.67% | 1,676,000 |
| Nov 30, 2020 | $39.45 | $41.55 | $39.25 | $41.55 | +9.70% | 1,117,100 |
| Nov 23, 2020 | $37.30 | $38.08 | $37.30 | $37.88 | +4.63% | 3,800 |
| Nov 16, 2020 | $35.45 | $36.20 | $35.29 | $36.20 | +5.02% | 368,800 |
| Nov 9, 2020 | $36.43 | $36.43 | $33.48 | $34.47 | +0.12% | 27,900 |
| Nov 2, 2020 | $31.25 | $34.43 | $31.25 | $34.43 | +12.33% | 90,200 |
| Oct 26, 2020 | $34.13 | $34.13 | $30.40 | $30.65 | -10.20% | 381,800 |
| Oct 19, 2020 | $34.87 | $34.87 | $33.91 | $34.13 | -4.15% | 487,600 |
| Oct 12, 2020 | $35.61 | $35.61 | $35.61 | $35.61 | +1.81% | 500 |
| Oct 5, 2020 | $32.94 | $34.97 | $32.89 | $34.97 | +6.17% | 222,500 |
| Sep 28, 2020 | $29.63 | $32.94 | $29.63 | $32.94 | +12.17% | 536,400 |
| Sep 21, 2020 | $31.16 | $31.16 | $29.15 | $29.37 | -5.75% | 26,000 |
| Sep 14, 2020 | $30.84 | $32.08 | $30.84 | $31.16 | +1.89% | 376,900 |
| Sep 8, 2020 | $27.95 | $30.58 | $27.95 | $30.58 | -5.03% | 80,900 |
| Aug 31, 2020 | $32.73 | $32.73 | $27.90 | $32.20 | +5.91% | 3,800 |
| Aug 24, 2020 | $30.74 | $31.20 | $30.40 | $30.40 | -1.10% | 52,300 |
| Aug 17, 2020 | $31.04 | $32.29 | $28.17 | $30.74 | +5.85% | 353,300 |
| Aug 10, 2020 | $28.85 | $30.50 | $28.85 | $29.04 | -0.72% | 73,800 |
| Aug 3, 2020 | $28.25 | $29.25 | $28.25 | $29.25 | +3.54% | 131,200 |
| Jul 27, 2020 | $31.00 | $31.00 | $27.45 | $28.25 | -6.16% | 806,300 |
| Jul 20, 2020 | $30.00 | $31.25 | $30.00 | $30.10 | +0.35% | 640,700 |
| Jul 13, 2020 | $29.50 | $30.00 | $28.21 | $30.00 | +3.45% | 217,600 |
| Jul 6, 2020 | $27.94 | $29.00 | $27.50 | $29.00 | +7.83% | 602,400 |
| Jun 29, 2020 | $26.55 | $27.50 | $24.45 | $26.90 | +1.30% | 1,323,000 |
| Jun 22, 2020 | $26.55 | $26.55 | $26.55 | $26.55 | +1.16% | 255,500 |
| Jun 15, 2020 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | 70,000 |
| Jun 8, 2020 | $27.55 | $27.55 | $26.20 | $26.25 | +5.69% | 161,800 |
| Jun 1, 2020 | $24.83 | $24.83 | $24.83 | $24.83 | -0.89% | 222,900 |
| May 26, 2020 | $25.05 | $25.06 | $25.05 | $25.06 | +1.38% | 696,800 |
| May 18, 2020 | $25.30 | $25.30 | $24.71 | $24.72 | -2.31% | 1,220,100 |
| May 11, 2020 | $25.15 | $25.30 | $25.15 | $25.30 | +0.60% | 200 |
| May 4, 2020 | $24.85 | $25.25 | $24.75 | $25.15 | +1.21% | 252,500 |
| Apr 27, 2020 | $24.48 | $26.21 | $24.48 | $24.85 | +1.52% | 22,300 |
| Apr 20, 2020 | $23.30 | $24.48 | $23.30 | $24.48 | +5.06% | 100,300 |
| Apr 13, 2020 | $20.11 | $23.30 | $20.11 | $23.30 | +15.87% | 500 |
| Apr 6, 2020 | $20.11 | $20.11 | $20.11 | $20.11 | 0.00% | 109,000 |
| Mar 30, 2020 | $20.75 | $21.30 | $20.11 | $20.11 | +1.47% | 116,400 |
| Mar 23, 2020 | $16.05 | $19.82 | $16.05 | $19.82 | +23.48% | 429,200 |
| Mar 16, 2020 | $20.80 | $20.80 | $16.05 | $16.05 | -22.84% | 32,200 |
| Mar 9, 2020 | $27.54 | $27.54 | $20.80 | $20.80 | -24.47% | 83,100 |
| Mar 2, 2020 | $27.27 | $27.93 | $27.27 | $27.54 | +1.54% | 1,579,100 |
| Feb 24, 2020 | $28.58 | $28.79 | $27.12 | $27.12 | -13.21% | 355,700 |
| Feb 18, 2020 | $31.25 | $31.25 | $31.25 | $31.25 | -0.00% | 200 |
| Feb 10, 2020 | $28.06 | $31.25 | $28.06 | $31.25 | +7.08% | 159,600 |
| Feb 3, 2020 | $28.06 | $29.19 | $28.06 | $29.19 | +4.00% | 216,300 |
| Jan 27, 2020 | $28.30 | $29.87 | $28.06 | $28.06 | -0.84% | 1,062,000 |
| Jan 21, 2020 | $27.87 | $28.30 | $27.87 | $28.30 | +1.53% | 394,500 |
| Jan 13, 2020 | $27.40 | $27.87 | $27.40 | $27.87 | +1.73% | 20,300 |
| Jan 6, 2020 | $26.80 | $27.40 | $26.80 | $27.40 | +0.36% | 399,400 |
| Dec 30, 2019 | $26.77 | $27.85 | $26.77 | $27.30 | +1.68% | 172,300 |
| Dec 23, 2019 | $25.50 | $27.39 | $25.50 | $26.85 | +5.29% | 131,000 |
| Dec 16, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Dec 9, 2019 | $24.88 | $25.50 | $24.88 | $25.50 | +2.49% | 56,800 |
| Dec 2, 2019 | $24.25 | $24.88 | $24.25 | $24.88 | +3.07% | 166,800 |
| Nov 25, 2019 | $24.14 | $24.14 | $24.14 | $24.14 | -1.19% | 200 |
| Nov 18, 2019 | $24.20 | $24.43 | $24.20 | $24.43 | +0.95% | 240,200 |
| Nov 11, 2019 | $23.65 | $24.20 | $23.65 | $24.20 | +2.33% | 5,400 |
| Nov 4, 2019 | $23.15 | $23.65 | $23.15 | $23.65 | +2.16% | 5,000 |
| Oct 28, 2019 | $22.30 | $23.30 | $22.30 | $23.15 | +3.83% | 1,005,100 |
| Oct 21, 2019 | $21.35 | $22.30 | $20.68 | $22.30 | +4.43% | 1,550,100 |
| Oct 14, 2019 | $21.02 | $21.35 | $20.76 | $21.35 | +11.99% | 684,600 |
| Oct 7, 2019 | $19.62 | $19.62 | $19.06 | $19.07 | -2.63% | 606,500 |
| Sep 30, 2019 | $20.08 | $20.08 | $19.57 | $19.58 | -2.47% | 600,100 |
| Sep 23, 2019 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 120,000 |
| Sep 16, 2019 | $19.02 | $20.08 | $19.02 | $20.08 | +5.55% | 178,600 |
| Sep 9, 2019 | $19.02 | $19.02 | $19.02 | $19.02 | 0.00% | 155,300 |
| Sep 3, 2019 | $17.32 | $19.11 | $16.22 | $19.02 | +9.82% | 375,500 |
| Aug 26, 2019 | $17.32 | $17.32 | $17.32 | $17.32 | -3.54% | 259,800 |
| Aug 19, 2019 | $17.70 | $17.96 | $17.70 | $17.96 | +1.44% | 49,100 |
| Aug 12, 2019 | $17.70 | $17.70 | $17.70 | $17.70 | +4.47% | 200,600 |
| Aug 5, 2019 | $16.93 | $16.94 | $16.87 | $16.94 | -3.45% | 650,000 |
| Jul 29, 2019 | $19.11 | $19.11 | $17.54 | $17.55 | -10.24% | 1,057,200 |
| Jul 22, 2019 | $18.70 | $19.55 | $18.70 | $19.55 | +10.76% | 340,500 |
| Jul 15, 2019 | $17.80 | $17.81 | $17.65 | $17.65 | +0.03% | 400,300 |
| Jul 8, 2019 | $17.68 | $17.68 | $17.39 | $17.65 | -0.20% | 372,100 |
| Jul 1, 2019 | $17.63 | $18.00 | $17.63 | $17.68 | +0.28% | 400,200 |
| Jun 24, 2019 | $17.25 | $17.63 | $17.25 | $17.63 | +2.20% | 100,400 |
| Jun 17, 2019 | $15.85 | $17.25 | $15.85 | $17.25 | +8.83% | 600,300 |
| Jun 10, 2019 | $16.40 | $16.41 | $15.85 | $15.85 | -10.10% | 591,200 |
| Jun 3, 2019 | $17.63 | $17.63 | $17.63 | $17.63 | 0.00% | 110,300 |
| May 28, 2019 | $17.63 | $17.63 | $17.63 | $17.63 | 0.00% | 562,700 |
| May 20, 2019 | $17.63 | $17.63 | $17.63 | $17.63 | 0.00% | 581,200 |
| May 13, 2019 | $15.80 | $17.63 | $15.80 | $17.63 | -4.50% | 691,400 |
| May 6, 2019 | $18.46 | $18.46 | $18.46 | $18.46 | 0.00% | 35,500 |
| Apr 29, 2019 | $16.20 | $18.46 | $16.20 | $18.46 | +13.95% | 89,400 |
| Apr 22, 2019 | $17.40 | $17.40 | $16.20 | $16.20 | -6.90% | 506,100 |
| Apr 15, 2019 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 165,400 |
| Apr 8, 2019 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 380,200 |
| Apr 1, 2019 | $16.20 | $17.40 | $16.20 | $17.40 | +7.41% | 447,900 |
| Mar 25, 2019 | $16.20 | $16.20 | $16.20 | $16.20 | -0.31% | 300 |
| Mar 18, 2019 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 115,000 |
| Mar 11, 2019 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 250,200 |
| Mar 4, 2019 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 116,800 |
| Feb 25, 2019 | $17.47 | $17.50 | $16.25 | $16.25 | -2.29% | 114,300 |
| Feb 19, 2019 | $16.42 | $16.63 | $16.42 | $16.63 | +1.29% | 250,100 |
| Feb 11, 2019 | $15.90 | $16.65 | $15.90 | $16.42 | +3.26% | 470,900 |
| Feb 4, 2019 | $16.00 | $16.00 | $15.90 | $15.90 | -0.62% | 441,100 |
| Jan 28, 2019 | $15.95 | $16.00 | $15.95 | $16.00 | -2.47% | 172,600 |
| Jan 22, 2019 | $12.94 | $16.41 | $12.94 | $16.41 | +26.78% | 317,400 |
| Jan 14, 2019 | $12.94 | $12.94 | $12.94 | $12.94 | 0.00% | 219,500 |
| Jan 7, 2019 | $12.94 | $12.94 | $12.94 | $12.94 | 0.00% | 186,100 |
| Dec 31, 2018 | $13.53 | $13.65 | $12.94 | $12.94 | -4.36% | 230,200 |
| Dec 24, 2018 | $13.64 | $13.64 | $13.53 | $13.53 | -0.81% | 100,300 |
| Dec 17, 2018 | $14.00 | $14.00 | $13.63 | $13.64 | -2.57% | 931,200 |
| Dec 10, 2018 | $14.10 | $14.10 | $14.00 | $14.00 | -0.71% | 155,000 |
| Dec 3, 2018 | $14.42 | $14.42 | $14.10 | $14.10 | -2.20% | 95,800 |
| Nov 26, 2018 | $14.42 | $14.42 | $14.42 | $14.42 | +3.72% | 702,600 |
| Nov 19, 2018 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 263,700 |
| Nov 12, 2018 | $15.20 | $15.20 | $13.88 | $13.90 | -8.55% | 382,700 |
| Nov 5, 2018 | $15.00 | $15.20 | $15.00 | $15.20 | -2.88% | 276,800 |
| Oct 29, 2018 | $14.10 | $18.95 | $14.10 | $15.65 | +10.99% | 207,300 |
| Oct 22, 2018 | $16.00 | $16.00 | $13.82 | $14.10 | -11.88% | 2,148,800 |
| Oct 15, 2018 | $16.45 | $17.16 | $16.00 | $16.00 | -2.68% | 494,700 |
| Oct 8, 2018 | $18.00 | $18.00 | $16.03 | $16.44 | -8.67% | 531,800 |
| Oct 1, 2018 | $18.98 | $18.98 | $18.00 | $18.00 | -5.16% | 349,200 |
| Sep 24, 2018 | $18.75 | $18.98 | $18.75 | $18.98 | +1.23% | 1,206,200 |
| Sep 17, 2018 | $18.55 | $18.95 | $18.55 | $18.75 | +0.91% | 126,200 |
| Sep 10, 2018 | $18.75 | $18.75 | $17.85 | $18.58 | -0.91% | 444,600 |
| Sep 4, 2018 | $20.86 | $20.86 | $18.75 | $18.75 | -10.12% | 206,200 |
| Aug 27, 2018 | $21.10 | $21.10 | $20.86 | $20.86 | -1.14% | 102,000 |
| Aug 20, 2018 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 59,000 |
| Aug 13, 2018 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 21,600 |
| Aug 6, 2018 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jul 30, 2018 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 828,100 |
| Jul 23, 2018 | $23.09 | $23.09 | $21.10 | $21.10 | -8.62% | 320,200 |
| Jul 16, 2018 | $23.09 | $23.09 | $23.09 | $23.09 | +0.65% | 82,600 |
| Jul 9, 2018 | $24.25 | $24.25 | $22.25 | $22.94 | -5.40% | 3,200 |
| Jul 2, 2018 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 43,000 |
| Jun 25, 2018 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 133,000 |
| Jun 18, 2018 | $24.80 | $24.80 | $24.25 | $24.25 | -2.22% | 226,100 |
| Jun 11, 2018 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 45,000 |
| Jun 4, 2018 | $23.46 | $25.00 | $23.46 | $24.80 | +5.71% | 34,000 |
| May 29, 2018 | $23.71 | $23.78 | $23.46 | $23.46 | -1.05% | 562,000 |
| May 21, 2018 | $24.25 | $24.25 | $23.71 | $23.71 | -2.23% | 400 |
| May 14, 2018 | $24.32 | $24.34 | $23.50 | $24.25 | +2.06% | 462,800 |
| May 7, 2018 | $22.77 | $23.76 | $22.77 | $23.76 | +4.36% | 419,600 |
| Apr 30, 2018 | $21.57 | $22.77 | $21.57 | $22.77 | +5.56% | 110,900 |
| Apr 23, 2018 | $21.57 | $21.57 | $21.57 | $21.57 | 0.00% | 457,200 |
| Apr 16, 2018 | $22.55 | $22.55 | $21.56 | $21.57 | -4.35% | 177,100 |
| Apr 9, 2018 | $22.49 | $22.55 | $22.49 | $22.55 | +0.27% | 113,700 |
| Apr 2, 2018 | $22.49 | $22.49 | $22.49 | $22.49 | 0.00% | 180,000 |
| Mar 26, 2018 | $22.94 | $23.04 | $22.49 | $22.49 | -1.96% | 455,200 |
| Mar 19, 2018 | $23.96 | $24.97 | $22.93 | $22.94 | -4.26% | 815,500 |
| Mar 12, 2018 | $24.30 | $24.49 | $23.96 | $23.96 | -1.40% | 42,300 |
| Mar 5, 2018 | $23.00 | $24.30 | $23.00 | $24.30 | +6.02% | 510,700 |
| Feb 26, 2018 | $22.92 | $22.92 | $22.92 | $22.92 | 0.00% | 440,700 |
| Feb 20, 2018 | $22.61 | $22.92 | $22.60 | $22.92 | +1.36% | 105,000 |
| Feb 12, 2018 | $20.81 | $22.61 | $20.81 | $22.61 | +8.66% | 182,000 |
| Feb 5, 2018 | $23.00 | $23.00 | $20.81 | $20.81 | -14.78% | 410,900 |
| Jan 29, 2018 | $24.42 | $24.42 | $24.42 | $24.42 | +1.92% | 50,200 |
| Jan 22, 2018 | $23.35 | $23.96 | $23.35 | $23.96 | +2.61% | 255,200 |
| Jan 16, 2018 | $23.35 | $23.35 | $23.35 | $23.35 | 0.00% | 140,000 |
| Jan 8, 2018 | $23.35 | $23.35 | $23.35 | $23.35 | +6.67% | 85,200 |
| Jan 2, 2018 | $21.89 | $21.89 | $21.89 | $21.89 | 0.00% | 255,000 |
| Dec 26, 2017 | $21.89 | $21.89 | $21.89 | $21.89 | 0.00% | 183,500 |
| Dec 18, 2017 | $21.89 | $21.89 | $21.89 | $21.89 | 0.00% | 69,200 |
| Dec 11, 2017 | $21.90 | $21.90 | $21.89 | $21.89 | -2.45% | 313,900 |
| Dec 4, 2017 | $22.44 | $22.44 | $22.44 | $22.44 | +2.94% | 144,400 |
| Nov 27, 2017 | $23.90 | $23.90 | $21.80 | $21.80 | -8.79% | 126,200 |
| Nov 20, 2017 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 75,000 |
| Nov 13, 2017 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 475,900 |
| Nov 6, 2017 | $24.34 | $24.40 | $23.90 | $23.90 | -1.79% | 917,000 |
| Oct 30, 2017 | $24.03 | $24.65 | $23.44 | $24.34 | +23.84% | 804,300 |
| Oct 23, 2017 | $19.65 | $19.65 | $19.65 | $19.65 | 0.00% | 0 |
| Oct 16, 2017 | $20.20 | $20.20 | $19.65 | $19.65 | -1.70% | 400,700 |
| Oct 9, 2017 | $19.93 | $20.00 | $19.93 | $19.99 | +3.57% | 628,400 |
| Oct 2, 2017 | $19.20 | $19.30 | $19.20 | $19.30 | -1.78% | 50,200 |
| Sep 25, 2017 | $19.65 | $19.65 | $19.65 | $19.65 | 0.00% | 0 |
| Sep 18, 2017 | $19.15 | $19.65 | $19.15 | $19.65 | +2.61% | 200 |
| Sep 11, 2017 | $18.95 | $19.15 | $18.95 | $19.15 | +14.72% | 30,400 |
| Sep 5, 2017 | $16.57 | $16.69 | $16.57 | $16.69 | +0.74% | 1,900 |
| Aug 28, 2017 | $16.57 | $16.57 | $16.57 | $16.57 | 0.00% | 0 |
| Aug 21, 2017 | $16.57 | $16.57 | $16.57 | $16.57 | 0.00% | 0 |
| Aug 14, 2017 | $17.00 | $17.00 | $16.57 | $16.57 | -2.53% | 180,800 |
| Aug 7, 2017 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 625,000 |
| Jul 31, 2017 | $15.66 | $17.00 | $15.66 | $17.00 | +8.56% | 361,900 |
| Jul 24, 2017 | $15.66 | $15.66 | $15.66 | $15.66 | 0.00% | 339,500 |
| Jul 17, 2017 | $15.31 | $15.66 | $15.31 | $15.66 | +2.29% | 93,800 |
| Jul 10, 2017 | $15.31 | $15.31 | $15.31 | $15.31 | 0.00% | 0 |
| Jul 3, 2017 | $15.31 | $15.31 | $15.31 | $15.31 | 0.00% | 0 |
| Jun 26, 2017 | $15.31 | $15.31 | $15.31 | $15.31 | 0.00% | 196,700 |
| Jun 19, 2017 | $15.02 | $15.31 | $15.02 | $15.31 | +1.93% | 200 |
| Jun 12, 2017 | $15.49 | $15.49 | $15.02 | $15.02 | -8.02% | 1,160,800 |
| Jun 5, 2017 | $16.33 | $16.33 | $16.33 | $16.33 | 0.00% | 150,500 |
| May 30, 2017 | $16.33 | $16.33 | $16.33 | $16.33 | 0.00% | 79,200 |
| May 22, 2017 | $16.75 | $16.75 | $16.33 | $16.33 | -2.51% | 180,200 |
| May 15, 2017 | $16.75 | $16.75 | $16.75 | $16.75 | +1.21% | 500 |
| May 8, 2017 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 120,000 |
| May 1, 2017 | $14.56 | $16.55 | $14.56 | $16.55 | +13.67% | 317,300 |
| Apr 24, 2017 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 303,800 |
| Apr 17, 2017 | $14.62 | $14.62 | $14.56 | $14.56 | -0.44% | 200 |
| Apr 10, 2017 | $15.40 | $15.40 | $14.62 | $14.62 | -5.04% | 45,800 |
| Apr 3, 2017 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 0 |
| Mar 27, 2017 | $16.00 | $16.00 | $15.40 | $15.40 | -3.75% | 154,400 |
| Mar 20, 2017 | $15.14 | $16.00 | $15.14 | $16.00 | +5.68% | 101,900 |
| Mar 13, 2017 | $15.14 | $15.14 | $15.14 | $15.14 | 0.00% | 0 |
| Mar 6, 2017 | $15.35 | $16.20 | $15.14 | $15.14 | -3.51% | 627,000 |
| Feb 27, 2017 | $14.48 | $15.69 | $14.48 | $15.69 | +8.36% | 510,600 |
| Feb 21, 2017 | $14.60 | $14.60 | $14.48 | $14.48 | +2.70% | 696,500 |
| Feb 13, 2017 | $13.40 | $14.35 | $13.40 | $14.10 | +5.22% | 367,000 |
| Feb 6, 2017 | $14.00 | $14.03 | $13.40 | $13.40 | -5.96% | 140,900 |
| Jan 30, 2017 | $12.20 | $14.25 | $12.20 | $14.25 | +16.80% | 69,600 |
| Jan 23, 2017 | $11.69 | $12.20 | $11.69 | $12.20 | +5.15% | 312,200 |
| Jan 17, 2017 | $11.40 | $11.60 | $11.40 | $11.60 | +1.78% | 412,000 |
| Jan 9, 2017 | $10.85 | $11.40 | $10.85 | $11.40 | +5.07% | 1,100 |
| Jan 3, 2017 | $11.02 | $11.02 | $10.85 | $10.85 | +0.28% | 600 |
| Dec 27, 2016 | $10.82 | $10.82 | $10.82 | $10.82 | 0.00% | 0 |
| Dec 19, 2016 | $10.82 | $10.82 | $10.82 | $10.82 | 0.00% | 0 |
| Dec 12, 2016 | $10.57 | $10.82 | $10.57 | $10.82 | +2.37% | 200 |
| Dec 5, 2016 | $9.96 | $10.57 | $9.96 | $10.57 | +6.12% | 1,340,200 |
| Nov 28, 2016 | $9.83 | $9.96 | $9.83 | $9.96 | +1.32% | 250,100 |
| Nov 21, 2016 | $9.44 | $9.83 | $9.44 | $9.83 | +4.13% | 200 |
| Nov 14, 2016 | $8.90 | $9.44 | $8.90 | $9.44 | +6.07% | 400 |
| Nov 7, 2016 | $9.00 | $9.00 | $8.90 | $8.90 | – | 1,000 |
Seasonality
STMEF 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 | 7.4% | 2.5% | -1.2% | 1.5% | 9.8% | 0.5% | -0.8% | -0.8% | 0.4% | -1.6% | 6.6% | 1.5% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.2% | 18.4% | -0.7% | 65.1% | 24.6% | 5.7% | -27.8% | -4.9% | 6.4% | -12.7% | ||
| 2025 | -12.5% | 14.2% | -8.8% | -12.5% | 26.6% | 11.8% | -6.5% | 3.7% | 3.0% | -9.2% | -8.0% | 12.0% |
| 2024 | -11.1% | 3.4% | -4.6% | -7.8% | 4.2% | -6.9% | -15.5% | -5.6% | -6.0% | -8.4% | -7.5% | 2.6% |
| 2023 | 30.5% | 2.9% | 11.9% | -21.1% | 3.1% | 12.8% | 11.2% | -14.7% | -5.7% | -12.0% | 25.5% | 2.5% |
| 2022 | -6.3% | -11.7% | 8.3% | -20.1% | 12.3% | -23.0% | 20.4% | -8.1% | -10.0% | -0.5% | 24.6% | -6.9% |
| 2021 | 6.5% | -3.2% | -1.6% | -2.1% | -0.0% | -1.9% | 12.9% | 7.9% | -1.3% | 8.0% | 3.2% | 2.4% |
| 2020 | 4.8% | -3.3% | -21.2% | 23.1% | -4.4% | 9.9% | 2.7% | 15.8% | -9.3% | 3.4% | 28.1% | -3.2% |
| 2019 | 18.3% | 1.6% | 0.1% | 0.0% | 8.8% | 0.4% | 5.7% | -7.1% | 16.3% | 15.3% | 4.3% | 11.2% |
| 2018 | 11.6% | -6.1% | -1.6% | -4.1% | 10.2% | 2.2% | -13.0% | -1.1% | -8.7% | -19.2% | -6.0% | -5.8% |
| 2017 | 22.9% | 8.9% | 6.8% | -5.5% | 12.2% | -5.9% | 2.3% | 5.8% | 19.0% | 19.3% | -4.9% | -1.6% |