Sterling Infrastructure, Inc. (STRL) stock
STRLNasdaqHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 21/3022% below fair value
$345.91−27.75 (-7.43%)
Close on Oct 30, 2026Market cap $10.58BP/E 19.4Yield –
Price history
Sterling Infrastructure share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$345.91
-7.43% on the day
52-week range
$281.58 – $1,005.68
-65.6% from the high
Change over 52 weeks
-8.7%
From $379.03 on Oct 30, 2025
Average volume
744,883
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $358.27 | $414.81 | $338.97 | $345.91 | -2.64% | 5,825,528 |
| Oct 19, 2026 | $438.14 | $444.99 | $345.74 | $355.30 | -16.27% | 3,468,070 |
| Oct 12, 2026 | $505.75 | $515.48 | $404.15 | $424.36 | -17.28% | 4,189,346 |
| Oct 5, 2026 | $535.50 | $574.90 | $498.00 | $513.00 | -3.83% | 2,892,605 |
| Sep 28, 2026 | $504.05 | $537.01 | $483.74 | $533.42 | +4.12% | 2,265,688 |
| Sep 21, 2026 | $531.00 | $531.00 | $485.00 | $512.29 | -1.23% | 2,058,683 |
| Sep 14, 2026 | $472.00 | $519.89 | $458.51 | $518.68 | +1.49% | 3,845,306 |
| Sep 8, 2026 | $493.76 | $516.95 | $473.66 | $511.04 | +5.05% | 1,992,349 |
| Aug 31, 2026 | $471.00 | $492.69 | $444.52 | $486.49 | +3.39% | 2,731,476 |
| Aug 24, 2026 | $511.90 | $516.56 | $468.38 | $470.52 | -8.96% | 2,609,694 |
| Aug 17, 2026 | $585.00 | $606.12 | $509.03 | $516.81 | -10.35% | 2,948,167 |
| Aug 10, 2026 | $550.64 | $578.96 | $527.50 | $576.48 | +5.38% | 2,378,353 |
| Aug 3, 2026 | $588.39 | $626.69 | $507.15 | $547.06 | -8.33% | 5,563,308 |
| Jul 27, 2026 | $669.18 | $677.58 | $492.71 | $596.77 | -9.71% | 6,139,123 |
| Jul 20, 2026 | $650.11 | $737.96 | $642.22 | $660.94 | +3.50% | 2,498,200 |
| Jul 13, 2026 | $668.99 | $709.67 | $593.62 | $638.56 | -6.41% | 3,792,452 |
| Jul 6, 2026 | $714.24 | $745.68 | $646.00 | $682.29 | -2.63% | 2,991,744 |
| Jun 29, 2026 | $810.54 | $845.00 | $690.29 | $700.75 | -12.92% | 3,043,303 |
| Jun 22, 2026 | $880.74 | $936.68 | $791.22 | $804.76 | -6.63% | 7,787,759 |
| Jun 15, 2026 | $904.36 | $908.00 | $827.90 | $861.88 | +0.34% | 2,915,587 |
| Jun 8, 2026 | $897.70 | $911.05 | $770.22 | $858.99 | -2.66% | 3,132,511 |
| Jun 1, 2026 | $836.24 | $1,005.68 | $822.62 | $882.43 | +2.51% | 3,744,542 |
| May 26, 2026 | $755.00 | $870.12 | $749.56 | $860.84 | +17.45% | 3,047,323 |
| May 18, 2026 | $857.69 | $857.69 | $702.51 | $732.94 | -13.65% | 3,160,190 |
| May 11, 2026 | $851.00 | $893.13 | $806.07 | $848.84 | +0.48% | 2,922,041 |
| May 4, 2026 | $537.85 | $888.95 | $527.72 | $844.80 | +58.60% | 6,289,266 |
| Apr 27, 2026 | $501.48 | $537.67 | $465.35 | $532.67 | +7.14% | 2,010,552 |
| Apr 20, 2026 | $465.00 | $512.36 | $459.37 | $497.18 | +7.23% | 1,847,864 |
| Apr 13, 2026 | $441.22 | $472.61 | $440.00 | $463.65 | +3.87% | 2,359,201 |
| Apr 6, 2026 | $416.13 | $455.00 | $362.59 | $446.36 | +7.21% | 2,651,404 |
| Mar 30, 2026 | $421.94 | $434.11 | $375.08 | $416.34 | -0.93% | 2,267,323 |
| Mar 23, 2026 | $413.00 | $460.64 | $410.72 | $420.24 | +4.64% | 1,759,198 |
| Mar 16, 2026 | $409.55 | $440.78 | $395.52 | $401.61 | +0.88% | 2,316,205 |
| Mar 9, 2026 | $383.72 | $429.27 | $380.28 | $398.12 | +0.76% | 2,325,861 |
| Mar 2, 2026 | $426.62 | $444.82 | $376.24 | $395.11 | -7.71% | 2,804,253 |
| Feb 23, 2026 | $428.00 | $477.03 | $413.00 | $428.13 | -1.69% | 3,546,461 |
| Feb 17, 2026 | $435.88 | $445.00 | $394.63 | $435.50 | -0.52% | 2,219,163 |
| Feb 9, 2026 | $401.90 | $470.00 | $397.40 | $437.77 | +9.09% | 3,134,070 |
| Feb 2, 2026 | $357.86 | $404.00 | $344.18 | $401.29 | +12.12% | 2,233,408 |
| Jan 26, 2026 | $351.63 | $386.33 | $349.00 | $357.91 | +1.86% | 1,731,774 |
| Jan 20, 2026 | $338.75 | $372.07 | $338.58 | $351.39 | +0.12% | 1,903,698 |
| Jan 12, 2026 | $303.32 | $357.21 | $301.01 | $350.96 | +13.90% | 2,433,372 |
| Jan 5, 2026 | $325.12 | $332.84 | $293.30 | $308.13 | -3.46% | 2,447,338 |
| Dec 29, 2025 | $312.22 | $322.40 | $305.18 | $319.16 | +0.82% | 1,575,631 |
| Dec 22, 2025 | $312.27 | $320.00 | $306.07 | $316.55 | +2.58% | 1,689,945 |
| Dec 15, 2025 | $321.11 | $327.54 | $281.58 | $308.58 | -2.08% | 3,952,969 |
| Dec 8, 2025 | $328.57 | $343.80 | $304.02 | $315.15 | -3.06% | 2,522,322 |
| Dec 1, 2025 | $332.14 | $338.75 | $309.30 | $325.10 | -5.58% | 4,234,534 |
| Nov 24, 2025 | $319.48 | $344.99 | $319.12 | $344.31 | +9.27% | 1,622,724 |
| Nov 17, 2025 | $338.66 | $366.58 | $299.64 | $315.10 | -6.96% | 3,421,830 |
| Nov 10, 2025 | $394.28 | $398.43 | $311.20 | $338.66 | -10.37% | 9,261,812 |
| Nov 3, 2025 | $380.10 | $419.14 | $357.72 | $377.84 | -0.02% | 3,635,524 |
| Oct 27, 2025 | $391.00 | $409.33 | $370.72 | $377.90 | -0.31% | 2,656,464 |
| Oct 20, 2025 | $364.00 | $384.00 | $315.97 | $379.08 | +6.61% | 2,391,867 |
| Oct 13, 2025 | $347.55 | $376.75 | $340.10 | $355.58 | +5.63% | 2,045,904 |
| Oct 6, 2025 | $350.53 | $368.00 | $334.65 | $336.63 | -3.63% | 2,091,304 |
| Sep 29, 2025 | $344.40 | $356.21 | $329.03 | $349.30 | +2.10% | 2,439,030 |
| Sep 22, 2025 | $360.00 | $376.75 | $319.00 | $342.11 | -5.04% | 3,085,951 |
| Sep 15, 2025 | $316.12 | $363.08 | $312.37 | $360.25 | +14.89% | 4,007,528 |
| Sep 8, 2025 | $288.95 | $319.00 | $280.81 | $313.56 | +9.64% | 2,086,293 |
| Sep 2, 2025 | $271.78 | $294.82 | $266.13 | $285.98 | +2.67% | 1,805,135 |
| Aug 25, 2025 | $280.04 | $296.57 | $268.68 | $278.53 | -0.38% | 1,693,014 |
| Aug 18, 2025 | $278.81 | $287.99 | $263.45 | $279.58 | +1.54% | 2,135,616 |
| Aug 11, 2025 | $303.44 | $314.80 | $270.81 | $275.35 | -9.03% | 2,982,439 |
| Aug 4, 2025 | $268.50 | $321.79 | $262.27 | $302.69 | +15.07% | 3,599,397 |
| Jul 28, 2025 | $269.33 | $270.38 | $244.02 | $263.05 | -1.90% | 2,740,596 |
| Jul 21, 2025 | $250.47 | $269.44 | $230.00 | $268.14 | +6.85% | 1,958,540 |
| Jul 14, 2025 | $240.33 | $255.59 | $236.47 | $250.95 | +3.80% | 2,228,196 |
| Jul 7, 2025 | $235.76 | $242.23 | $225.47 | $241.76 | +2.15% | 2,260,715 |
| Jun 30, 2025 | $232.31 | $237.70 | $217.07 | $236.67 | +2.23% | 1,741,363 |
| Jun 23, 2025 | $217.13 | $235.23 | $214.68 | $231.51 | +6.21% | 3,412,096 |
| Jun 16, 2025 | $206.58 | $233.57 | $205.83 | $217.97 | +7.38% | 3,608,674 |
| Jun 9, 2025 | $208.77 | $208.77 | $191.00 | $202.99 | -1.46% | 2,131,309 |
| Jun 2, 2025 | $187.88 | $207.01 | $184.06 | $205.99 | +9.56% | 1,930,412 |
| May 26, 2025 | $179.77 | $192.29 | $179.46 | $188.01 | +1.96% | 2,115,705 |
| May 19, 2025 | $183.86 | $189.30 | $176.15 | $184.40 | -2.21% | 2,235,060 |
| May 12, 2025 | $187.37 | $191.34 | $180.02 | $188.57 | +6.09% | 2,339,850 |
| May 5, 2025 | $165.33 | $183.87 | $163.89 | $177.74 | +7.30% | 3,379,249 |
| Apr 28, 2025 | $151.75 | $168.69 | $143.20 | $165.64 | +9.15% | 3,011,334 |
| Apr 21, 2025 | $136.91 | $153.96 | $129.21 | $151.75 | +8.18% | 3,948,811 |
| Apr 14, 2025 | $139.44 | $149.00 | $133.10 | $140.27 | +2.32% | 10,783,662 |
| Apr 7, 2025 | $100.07 | $139.15 | $98.36 | $137.09 | +30.61% | 6,725,099 |
| Mar 31, 2025 | $112.41 | $119.50 | $96.34 | $104.96 | -9.63% | 4,055,641 |
| Mar 24, 2025 | $129.80 | $134.93 | $114.40 | $116.15 | -8.28% | 2,541,320 |
| Mar 17, 2025 | $115.94 | $129.58 | $115.75 | $126.63 | +4.33% | 2,621,213 |
| Mar 10, 2025 | $113.41 | $123.20 | $108.89 | $121.37 | +2.86% | 3,426,518 |
| Mar 3, 2025 | $129.14 | $130.00 | $112.92 | $118.00 | -7.24% | 3,683,268 |
| Feb 24, 2025 | $116.95 | $130.94 | $105.28 | $127.21 | +9.39% | 6,986,458 |
| Feb 18, 2025 | $132.98 | $135.94 | $116.18 | $116.29 | -12.17% | 2,970,539 |
| Feb 10, 2025 | $150.10 | $151.23 | $127.50 | $132.40 | -11.57% | 2,476,481 |
| Feb 3, 2025 | $136.90 | $153.11 | $134.97 | $149.72 | +5.13% | 2,154,876 |
| Jan 27, 2025 | $174.73 | $174.73 | $136.95 | $142.42 | -23.96% | 4,659,831 |
| Jan 21, 2025 | $183.63 | $206.07 | $181.58 | $187.30 | +2.62% | 1,700,270 |
| Jan 13, 2025 | $159.77 | $184.43 | $158.02 | $182.51 | +11.61% | 1,645,545 |
| Jan 6, 2025 | $178.27 | $181.98 | $159.50 | $163.52 | -7.88% | 1,186,760 |
| Dec 30, 2024 | $169.27 | $177.86 | $164.59 | $177.51 | +2.89% | 994,954 |
| Dec 23, 2024 | $174.91 | $177.24 | $169.65 | $172.52 | -1.53% | 897,430 |
| Dec 16, 2024 | $181.56 | $186.15 | $165.50 | $175.20 | -2.82% | 2,907,613 |
| Dec 9, 2024 | $196.14 | $197.05 | $178.77 | $180.29 | -7.89% | 1,613,297 |
| Dec 2, 2024 | $195.61 | $201.33 | $191.58 | $195.74 | +0.66% | 1,657,154 |
| Nov 25, 2024 | $199.04 | $203.49 | $191.26 | $194.45 | -1.05% | 2,191,999 |
| Nov 18, 2024 | $181.37 | $199.56 | $180.47 | $196.51 | +9.15% | 1,512,278 |
| Nov 11, 2024 | $198.01 | $201.27 | $178.70 | $180.03 | -7.01% | 1,773,622 |
| Nov 4, 2024 | $151.32 | $194.07 | $149.01 | $193.61 | +26.00% | 2,356,003 |
| Oct 28, 2024 | $150.67 | $158.40 | $148.50 | $153.66 | +1.99% | 1,372,479 |
| Oct 21, 2024 | $159.70 | $166.48 | $148.52 | $150.66 | -5.74% | 2,268,691 |
| Oct 14, 2024 | $157.97 | $170.50 | $151.47 | $159.84 | +1.74% | 1,883,012 |
| Oct 7, 2024 | $146.62 | $157.37 | $145.76 | $157.10 | +6.11% | 1,094,611 |
| Sep 30, 2024 | $143.25 | $148.78 | $140.05 | $148.05 | +3.34% | 844,566 |
| Sep 23, 2024 | $149.25 | $151.50 | $142.56 | $143.26 | -3.31% | 1,455,294 |
| Sep 16, 2024 | $127.09 | $152.00 | $125.86 | $148.16 | +16.57% | 2,323,299 |
| Sep 9, 2024 | $109.99 | $128.00 | $107.89 | $127.10 | +16.48% | 1,254,392 |
| Sep 3, 2024 | $117.80 | $118.63 | $105.26 | $109.12 | -8.71% | 1,209,210 |
| Aug 26, 2024 | $119.64 | $122.00 | $115.45 | $119.53 | +1.21% | 942,919 |
| Aug 19, 2024 | $112.00 | $119.03 | $109.15 | $118.10 | +5.51% | 992,142 |
| Aug 12, 2024 | $104.46 | $116.45 | $102.71 | $111.93 | +7.05% | 1,363,102 |
| Aug 5, 2024 | $94.83 | $113.96 | $93.50 | $104.56 | -0.32% | 2,644,860 |
| Jul 29, 2024 | $116.68 | $119.35 | $101.21 | $104.90 | -9.00% | 2,060,773 |
| Jul 22, 2024 | $117.26 | $125.40 | $108.55 | $115.28 | -0.64% | 1,616,175 |
| Jul 15, 2024 | $124.71 | $130.89 | $111.20 | $116.02 | -5.20% | 2,680,090 |
| Jul 8, 2024 | $115.00 | $123.82 | $111.06 | $122.39 | +7.64% | 1,285,209 |
| Jul 1, 2024 | $118.30 | $118.30 | $112.50 | $113.70 | -3.92% | 912,934 |
| Jun 24, 2024 | $116.15 | $124.50 | $113.77 | $118.34 | +1.82% | 1,969,433 |
| Jun 17, 2024 | $116.00 | $124.34 | $111.42 | $116.22 | -0.09% | 1,229,496 |
| Jun 10, 2024 | $112.14 | $122.58 | $111.00 | $116.33 | +3.19% | 1,492,077 |
| Jun 3, 2024 | $124.37 | $125.39 | $110.86 | $112.73 | -8.25% | 2,060,958 |
| May 28, 2024 | $127.43 | $128.53 | $118.60 | $122.87 | -2.85% | 1,186,291 |
| May 20, 2024 | $130.36 | $131.93 | $124.73 | $126.47 | -1.85% | 1,380,537 |
| May 13, 2024 | $131.44 | $137.63 | $124.00 | $128.86 | -0.01% | 2,374,185 |
| May 6, 2024 | $102.24 | $129.25 | $102.06 | $128.87 | +27.40% | 3,239,468 |
| Apr 29, 2024 | $106.43 | $106.73 | $98.39 | $101.15 | -4.48% | 1,441,485 |
| Apr 22, 2024 | $97.66 | $106.15 | $95.43 | $105.89 | +9.66% | 1,351,707 |
| Apr 15, 2024 | $106.05 | $107.27 | $94.60 | $96.56 | -7.94% | 1,500,726 |
| Apr 8, 2024 | $108.50 | $109.27 | $101.05 | $104.89 | -2.47% | 1,044,623 |
| Apr 1, 2024 | $110.25 | $111.14 | $104.43 | $107.55 | -2.50% | 1,341,869 |
| Mar 25, 2024 | $112.00 | $114.36 | $109.63 | $110.31 | -1.54% | 1,524,880 |
| Mar 18, 2024 | $107.49 | $112.87 | $103.33 | $112.03 | +4.34% | 1,598,704 |
| Mar 11, 2024 | $111.61 | $112.24 | $106.42 | $107.37 | -3.41% | 1,588,158 |
| Mar 4, 2024 | $111.80 | $116.36 | $107.53 | $111.16 | +0.16% | 1,608,755 |
| Feb 26, 2024 | $88.00 | $113.08 | $87.90 | $110.98 | +27.53% | 4,438,336 |
| Feb 20, 2024 | $82.43 | $87.26 | $81.25 | $87.02 | +3.45% | 1,075,987 |
| Feb 12, 2024 | $83.03 | $85.35 | $76.01 | $84.12 | +0.83% | 1,715,277 |
| Feb 5, 2024 | $77.62 | $84.46 | $74.70 | $83.43 | +6.24% | 1,589,126 |
| Jan 29, 2024 | $75.04 | $79.02 | $74.44 | $78.53 | +4.53% | 1,882,055 |
| Jan 22, 2024 | $76.75 | $77.90 | $69.61 | $75.13 | -1.40% | 2,206,358 |
| Jan 16, 2024 | $78.00 | $79.78 | $75.10 | $76.20 | -2.81% | 1,355,971 |
| Jan 8, 2024 | $77.30 | $79.92 | $74.71 | $78.40 | +1.70% | 1,632,079 |
| Jan 2, 2024 | $87.00 | $87.44 | $76.84 | $77.09 | -12.33% | 1,819,950 |
| Dec 26, 2023 | $85.83 | $89.80 | $84.60 | $87.93 | +2.36% | 1,532,198 |
| Dec 18, 2023 | $78.04 | $86.13 | $77.54 | $85.90 | +10.67% | 1,797,592 |
| Dec 11, 2023 | $69.79 | $79.14 | $69.22 | $77.62 | +11.70% | 1,983,724 |
| Dec 4, 2023 | $64.86 | $69.72 | $62.66 | $69.49 | +7.14% | 1,670,267 |
| Nov 27, 2023 | $65.00 | $65.61 | $62.13 | $64.86 | -0.81% | 1,240,741 |
| Nov 20, 2023 | $65.88 | $66.06 | $63.83 | $65.39 | -1.22% | 801,017 |
| Nov 13, 2023 | $66.30 | $68.92 | $65.20 | $66.20 | -0.54% | 2,055,849 |
| Nov 6, 2023 | $75.80 | $76.20 | $55.45 | $66.56 | -12.37% | 4,445,041 |
| Oct 30, 2023 | $71.26 | $77.74 | $70.70 | $75.96 | +7.17% | 1,774,743 |
| Oct 23, 2023 | $69.99 | $73.18 | $69.51 | $70.88 | +1.21% | 1,626,315 |
| Oct 16, 2023 | $72.70 | $77.21 | $69.37 | $70.03 | -2.74% | 2,121,896 |
| Oct 9, 2023 | $76.50 | $79.09 | $65.71 | $72.00 | -6.05% | 3,089,709 |
| Oct 2, 2023 | $73.60 | $77.67 | $70.04 | $76.64 | +4.30% | 1,416,382 |
| Sep 25, 2023 | $71.75 | $75.70 | $70.14 | $73.48 | +2.54% | 1,310,203 |
| Sep 18, 2023 | $74.56 | $76.54 | $71.14 | $71.66 | -3.16% | 1,225,684 |
| Sep 11, 2023 | $79.06 | $79.46 | $73.14 | $74.00 | -5.71% | 2,190,637 |
| Sep 5, 2023 | $83.23 | $83.25 | $77.51 | $78.48 | -5.59% | 1,233,577 |
| Aug 28, 2023 | $78.90 | $84.00 | $78.01 | $83.13 | +5.82% | 1,865,756 |
| Aug 21, 2023 | $78.95 | $80.27 | $76.09 | $78.56 | +2.00% | 1,362,144 |
| Aug 14, 2023 | $81.17 | $83.81 | $73.39 | $77.02 | -4.67% | 3,048,411 |
| Aug 7, 2023 | $61.54 | $82.32 | $61.28 | $80.79 | +32.44% | 4,453,685 |
| Jul 31, 2023 | $59.08 | $63.21 | $58.84 | $61.00 | +3.83% | 1,950,901 |
| Jul 24, 2023 | $57.94 | $59.35 | $56.17 | $58.75 | +1.36% | 1,465,499 |
| Jul 17, 2023 | $59.00 | $60.58 | $57.76 | $57.96 | -1.46% | 1,502,501 |
| Jul 10, 2023 | $57.29 | $59.48 | $57.25 | $58.82 | +2.35% | 1,437,164 |
| Jul 3, 2023 | $56.81 | $59.43 | $54.84 | $57.47 | +2.99% | 1,690,430 |
| Jun 26, 2023 | $52.83 | $56.84 | $51.75 | $55.80 | +6.10% | 1,475,549 |
| Jun 20, 2023 | $51.87 | $53.36 | $51.02 | $52.59 | +1.41% | 1,611,246 |
| Jun 12, 2023 | $53.69 | $54.44 | $51.22 | $51.86 | -3.05% | 1,645,230 |
| Jun 5, 2023 | $49.27 | $53.97 | $48.30 | $53.49 | +8.72% | 1,748,941 |
| May 30, 2023 | $47.54 | $49.26 | $45.24 | $49.20 | +4.41% | 1,657,826 |
| May 22, 2023 | $44.00 | $47.33 | $43.65 | $47.12 | +7.24% | 1,501,188 |
| May 15, 2023 | $42.71 | $44.55 | $42.16 | $43.94 | +3.02% | 979,511 |
| May 8, 2023 | $42.95 | $43.60 | $41.50 | $42.65 | -0.21% | 820,739 |
| May 1, 2023 | $36.86 | $43.05 | $35.68 | $42.74 | +15.76% | 1,929,826 |
| Apr 24, 2023 | $37.10 | $37.85 | $35.56 | $36.92 | -0.49% | 1,013,784 |
| Apr 17, 2023 | $36.78 | $37.95 | $36.67 | $37.10 | +1.03% | 785,982 |
| Apr 10, 2023 | $34.52 | $36.76 | $34.43 | $36.72 | +6.00% | 967,631 |
| Apr 3, 2023 | $38.23 | $38.67 | $34.23 | $34.64 | -8.55% | 995,436 |
| Mar 27, 2023 | $38.33 | $38.87 | $37.41 | $37.88 | -0.39% | 987,916 |
| Mar 20, 2023 | $37.39 | $39.29 | $36.44 | $38.03 | +2.98% | 1,129,253 |
| Mar 13, 2023 | $38.18 | $39.99 | $36.35 | $36.93 | -4.99% | 1,637,682 |
| Mar 6, 2023 | $40.61 | $42.00 | $38.55 | $38.87 | -4.54% | 1,403,017 |
| Feb 27, 2023 | $38.50 | $41.31 | $37.70 | $40.72 | +7.05% | 1,921,213 |
| Feb 21, 2023 | $37.95 | $38.17 | $35.74 | $38.04 | -0.68% | 920,831 |
| Feb 13, 2023 | $36.32 | $38.43 | $35.78 | $38.30 | +5.92% | 962,966 |
| Feb 6, 2023 | $36.68 | $37.78 | $35.33 | $36.16 | -1.90% | 1,313,875 |
| Jan 30, 2023 | $34.40 | $36.98 | $34.03 | $36.86 | +6.84% | 1,545,135 |
| Jan 23, 2023 | $32.51 | $34.89 | $32.23 | $34.50 | +7.68% | 2,032,925 |
| Jan 17, 2023 | $33.98 | $34.32 | $30.60 | $32.04 | -5.40% | 1,077,336 |
| Jan 9, 2023 | $32.20 | $34.05 | $31.92 | $33.87 | +5.91% | 1,210,743 |
| Jan 3, 2023 | $33.15 | $34.86 | $31.37 | $31.98 | -2.50% | 1,451,077 |
| Dec 27, 2022 | $32.74 | $32.99 | $31.96 | $32.80 | +0.18% | 449,870 |
| Dec 19, 2022 | $31.21 | $32.87 | $30.42 | $32.74 | +5.58% | 1,079,097 |
| Dec 12, 2022 | $31.67 | $32.58 | $30.35 | $31.01 | -1.40% | 1,043,107 |
| Dec 5, 2022 | $32.83 | $32.83 | $31.42 | $31.45 | -3.91% | 682,481 |
| Nov 28, 2022 | $32.22 | $33.15 | $30.80 | $32.73 | +1.49% | 802,008 |
| Nov 21, 2022 | $32.22 | $32.43 | $31.60 | $32.25 | -0.46% | 494,214 |
| Nov 14, 2022 | $32.00 | $32.40 | $30.19 | $32.40 | +0.87% | 1,126,238 |
| Nov 7, 2022 | $32.73 | $33.62 | $32.04 | $32.12 | -1.23% | 1,332,942 |
| Oct 31, 2022 | $26.93 | $32.53 | $26.73 | $32.52 | +19.34% | 1,681,427 |
| Oct 24, 2022 | $25.10 | $27.77 | $24.71 | $27.25 | +9.35% | 788,528 |
| Oct 17, 2022 | $23.85 | $25.64 | $23.73 | $24.92 | +5.68% | 711,110 |
| Oct 10, 2022 | $22.52 | $24.65 | $22.19 | $23.58 | +5.03% | 688,437 |
| Oct 3, 2022 | $21.96 | $23.82 | $21.63 | $22.45 | +4.56% | 551,581 |
| Sep 26, 2022 | $21.59 | $22.30 | $20.46 | $21.47 | -1.60% | 770,019 |
| Sep 19, 2022 | $23.44 | $24.83 | $21.40 | $21.82 | -8.70% | 665,864 |
| Sep 12, 2022 | $25.51 | $25.56 | $23.41 | $23.90 | -5.42% | 594,210 |
| Sep 6, 2022 | $24.55 | $25.33 | $23.76 | $25.27 | +3.27% | 378,233 |
| Aug 29, 2022 | $25.70 | $26.29 | $24.38 | $24.47 | -5.99% | 420,650 |
| Aug 22, 2022 | $25.85 | $27.00 | $25.59 | $26.03 | -1.33% | 521,593 |
| Aug 15, 2022 | $25.76 | $26.54 | $25.52 | $26.38 | +1.77% | 570,757 |
| Aug 8, 2022 | $25.24 | $25.98 | $24.58 | $25.92 | +2.73% | 599,028 |
| Aug 1, 2022 | $25.69 | $26.41 | $23.59 | $25.23 | -1.87% | 735,739 |
| Jul 25, 2022 | $23.55 | $25.87 | $23.10 | $25.71 | +10.34% | 410,154 |
| Jul 18, 2022 | $22.50 | $23.73 | $22.19 | $23.30 | +4.34% | 471,081 |
| Jul 11, 2022 | $21.40 | $22.46 | $20.74 | $22.33 | +2.90% | 560,778 |
| Jul 5, 2022 | $21.48 | $22.10 | $20.87 | $21.70 | -1.18% | 468,440 |
| Jun 27, 2022 | $22.98 | $23.34 | $21.17 | $21.96 | -3.17% | 715,514 |
| Jun 21, 2022 | $22.61 | $22.85 | $21.30 | $22.68 | +1.11% | 1,072,450 |
| Jun 13, 2022 | $23.55 | $23.93 | $21.31 | $22.43 | -7.20% | 1,197,351 |
| Jun 6, 2022 | $25.03 | $25.34 | $23.84 | $24.17 | -2.34% | 642,019 |
| May 31, 2022 | $24.65 | $25.06 | $24.19 | $24.75 | -0.44% | 438,381 |
| May 23, 2022 | $23.73 | $24.91 | $22.77 | $24.86 | +6.24% | 572,279 |
| May 16, 2022 | $22.81 | $25.18 | $22.54 | $23.40 | +2.05% | 662,953 |
| May 9, 2022 | $22.80 | $23.26 | $21.75 | $22.93 | -0.52% | 637,908 |
| May 2, 2022 | $22.95 | $24.38 | $22.51 | $23.05 | +0.70% | 1,168,558 |
| Apr 25, 2022 | $24.62 | $24.75 | $22.76 | $22.89 | -7.44% | 921,686 |
| Apr 18, 2022 | $26.29 | $26.95 | $24.63 | $24.73 | -6.36% | 690,443 |
| Apr 11, 2022 | $25.61 | $27.01 | $25.41 | $26.41 | +3.08% | 510,880 |
| Apr 4, 2022 | $27.06 | $27.06 | $25.26 | $25.62 | -5.67% | 696,501 |
| Mar 28, 2022 | $27.85 | $28.55 | $26.57 | $27.16 | -3.03% | 992,531 |
| Mar 21, 2022 | $29.05 | $29.70 | $26.81 | $28.01 | -3.08% | 1,001,347 |
| Mar 14, 2022 | $29.16 | $29.54 | $27.36 | $28.90 | -0.48% | 929,517 |
| Mar 7, 2022 | $28.46 | $29.43 | $27.53 | $29.04 | +2.33% | 735,129 |
| Feb 28, 2022 | $28.75 | $31.10 | $28.00 | $28.38 | -2.21% | 1,209,466 |
| Feb 22, 2022 | $28.94 | $29.66 | $26.80 | $29.02 | -1.66% | 686,708 |
| Feb 14, 2022 | $29.10 | $32.14 | $28.83 | $29.51 | +2.25% | 1,230,533 |
| Feb 7, 2022 | $27.13 | $30.25 | $27.03 | $28.86 | +6.61% | 1,059,722 |
| Jan 31, 2022 | $25.00 | $27.81 | $24.75 | $27.07 | +7.68% | 915,051 |
| Jan 24, 2022 | $26.00 | $27.42 | $24.10 | $25.14 | -4.59% | 1,105,509 |
| Jan 18, 2022 | $27.43 | $28.42 | $26.11 | $26.35 | -5.52% | 1,758,379 |
| Jan 10, 2022 | $26.53 | $27.96 | $25.79 | $27.89 | +4.97% | 784,861 |
| Jan 3, 2022 | $26.55 | $28.17 | $26.10 | $26.57 | +1.03% | 676,278 |
| Dec 27, 2021 | $26.23 | $27.33 | $26.00 | $26.30 | +1.15% | 472,709 |
| Dec 20, 2021 | $25.08 | $26.21 | $23.98 | $26.00 | +1.96% | 455,127 |
| Dec 13, 2021 | $26.52 | $27.52 | $25.42 | $25.50 | -3.70% | 814,969 |
| Dec 6, 2021 | $26.14 | $27.75 | $25.91 | $26.48 | +2.24% | 668,608 |
| Nov 29, 2021 | $27.79 | $27.79 | $25.31 | $25.90 | -4.92% | 846,684 |
| Nov 22, 2021 | $28.75 | $29.10 | $26.27 | $27.24 | -5.09% | 626,012 |
| Nov 15, 2021 | $29.04 | $29.48 | $27.80 | $28.70 | -0.76% | 940,123 |
| Nov 8, 2021 | $28.75 | $29.67 | $27.73 | $28.92 | +6.40% | 1,186,882 |
| Nov 1, 2021 | $24.20 | $28.03 | $24.05 | $27.18 | +13.06% | 1,641,824 |
| Oct 25, 2021 | $22.76 | $24.25 | $22.46 | $24.04 | +5.62% | 1,144,513 |
| Oct 18, 2021 | $22.99 | $23.10 | $22.51 | $22.76 | -1.47% | 576,016 |
| Oct 11, 2021 | $23.44 | $23.78 | $22.72 | $23.10 | -1.16% | 481,356 |
| Oct 4, 2021 | $22.83 | $23.97 | $22.61 | $23.37 | +2.23% | 693,872 |
| Sep 27, 2021 | $22.16 | $23.41 | $22.16 | $22.86 | +4.57% | 785,093 |
| Sep 20, 2021 | $22.07 | $22.31 | $21.42 | $21.86 | -4.04% | 895,921 |
| Sep 13, 2021 | $22.70 | $23.64 | $22.22 | $22.78 | +4.26% | 961,005 |
| Sep 7, 2021 | $23.05 | $23.20 | $21.75 | $21.85 | -5.45% | 624,449 |
| Aug 30, 2021 | $23.34 | $23.62 | $22.86 | $23.11 | -0.30% | 529,689 |
| Aug 23, 2021 | $22.24 | $23.35 | $22.04 | $23.18 | +5.60% | 570,139 |
| Aug 16, 2021 | $22.87 | $22.99 | $21.37 | $21.95 | -5.14% | 744,488 |
| Aug 9, 2021 | $22.05 | $24.03 | $21.57 | $23.14 | +4.38% | 804,315 |
| Aug 2, 2021 | $22.10 | $22.86 | $21.50 | $22.17 | +0.96% | 951,695 |
| Jul 26, 2021 | $21.22 | $22.42 | $20.61 | $21.96 | +3.73% | 706,618 |
| Jul 19, 2021 | $20.57 | $22.05 | $20.17 | $21.17 | -0.05% | 1,060,064 |
| Jul 12, 2021 | $22.38 | $22.80 | $21.11 | $21.18 | -6.61% | 1,040,904 |
| Jul 6, 2021 | $23.79 | $23.80 | $21.08 | $22.68 | -4.38% | 1,297,531 |
| Jun 28, 2021 | $23.40 | $25.68 | $21.90 | $23.72 | +1.58% | 2,526,382 |
| Jun 21, 2021 | $21.99 | $23.95 | $21.51 | $23.35 | +6.86% | 1,292,940 |
| Jun 14, 2021 | $24.29 | $24.38 | $21.78 | $21.85 | -9.86% | 980,831 |
| Jun 7, 2021 | $25.24 | $25.74 | $24.04 | $24.24 | -3.39% | 952,694 |
| Jun 1, 2021 | $22.85 | $25.11 | $22.55 | $25.09 | +11.51% | 1,129,213 |
| May 24, 2021 | $22.21 | $22.86 | $21.74 | $22.50 | +1.40% | 720,888 |
| May 17, 2021 | $22.25 | $22.97 | $21.43 | $22.19 | -1.38% | 915,547 |
| May 10, 2021 | $23.18 | $23.79 | $21.15 | $22.50 | -2.93% | 1,125,897 |
| May 3, 2021 | $20.98 | $23.84 | $20.68 | $23.18 | +11.18% | 1,943,873 |
| Apr 26, 2021 | $21.12 | $21.35 | $20.63 | $20.85 | +0.63% | 742,713 |
| Apr 19, 2021 | $20.66 | $20.98 | $19.76 | $20.72 | -0.53% | 1,019,521 |
| Apr 12, 2021 | $21.41 | $21.95 | $20.57 | $20.83 | -2.39% | 977,659 |
| Apr 5, 2021 | $23.25 | $23.59 | $20.53 | $21.34 | -7.78% | 1,613,151 |
| Mar 29, 2021 | $21.75 | $23.70 | $20.82 | $23.14 | +6.39% | 1,655,308 |
| Mar 22, 2021 | $21.18 | $21.79 | $19.47 | $21.75 | +2.64% | 1,408,380 |
| Mar 15, 2021 | $23.11 | $23.13 | $20.32 | $21.19 | -8.51% | 1,629,662 |
| Mar 8, 2021 | $21.03 | $23.73 | $20.83 | $23.16 | +10.13% | 1,385,186 |
| Mar 1, 2021 | $23.45 | $24.09 | $19.20 | $21.03 | -7.68% | 3,009,202 |
| Feb 22, 2021 | $20.73 | $24.34 | $20.67 | $22.78 | +9.36% | 1,759,411 |
| Feb 16, 2021 | $21.66 | $21.70 | $20.32 | $20.83 | -3.52% | 735,653 |
| Feb 8, 2021 | $22.30 | $22.94 | $20.90 | $21.59 | -1.95% | 975,815 |
| Feb 1, 2021 | $20.76 | $22.24 | $20.04 | $22.02 | +7.57% | 1,349,685 |
| Jan 25, 2021 | $23.85 | $24.07 | $20.22 | $20.47 | -13.56% | 1,897,942 |
| Jan 19, 2021 | $23.29 | $24.49 | $22.61 | $23.68 | +2.42% | 1,620,398 |
| Jan 11, 2021 | $21.67 | $23.57 | $21.16 | $23.12 | +5.47% | 1,631,618 |
| Jan 4, 2021 | $18.68 | $23.24 | $17.44 | $21.92 | +17.79% | 2,819,106 |
| Dec 28, 2020 | $19.48 | $20.16 | $18.21 | $18.61 | -3.37% | 1,117,685 |
| Dec 21, 2020 | $19.28 | $20.22 | $18.64 | $19.26 | -3.65% | 1,416,887 |
| Dec 14, 2020 | $16.96 | $20.82 | $16.55 | $19.99 | +20.64% | 5,845,491 |
| Dec 7, 2020 | $16.54 | $16.79 | $15.94 | $16.57 | +0.24% | 1,566,814 |
| Nov 30, 2020 | $16.25 | $16.60 | $15.69 | $16.53 | +1.29% | 843,211 |
| Nov 23, 2020 | $15.66 | $17.25 | $15.49 | $16.32 | +5.22% | 774,468 |
| Nov 16, 2020 | $15.48 | $16.15 | $15.14 | $15.51 | +1.17% | 668,505 |
| Nov 9, 2020 | $14.25 | $16.05 | $14.11 | $15.33 | +11.17% | 1,113,234 |
| Nov 2, 2020 | $14.85 | $15.60 | $13.39 | $13.79 | -6.19% | 1,761,598 |
| Oct 26, 2020 | $16.50 | $16.87 | $13.66 | $14.70 | -12.66% | 1,289,061 |
| Oct 19, 2020 | $16.81 | $17.82 | $15.93 | $16.83 | +2.31% | 1,777,858 |
| Oct 12, 2020 | $14.94 | $16.83 | $14.80 | $16.45 | +9.74% | 1,135,522 |
| Oct 5, 2020 | $14.29 | $15.44 | $14.10 | $14.99 | +6.84% | 793,267 |
| Sep 28, 2020 | $13.97 | $14.74 | $13.67 | $14.03 | +1.81% | 684,499 |
| Sep 21, 2020 | $13.41 | $13.87 | $12.93 | $13.78 | +0.73% | 841,363 |
| Sep 14, 2020 | $13.33 | $13.84 | $13.02 | $13.68 | +3.32% | 772,932 |
| Sep 8, 2020 | $14.07 | $14.30 | $13.22 | $13.24 | -6.23% | 555,566 |
| Aug 31, 2020 | $14.42 | $14.78 | $13.59 | $14.12 | -2.89% | 930,130 |
| Aug 24, 2020 | $14.40 | $14.69 | $14.13 | $14.54 | +1.25% | 587,915 |
| Aug 17, 2020 | $15.43 | $15.54 | $14.31 | $14.36 | -6.08% | 807,313 |
| Aug 10, 2020 | $13.98 | $15.45 | $13.93 | $15.29 | +10.56% | 1,408,665 |
| Aug 3, 2020 | $10.38 | $13.96 | $10.19 | $13.83 | +34.27% | 2,416,074 |
| Jul 27, 2020 | $9.91 | $10.33 | $9.82 | $10.30 | +3.73% | 642,015 |
| Jul 20, 2020 | $9.88 | $10.28 | $9.66 | $9.93 | +0.61% | 534,281 |
| Jul 13, 2020 | $9.35 | $9.94 | $8.91 | $9.87 | +6.93% | 615,202 |
| Jul 6, 2020 | $10.40 | $10.40 | $8.90 | $9.23 | -8.79% | 941,594 |
| Jun 29, 2020 | $9.88 | $10.66 | $9.74 | $10.12 | +4.55% | 537,031 |
| Jun 22, 2020 | $10.38 | $10.50 | $9.48 | $9.68 | -8.07% | 1,091,891 |
| Jun 15, 2020 | $10.09 | $11.75 | $10.04 | $10.53 | +0.19% | 1,142,923 |
| Jun 8, 2020 | $10.50 | $11.41 | $10.00 | $10.51 | +1.59% | 1,735,527 |
| Jun 1, 2020 | $9.12 | $10.69 | $8.92 | $10.35 | +14.31% | 1,375,391 |
| May 26, 2020 | $9.09 | $9.65 | $8.65 | $9.05 | +4.50% | 839,752 |
| May 18, 2020 | $7.96 | $8.82 | $7.87 | $8.66 | +12.32% | 903,823 |
| May 11, 2020 | $8.78 | $8.80 | $6.72 | $7.71 | -14.14% | 1,306,089 |
| May 4, 2020 | $9.39 | $9.80 | $8.17 | $8.98 | -5.02% | 1,615,816 |
| Apr 27, 2020 | $8.86 | $10.74 | $8.83 | $9.46 | +7.08% | 1,230,510 |
| Apr 20, 2020 | $8.35 | $9.13 | $8.03 | $8.83 | +3.52% | 1,008,151 |
| Apr 13, 2020 | $9.26 | $9.47 | $8.05 | $8.53 | -8.28% | 1,336,901 |
| Apr 6, 2020 | $8.33 | $9.36 | $7.81 | $9.30 | +18.17% | 1,347,866 |
| Mar 30, 2020 | $8.95 | $10.13 | $7.57 | $7.87 | -11.67% | 1,649,266 |
| Mar 23, 2020 | $7.85 | $9.73 | $7.06 | $8.91 | +13.50% | 1,054,513 |
| Mar 16, 2020 | $8.79 | $8.97 | $7.30 | $7.85 | -19.57% | 1,509,265 |
| Mar 9, 2020 | $11.61 | $11.71 | $8.91 | $9.76 | -21.35% | 1,500,753 |
| Mar 2, 2020 | $13.68 | $15.61 | $11.90 | $12.41 | -9.15% | 1,634,460 |
| Feb 24, 2020 | $14.50 | $15.04 | $13.20 | $13.66 | -8.93% | 701,370 |
| Feb 18, 2020 | $14.79 | $15.17 | $14.56 | $15.00 | +0.94% | 345,964 |
| Feb 10, 2020 | $13.43 | $15.02 | $13.29 | $14.86 | +10.24% | 582,640 |
| Feb 3, 2020 | $13.25 | $13.79 | $13.13 | $13.48 | +2.31% | 534,720 |
| Jan 27, 2020 | $14.00 | $14.25 | $13.13 | $13.18 | -7.67% | 540,842 |
| Jan 21, 2020 | $14.79 | $14.99 | $14.19 | $14.27 | -4.23% | 443,558 |
| Jan 13, 2020 | $13.90 | $14.98 | $13.77 | $14.90 | +6.81% | 485,801 |
| Jan 6, 2020 | $14.09 | $14.60 | $13.90 | $13.95 | -2.04% | 584,649 |
| Dec 30, 2019 | $14.39 | $14.49 | $13.79 | $14.24 | -0.84% | 423,687 |
| Dec 23, 2019 | $15.01 | $15.07 | $14.27 | $14.36 | -4.27% | 530,889 |
| Dec 16, 2019 | $14.26 | $15.10 | $14.16 | $15.00 | +5.78% | 1,030,095 |
| Dec 9, 2019 | $14.21 | $14.72 | $14.01 | $14.18 | -0.25% | 783,247 |
| Dec 2, 2019 | $14.54 | $14.62 | $13.61 | $14.22 | -2.44% | 860,274 |
| Nov 25, 2019 | $13.93 | $14.84 | $13.92 | $14.57 | +4.22% | 889,651 |
| Nov 18, 2019 | $14.83 | $15.21 | $13.91 | $13.98 | -5.73% | 840,386 |
| Nov 11, 2019 | $15.11 | $15.38 | $14.47 | $14.83 | -2.05% | 931,402 |
| Nov 4, 2019 | $16.79 | $17.49 | $15.08 | $15.14 | -8.02% | 1,617,291 |
| Oct 28, 2019 | $17.00 | $17.29 | $16.07 | $16.46 | -2.43% | 1,124,210 |
| Oct 21, 2019 | $16.50 | $17.03 | $16.25 | $16.87 | +2.99% | 1,182,776 |
| Oct 14, 2019 | $16.05 | $16.44 | $15.70 | $16.38 | +2.25% | 916,165 |
| Oct 7, 2019 | $14.05 | $16.60 | $13.91 | $16.02 | +13.94% | 1,606,771 |
| Sep 30, 2019 | $13.02 | $14.15 | $12.69 | $14.06 | +7.57% | 1,069,755 |
| Sep 23, 2019 | $13.04 | $13.24 | $12.88 | $13.07 | -0.83% | 427,901 |
| Sep 16, 2019 | $12.51 | $13.42 | $12.43 | $13.18 | +5.44% | 874,222 |
| Sep 9, 2019 | $11.54 | $12.82 | $11.47 | $12.50 | +8.41% | 708,457 |
| Sep 3, 2019 | $11.03 | $11.72 | $10.93 | $11.53 | +3.04% | 371,609 |
| Aug 26, 2019 | $11.11 | $11.30 | $10.50 | $11.19 | +1.82% | 519,033 |
| Aug 19, 2019 | $11.22 | $11.93 | $10.92 | $10.99 | -0.63% | 771,326 |
| Aug 12, 2019 | $10.96 | $11.37 | $10.16 | $11.06 | +0.45% | 1,024,707 |
| Aug 5, 2019 | $12.00 | $12.02 | $10.55 | $11.01 | -9.68% | 904,826 |
| Jul 29, 2019 | $12.68 | $13.03 | $11.97 | $12.19 | -3.64% | 622,747 |
| Jul 22, 2019 | $12.13 | $12.68 | $12.06 | $12.65 | +4.29% | 447,972 |
| Jul 15, 2019 | $13.57 | $13.63 | $12.02 | $12.13 | -10.08% | 485,484 |
| Jul 8, 2019 | $13.89 | $14.00 | $13.03 | $13.49 | -3.44% | 471,019 |
| Jul 1, 2019 | $13.58 | $14.18 | $13.47 | $13.97 | +4.10% | 354,622 |
| Jun 24, 2019 | $13.25 | $13.70 | $12.93 | $13.42 | +1.28% | 735,226 |
| Jun 17, 2019 | $13.27 | $13.65 | $13.22 | $13.25 | +0.08% | 708,130 |
| Jun 10, 2019 | $12.83 | $13.37 | $12.66 | $13.24 | +3.68% | 896,194 |
| Jun 3, 2019 | $11.89 | $13.38 | $11.75 | $12.77 | +6.95% | 1,385,315 |
| May 28, 2019 | $12.00 | $12.26 | $11.67 | $11.94 | -0.58% | 812,267 |
| May 20, 2019 | $11.99 | $12.26 | $11.90 | $12.01 | 0.00% | 797,233 |
| May 13, 2019 | $11.86 | $12.31 | $11.81 | $12.01 | -1.48% | 659,852 |
| May 6, 2019 | $13.58 | $13.91 | $11.60 | $12.19 | -12.24% | 1,666,092 |
| Apr 29, 2019 | $13.47 | $13.94 | $13.28 | $13.89 | +3.89% | 1,001,987 |
| Apr 22, 2019 | $13.76 | $13.89 | $13.16 | $13.37 | -2.76% | 616,261 |
| Apr 15, 2019 | $12.83 | $13.89 | $12.47 | $13.75 | +7.59% | 696,398 |
| Apr 8, 2019 | $13.10 | $13.12 | $12.48 | $12.78 | -2.44% | 1,164,831 |
| Apr 1, 2019 | $12.62 | $13.20 | $12.56 | $13.10 | +4.63% | 840,119 |
| Mar 25, 2019 | $12.46 | $12.98 | $12.41 | $12.52 | -0.16% | 850,557 |
| Mar 18, 2019 | $13.23 | $13.43 | $12.54 | $12.54 | -5.14% | 720,886 |
| Mar 11, 2019 | $13.76 | $13.95 | $13.06 | $13.22 | -4.27% | 1,310,084 |
| Mar 4, 2019 | $14.93 | $15.75 | $13.67 | $13.81 | -6.05% | 1,175,672 |
| Feb 25, 2019 | $14.78 | $14.97 | $14.35 | $14.70 | -0.07% | 926,764 |
| Feb 19, 2019 | $13.87 | $15.15 | $13.76 | $14.71 | +5.60% | 835,102 |
| Feb 11, 2019 | $13.08 | $14.04 | $12.70 | $13.93 | +6.42% | 728,415 |
| Feb 4, 2019 | $13.19 | $13.62 | $12.88 | $13.09 | -0.68% | 554,141 |
| Jan 28, 2019 | $13.39 | $13.66 | $12.68 | $13.18 | -2.23% | 513,621 |
| Jan 22, 2019 | $13.29 | $13.57 | $12.91 | $13.48 | +1.35% | 641,261 |
| Jan 14, 2019 | $12.35 | $13.33 | $12.17 | $13.30 | +6.83% | 888,115 |
| Jan 7, 2019 | $11.83 | $12.52 | $11.71 | $12.45 | +5.15% | 863,557 |
| Dec 31, 2018 | $10.42 | $11.85 | $10.42 | $11.84 | +14.07% | 669,489 |
| Dec 24, 2018 | $10.00 | $10.70 | $9.72 | $10.38 | +2.67% | 677,168 |
| Dec 17, 2018 | $11.31 | $11.36 | $9.71 | $10.11 | -10.61% | 1,443,124 |
| Dec 10, 2018 | $11.30 | $11.63 | $10.56 | $11.31 | +0.09% | 832,284 |
| Dec 3, 2018 | $13.00 | $13.00 | $11.08 | $11.30 | -12.20% | 673,747 |
| Nov 26, 2018 | $12.92 | $13.37 | $12.67 | $12.87 | +0.31% | 675,968 |
| Nov 19, 2018 | $13.40 | $13.40 | $12.53 | $12.83 | -4.33% | 379,780 |
| Nov 12, 2018 | $12.97 | $13.82 | $12.75 | $13.41 | +3.07% | 891,513 |
| Nov 5, 2018 | $11.95 | $13.50 | $11.19 | $13.01 | +8.78% | 1,212,131 |
| Oct 29, 2018 | $11.72 | $12.48 | $11.13 | $11.96 | +3.73% | 798,581 |
| Oct 22, 2018 | $12.21 | $12.47 | $10.97 | $11.53 | -4.95% | 1,052,591 |
| Oct 15, 2018 | $12.97 | $13.95 | $11.90 | $12.13 | -4.71% | 1,246,667 |
| Oct 8, 2018 | $13.26 | $13.30 | $12.67 | $12.73 | -4.07% | 464,971 |
| Oct 1, 2018 | $14.33 | $14.35 | $13.05 | $13.27 | -7.33% | 472,629 |
| Sep 24, 2018 | $14.21 | $14.44 | $13.60 | $14.32 | +0.99% | 721,800 |
| Sep 17, 2018 | $14.07 | $14.25 | $13.75 | $14.18 | +0.85% | 520,392 |
| Sep 10, 2018 | $14.07 | $14.49 | $14.00 | $14.06 | +0.29% | 447,338 |
| Sep 4, 2018 | $14.50 | $14.60 | $13.92 | $14.02 | -3.64% | 368,696 |
| Aug 27, 2018 | $14.97 | $15.10 | $13.85 | $14.55 | -2.09% | 580,126 |
| Aug 20, 2018 | $15.38 | $15.69 | $14.81 | $14.86 | -2.94% | 617,814 |
| Aug 13, 2018 | $15.60 | $15.95 | $14.98 | $15.31 | -1.73% | 780,643 |
| Aug 6, 2018 | $14.08 | $16.07 | $13.89 | $15.58 | +10.89% | 1,178,362 |
| Jul 30, 2018 | $13.06 | $14.65 | $12.96 | $14.05 | +7.50% | 862,952 |
| Jul 23, 2018 | $13.43 | $13.84 | $12.88 | $13.07 | -3.40% | 476,397 |
| Jul 16, 2018 | $13.88 | $14.22 | $13.49 | $13.53 | -2.59% | 699,601 |
| Jul 9, 2018 | $13.49 | $13.95 | $13.06 | $13.89 | +3.35% | 480,381 |
| Jul 2, 2018 | $12.92 | $13.48 | $12.60 | $13.44 | +3.15% | 376,289 |
| Jun 25, 2018 | $13.55 | $13.80 | $12.98 | $13.03 | -4.12% | 776,654 |
| Jun 18, 2018 | $12.98 | $13.86 | $12.53 | $13.59 | +4.14% | 957,915 |
| Jun 11, 2018 | $13.11 | $13.55 | $12.98 | $13.05 | -4.19% | 670,298 |
| Jun 4, 2018 | $12.95 | $13.66 | $12.93 | $13.62 | +5.50% | 563,125 |
| May 29, 2018 | $12.48 | $13.01 | $12.47 | $12.91 | +2.87% | 432,504 |
| May 21, 2018 | $13.03 | $13.18 | $12.20 | $12.55 | -3.24% | 554,598 |
| May 14, 2018 | $13.10 | $13.40 | $12.51 | $12.97 | -0.92% | 876,224 |
| May 7, 2018 | $11.39 | $13.74 | $11.39 | $13.09 | +15.33% | 1,422,497 |
| Apr 30, 2018 | $11.33 | $11.63 | $10.95 | $11.35 | +0.80% | 678,867 |
| Apr 23, 2018 | $11.83 | $11.89 | $11.09 | $11.26 | -4.25% | 521,595 |
| Apr 16, 2018 | $11.35 | $12.40 | $11.20 | $11.76 | +4.26% | 749,233 |
| Apr 9, 2018 | $11.40 | $11.62 | $11.04 | $11.28 | -0.53% | 413,951 |
| Apr 2, 2018 | $11.45 | $11.74 | $10.83 | $11.34 | -1.05% | 771,100 |
| Mar 26, 2018 | $11.27 | $11.55 | $10.74 | $11.46 | +3.43% | 1,410,605 |
| Mar 19, 2018 | $12.41 | $12.50 | $11.08 | $11.08 | -11.00% | 963,747 |
| Mar 12, 2018 | $13.31 | $13.48 | $12.33 | $12.45 | -4.23% | 1,307,137 |
| Mar 5, 2018 | $12.21 | $13.02 | $10.96 | $13.00 | +6.91% | 1,717,390 |
| Feb 26, 2018 | $12.50 | $12.74 | $11.70 | $12.16 | -1.86% | 948,227 |
| Feb 20, 2018 | $12.56 | $12.81 | $12.15 | $12.39 | -1.74% | 796,660 |
| Feb 12, 2018 | $12.61 | $12.68 | $12.01 | $12.61 | +0.32% | 850,217 |
| Feb 5, 2018 | $13.05 | $13.30 | $11.93 | $12.57 | -5.20% | 1,757,423 |
| Jan 29, 2018 | $14.04 | $14.54 | $13.06 | $13.26 | -6.16% | 1,501,015 |
| Jan 22, 2018 | $15.11 | $15.11 | $13.89 | $14.13 | -7.40% | 1,313,473 |
| Jan 16, 2018 | $16.53 | $16.68 | $14.81 | $15.26 | -7.12% | 1,314,475 |
| Jan 8, 2018 | $15.22 | $16.47 | $14.36 | $16.43 | +6.76% | 1,877,858 |
| Jan 2, 2018 | $16.30 | $16.67 | $14.95 | $15.39 | -5.47% | 1,430,773 |
| Dec 26, 2017 | $16.64 | $17.04 | $16.27 | $16.28 | -2.16% | 689,740 |
| Dec 18, 2017 | $17.52 | $17.83 | $16.46 | $16.64 | -3.76% | 1,107,965 |
| Dec 11, 2017 | $17.66 | $18.06 | $17.00 | $17.29 | -2.15% | 1,362,469 |
| Dec 4, 2017 | $17.09 | $18.90 | $16.76 | $17.67 | +3.64% | 2,041,387 |
| Nov 27, 2017 | $17.30 | $17.68 | $16.03 | $17.05 | -1.73% | 1,288,015 |
| Nov 20, 2017 | $16.78 | $17.95 | $16.78 | $17.35 | +3.34% | 967,874 |
| Nov 13, 2017 | $17.10 | $17.26 | $16.05 | $16.79 | -3.06% | 1,456,880 |
| Nov 6, 2017 | $18.13 | $18.14 | $16.87 | $17.32 | -0.69% | 1,737,156 |
| Oct 30, 2017 | $15.30 | $18.82 | $15.14 | $17.44 | +12.88% | 3,549,753 |
| Oct 23, 2017 | $14.71 | $15.57 | $14.22 | $15.45 | +4.96% | 1,569,066 |
| Oct 16, 2017 | $14.71 | $15.15 | $14.12 | $14.72 | +0.14% | 1,554,848 |
| Oct 9, 2017 | $15.73 | $15.79 | $14.50 | $14.70 | -6.55% | 1,641,994 |
| Oct 2, 2017 | $15.23 | $16.05 | $14.92 | $15.73 | +3.28% | 1,578,487 |
| Sep 25, 2017 | $14.95 | $15.82 | $14.76 | $15.23 | +2.08% | 2,582,707 |
| Sep 18, 2017 | $14.85 | $15.32 | $14.00 | $14.92 | +1.15% | 2,350,214 |
| Sep 11, 2017 | $13.76 | $15.73 | $13.75 | $14.75 | +9.91% | 4,071,226 |
| Sep 5, 2017 | $13.01 | $13.64 | $12.52 | $13.42 | +6.34% | 2,033,766 |
| Aug 28, 2017 | $10.10 | $12.90 | $10.02 | $12.62 | +26.96% | 4,275,847 |
| Aug 21, 2017 | $9.84 | $10.03 | $9.42 | $9.94 | +1.84% | 1,716,909 |
| Aug 14, 2017 | $10.46 | $10.87 | $9.52 | $9.76 | -5.79% | 986,937 |
| Aug 7, 2017 | $10.36 | $11.16 | $10.26 | $10.36 | +0.29% | 1,896,254 |
| Jul 31, 2017 | $12.93 | $13.57 | $10.28 | $10.33 | -20.05% | 1,993,322 |
| Jul 24, 2017 | $13.04 | $13.33 | $12.30 | $12.92 | -0.92% | 1,283,592 |
| Jul 17, 2017 | $13.20 | $13.66 | $12.81 | $13.04 | -1.21% | 2,357,179 |
| Jul 10, 2017 | $12.99 | $13.34 | $12.71 | $13.20 | +1.93% | 1,502,501 |
| Jul 3, 2017 | $13.11 | $14.93 | $12.80 | $12.95 | -0.92% | 1,764,431 |
| Jun 26, 2017 | $11.19 | $13.22 | $11.19 | $13.07 | +17.54% | 2,942,029 |
| Jun 19, 2017 | $10.75 | $11.25 | $10.39 | $11.12 | +4.61% | 4,539,036 |
| Jun 12, 2017 | $10.99 | $10.99 | $9.97 | $10.63 | -2.66% | 645,828 |
| Jun 5, 2017 | $10.52 | $10.99 | $9.95 | $10.92 | +4.00% | 730,536 |
| May 30, 2017 | $10.21 | $10.56 | $10.02 | $10.50 | +2.84% | 468,200 |
| May 22, 2017 | $10.28 | $10.35 | $9.83 | $10.21 | -0.87% | 856,869 |
| May 15, 2017 | $10.99 | $11.10 | $10.08 | $10.30 | -5.68% | 772,635 |
| May 8, 2017 | $10.79 | $11.30 | $10.60 | $10.92 | +1.77% | 861,868 |
| May 1, 2017 | $9.52 | $10.90 | $9.26 | $10.73 | +12.83% | 776,308 |
| Apr 24, 2017 | $9.04 | $9.95 | $8.84 | $9.51 | +5.78% | 579,569 |
| Apr 17, 2017 | $8.97 | $9.05 | $8.61 | $8.99 | +0.22% | 510,209 |
| Apr 10, 2017 | $8.90 | $9.19 | $8.70 | $8.97 | +1.01% | 512,302 |
| Apr 3, 2017 | $9.25 | $9.25 | $8.54 | $8.88 | -4.00% | 772,888 |
| Mar 27, 2017 | $9.29 | $9.58 | $9.05 | $9.25 | -4.05% | 453,185 |
| Mar 20, 2017 | $9.63 | $9.92 | $9.14 | $9.64 | -0.10% | 569,168 |
| Mar 13, 2017 | $9.90 | $10.07 | $9.60 | $9.65 | -2.72% | 612,105 |
| Mar 6, 2017 | $9.15 | $10.92 | $8.42 | $9.92 | +7.59% | 1,075,999 |
| Feb 27, 2017 | $9.44 | $9.62 | $8.90 | $9.22 | -1.07% | 604,020 |
| Feb 21, 2017 | $9.52 | $9.78 | $9.15 | $9.32 | -2.41% | 648,867 |
| Feb 13, 2017 | $8.95 | $9.58 | $8.87 | $9.55 | +8.52% | 813,894 |
| Feb 6, 2017 | $9.18 | $9.68 | $7.75 | $8.80 | -3.93% | 1,957,519 |
| Jan 30, 2017 | $9.20 | $9.33 | $8.67 | $9.16 | -0.33% | 523,157 |
| Jan 23, 2017 | $8.60 | $9.48 | $8.53 | $9.19 | +7.23% | 1,060,022 |
| Jan 17, 2017 | $8.60 | $9.00 | $8.47 | $8.57 | -0.81% | 302,582 |
| Jan 9, 2017 | $8.35 | $9.05 | $7.98 | $8.64 | +3.47% | 853,192 |
| Jan 3, 2017 | $8.49 | $8.55 | $8.28 | $8.35 | -1.30% | 514,423 |
| Dec 27, 2016 | $8.72 | $8.86 | $8.25 | $8.46 | -3.20% | 466,613 |
| Dec 19, 2016 | $8.38 | $9.13 | $8.35 | $8.74 | +4.17% | 670,324 |
| Dec 12, 2016 | $8.33 | $8.67 | $8.26 | $8.39 | +0.48% | 810,810 |
| Dec 5, 2016 | $8.24 | $9.38 | $8.11 | $8.35 | +1.09% | 1,218,700 |
| Nov 28, 2016 | $8.16 | $8.80 | $8.10 | $8.26 | +1.35% | 1,180,014 |
| Nov 21, 2016 | $7.88 | $8.16 | $7.81 | $8.15 | +3.03% | 841,477 |
| Nov 14, 2016 | $7.70 | $8.07 | $7.60 | $7.91 | – | 891,213 |
Seasonality
STRL 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 | 1.4% | 8.3% | -6.8% | 3.6% | 15.5% | 9.3% | -0.6% | 5.4% | 6.5% | 4.3% | 4.5% | 1.0% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 16.9% | 19.6% | -4.9% | 26.6% | 67.0% | -2.5% | -28.9% | -21.2% | 4.6% | -29.7% | ||
| 2025 | -15.5% | -10.7% | -11.0% | 32.0% | 25.8% | 22.7% | 16.0% | 4.1% | 22.0% | 11.3% | -8.9% | -11.1% |
| 2024 | -14.6% | 42.0% | 3.4% | -7.9% | 20.9% | -3.7% | -1.7% | 2.7% | 21.3% | 6.5% | 25.9% | -13.4% |
| 2023 | 10.9% | 5.7% | -1.5% | -2.5% | 24.8% | 21.1% | 7.5% | 38.0% | -11.2% | -0.9% | -12.8% | 38.5% |
| 2022 | -3.4% | 16.2% | -9.2% | -14.6% | 7.5% | -10.9% | 17.3% | -1.6% | -15.1% | 25.7% | 21.3% | 0.2% |
| 2021 | 10.0% | 11.3% | 1.8% | -10.1% | 7.9% | 7.2% | -9.0% | 5.0% | -1.7% | 6.0% | 7.2% | 2.1% |
| 2020 | -6.4% | 3.7% | -30.5% | 4.0% | -8.4% | 15.7% | -1.6% | 37.3% | 0.1% | 3.8% | 8.8% | 16.4% |
| 2019 | 21.6% | 10.3% | -14.3% | 8.3% | -11.9% | 12.4% | -6.7% | -10.6% | 17.5% | 23.5% | -10.3% | -3.4% |
| 2018 | -14.3% | -13.4% | -5.1% | -2.9% | 14.2% | 2.5% | 3.1% | 8.3% | -1.6% | -20.7% | 13.3% | -15.4% |
| 2017 | 8.3% | -1.9% | 2.9% | 2.8% | 7.0% | 28.4% | -2.2% | -7.8% | 29.3% | 17.2% | -3.9% | -5.1% |