Star Equity Holdings, Inc. (STRR) stock
STRRNasdaqServices-Help Supply ServicesFiscal year ends December 31Also trades as STRRP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 6/3050% below fair value
$9.80−0.01 (-0.10%)
Close on Oct 30, 2026Market cap $36.16MP/E –Yield –
Price history
Star Equity share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.80
-0.10% on the day
52-week range
$8.95 – $11.91
-17.7% from the high
Change over 52 weeks
-10.8%
From $10.99 on Oct 30, 2025
Average volume
5,053
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.80 | $10.34 | $9.28 | $9.80 | +1.03% | 50,392 |
| Oct 19, 2026 | $10.08 | $10.53 | $9.61 | $9.70 | -1.12% | 49,453 |
| Oct 12, 2026 | $10.42 | $10.74 | $9.51 | $9.81 | -4.94% | 63,661 |
| Oct 5, 2026 | $10.07 | $10.70 | $9.71 | $10.32 | +5.74% | 25,343 |
| Sep 28, 2026 | $9.88 | $10.25 | $9.70 | $9.76 | -4.03% | 9,310 |
| Sep 21, 2026 | $10.20 | $10.34 | $9.32 | $10.17 | +3.35% | 35,156 |
| Sep 14, 2026 | $10.39 | $10.55 | $9.59 | $9.84 | -5.38% | 20,627 |
| Sep 8, 2026 | $9.66 | $10.55 | $9.66 | $10.40 | -2.07% | 6,587 |
| Aug 31, 2026 | $10.20 | $10.62 | $10.10 | $10.62 | +3.01% | 15,103 |
| Aug 24, 2026 | $10.49 | $10.49 | $9.65 | $10.31 | +3.41% | 20,834 |
| Aug 17, 2026 | $9.99 | $10.34 | $9.62 | $9.97 | +1.73% | 13,613 |
| Aug 10, 2026 | $10.81 | $11.34 | $9.25 | $9.80 | -13.27% | 17,984 |
| Aug 3, 2026 | $10.72 | $11.65 | $10.72 | $11.30 | +4.63% | 34,098 |
| Jul 27, 2026 | $10.86 | $11.00 | $10.23 | $10.80 | -0.46% | 11,000 |
| Jul 20, 2026 | $11.02 | $11.15 | $10.55 | $10.85 | -2.78% | 20,040 |
| Jul 13, 2026 | $11.25 | $11.60 | $10.75 | $11.16 | -0.80% | 9,806 |
| Jul 6, 2026 | $10.97 | $11.40 | $10.97 | $11.25 | +2.37% | 11,545 |
| Jun 29, 2026 | $10.94 | $11.19 | $10.61 | $10.99 | +0.46% | 23,226 |
| Jun 22, 2026 | $11.14 | $11.38 | $10.15 | $10.94 | -4.12% | 32,576 |
| Jun 15, 2026 | $11.39 | $11.48 | $11.01 | $11.41 | +3.35% | 42,145 |
| Jun 8, 2026 | $11.03 | $11.80 | $10.46 | $11.04 | -2.30% | 82,536 |
| Jun 1, 2026 | $11.40 | $11.79 | $10.09 | $11.30 | -2.75% | 44,764 |
| May 26, 2026 | $11.35 | $11.91 | $11.32 | $11.62 | +1.22% | 43,265 |
| May 18, 2026 | $9.70 | $11.48 | $9.70 | $11.48 | +17.99% | 38,133 |
| May 11, 2026 | $9.46 | $10.00 | $9.01 | $9.73 | +2.85% | 31,210 |
| May 4, 2026 | $9.75 | $10.00 | $9.20 | $9.46 | -0.42% | 10,040 |
| Apr 27, 2026 | $9.51 | $10.02 | $9.50 | $9.50 | +0.53% | 19,628 |
| Apr 20, 2026 | $9.59 | $9.65 | $9.10 | $9.45 | -2.10% | 11,861 |
| Apr 13, 2026 | $9.65 | $10.31 | $9.46 | $9.65 | +0.03% | 15,840 |
| Apr 6, 2026 | $9.95 | $10.22 | $9.42 | $9.65 | -1.03% | 40,470 |
| Mar 30, 2026 | $10.00 | $11.00 | $9.24 | $9.75 | -3.47% | 60,132 |
| Mar 23, 2026 | $9.29 | $10.50 | $9.10 | $10.10 | +8.25% | 55,574 |
| Mar 16, 2026 | $9.67 | $9.93 | $8.95 | $9.33 | -3.52% | 88,119 |
| Mar 9, 2026 | $9.90 | $10.20 | $9.53 | $9.67 | -3.97% | 60,840 |
| Mar 2, 2026 | $9.87 | $10.23 | $9.83 | $10.07 | +0.90% | 20,078 |
| Feb 23, 2026 | $10.33 | $10.33 | $9.80 | $9.98 | -0.70% | 31,731 |
| Feb 17, 2026 | $9.81 | $10.63 | $9.81 | $10.05 | -0.94% | 15,094 |
| Feb 9, 2026 | $9.93 | $10.63 | $9.75 | $10.15 | +2.17% | 76,960 |
| Feb 2, 2026 | $10.49 | $10.50 | $9.86 | $9.93 | -3.31% | 68,154 |
| Jan 26, 2026 | $9.72 | $11.24 | $9.72 | $10.27 | +1.29% | 45,219 |
| Jan 20, 2026 | $10.47 | $10.86 | $10.01 | $10.14 | -7.49% | 24,446 |
| Jan 12, 2026 | $10.85 | $11.00 | $10.54 | $10.96 | +2.24% | 12,614 |
| Jan 5, 2026 | $10.84 | $11.10 | $10.66 | $10.72 | +0.48% | 16,446 |
| Dec 29, 2025 | $11.06 | $11.50 | $10.67 | $10.67 | -2.30% | 42,253 |
| Dec 22, 2025 | $10.85 | $11.00 | $10.69 | $10.92 | -0.27% | 7,439 |
| Dec 15, 2025 | $10.82 | $11.30 | $10.63 | $10.95 | +2.72% | 33,411 |
| Dec 8, 2025 | $10.40 | $10.89 | $10.17 | $10.66 | +0.95% | 40,437 |
| Dec 1, 2025 | $10.12 | $10.56 | $10.00 | $10.56 | +4.04% | 48,286 |
| Nov 24, 2025 | $9.56 | $10.51 | $9.56 | $10.15 | +4.10% | 86,436 |
| Nov 17, 2025 | $9.98 | $10.63 | $9.53 | $9.75 | -5.61% | 63,483 |
| Nov 10, 2025 | $10.06 | $11.05 | $9.82 | $10.33 | +2.89% | 55,290 |
| Nov 3, 2025 | $10.90 | $11.24 | $9.31 | $10.04 | -8.39% | 26,365 |
| Oct 27, 2025 | $11.01 | $11.30 | $10.92 | $10.96 | -0.54% | 34,994 |
| Oct 20, 2025 | $10.90 | $11.22 | $10.90 | $11.02 | +0.92% | 30,918 |
| Oct 13, 2025 | $11.11 | $11.50 | $10.75 | $10.92 | -1.71% | 49,034 |
| Oct 6, 2025 | $11.96 | $11.96 | $11.08 | $11.11 | -5.93% | 94,486 |
| Sep 29, 2025 | $11.60 | $11.99 | $10.76 | $11.81 | +3.60% | 113,547 |
| Sep 22, 2025 | $11.59 | $11.70 | $11.31 | $11.40 | -0.61% | 98,682 |
| Sep 15, 2025 | $9.49 | $11.99 | $9.49 | $11.47 | +22.41% | 166,142 |
| Sep 8, 2025 | $9.30 | $11.76 | $8.38 | $9.37 | -0.74% | 530,854 |
| Sep 2, 2025 | $9.43 | $10.00 | $8.98 | $9.44 | +0.32% | 82,662 |
| Aug 25, 2025 | $8.92 | $9.99 | $8.45 | $9.41 | +3.07% | 111,137 |
| Aug 18, 2025 | $9.05 | $9.63 | $8.86 | $9.13 | -0.62% | 187,774 |
| Aug 11, 2025 | $8.97 | $9.43 | $8.69 | $9.19 | +1.17% | 29,988 |
| Aug 4, 2025 | $9.72 | $9.72 | $8.48 | $9.08 | -2.37% | 28,027 |
| Jul 28, 2025 | $9.41 | $9.68 | $8.53 | $9.30 | -0.32% | 44,447 |
| Jul 21, 2025 | $9.00 | $9.54 | $8.77 | $9.33 | +5.42% | 27,159 |
| Jul 14, 2025 | $8.70 | $9.18 | $8.26 | $8.85 | +2.37% | 78,694 |
| Jul 7, 2025 | $8.49 | $8.74 | $8.35 | $8.65 | +1.35% | 57,031 |
| Jun 30, 2025 | $8.50 | $8.80 | $8.44 | $8.53 | +2.16% | 22,232 |
| Jun 23, 2025 | $8.47 | $8.93 | $8.28 | $8.35 | -1.88% | 180,446 |
| Jun 16, 2025 | $8.38 | $8.79 | $8.38 | $8.51 | +1.07% | 26,839 |
| Jun 9, 2025 | $8.90 | $8.99 | $8.37 | $8.42 | -5.92% | 61,731 |
| Jun 2, 2025 | $9.02 | $9.50 | $8.76 | $8.95 | -0.56% | 50,352 |
| May 27, 2025 | $8.75 | $9.19 | $8.49 | $9.00 | 0.00% | 61,457 |
| May 19, 2025 | $10.25 | $10.60 | $8.83 | $9.00 | -10.00% | 28,945 |
| May 12, 2025 | $9.67 | $10.40 | $9.48 | $10.00 | -1.96% | 14,096 |
| May 5, 2025 | $10.21 | $10.21 | $9.95 | $10.20 | -0.10% | 1,842 |
| Apr 28, 2025 | $9.82 | $10.74 | $8.83 | $10.21 | +3.97% | 8,169 |
| Apr 21, 2025 | $9.73 | $10.21 | $9.46 | $9.82 | +4.47% | 5,354 |
| Apr 14, 2025 | $10.13 | $10.14 | $9.40 | $9.40 | -2.89% | 11,120 |
| Apr 7, 2025 | $9.92 | $10.05 | $8.95 | $9.68 | -3.39% | 37,189 |
| Mar 31, 2025 | $10.49 | $10.67 | $9.24 | $10.02 | -6.53% | 3,488 |
| Mar 24, 2025 | $10.30 | $10.85 | $10.28 | $10.72 | +4.08% | 6,556 |
| Mar 17, 2025 | $10.50 | $10.95 | $10.01 | $10.30 | -1.90% | 42,613 |
| Mar 10, 2025 | $10.20 | $10.61 | $10.10 | $10.50 | +2.94% | 11,453 |
| Mar 3, 2025 | $11.00 | $11.03 | $10.12 | $10.20 | -7.27% | 38,842 |
| Feb 24, 2025 | $11.15 | $11.50 | $11.00 | $11.00 | -1.35% | 8,579 |
| Feb 18, 2025 | $11.61 | $11.91 | $11.15 | $11.15 | -5.83% | 23,579 |
| Feb 10, 2025 | $12.03 | $12.39 | $11.41 | $11.84 | -4.69% | 9,380 |
| Feb 3, 2025 | $12.87 | $13.00 | $11.88 | $12.42 | -3.40% | 6,337 |
| Jan 27, 2025 | $12.50 | $13.14 | $12.50 | $12.86 | -3.19% | 8,362 |
| Jan 21, 2025 | $12.74 | $13.65 | $12.29 | $13.28 | +5.60% | 6,882 |
| Jan 13, 2025 | $12.72 | $13.28 | $12.58 | $12.58 | -1.87% | 16,608 |
| Jan 6, 2025 | $13.29 | $13.30 | $12.71 | $12.82 | -3.54% | 13,309 |
| Dec 30, 2024 | $12.88 | $13.38 | $12.31 | $13.29 | -0.75% | 11,614 |
| Dec 23, 2024 | $14.02 | $14.25 | $12.65 | $13.39 | -6.04% | 15,094 |
| Dec 16, 2024 | $14.70 | $14.95 | $13.80 | $14.25 | -4.36% | 20,297 |
| Dec 9, 2024 | $15.10 | $15.28 | $14.68 | $14.90 | -0.67% | 31,037 |
| Dec 2, 2024 | $14.48 | $15.03 | $13.68 | $15.00 | +1.52% | 141,422 |
| Nov 25, 2024 | $14.74 | $15.90 | $13.94 | $14.78 | -0.37% | 78,789 |
| Nov 18, 2024 | $14.17 | $15.00 | $13.76 | $14.83 | +4.36% | 108,412 |
| Nov 11, 2024 | $14.66 | $14.66 | $11.73 | $14.21 | -3.00% | 92,594 |
| Nov 4, 2024 | $15.11 | $15.64 | $14.60 | $14.65 | -2.67% | 146,051 |
| Oct 28, 2024 | $15.19 | $15.87 | $15.05 | $15.05 | -0.52% | 55,099 |
| Oct 21, 2024 | $15.00 | $15.66 | $15.00 | $15.13 | -2.39% | 43,717 |
| Oct 14, 2024 | $15.38 | $15.70 | $15.18 | $15.50 | -0.58% | 8,609 |
| Oct 7, 2024 | $15.55 | $16.09 | $15.30 | $15.59 | -0.83% | 25,751 |
| Sep 30, 2024 | $15.90 | $16.28 | $15.33 | $15.72 | -2.12% | 35,112 |
| Sep 23, 2024 | $15.09 | $16.79 | $14.71 | $16.06 | +8.81% | 55,947 |
| Sep 16, 2024 | $16.28 | $16.73 | $14.76 | $14.76 | -9.17% | 95,613 |
| Sep 9, 2024 | $16.05 | $16.97 | $15.20 | $16.25 | +1.82% | 29,896 |
| Sep 3, 2024 | $17.70 | $17.97 | $15.88 | $15.96 | -12.36% | 23,482 |
| Aug 26, 2024 | $17.87 | $18.21 | $17.42 | $18.21 | +1.34% | 32,727 |
| Aug 19, 2024 | $18.36 | $18.42 | $17.84 | $17.97 | -2.44% | 6,610 |
| Aug 12, 2024 | $17.64 | $18.44 | $17.64 | $18.42 | +2.79% | 6,716 |
| Aug 5, 2024 | $18.04 | $18.04 | $16.87 | $17.92 | +0.17% | 22,646 |
| Jul 29, 2024 | $17.62 | $18.48 | $17.55 | $17.89 | -0.67% | 35,335 |
| Jul 22, 2024 | $18.00 | $18.48 | $17.18 | $18.01 | -1.42% | 57,706 |
| Jul 15, 2024 | $18.50 | $18.99 | $17.61 | $18.27 | -0.81% | 52,587 |
| Jul 8, 2024 | $18.60 | $18.73 | $16.42 | $18.42 | -1.13% | 89,736 |
| Jul 1, 2024 | $16.35 | $19.70 | $15.12 | $18.63 | +12.16% | 104,373 |
| Jun 24, 2024 | $17.15 | $17.15 | $15.48 | $16.61 | -2.64% | 53,970 |
| Jun 17, 2024 | $15.85 | $17.38 | $15.65 | $17.06 | +8.66% | 36,732 |
| Jun 10, 2024 | $15.20 | $16.01 | $15.20 | $15.70 | +3.29% | 8,966 |
| Jun 3, 2024 | $15.35 | $15.60 | $15.05 | $15.20 | -0.39% | 13,485 |
| May 28, 2024 | $15.90 | $16.33 | $14.76 | $15.26 | -6.03% | 17,967 |
| May 20, 2024 | $16.00 | $16.44 | $15.50 | $16.24 | +0.19% | 16,321 |
| May 13, 2024 | $16.19 | $16.67 | $16.00 | $16.21 | -3.11% | 23,924 |
| May 6, 2024 | $16.25 | $17.16 | $15.50 | $16.73 | +1.58% | 33,075 |
| Apr 29, 2024 | $16.73 | $16.95 | $15.94 | $16.47 | -4.91% | 5,008 |
| Apr 22, 2024 | $17.24 | $17.38 | $16.22 | $17.32 | +2.49% | 10,760 |
| Apr 15, 2024 | $17.37 | $17.38 | $15.65 | $16.90 | -2.87% | 4,570 |
| Apr 8, 2024 | $16.98 | $17.59 | $16.01 | $17.40 | +0.52% | 27,438 |
| Apr 1, 2024 | $17.65 | $18.38 | $16.81 | $17.31 | -1.93% | 17,260 |
| Mar 25, 2024 | $18.08 | $18.52 | $17.50 | $17.65 | -2.81% | 16,310 |
| Mar 18, 2024 | $16.46 | $18.50 | $16.25 | $18.16 | +10.06% | 59,718 |
| Mar 11, 2024 | $14.34 | $16.84 | $13.38 | $16.50 | +15.71% | 42,726 |
| Mar 4, 2024 | $14.11 | $14.46 | $13.75 | $14.26 | -0.07% | 8,608 |
| Feb 26, 2024 | $14.64 | $14.70 | $14.14 | $14.27 | -0.07% | 18,539 |
| Feb 20, 2024 | $14.49 | $14.75 | $13.88 | $14.28 | -1.79% | 17,333 |
| Feb 12, 2024 | $14.87 | $15.00 | $14.50 | $14.54 | -1.42% | 11,831 |
| Feb 5, 2024 | $14.75 | $15.00 | $14.33 | $14.75 | +2.08% | 4,629 |
| Jan 29, 2024 | $14.70 | $15.00 | $14.21 | $14.45 | -2.36% | 23,101 |
| Jan 22, 2024 | $15.06 | $15.40 | $14.80 | $14.80 | -3.46% | 11,019 |
| Jan 16, 2024 | $15.50 | $15.50 | $15.00 | $15.33 | -2.67% | 9,994 |
| Jan 8, 2024 | $15.91 | $16.00 | $15.21 | $15.75 | -2.48% | 18,600 |
| Jan 2, 2024 | $15.17 | $16.50 | $15.00 | $16.15 | +4.26% | 35,406 |
| Dec 26, 2023 | $16.55 | $16.55 | $15.00 | $15.49 | -0.64% | 24,822 |
| Dec 18, 2023 | $15.71 | $16.50 | $15.59 | $15.59 | -1.39% | 15,409 |
| Dec 11, 2023 | $17.11 | $17.50 | $15.65 | $15.81 | -7.00% | 18,472 |
| Dec 4, 2023 | $16.12 | $17.25 | $15.90 | $17.00 | +6.31% | 14,786 |
| Nov 27, 2023 | $16.40 | $17.22 | $15.41 | $15.99 | +5.20% | 27,538 |
| Nov 20, 2023 | $15.63 | $16.24 | $15.16 | $15.20 | -3.92% | 14,791 |
| Nov 13, 2023 | $14.99 | $17.02 | $14.72 | $15.82 | +6.32% | 27,907 |
| Nov 6, 2023 | $16.44 | $18.12 | $14.66 | $14.88 | -8.15% | 18,629 |
| Oct 30, 2023 | $15.57 | $17.19 | $14.66 | $16.20 | +3.51% | 66,478 |
| Oct 23, 2023 | $17.00 | $17.54 | $15.38 | $15.65 | -11.33% | 18,098 |
| Oct 16, 2023 | $18.02 | $19.00 | $17.00 | $17.65 | -3.45% | 14,683 |
| Oct 9, 2023 | $18.10 | $20.25 | $18.10 | $18.28 | -4.79% | 7,619 |
| Oct 2, 2023 | $18.58 | $19.20 | $18.01 | $19.20 | +1.86% | 11,793 |
| Sep 25, 2023 | $18.84 | $19.70 | $18.74 | $18.85 | -5.99% | 16,508 |
| Sep 18, 2023 | $20.90 | $22.06 | $19.96 | $20.05 | -2.91% | 7,307 |
| Sep 11, 2023 | $21.53 | $22.20 | $20.42 | $20.65 | -5.06% | 13,405 |
| Sep 5, 2023 | $22.00 | $22.05 | $21.57 | $21.75 | +0.55% | 6,023 |
| Aug 28, 2023 | $20.13 | $22.95 | $20.13 | $21.63 | +7.45% | 19,143 |
| Aug 21, 2023 | $21.01 | $21.07 | $19.04 | $20.13 | -7.45% | 4,072 |
| Aug 14, 2023 | $20.55 | $21.90 | $19.63 | $21.75 | +6.10% | 13,714 |
| Aug 7, 2023 | $20.77 | $21.42 | $20.50 | $20.50 | -6.61% | 8,214 |
| Jul 31, 2023 | $23.32 | $23.32 | $20.13 | $21.95 | -3.30% | 4,893 |
| Jul 24, 2023 | $22.55 | $23.30 | $22.55 | $22.70 | -0.87% | 2,225 |
| Jul 17, 2023 | $22.60 | $24.00 | $22.16 | $22.90 | +5.92% | 11,744 |
| Jul 10, 2023 | $21.30 | $21.92 | $20.49 | $21.62 | +3.69% | 12,949 |
| Jul 3, 2023 | $21.78 | $22.34 | $20.33 | $20.85 | -3.16% | 12,614 |
| Jun 26, 2023 | $21.01 | $22.69 | $21.01 | $21.53 | +3.61% | 12,391 |
| Jun 20, 2023 | $22.18 | $22.18 | $19.43 | $20.78 | -6.31% | 9,641 |
| Jun 12, 2023 | $22.29 | $23.16 | $21.08 | $22.18 | -0.36% | 14,324 |
| Jun 5, 2023 | $20.51 | $22.96 | $20.51 | $22.26 | +8.53% | 40,977 |
| May 30, 2023 | $18.45 | $21.38 | $17.88 | $20.51 | +11.17% | 33,341 |
| May 22, 2023 | $19.13 | $19.50 | $18.44 | $18.45 | -4.60% | 8,124 |
| May 15, 2023 | $19.20 | $19.79 | $18.60 | $19.34 | -0.67% | 12,573 |
| May 8, 2023 | $22.96 | $22.96 | $18.70 | $19.47 | -14.15% | 29,890 |
| May 1, 2023 | $21.70 | $23.46 | $20.55 | $22.68 | +4.28% | 27,201 |
| Apr 24, 2023 | $21.35 | $22.14 | $20.95 | $21.75 | +3.23% | 22,224 |
| Apr 17, 2023 | $21.37 | $21.96 | $21.00 | $21.07 | -0.94% | 27,027 |
| Apr 10, 2023 | $23.41 | $23.80 | $20.36 | $21.27 | -9.14% | 17,630 |
| Apr 3, 2023 | $22.68 | $24.03 | $22.68 | $23.41 | +5.12% | 17,184 |
| Mar 27, 2023 | $22.60 | $24.25 | $20.80 | $22.27 | +3.29% | 72,727 |
| Mar 20, 2023 | $21.35 | $23.13 | $20.70 | $21.56 | +2.08% | 48,459 |
| Mar 13, 2023 | $23.50 | $24.05 | $21.00 | $21.12 | -13.44% | 14,816 |
| Mar 6, 2023 | $23.94 | $25.03 | $23.75 | $24.40 | +2.09% | 19,006 |
| Feb 27, 2023 | $26.43 | $26.49 | $23.90 | $23.90 | -9.09% | 32,979 |
| Feb 21, 2023 | $26.43 | $26.91 | $26.03 | $26.29 | -0.04% | 13,628 |
| Feb 13, 2023 | $26.00 | $26.35 | $25.35 | $26.30 | +3.34% | 21,526 |
| Feb 6, 2023 | $25.46 | $27.10 | $25.01 | $25.45 | -0.74% | 41,218 |
| Jan 30, 2023 | $25.09 | $26.46 | $24.35 | $25.64 | +2.19% | 69,354 |
| Jan 23, 2023 | $25.05 | $26.25 | $24.54 | $25.09 | +0.12% | 70,895 |
| Jan 17, 2023 | $25.28 | $26.10 | $24.01 | $25.06 | -1.40% | 49,865 |
| Jan 9, 2023 | $24.11 | $27.10 | $24.11 | $25.41 | +8.06% | 64,451 |
| Jan 3, 2023 | $23.22 | $24.50 | $22.99 | $23.52 | +3.93% | 41,827 |
| Dec 27, 2022 | $22.90 | $25.75 | $22.58 | $22.63 | -3.87% | 61,474 |
| Dec 19, 2022 | $22.83 | $24.25 | $22.35 | $23.54 | +0.86% | 66,661 |
| Dec 12, 2022 | $23.72 | $26.50 | $22.85 | $23.34 | -3.55% | 53,499 |
| Dec 5, 2022 | $26.07 | $26.35 | $24.00 | $24.20 | -7.03% | 72,982 |
| Nov 28, 2022 | $22.83 | $26.78 | $22.83 | $26.03 | +15.69% | 86,027 |
| Nov 21, 2022 | $22.00 | $22.75 | $20.51 | $22.50 | +0.56% | 62,589 |
| Nov 14, 2022 | $27.15 | $27.15 | $21.61 | $22.38 | -20.66% | 160,583 |
| Nov 7, 2022 | $37.22 | $38.00 | $28.12 | $28.20 | -22.48% | 100,818 |
| Oct 31, 2022 | $33.35 | $36.90 | $33.35 | $36.38 | +8.74% | 66,360 |
| Oct 24, 2022 | $35.11 | $35.11 | $32.75 | $33.46 | -5.89% | 34,138 |
| Oct 17, 2022 | $34.73 | $35.61 | $33.62 | $35.55 | +5.96% | 16,322 |
| Oct 10, 2022 | $32.86 | $34.80 | $32.62 | $33.55 | +3.02% | 28,021 |
| Oct 3, 2022 | $33.93 | $35.00 | $32.39 | $32.57 | -3.13% | 19,040 |
| Sep 26, 2022 | $33.41 | $34.50 | $32.14 | $33.62 | -0.81% | 39,583 |
| Sep 19, 2022 | $34.24 | $35.24 | $33.90 | $33.90 | -3.02% | 12,383 |
| Sep 12, 2022 | $35.02 | $35.51 | $34.01 | $34.95 | -0.65% | 24,188 |
| Sep 6, 2022 | $35.18 | $35.92 | $35.01 | $35.18 | +0.98% | 22,426 |
| Aug 29, 2022 | $36.00 | $36.76 | $33.40 | $34.84 | -3.26% | 30,597 |
| Aug 22, 2022 | $34.01 | $36.97 | $34.01 | $36.02 | +4.86% | 39,702 |
| Aug 15, 2022 | $32.18 | $35.00 | $32.18 | $34.35 | +7.16% | 44,972 |
| Aug 8, 2022 | $28.54 | $33.83 | $28.50 | $32.05 | +12.81% | 53,009 |
| Aug 1, 2022 | $27.90 | $30.40 | $27.54 | $28.41 | +0.78% | 71,325 |
| Jul 25, 2022 | $30.20 | $30.50 | $27.90 | $28.19 | -6.81% | 48,988 |
| Jul 18, 2022 | $29.06 | $32.67 | $29.06 | $30.25 | +5.11% | 42,025 |
| Jul 11, 2022 | $30.05 | $32.40 | $28.69 | $28.78 | -6.54% | 54,985 |
| Jul 5, 2022 | $30.35 | $31.69 | $29.23 | $30.79 | +2.13% | 34,294 |
| Jun 27, 2022 | $33.57 | $33.72 | $29.93 | $30.15 | -7.23% | 86,370 |
| Jun 21, 2022 | $34.24 | $35.00 | $31.35 | $32.50 | -2.58% | 64,016 |
| Jun 13, 2022 | $33.62 | $36.21 | $31.12 | $33.36 | -4.60% | 77,064 |
| Jun 6, 2022 | $37.17 | $39.25 | $34.66 | $34.97 | -6.47% | 61,147 |
| May 31, 2022 | $36.70 | $39.00 | $36.08 | $37.39 | +0.38% | 68,886 |
| May 23, 2022 | $39.44 | $41.00 | $35.32 | $37.25 | -1.51% | 92,863 |
| May 16, 2022 | $33.84 | $44.00 | $32.98 | $37.82 | +14.61% | 148,654 |
| May 9, 2022 | $32.60 | $36.58 | $30.03 | $33.00 | -2.08% | 115,026 |
| May 2, 2022 | $32.56 | $35.13 | $32.56 | $33.70 | +2.21% | 60,747 |
| Apr 25, 2022 | $34.26 | $34.95 | $31.51 | $32.97 | -6.26% | 82,624 |
| Apr 18, 2022 | $35.01 | $39.90 | $34.05 | $35.17 | -1.10% | 135,724 |
| Apr 11, 2022 | $35.95 | $38.28 | $34.60 | $35.56 | -1.22% | 90,730 |
| Apr 4, 2022 | $40.55 | $41.49 | $34.04 | $36.00 | -11.20% | 136,730 |
| Mar 28, 2022 | $37.48 | $42.09 | $36.75 | $40.54 | +9.24% | 151,868 |
| Mar 21, 2022 | $33.70 | $38.98 | $33.70 | $37.11 | +9.47% | 142,118 |
| Mar 14, 2022 | $34.28 | $35.01 | $31.62 | $33.90 | +1.65% | 58,047 |
| Mar 7, 2022 | $31.90 | $35.97 | $29.02 | $33.35 | +4.35% | 81,846 |
| Feb 28, 2022 | $29.31 | $34.56 | $29.26 | $31.96 | +6.43% | 82,519 |
| Feb 22, 2022 | $29.40 | $30.93 | $27.05 | $30.03 | +2.39% | 37,831 |
| Feb 14, 2022 | $29.79 | $32.76 | $28.63 | $29.33 | +0.17% | 59,186 |
| Feb 7, 2022 | $29.66 | $32.04 | $28.10 | $29.28 | -0.61% | 76,946 |
| Jan 31, 2022 | $29.00 | $33.14 | $28.88 | $29.46 | +1.03% | 160,762 |
| Jan 24, 2022 | $25.50 | $29.73 | $24.23 | $29.16 | +14.08% | 131,380 |
| Jan 18, 2022 | $26.58 | $27.25 | $24.44 | $25.56 | -4.84% | 47,600 |
| Jan 10, 2022 | $27.10 | $30.62 | $26.86 | $26.86 | -3.10% | 109,444 |
| Jan 3, 2022 | $28.03 | $28.97 | $25.55 | $27.72 | -4.41% | 98,363 |
| Dec 27, 2021 | $27.72 | $29.81 | $26.50 | $29.00 | +5.84% | 88,475 |
| Dec 20, 2021 | $22.37 | $28.92 | $21.61 | $27.40 | +19.39% | 99,804 |
| Dec 13, 2021 | $24.00 | $26.51 | $21.95 | $22.95 | -9.22% | 129,123 |
| Dec 6, 2021 | $27.52 | $28.89 | $24.21 | $25.28 | -9.29% | 108,373 |
| Nov 29, 2021 | $29.86 | $30.97 | $25.64 | $27.87 | -4.91% | 98,026 |
| Nov 22, 2021 | $30.79 | $30.84 | $28.50 | $29.31 | -4.81% | 110,065 |
| Nov 15, 2021 | $26.20 | $30.99 | $26.20 | $30.79 | +19.99% | 293,065 |
| Nov 8, 2021 | $21.76 | $25.82 | $21.75 | $25.66 | +17.28% | 110,308 |
| Nov 1, 2021 | $16.90 | $22.87 | $16.66 | $21.88 | +31.02% | 202,811 |
| Oct 25, 2021 | $16.57 | $16.88 | $15.55 | $16.70 | +1.03% | 69,567 |
| Oct 18, 2021 | $16.23 | $16.94 | $16.02 | $16.53 | -2.08% | 35,525 |
| Oct 11, 2021 | $16.09 | $16.88 | $15.90 | $16.88 | +4.91% | 10,908 |
| Oct 4, 2021 | $15.60 | $16.18 | $15.55 | $16.09 | +1.43% | 22,621 |
| Sep 27, 2021 | $15.72 | $15.95 | $15.46 | $15.86 | +0.98% | 15,088 |
| Sep 20, 2021 | $15.96 | $17.06 | $15.57 | $15.71 | -3.14% | 17,814 |
| Sep 13, 2021 | $16.90 | $16.90 | $15.74 | $16.22 | -3.34% | 31,955 |
| Sep 7, 2021 | $16.95 | $17.14 | $16.65 | $16.78 | +1.08% | 10,100 |
| Aug 30, 2021 | $17.72 | $17.90 | $16.48 | $16.60 | -6.48% | 59,988 |
| Aug 23, 2021 | $17.46 | $18.00 | $17.46 | $17.75 | +2.84% | 36,458 |
| Aug 16, 2021 | $17.59 | $18.19 | $17.00 | $17.26 | -3.03% | 62,339 |
| Aug 9, 2021 | $18.20 | $18.29 | $17.50 | $17.80 | -2.20% | 66,496 |
| Aug 2, 2021 | $18.40 | $18.80 | $17.32 | $18.20 | +2.25% | 66,047 |
| Jul 26, 2021 | $18.65 | $19.70 | $17.75 | $17.80 | -3.78% | 72,299 |
| Jul 19, 2021 | $18.32 | $19.15 | $16.66 | $18.50 | +0.98% | 118,498 |
| Jul 12, 2021 | $19.59 | $19.59 | $18.13 | $18.32 | -5.32% | 61,934 |
| Jul 6, 2021 | $18.50 | $19.90 | $18.00 | $19.35 | +4.71% | 71,976 |
| Jun 28, 2021 | $18.23 | $18.69 | $17.50 | $18.48 | -1.12% | 79,176 |
| Jun 21, 2021 | $18.18 | $19.09 | $17.68 | $18.69 | +5.18% | 42,034 |
| Jun 14, 2021 | $18.93 | $18.93 | $17.50 | $17.77 | -3.21% | 27,505 |
| Jun 7, 2021 | $18.50 | $19.02 | $18.06 | $18.36 | -1.30% | 29,416 |
| Jun 1, 2021 | $19.04 | $19.90 | $18.39 | $18.60 | -1.43% | 22,297 |
| May 24, 2021 | $18.24 | $19.79 | $17.89 | $18.87 | +7.16% | 48,169 |
| May 17, 2021 | $17.35 | $18.30 | $17.33 | $17.61 | +1.15% | 32,548 |
| May 10, 2021 | $18.87 | $19.00 | $17.26 | $17.41 | -5.99% | 32,256 |
| May 3, 2021 | $18.02 | $18.96 | $17.55 | $18.52 | +4.34% | 32,378 |
| Apr 26, 2021 | $17.58 | $18.24 | $17.18 | $17.75 | +2.14% | 18,279 |
| Apr 19, 2021 | $17.71 | $17.95 | $16.85 | $17.38 | -1.40% | 30,840 |
| Apr 12, 2021 | $18.18 | $18.18 | $17.28 | $17.63 | -2.76% | 12,452 |
| Apr 5, 2021 | $16.68 | $19.00 | $16.60 | $18.13 | +9.19% | 45,419 |
| Mar 29, 2021 | $17.06 | $17.95 | $16.51 | $16.60 | -3.88% | 24,407 |
| Mar 22, 2021 | $16.75 | $18.27 | $16.62 | $17.27 | +4.04% | 58,326 |
| Mar 15, 2021 | $16.93 | $16.94 | $16.07 | $16.60 | -0.84% | 46,558 |
| Mar 8, 2021 | $14.03 | $17.15 | $14.03 | $16.74 | +19.23% | 85,050 |
| Mar 1, 2021 | $15.33 | $15.35 | $13.01 | $14.04 | -9.24% | 31,847 |
| Feb 22, 2021 | $14.86 | $16.00 | $14.26 | $15.47 | +2.04% | 31,130 |
| Feb 16, 2021 | $15.25 | $15.35 | $14.75 | $15.16 | -1.24% | 22,040 |
| Feb 8, 2021 | $14.74 | $16.56 | $14.69 | $15.35 | +3.65% | 37,835 |
| Feb 1, 2021 | $15.35 | $15.49 | $13.50 | $14.81 | -5.43% | 23,020 |
| Jan 25, 2021 | $13.33 | $15.96 | $12.79 | $15.66 | +16.61% | 56,672 |
| Jan 19, 2021 | $11.01 | $14.17 | $11.01 | $13.43 | +19.06% | 37,097 |
| Jan 11, 2021 | $10.66 | $11.37 | $10.66 | $11.28 | +5.49% | 16,049 |
| Jan 4, 2021 | $10.46 | $10.77 | $10.36 | $10.69 | +1.84% | 6,359 |
| Dec 28, 2020 | $10.50 | $11.48 | $10.05 | $10.50 | -2.23% | 61,400 |
| Dec 21, 2020 | $10.17 | $10.74 | $9.99 | $10.74 | +7.19% | 14,373 |
| Dec 14, 2020 | $10.60 | $10.94 | $10.02 | $10.02 | -5.04% | 17,001 |
| Dec 7, 2020 | $10.89 | $11.96 | $10.21 | $10.55 | -10.81% | 32,066 |
| Nov 30, 2020 | $10.07 | $11.93 | $10.02 | $11.83 | +18.06% | 12,513 |
| Nov 23, 2020 | $10.10 | $10.18 | $9.81 | $10.02 | +2.56% | 8,320 |
| Nov 16, 2020 | $10.08 | $10.32 | $9.72 | $9.77 | -2.30% | 8,760 |
| Nov 9, 2020 | $10.50 | $10.60 | $9.74 | $10.00 | +2.99% | 12,084 |
| Nov 2, 2020 | $10.42 | $10.47 | $9.59 | $9.71 | -5.73% | 7,663 |
| Oct 26, 2020 | $10.14 | $10.63 | $10.04 | $10.30 | +1.28% | 14,294 |
| Oct 19, 2020 | $10.11 | $10.19 | $9.71 | $10.17 | +1.29% | 20,278 |
| Oct 12, 2020 | $9.91 | $10.17 | $9.77 | $10.04 | +1.31% | 33,034 |
| Oct 5, 2020 | $9.87 | $10.15 | $9.80 | $9.91 | +2.06% | 17,497 |
| Sep 28, 2020 | $9.75 | $9.83 | $9.37 | $9.71 | +1.04% | 17,898 |
| Sep 21, 2020 | $9.66 | $9.76 | $9.11 | $9.61 | -0.83% | 25,877 |
| Sep 14, 2020 | $9.61 | $9.72 | $9.24 | $9.69 | +3.09% | 7,370 |
| Sep 8, 2020 | $9.57 | $9.75 | $9.31 | $9.40 | +0.50% | 9,406 |
| Aug 31, 2020 | $9.82 | $9.83 | $9.30 | $9.35 | -4.26% | 26,735 |
| Aug 24, 2020 | $9.84 | $9.93 | $9.68 | $9.77 | -0.51% | 9,841 |
| Aug 17, 2020 | $9.65 | $9.87 | $9.57 | $9.82 | +0.20% | 19,277 |
| Aug 10, 2020 | $10.02 | $10.02 | $9.24 | $9.80 | -0.20% | 11,198 |
| Aug 3, 2020 | $9.25 | $10.18 | $9.25 | $9.82 | +5.48% | 34,916 |
| Jul 27, 2020 | $9.32 | $9.43 | $9.25 | $9.31 | -0.32% | 18,143 |
| Jul 20, 2020 | $8.98 | $9.38 | $8.87 | $9.34 | +4.01% | 36,861 |
| Jul 13, 2020 | $8.93 | $8.98 | $8.63 | $8.98 | +2.28% | 35,827 |
| Jul 6, 2020 | $8.88 | $8.99 | $8.77 | $8.78 | -1.20% | 13,544 |
| Jun 29, 2020 | $9.10 | $9.10 | $8.52 | $8.89 | +6.05% | 41,463 |
| Jun 22, 2020 | $9.07 | $9.10 | $8.38 | $8.38 | -7.91% | 43,728 |
| Jun 15, 2020 | $8.90 | $9.13 | $8.76 | $9.10 | +1.11% | 25,913 |
| Jun 8, 2020 | $8.90 | $9.00 | $8.77 | $9.00 | +1.69% | 31,402 |
| Jun 1, 2020 | $8.57 | $8.95 | $8.56 | $8.85 | +2.19% | 9,920 |
| May 26, 2020 | $9.18 | $9.18 | $8.65 | $8.66 | -5.15% | 13,179 |
| May 18, 2020 | $9.12 | $9.16 | $8.75 | $9.13 | +1.44% | 6,128 |
| May 11, 2020 | $9.27 | $9.27 | $8.75 | $9.00 | -3.69% | 6,656 |
| May 4, 2020 | $9.25 | $9.50 | $9.25 | $9.35 | +1.03% | 20,905 |
| Apr 27, 2020 | $9.42 | $9.50 | $9.25 | $9.25 | -2.53% | 9,153 |
| Apr 20, 2020 | $9.11 | $9.50 | $8.91 | $9.49 | +3.94% | 7,317 |
| Apr 13, 2020 | $9.21 | $9.26 | $8.67 | $9.13 | -0.87% | 10,579 |
| Apr 6, 2020 | $9.22 | $9.34 | $8.81 | $9.21 | +4.90% | 13,629 |
| Mar 30, 2020 | $7.96 | $9.25 | $7.65 | $8.78 | +26.70% | 25,971 |
| Mar 23, 2020 | $7.14 | $7.14 | $6.40 | $6.93 | -2.41% | 108,309 |
| Mar 16, 2020 | $8.23 | $8.74 | $6.06 | $7.10 | -18.93% | 12,748 |
| Mar 9, 2020 | $9.90 | $9.94 | $8.17 | $8.76 | -11.51% | 22,921 |
| Mar 2, 2020 | $9.52 | $10.08 | $9.52 | $9.90 | -2.81% | 3,514 |
| Feb 24, 2020 | $10.99 | $10.99 | $9.99 | $10.19 | -7.48% | 20,499 |
| Feb 18, 2020 | $11.65 | $11.95 | $11.00 | $11.01 | -8.81% | 5,734 |
| Feb 10, 2020 | $12.07 | $12.31 | $11.88 | $12.07 | -1.45% | 4,543 |
| Feb 3, 2020 | $12.22 | $12.31 | $12.03 | $12.25 | +1.47% | 1,784 |
| Jan 27, 2020 | $12.60 | $13.10 | $12.02 | $12.07 | -7.11% | 4,354 |
| Jan 21, 2020 | $12.76 | $13.10 | $12.70 | $13.00 | -0.02% | 8,402 |
| Jan 13, 2020 | $12.00 | $13.05 | $12.00 | $13.00 | +8.33% | 29,821 |
| Jan 6, 2020 | $11.68 | $12.45 | $11.68 | $12.00 | -2.28% | 34,942 |
| Dec 30, 2019 | $12.48 | $12.90 | $11.68 | $12.28 | -1.86% | 28,412 |
| Dec 23, 2019 | $12.38 | $12.90 | $12.33 | $12.51 | +1.07% | 3,075 |
| Dec 16, 2019 | $12.50 | $12.90 | $12.35 | $12.38 | -0.32% | 26,522 |
| Dec 9, 2019 | $12.50 | $12.50 | $12.33 | $12.42 | +0.16% | 6,516 |
| Dec 2, 2019 | $12.30 | $12.84 | $12.24 | $12.40 | +2.06% | 20,425 |
| Nov 25, 2019 | $12.15 | $12.30 | $12.14 | $12.15 | +1.00% | 8,153 |
| Nov 18, 2019 | $12.15 | $12.58 | $11.72 | $12.03 | -0.99% | 57,835 |
| Nov 11, 2019 | $12.16 | $12.17 | $12.05 | $12.15 | -0.16% | 3,221 |
| Nov 4, 2019 | $12.00 | $12.30 | $11.22 | $12.17 | +1.42% | 9,826 |
| Oct 28, 2019 | $11.09 | $12.00 | $11.06 | $12.00 | +3.57% | 32,222 |
| Oct 21, 2019 | $11.70 | $11.98 | $11.24 | $11.59 | +6.29% | 3,833 |
| Oct 14, 2019 | $11.90 | $12.00 | $10.82 | $10.90 | -8.02% | 39,089 |
| Oct 7, 2019 | $11.70 | $11.99 | $11.69 | $11.85 | +1.28% | 6,382 |
| Sep 30, 2019 | $12.14 | $12.31 | $11.70 | $11.70 | 0.00% | 5,432 |
| Sep 23, 2019 | $12.39 | $12.90 | $11.70 | $11.70 | -4.72% | 23,544 |
| Sep 16, 2019 | $11.68 | $12.28 | $11.50 | $12.28 | +2.85% | 55,904 |
| Sep 9, 2019 | $12.00 | $12.40 | $11.20 | $11.94 | +1.61% | 30,320 |
| Sep 3, 2019 | $12.11 | $12.21 | $11.20 | $11.75 | -2.24% | 30,517 |
| Aug 26, 2019 | $12.40 | $12.70 | $11.75 | $12.02 | -4.45% | 46,387 |
| Aug 19, 2019 | $12.35 | $12.90 | $12.12 | $12.58 | +1.54% | 23,979 |
| Aug 12, 2019 | $12.63 | $12.99 | $11.87 | $12.39 | -4.56% | 53,088 |
| Aug 5, 2019 | $11.14 | $12.98 | $11.14 | $12.98 | +16.94% | 23,722 |
| Jul 29, 2019 | $10.55 | $11.49 | $10.26 | $11.10 | +5.21% | 16,386 |
| Jul 22, 2019 | $11.34 | $11.35 | $10.55 | $10.55 | -6.97% | 9,851 |
| Jul 15, 2019 | $11.78 | $11.78 | $11.00 | $11.34 | -2.87% | 6,114 |
| Jul 8, 2019 | $12.45 | $12.47 | $11.50 | $11.68 | -6.22% | 10,652 |
| Jul 1, 2019 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 470 |
| Jun 24, 2019 | $13.17 | $13.39 | $12.01 | $12.45 | -7.78% | 9,180 |
| Jun 17, 2019 | $12.00 | $13.50 | $12.00 | $13.50 | +11.57% | 18,055 |
| Jun 10, 2019 | $12.68 | $13.36 | $12.01 | $12.10 | -9.70% | 12,893 |
| Jun 3, 2019 | $13.10 | $13.50 | $12.30 | $13.40 | +4.69% | 5,073 |
| May 28, 2019 | $13.30 | $13.50 | $12.00 | $12.80 | -3.76% | 14,301 |
| May 20, 2019 | $14.70 | $14.90 | $13.30 | $13.30 | -11.33% | 11,776 |
| May 13, 2019 | $15.20 | $15.70 | $14.80 | $15.00 | -3.23% | 3,422 |
| May 6, 2019 | $15.80 | $16.20 | $14.80 | $15.50 | -3.13% | 26,244 |
| Apr 29, 2019 | $16.20 | $16.70 | $15.53 | $16.00 | -1.23% | 6,703 |
| Apr 22, 2019 | $16.40 | $16.80 | $15.50 | $16.20 | -0.23% | 25,066 |
| Apr 15, 2019 | $15.90 | $16.30 | $15.67 | $16.24 | -0.39% | 7,898 |
| Apr 8, 2019 | $16.40 | $16.50 | $15.50 | $16.30 | -1.21% | 8,108 |
| Apr 1, 2019 | $15.90 | $16.50 | $15.00 | $16.50 | +8.55% | 11,836 |
| Mar 25, 2019 | $15.19 | $16.13 | $15.00 | $15.20 | +1.33% | 5,056 |
| Mar 18, 2019 | $15.00 | $15.40 | $15.00 | $15.00 | -1.99% | 6,312 |
| Mar 11, 2019 | $15.50 | $15.80 | $15.10 | $15.30 | +1.35% | 2,230 |
| Mar 4, 2019 | $15.20 | $15.60 | $14.50 | $15.10 | -2.58% | 31,143 |
| Feb 25, 2019 | $15.10 | $16.20 | $14.70 | $15.50 | +0.65% | 11,071 |
| Feb 19, 2019 | $14.77 | $15.40 | $14.50 | $15.40 | +8.45% | 8,478 |
| Feb 11, 2019 | $14.43 | $14.90 | $13.70 | $14.20 | +1.43% | 14,883 |
| Feb 4, 2019 | $15.00 | $15.00 | $14.00 | $14.00 | -2.78% | 5,140 |
| Jan 28, 2019 | $14.30 | $15.00 | $14.00 | $14.40 | -0.76% | 3,411 |
| Jan 22, 2019 | $14.00 | $15.00 | $12.20 | $14.51 | +2.91% | 6,043 |
| Jan 14, 2019 | $14.70 | $14.70 | $13.70 | $14.10 | +0.72% | 18,222 |
| Jan 7, 2019 | $14.37 | $14.50 | $13.70 | $14.00 | +0.71% | 10,320 |
| Dec 31, 2018 | $13.90 | $14.70 | $13.30 | $13.90 | +0.72% | 7,513 |
| Dec 24, 2018 | $13.20 | $15.80 | $13.20 | $13.80 | +6.15% | 5,187 |
| Dec 17, 2018 | $13.60 | $15.70 | $13.00 | $13.00 | -6.47% | 27,583 |
| Dec 10, 2018 | $14.10 | $14.60 | $13.80 | $13.90 | -1.42% | 34,721 |
| Dec 3, 2018 | $14.70 | $15.80 | $14.00 | $14.10 | +0.71% | 11,820 |
| Nov 26, 2018 | $14.90 | $14.90 | $14.00 | $14.00 | -6.67% | 4,612 |
| Nov 19, 2018 | $14.20 | $15.00 | $13.90 | $15.00 | +4.90% | 3,549 |
| Nov 12, 2018 | $14.80 | $15.40 | $14.20 | $14.30 | -4.03% | 11,309 |
| Nov 5, 2018 | $15.10 | $15.80 | $14.80 | $14.90 | -3.25% | 9,340 |
| Oct 29, 2018 | $15.30 | $16.40 | $15.00 | $15.40 | -3.75% | 3,741 |
| Oct 22, 2018 | $14.80 | $16.30 | $14.30 | $16.00 | +5.96% | 7,476 |
| Oct 15, 2018 | $15.50 | $16.00 | $14.10 | $15.10 | -0.66% | 12,978 |
| Oct 8, 2018 | $15.80 | $16.70 | $15.20 | $15.20 | -3.63% | 4,890 |
| Oct 1, 2018 | $16.10 | $16.70 | $15.70 | $15.77 | -0.80% | 4,783 |
| Sep 24, 2018 | $16.30 | $17.10 | $15.72 | $15.90 | -7.56% | 13,128 |
| Sep 17, 2018 | $16.30 | $17.20 | $15.60 | $17.20 | +7.50% | 9,714 |
| Sep 10, 2018 | $16.50 | $17.00 | $15.30 | $16.00 | -3.03% | 18,640 |
| Sep 4, 2018 | $17.20 | $17.40 | $16.20 | $16.50 | -4.62% | 10,460 |
| Aug 27, 2018 | $17.00 | $17.50 | $16.10 | $17.30 | +1.76% | 28,399 |
| Aug 20, 2018 | $17.00 | $17.90 | $16.80 | $17.00 | +2.41% | 10,785 |
| Aug 13, 2018 | $17.60 | $18.00 | $16.50 | $16.60 | -5.68% | 15,024 |
| Aug 6, 2018 | $17.00 | $17.70 | $17.00 | $17.60 | +3.53% | 32,005 |
| Jul 30, 2018 | $16.60 | $17.60 | $16.10 | $17.00 | +1.80% | 20,829 |
| Jul 23, 2018 | $17.80 | $17.80 | $16.42 | $16.70 | -8.74% | 2,770 |
| Jul 16, 2018 | $17.60 | $18.40 | $16.81 | $18.30 | +4.57% | 7,797 |
| Jul 9, 2018 | $16.80 | $18.00 | $16.50 | $17.50 | +6.06% | 12,836 |
| Jul 2, 2018 | $16.30 | $18.00 | $16.30 | $16.50 | +1.85% | 5,938 |
| Jun 25, 2018 | $15.40 | $16.40 | $14.90 | $16.20 | +4.52% | 75,858 |
| Jun 18, 2018 | $16.10 | $16.40 | $15.30 | $15.50 | -3.13% | 22,800 |
| Jun 11, 2018 | $16.80 | $17.40 | $15.50 | $16.00 | -3.03% | 19,602 |
| Jun 4, 2018 | $16.80 | $18.30 | $16.50 | $16.50 | -1.79% | 19,797 |
| May 29, 2018 | $16.20 | $16.80 | $15.70 | $16.80 | +4.35% | 15,199 |
| May 21, 2018 | $17.50 | $17.90 | $16.00 | $16.10 | -9.04% | 20,289 |
| May 14, 2018 | $18.00 | $18.30 | $16.60 | $17.70 | -1.67% | 15,017 |
| May 7, 2018 | $19.70 | $20.00 | $17.35 | $18.00 | -7.22% | 11,943 |
| Apr 30, 2018 | $18.70 | $19.90 | $18.20 | $19.40 | +3.19% | 14,151 |
| Apr 23, 2018 | $18.60 | $18.90 | $18.20 | $18.80 | +1.62% | 5,123 |
| Apr 16, 2018 | $19.30 | $19.50 | $18.20 | $18.50 | -5.13% | 5,300 |
| Apr 9, 2018 | $19.00 | $19.80 | $18.10 | $19.50 | +3.17% | 21,948 |
| Apr 2, 2018 | $19.40 | $19.40 | $18.30 | $18.90 | -2.58% | 17,110 |
| Mar 26, 2018 | $19.80 | $20.20 | $19.40 | $19.40 | -1.52% | 26,472 |
| Mar 19, 2018 | $19.90 | $21.20 | $19.21 | $19.70 | -1.01% | 43,303 |
| Mar 12, 2018 | $19.70 | $20.30 | $19.20 | $19.90 | +1.53% | 20,023 |
| Mar 5, 2018 | $19.60 | $21.40 | $18.10 | $19.60 | -1.01% | 22,362 |
| Feb 26, 2018 | $19.20 | $20.80 | $18.80 | $19.80 | +2.06% | 13,665 |
| Feb 20, 2018 | $20.20 | $21.30 | $19.40 | $19.40 | -5.37% | 5,978 |
| Feb 12, 2018 | $21.90 | $22.40 | $19.20 | $20.50 | -5.96% | 14,026 |
| Feb 5, 2018 | $20.90 | $22.50 | $19.10 | $21.80 | +3.32% | 18,819 |
| Jan 29, 2018 | $22.30 | $22.80 | $20.00 | $21.10 | -5.80% | 37,597 |
| Jan 22, 2018 | $24.10 | $24.10 | $22.00 | $22.40 | -5.88% | 26,546 |
| Jan 16, 2018 | $21.30 | $24.40 | $20.80 | $23.80 | +11.21% | 21,825 |
| Jan 8, 2018 | $21.40 | $21.90 | $20.70 | $21.40 | 0.00% | 11,995 |
| Jan 2, 2018 | $22.60 | $22.70 | $20.60 | $21.40 | -4.89% | 8,293 |
| Dec 26, 2017 | $21.70 | $24.00 | $21.30 | $22.50 | +3.69% | 36,130 |
| Dec 18, 2017 | $17.60 | $21.70 | $17.10 | $21.70 | +59.56% | 164,580 |
| Dec 11, 2017 | $13.30 | $13.90 | $12.90 | $13.60 | +3.03% | 80,087 |
| Dec 4, 2017 | $13.50 | $13.70 | $13.00 | $13.20 | -1.49% | 62,294 |
| Nov 27, 2017 | $14.30 | $14.40 | $13.30 | $13.40 | -5.63% | 27,867 |
| Nov 20, 2017 | $14.30 | $14.60 | $14.00 | $14.20 | -0.70% | 10,779 |
| Nov 13, 2017 | $14.30 | $14.80 | $13.50 | $14.30 | -0.69% | 9,424 |
| Nov 6, 2017 | $14.90 | $15.10 | $14.40 | $14.40 | -4.00% | 14,369 |
| Oct 30, 2017 | $15.19 | $15.20 | $14.20 | $15.00 | -1.32% | 17,295 |
| Oct 23, 2017 | $15.20 | $15.80 | $14.70 | $15.20 | 0.00% | 23,630 |
| Oct 16, 2017 | $17.00 | $17.10 | $15.00 | $15.20 | -10.59% | 25,309 |
| Oct 9, 2017 | $15.20 | $17.40 | $15.20 | $17.00 | +12.58% | 73,981 |
| Oct 2, 2017 | $14.60 | $15.30 | $14.50 | $15.10 | +3.42% | 9,018 |
| Sep 25, 2017 | $13.96 | $14.80 | $13.95 | $14.60 | +4.29% | 9,857 |
| Sep 18, 2017 | $13.80 | $14.30 | $13.60 | $14.00 | +1.45% | 8,505 |
| Sep 11, 2017 | $14.80 | $14.80 | $13.64 | $13.80 | -6.12% | 17,885 |
| Sep 5, 2017 | $13.80 | $14.90 | $13.51 | $14.70 | +6.52% | 58,352 |
| Aug 28, 2017 | $15.30 | $15.60 | $13.80 | $13.80 | -9.80% | 25,899 |
| Aug 21, 2017 | $14.80 | $15.30 | $14.60 | $15.30 | +3.38% | 5,832 |
| Aug 14, 2017 | $14.60 | $15.00 | $14.60 | $14.80 | +1.37% | 14,690 |
| Aug 7, 2017 | $13.60 | $14.70 | $13.50 | $14.60 | +7.35% | 31,284 |
| Jul 31, 2017 | $13.20 | $14.52 | $13.10 | $13.60 | +2.26% | 24,461 |
| Jul 24, 2017 | $13.80 | $14.00 | $12.90 | $13.30 | -4.32% | 6,911 |
| Jul 17, 2017 | $13.50 | $14.30 | $13.40 | $13.90 | +3.73% | 7,440 |
| Jul 10, 2017 | $13.40 | $13.70 | $12.60 | $13.40 | 0.00% | 7,597 |
| Jul 3, 2017 | $13.40 | $13.60 | $13.10 | $13.40 | 0.00% | 3,750 |
| Jun 26, 2017 | $13.80 | $13.80 | $12.70 | $13.40 | 0.00% | 11,750 |
| Jun 19, 2017 | $13.50 | $13.70 | $13.20 | $13.40 | 0.00% | 31,240 |
| Jun 12, 2017 | $13.80 | $14.20 | $13.00 | $13.40 | -5.63% | 13,109 |
| Jun 5, 2017 | $14.20 | $14.40 | $13.00 | $14.20 | +1.43% | 5,279 |
| May 30, 2017 | $13.80 | $14.50 | $13.60 | $14.00 | +0.72% | 13,243 |
| May 22, 2017 | $14.20 | $14.40 | $13.40 | $13.90 | -2.11% | 10,532 |
| May 15, 2017 | $14.90 | $15.00 | $13.30 | $14.20 | -4.05% | 7,144 |
| May 8, 2017 | $15.30 | $15.50 | $14.40 | $14.80 | -2.63% | 16,195 |
| May 1, 2017 | $13.90 | $15.40 | $13.50 | $15.20 | +7.80% | 39,805 |
| Apr 24, 2017 | $13.10 | $14.70 | $12.70 | $14.10 | +10.16% | 19,737 |
| Apr 17, 2017 | $13.00 | $13.13 | $12.29 | $12.80 | -1.54% | 6,072 |
| Apr 10, 2017 | $12.68 | $13.00 | $12.20 | $13.00 | +3.17% | 6,495 |
| Apr 3, 2017 | $13.20 | $13.50 | $10.50 | $12.60 | 0.00% | 14,884 |
| Mar 27, 2017 | $11.77 | $13.50 | $11.50 | $12.60 | +8.62% | 49,300 |
| Mar 20, 2017 | $10.90 | $11.70 | $10.80 | $11.60 | +6.42% | 20,416 |
| Mar 13, 2017 | $10.40 | $11.20 | $10.20 | $10.90 | +4.81% | 33,309 |
| Mar 6, 2017 | $10.00 | $11.00 | $10.00 | $10.40 | +1.96% | 25,906 |
| Feb 27, 2017 | $10.80 | $11.30 | $10.00 | $10.20 | -6.42% | 62,355 |
| Feb 21, 2017 | $12.00 | $12.40 | $10.30 | $10.90 | -10.66% | 25,197 |
| Feb 13, 2017 | $12.20 | $12.70 | $12.00 | $12.20 | -0.81% | 20,658 |
| Feb 6, 2017 | $13.30 | $13.30 | $12.00 | $12.30 | -6.82% | 17,789 |
| Jan 30, 2017 | $13.00 | $13.30 | $12.80 | $13.20 | 0.00% | 4,031 |
| Jan 23, 2017 | $12.90 | $13.50 | $12.70 | $13.20 | +1.54% | 7,174 |
| Jan 17, 2017 | $12.90 | $13.30 | $12.70 | $13.00 | 0.00% | 12,073 |
| Jan 9, 2017 | $14.30 | $14.60 | $12.90 | $13.00 | -9.72% | 25,394 |
| Jan 3, 2017 | $14.20 | $15.00 | $13.60 | $14.40 | +5.88% | 13,845 |
| Dec 27, 2016 | $14.60 | $15.50 | $13.30 | $13.60 | -7.48% | 89,958 |
| Dec 19, 2016 | $14.50 | $15.30 | $13.90 | $14.70 | +2.80% | 24,471 |
| Dec 12, 2016 | $15.40 | $15.40 | $13.50 | $14.30 | -7.14% | 28,150 |
| Dec 5, 2016 | $14.70 | $15.50 | $14.40 | $15.40 | +4.76% | 46,739 |
| Nov 28, 2016 | $14.10 | $14.90 | $12.00 | $14.70 | +3.52% | 368,598 |
| Nov 21, 2016 | $14.70 | $15.00 | $13.60 | $14.20 | -4.70% | 4,749 |
| Nov 14, 2016 | $14.70 | $15.10 | $13.60 | $14.90 | – | 20,299 |
Seasonality
STRR 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 | 4.8% | -5.4% | 5.1% | -0.8% | -2.5% | -2.7% | 0.7% | 4.9% | -3.3% | -2.4% | 3.6% | 5.8% |
| Months up | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 3 of 9 | 4 of 9 |
| 2026 | -8.7% | -2.8% | 3.0% | -5.6% | 19.8% | -8.3% | 1.3% | -4.2% | -5.7% | 0.5% | ||
| 2025 | -1.5% | -14.5% | -3.0% | -5.6% | -10.6% | -5.4% | 5.3% | 5.0% | 18.2% | -1.4% | -7.4% | 10.8% |
| 2024 | -4.5% | -2.2% | 21.9% | -6.5% | -7.5% | 8.8% | 9.5% | 0.1% | -12.0% | -5.9% | -2.0% | -11.7% |
| 2023 | 10.3% | 2.3% | -12.7% | -2.3% | -10.8% | 10.9% | 4.6% | -1.6% | -14.9% | -22.2% | 7.1% | -1.4% |
| 2022 | 3.0% | -0.3% | 36.5% | -18.9% | 17.6% | -19.0% | -10.2% | 25.2% | -4.7% | 1.1% | -25.0% | -11.3% |
| 2021 | 49.1% | -1.2% | 7.3% | 6.9% | 6.3% | -6.5% | 0.8% | -3.7% | -7.2% | 4.9% | 72.5% | 0.7% |
| 2020 | 1.0% | -15.6% | -16.1% | 10.2% | -8.1% | 1.6% | 5.8% | 3.2% | 0.7% | 6.5% | -1.3% | 3.2% |
| 2019 | 9.6% | 5.4% | -2.6% | 4.6% | -19.5% | -2.7% | -14.5% | 12.9% | 1.8% | -9.2% | 9.4% | -1.6% |
| 2018 | -5.3% | -8.0% | -1.0% | -3.1% | -13.3% | -0.6% | 4.9% | 1.8% | -8.1% | -1.9% | -10.3% | -3.6% |
| 2017 | -5.1% | -17.1% | 17.8% | 11.9% | 1.4% | -6.3% | -0.7% | 10.5% | -0.7% | 3.4% | -10.6% | 66.7% |