State Street Corp (STT.PG) stock
STT.PGNYSEState Commercial BanksFiscal year ends December 31Also trades as STT
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 11/3021% above fair value
$19.54+0.01 (+0.05%)
Close on Nov 6, 2026Market cap $45.48BP/E 13.5Yield 1.93%
Price history
State Street share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$19.54
+0.05% on the day
52-week range
$19.18 – $23.74
-17.7% from the high
Change over 52 weeks
-14.4%
From $22.82 on Nov 6, 2025
Average volume
77,137
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $19.48 | $19.75 | $19.34 | $19.54 | +0.93% | 356,083 |
| Oct 26, 2026 | $19.74 | $19.81 | $19.30 | $19.36 | -1.38% | 410,866 |
| Oct 19, 2026 | $20.00 | $20.00 | $19.26 | $19.63 | -1.65% | 413,342 |
| Oct 12, 2026 | $19.50 | $20.24 | $19.45 | $19.96 | +1.89% | 752,434 |
| Oct 5, 2026 | $19.60 | $19.71 | $19.34 | $19.59 | +0.10% | 407,125 |
| Sep 28, 2026 | $19.77 | $19.90 | $19.38 | $19.57 | -1.51% | 536,869 |
| Sep 21, 2026 | $20.00 | $20.15 | $19.55 | $19.87 | -0.60% | 561,465 |
| Sep 14, 2026 | $19.86 | $20.35 | $19.18 | $19.99 | +0.86% | 1,110,202 |
| Sep 8, 2026 | $20.23 | $20.36 | $19.62 | $19.82 | -2.17% | 301,215 |
| Aug 31, 2026 | $20.63 | $20.80 | $20.19 | $20.26 | -1.84% | 245,427 |
| Aug 24, 2026 | $20.72 | $20.87 | $20.64 | $20.64 | -0.29% | 307,482 |
| Aug 17, 2026 | $21.08 | $21.08 | $20.68 | $20.70 | -1.52% | 224,528 |
| Aug 10, 2026 | $21.15 | $21.21 | $20.99 | $21.02 | -0.66% | 200,236 |
| Aug 3, 2026 | $21.26 | $21.34 | $21.14 | $21.16 | -0.24% | 239,078 |
| Jul 27, 2026 | $21.30 | $21.39 | $21.12 | $21.21 | +0.14% | 214,332 |
| Jul 20, 2026 | $21.44 | $21.46 | $21.13 | $21.18 | -1.12% | 322,900 |
| Jul 13, 2026 | $21.27 | $21.42 | $21.21 | $21.42 | +0.52% | 172,645 |
| Jul 6, 2026 | $21.47 | $21.55 | $21.30 | $21.31 | -0.68% | 140,572 |
| Jun 29, 2026 | $21.45 | $21.66 | $21.37 | $21.46 | +0.26% | 327,715 |
| Jun 22, 2026 | $21.61 | $21.61 | $21.27 | $21.40 | -0.93% | 221,236 |
| Jun 15, 2026 | $21.67 | $21.77 | $21.51 | $21.60 | +0.09% | 327,597 |
| Jun 8, 2026 | $21.32 | $21.62 | $21.16 | $21.58 | +1.22% | 270,916 |
| Jun 1, 2026 | $21.66 | $21.66 | $21.28 | $21.32 | -2.69% | 183,798 |
| May 26, 2026 | $21.82 | $22.05 | $21.82 | $21.91 | +0.60% | 216,949 |
| May 18, 2026 | $22.17 | $22.17 | $21.75 | $21.78 | -1.49% | 178,617 |
| May 11, 2026 | $22.23 | $22.36 | $22.02 | $22.11 | -0.67% | 177,763 |
| May 4, 2026 | $22.31 | $22.32 | $22.10 | $22.26 | -0.13% | 146,440 |
| Apr 27, 2026 | $22.35 | $22.41 | $22.12 | $22.29 | -0.40% | 127,915 |
| Apr 20, 2026 | $22.25 | $22.44 | $22.17 | $22.38 | +0.49% | 196,925 |
| Apr 13, 2026 | $22.12 | $22.33 | $22.03 | $22.27 | +0.32% | 354,158 |
| Apr 6, 2026 | $21.91 | $22.27 | $21.82 | $22.20 | +1.58% | 120,495 |
| Mar 30, 2026 | $21.77 | $21.88 | $21.57 | $21.86 | +0.58% | 288,199 |
| Mar 23, 2026 | $22.00 | $22.09 | $21.67 | $21.73 | -0.46% | 226,896 |
| Mar 16, 2026 | $22.25 | $22.33 | $21.77 | $21.83 | -1.09% | 184,263 |
| Mar 9, 2026 | $22.35 | $22.95 | $22.07 | $22.07 | -1.60% | 238,168 |
| Mar 2, 2026 | $22.66 | $22.78 | $22.34 | $22.43 | -2.44% | 108,943 |
| Feb 23, 2026 | $23.18 | $23.18 | $22.85 | $22.99 | -0.56% | 202,250 |
| Feb 17, 2026 | $23.45 | $23.54 | $23.05 | $23.12 | -0.99% | 176,709 |
| Feb 9, 2026 | $23.39 | $23.48 | $23.25 | $23.35 | +0.09% | 305,217 |
| Feb 2, 2026 | $23.42 | $23.58 | $23.22 | $23.33 | -0.43% | 188,891 |
| Jan 26, 2026 | $23.61 | $23.68 | $23.35 | $23.43 | -0.72% | 213,914 |
| Jan 20, 2026 | $23.25 | $23.74 | $23.01 | $23.60 | +0.98% | 337,069 |
| Jan 12, 2026 | $22.87 | $23.45 | $22.86 | $23.37 | +2.28% | 239,581 |
| Jan 5, 2026 | $22.70 | $22.94 | $22.65 | $22.85 | +0.80% | 300,857 |
| Dec 29, 2025 | $22.44 | $22.68 | $22.37 | $22.67 | +1.02% | 277,142 |
| Dec 22, 2025 | $22.32 | $22.53 | $22.27 | $22.44 | +0.27% | 261,030 |
| Dec 15, 2025 | $22.30 | $22.58 | $22.23 | $22.38 | +0.67% | 383,481 |
| Dec 8, 2025 | $22.02 | $22.32 | $21.95 | $22.23 | +1.00% | 409,793 |
| Dec 1, 2025 | $21.91 | $22.24 | $21.86 | $22.01 | -1.70% | 555,234 |
| Nov 24, 2025 | $22.40 | $22.52 | $22.28 | $22.39 | +0.18% | 161,879 |
| Nov 17, 2025 | $22.54 | $22.65 | $22.21 | $22.35 | -1.19% | 269,379 |
| Nov 10, 2025 | $22.88 | $22.93 | $22.46 | $22.62 | -0.48% | 157,195 |
| Nov 3, 2025 | $22.97 | $23.00 | $22.66 | $22.73 | -0.74% | 221,835 |
| Oct 27, 2025 | $23.27 | $23.41 | $22.83 | $22.90 | -1.63% | 197,037 |
| Oct 20, 2025 | $23.10 | $23.54 | $23.07 | $23.28 | +1.44% | 263,766 |
| Oct 13, 2025 | $22.98 | $23.15 | $22.82 | $22.95 | +0.31% | 136,053 |
| Oct 6, 2025 | $23.31 | $23.47 | $22.80 | $22.88 | -2.22% | 187,948 |
| Sep 29, 2025 | $23.49 | $23.60 | $23.20 | $23.40 | -0.34% | 174,300 |
| Sep 22, 2025 | $23.65 | $23.86 | $23.47 | $23.48 | -1.30% | 177,637 |
| Sep 15, 2025 | $23.72 | $23.89 | $23.52 | $23.79 | +0.42% | 189,161 |
| Sep 8, 2025 | $23.32 | $23.75 | $23.21 | $23.69 | +2.11% | 224,087 |
| Sep 2, 2025 | $22.65 | $23.25 | $22.53 | $23.20 | +0.87% | 185,648 |
| Aug 25, 2025 | $22.98 | $23.07 | $22.80 | $23.00 | +0.17% | 205,837 |
| Aug 18, 2025 | $22.56 | $23.03 | $22.45 | $22.96 | +2.01% | 294,783 |
| Aug 11, 2025 | $22.37 | $22.61 | $22.33 | $22.51 | +0.84% | 216,150 |
| Aug 4, 2025 | $22.48 | $22.64 | $22.23 | $22.32 | -0.71% | 229,950 |
| Jul 28, 2025 | $22.29 | $22.64 | $22.26 | $22.48 | +0.67% | 211,991 |
| Jul 21, 2025 | $22.55 | $22.62 | $22.13 | $22.33 | -0.62% | 218,582 |
| Jul 14, 2025 | $22.37 | $22.66 | $21.90 | $22.47 | +0.58% | 344,307 |
| Jul 7, 2025 | $22.24 | $22.50 | $22.04 | $22.34 | +0.45% | 194,571 |
| Jun 30, 2025 | $21.73 | $22.30 | $21.71 | $22.24 | +2.39% | 436,224 |
| Jun 23, 2025 | $21.62 | $21.95 | $21.59 | $21.72 | +0.60% | 262,804 |
| Jun 16, 2025 | $21.76 | $21.82 | $21.32 | $21.59 | -0.47% | 367,909 |
| Jun 9, 2025 | $21.84 | $22.01 | $21.63 | $21.69 | -0.77% | 174,823 |
| Jun 2, 2025 | $21.95 | $22.03 | $21.76 | $21.86 | -1.89% | 209,468 |
| May 27, 2025 | $22.17 | $22.28 | $22.00 | $22.28 | +1.32% | 201,252 |
| May 19, 2025 | $22.16 | $22.38 | $21.86 | $21.99 | -1.12% | 173,973 |
| May 12, 2025 | $22.43 | $22.43 | $22.05 | $22.24 | +0.01% | 164,573 |
| May 5, 2025 | $21.94 | $22.35 | $21.77 | $22.24 | +1.36% | 205,978 |
| Apr 28, 2025 | $22.26 | $22.33 | $21.84 | $21.94 | -1.61% | 192,531 |
| Apr 21, 2025 | $21.73 | $22.32 | $21.70 | $22.30 | +1.97% | 225,505 |
| Apr 14, 2025 | $22.01 | $22.17 | $21.71 | $21.87 | -0.23% | 397,730 |
| Apr 7, 2025 | $21.76 | $22.56 | $21.62 | $21.92 | -1.97% | 383,447 |
| Mar 31, 2025 | $22.70 | $22.83 | $22.06 | $22.36 | -1.93% | 566,194 |
| Mar 24, 2025 | $23.40 | $23.49 | $22.73 | $22.80 | -2.40% | 283,990 |
| Mar 17, 2025 | $23.60 | $23.65 | $23.33 | $23.36 | -0.81% | 252,741 |
| Mar 10, 2025 | $23.38 | $23.60 | $23.13 | $23.55 | +0.56% | 216,249 |
| Mar 3, 2025 | $23.64 | $23.75 | $23.27 | $23.42 | -2.01% | 219,749 |
| Feb 24, 2025 | $24.05 | $24.19 | $23.90 | $23.90 | -0.75% | 364,971 |
| Feb 18, 2025 | $24.05 | $24.30 | $23.92 | $24.08 | -0.50% | 95,216 |
| Feb 10, 2025 | $23.93 | $24.22 | $23.65 | $24.20 | +1.60% | 148,504 |
| Feb 3, 2025 | $23.75 | $24.08 | $23.65 | $23.82 | 0.00% | 167,463 |
| Jan 27, 2025 | $24.20 | $24.43 | $23.79 | $23.82 | -1.57% | 521,888 |
| Jan 21, 2025 | $23.83 | $24.43 | $23.83 | $24.20 | +1.81% | 256,334 |
| Jan 13, 2025 | $23.17 | $23.99 | $22.91 | $23.77 | +2.21% | 247,137 |
| Jan 6, 2025 | $23.88 | $24.19 | $23.23 | $23.26 | -3.31% | 204,435 |
| Dec 30, 2024 | $22.95 | $24.30 | $22.90 | $24.05 | +4.34% | 577,002 |
| Dec 23, 2024 | $23.69 | $23.83 | $22.94 | $23.05 | -2.70% | 309,113 |
| Dec 16, 2024 | $24.04 | $24.12 | $23.56 | $23.69 | -1.06% | 371,755 |
| Dec 9, 2024 | $24.48 | $24.59 | $23.91 | $23.94 | -2.19% | 235,404 |
| Dec 2, 2024 | $24.72 | $24.94 | $24.43 | $24.48 | -2.35% | 208,205 |
| Nov 25, 2024 | $24.84 | $25.09 | $24.57 | $25.07 | +1.50% | 150,126 |
| Nov 18, 2024 | $24.66 | $24.83 | $24.35 | $24.70 | -0.24% | 138,092 |
| Nov 11, 2024 | $24.93 | $24.99 | $24.58 | $24.76 | -0.68% | 153,503 |
| Nov 4, 2024 | $24.84 | $25.00 | $24.66 | $24.93 | +0.65% | 247,637 |
| Oct 28, 2024 | $24.98 | $25.02 | $24.63 | $24.77 | -0.44% | 291,620 |
| Oct 21, 2024 | $24.92 | $25.09 | $24.65 | $24.88 | -0.16% | 250,443 |
| Oct 14, 2024 | $24.95 | $25.16 | $24.92 | $24.92 | -0.32% | 226,718 |
| Oct 7, 2024 | $24.91 | $25.07 | $24.76 | $25.00 | +0.08% | 224,040 |
| Sep 30, 2024 | $24.72 | $25.09 | $24.55 | $24.98 | +0.93% | 196,884 |
| Sep 23, 2024 | $24.86 | $24.92 | $24.70 | $24.75 | -0.44% | 233,298 |
| Sep 16, 2024 | $24.92 | $24.95 | $24.81 | $24.86 | -0.28% | 244,038 |
| Sep 9, 2024 | $24.82 | $25.01 | $24.82 | $24.93 | +0.93% | 177,563 |
| Sep 3, 2024 | $24.49 | $24.92 | $24.38 | $24.70 | -0.20% | 129,295 |
| Aug 26, 2024 | $24.91 | $24.92 | $24.56 | $24.75 | -0.56% | 305,046 |
| Aug 19, 2024 | $24.69 | $24.95 | $24.69 | $24.89 | +0.85% | 177,178 |
| Aug 12, 2024 | $24.55 | $24.83 | $24.30 | $24.68 | +0.53% | 171,263 |
| Aug 5, 2024 | $24.20 | $24.63 | $24.02 | $24.55 | -0.61% | 117,993 |
| Jul 29, 2024 | $24.37 | $24.70 | $24.16 | $24.70 | +1.86% | 120,823 |
| Jul 22, 2024 | $24.53 | $24.74 | $24.17 | $24.25 | -1.02% | 209,873 |
| Jul 15, 2024 | $24.65 | $24.69 | $24.45 | $24.50 | -0.53% | 126,874 |
| Jul 8, 2024 | $24.29 | $24.65 | $24.18 | $24.63 | +1.19% | 99,486 |
| Jul 1, 2024 | $24.03 | $24.36 | $23.85 | $24.34 | +1.25% | 96,517 |
| Jun 24, 2024 | $24.09 | $24.46 | $24.04 | $24.04 | -0.48% | 164,906 |
| Jun 17, 2024 | $24.06 | $24.23 | $23.91 | $24.16 | +0.35% | 104,842 |
| Jun 10, 2024 | $24.02 | $24.15 | $23.88 | $24.07 | +0.08% | 311,727 |
| Jun 3, 2024 | $24.36 | $24.45 | $24.00 | $24.05 | -2.04% | 164,623 |
| May 28, 2024 | $24.32 | $24.55 | $24.00 | $24.55 | +0.99% | 176,001 |
| May 20, 2024 | $24.24 | $24.54 | $24.13 | $24.31 | +0.04% | 150,193 |
| May 13, 2024 | $23.96 | $24.39 | $23.93 | $24.30 | +1.42% | 122,278 |
| May 6, 2024 | $24.12 | $24.28 | $23.75 | $23.96 | -0.66% | 406,038 |
| Apr 29, 2024 | $24.01 | $24.13 | $23.61 | $24.12 | +0.92% | 212,231 |
| Apr 22, 2024 | $23.74 | $24.04 | $23.59 | $23.90 | +0.67% | 262,497 |
| Apr 15, 2024 | $24.04 | $24.07 | $23.47 | $23.74 | -1.25% | 785,844 |
| Apr 8, 2024 | $24.48 | $24.55 | $23.94 | $24.04 | -1.68% | 308,788 |
| Apr 1, 2024 | $24.48 | $24.55 | $21.82 | $24.45 | -0.16% | 232,770 |
| Mar 25, 2024 | $24.41 | $24.57 | $24.23 | $24.49 | +0.33% | 264,919 |
| Mar 18, 2024 | $23.99 | $24.47 | $23.97 | $24.41 | +1.96% | 640,629 |
| Mar 11, 2024 | $24.20 | $24.25 | $23.77 | $23.94 | -1.07% | 176,524 |
| Mar 4, 2024 | $23.94 | $24.29 | $23.81 | $24.20 | +1.04% | 248,062 |
| Feb 26, 2024 | $24.03 | $24.16 | $23.64 | $23.95 | -0.58% | 393,881 |
| Feb 20, 2024 | $24.03 | $24.09 | $23.87 | $24.09 | +0.29% | 201,470 |
| Feb 12, 2024 | $24.13 | $24.13 | $23.64 | $24.02 | -0.08% | 196,779 |
| Feb 5, 2024 | $24.07 | $24.16 | $23.76 | $24.04 | -0.33% | 340,771 |
| Jan 29, 2024 | $24.27 | $24.32 | $24.04 | $24.12 | -0.62% | 342,066 |
| Jan 22, 2024 | $24.24 | $24.32 | $24.10 | $24.27 | +0.54% | 188,493 |
| Jan 16, 2024 | $24.16 | $24.25 | $23.93 | $24.14 | -0.04% | 221,514 |
| Jan 8, 2024 | $23.82 | $24.29 | $23.71 | $24.15 | +1.86% | 148,714 |
| Jan 2, 2024 | $23.80 | $23.93 | $23.57 | $23.71 | 0.00% | 133,497 |
| Dec 26, 2023 | $24.07 | $24.15 | $23.64 | $23.71 | -1.21% | 271,418 |
| Dec 18, 2023 | $23.84 | $24.01 | $23.61 | $24.00 | +0.63% | 241,877 |
| Dec 11, 2023 | $23.48 | $23.90 | $23.04 | $23.85 | +1.84% | 267,148 |
| Dec 4, 2023 | $23.65 | $23.73 | $23.37 | $23.42 | -1.35% | 253,252 |
| Nov 27, 2023 | $23.38 | $23.92 | $23.28 | $23.74 | +1.63% | 348,634 |
| Nov 20, 2023 | $23.48 | $23.61 | $23.01 | $23.36 | -0.51% | 117,264 |
| Nov 13, 2023 | $22.83 | $23.66 | $22.75 | $23.48 | +2.44% | 228,937 |
| Nov 6, 2023 | $22.98 | $23.11 | $22.55 | $22.92 | -0.82% | 140,524 |
| Oct 30, 2023 | $21.72 | $23.11 | $21.60 | $23.11 | +6.65% | 246,469 |
| Oct 23, 2023 | $21.75 | $22.18 | $21.65 | $21.67 | -0.73% | 235,641 |
| Oct 16, 2023 | $22.29 | $22.39 | $21.42 | $21.83 | -1.67% | 249,539 |
| Oct 9, 2023 | $22.27 | $22.69 | $22.10 | $22.20 | -0.31% | 180,655 |
| Oct 2, 2023 | $23.14 | $23.14 | $22.09 | $22.27 | -4.01% | 304,761 |
| Sep 25, 2023 | $22.85 | $23.32 | $22.85 | $23.20 | +0.69% | 623,443 |
| Sep 18, 2023 | $23.14 | $23.29 | $22.70 | $23.04 | -0.43% | 236,705 |
| Sep 11, 2023 | $22.80 | $23.14 | $22.68 | $23.14 | +1.62% | 258,015 |
| Sep 5, 2023 | $22.61 | $22.79 | $22.08 | $22.77 | +0.57% | 580,766 |
| Aug 28, 2023 | $23.45 | $23.75 | $22.20 | $22.64 | -3.12% | 536,144 |
| Aug 21, 2023 | $22.94 | $23.50 | $22.73 | $23.37 | +1.87% | 237,787 |
| Aug 14, 2023 | $23.16 | $23.59 | $22.77 | $22.94 | -0.99% | 248,362 |
| Aug 7, 2023 | $23.13 | $23.24 | $22.69 | $23.17 | +0.43% | 161,848 |
| Jul 31, 2023 | $23.10 | $23.20 | $22.65 | $23.07 | +0.39% | 120,047 |
| Jul 24, 2023 | $23.11 | $23.28 | $22.94 | $22.98 | -0.09% | 203,724 |
| Jul 17, 2023 | $22.89 | $23.32 | $22.61 | $23.00 | +0.22% | 793,274 |
| Jul 10, 2023 | $22.78 | $23.07 | $22.40 | $22.95 | +0.66% | 538,277 |
| Jul 3, 2023 | $23.09 | $23.31 | $22.44 | $22.80 | -0.70% | 255,359 |
| Jun 26, 2023 | $23.07 | $23.51 | $22.91 | $22.96 | +0.13% | 802,317 |
| Jun 20, 2023 | $23.39 | $23.39 | $22.84 | $22.93 | -2.38% | 193,273 |
| Jun 12, 2023 | $22.84 | $23.62 | $22.57 | $23.49 | +3.62% | 622,108 |
| Jun 5, 2023 | $24.32 | $24.32 | $22.34 | $22.67 | -6.52% | 410,319 |
| May 30, 2023 | $23.99 | $24.25 | $23.85 | $24.25 | +0.21% | 402,901 |
| May 22, 2023 | $23.99 | $24.21 | $23.75 | $24.20 | +1.04% | 230,213 |
| May 15, 2023 | $24.09 | $24.17 | $23.71 | $23.95 | +0.13% | 331,694 |
| May 8, 2023 | $23.65 | $24.22 | $23.53 | $23.92 | +1.44% | 644,219 |
| May 1, 2023 | $25.49 | $25.56 | $23.48 | $23.58 | -7.24% | 558,253 |
| Apr 24, 2023 | $25.54 | $25.73 | $25.37 | $25.42 | -0.24% | 616,566 |
| Apr 17, 2023 | $24.93 | $25.55 | $24.63 | $25.48 | -0.08% | 282,087 |
| Apr 10, 2023 | $25.39 | $25.81 | $25.35 | $25.50 | +0.12% | 185,986 |
| Apr 3, 2023 | $25.05 | $25.50 | $25.02 | $25.47 | +1.60% | 219,256 |
| Mar 27, 2023 | $24.69 | $25.29 | $24.69 | $25.07 | +2.58% | 659,053 |
| Mar 20, 2023 | $24.30 | $24.87 | $23.75 | $24.44 | +1.33% | 327,887 |
| Mar 13, 2023 | $23.68 | $25.08 | $23.18 | $24.12 | +0.75% | 358,770 |
| Mar 6, 2023 | $24.85 | $24.93 | $23.78 | $23.94 | -3.47% | 158,478 |
| Feb 27, 2023 | $25.39 | $25.44 | $24.45 | $24.80 | -3.20% | 340,988 |
| Feb 21, 2023 | $25.20 | $25.64 | $24.74 | $25.62 | +1.34% | 109,111 |
| Feb 13, 2023 | $25.61 | $25.79 | $25.22 | $25.28 | -0.71% | 140,243 |
| Feb 6, 2023 | $25.71 | $26.05 | $25.42 | $25.46 | -1.55% | 211,746 |
| Jan 30, 2023 | $25.75 | $26.43 | $25.73 | $25.86 | +0.31% | 250,823 |
| Jan 23, 2023 | $25.61 | $25.89 | $25.38 | $25.78 | +0.90% | 158,020 |
| Jan 17, 2023 | $25.58 | $25.75 | $25.17 | $25.55 | -0.08% | 152,024 |
| Jan 9, 2023 | $24.59 | $25.65 | $24.35 | $25.57 | +4.75% | 184,579 |
| Jan 3, 2023 | $23.70 | $24.71 | $23.57 | $24.41 | +3.83% | 112,090 |
| Dec 27, 2022 | $24.33 | $24.51 | $23.39 | $23.51 | -3.73% | 252,887 |
| Dec 19, 2022 | $24.84 | $25.10 | $24.41 | $24.42 | -1.81% | 210,825 |
| Dec 12, 2022 | $24.87 | $25.24 | $24.55 | $24.87 | +0.57% | 183,181 |
| Dec 5, 2022 | $25.08 | $25.15 | $24.70 | $24.73 | -1.55% | 208,965 |
| Nov 28, 2022 | $24.84 | $25.15 | $24.11 | $25.12 | +1.58% | 227,344 |
| Nov 21, 2022 | $24.70 | $24.85 | $24.51 | $24.73 | +0.65% | 106,217 |
| Nov 14, 2022 | $24.78 | $24.96 | $24.39 | $24.57 | -0.48% | 146,631 |
| Nov 7, 2022 | $23.91 | $24.90 | $23.79 | $24.69 | +3.60% | 206,407 |
| Oct 31, 2022 | $24.09 | $24.25 | $23.60 | $23.83 | -0.87% | 258,510 |
| Oct 24, 2022 | $23.48 | $24.18 | $23.40 | $24.04 | +2.60% | 230,036 |
| Oct 17, 2022 | $23.77 | $23.84 | $23.08 | $23.43 | -0.72% | 173,662 |
| Oct 10, 2022 | $24.05 | $24.05 | $23.35 | $23.60 | -1.83% | 139,624 |
| Oct 3, 2022 | $24.50 | $24.65 | $23.80 | $24.04 | -1.68% | 231,721 |
| Sep 26, 2022 | $24.31 | $24.62 | $24.06 | $24.45 | +0.45% | 390,044 |
| Sep 19, 2022 | $24.73 | $24.85 | $24.23 | $24.34 | -1.50% | 149,686 |
| Sep 12, 2022 | $24.78 | $25.10 | $24.52 | $24.71 | +0.16% | 134,662 |
| Sep 6, 2022 | $24.76 | $24.88 | $24.48 | $24.67 | -0.60% | 106,861 |
| Aug 29, 2022 | $25.42 | $25.65 | $24.57 | $24.82 | -2.78% | 152,964 |
| Aug 22, 2022 | $25.82 | $25.98 | $25.02 | $25.53 | -1.35% | 106,807 |
| Aug 15, 2022 | $26.46 | $26.54 | $25.69 | $25.88 | -2.04% | 72,006 |
| Aug 8, 2022 | $26.63 | $26.75 | $26.15 | $26.42 | -0.79% | 175,399 |
| Aug 1, 2022 | $26.48 | $27.17 | $26.32 | $26.63 | +0.38% | 219,501 |
| Jul 25, 2022 | $26.11 | $26.68 | $25.77 | $26.53 | +1.76% | 138,429 |
| Jul 18, 2022 | $25.27 | $26.08 | $25.27 | $26.07 | +3.25% | 85,259 |
| Jul 11, 2022 | $25.29 | $25.46 | $25.00 | $25.25 | -0.20% | 109,127 |
| Jul 5, 2022 | $25.07 | $25.35 | $24.96 | $25.30 | +0.88% | 90,774 |
| Jun 27, 2022 | $24.93 | $25.20 | $24.87 | $25.08 | +0.32% | 125,445 |
| Jun 21, 2022 | $24.30 | $25.00 | $24.30 | $25.00 | +3.22% | 77,792 |
| Jun 13, 2022 | $24.48 | $24.64 | $23.89 | $24.22 | -2.22% | 235,219 |
| Jun 6, 2022 | $25.30 | $25.30 | $24.40 | $24.77 | -2.09% | 158,073 |
| May 31, 2022 | $25.44 | $25.52 | $25.00 | $25.30 | -0.55% | 173,986 |
| May 23, 2022 | $24.39 | $25.59 | $23.89 | $25.44 | +4.95% | 226,210 |
| May 16, 2022 | $25.02 | $25.28 | $24.18 | $24.24 | -3.12% | 282,300 |
| May 9, 2022 | $25.10 | $25.38 | $24.84 | $25.02 | -0.60% | 215,638 |
| May 2, 2022 | $25.46 | $25.62 | $24.80 | $25.17 | -1.33% | 195,948 |
| Apr 25, 2022 | $25.59 | $25.91 | $24.76 | $25.51 | -0.55% | 335,986 |
| Apr 18, 2022 | $25.59 | $25.94 | $25.36 | $25.65 | -0.31% | 212,411 |
| Apr 11, 2022 | $25.65 | $25.91 | $25.55 | $25.73 | 0.00% | 127,775 |
| Apr 4, 2022 | $26.58 | $26.64 | $25.63 | $25.73 | -2.78% | 137,426 |
| Mar 28, 2022 | $26.12 | $26.64 | $25.98 | $26.47 | +1.87% | 162,455 |
| Mar 21, 2022 | $26.07 | $26.26 | $25.84 | $25.98 | -0.65% | 158,312 |
| Mar 14, 2022 | $25.62 | $26.42 | $25.02 | $26.15 | +1.79% | 310,356 |
| Mar 7, 2022 | $26.15 | $26.15 | $25.54 | $25.69 | -1.15% | 145,772 |
| Feb 28, 2022 | $26.28 | $26.85 | $25.97 | $25.99 | -1.03% | 190,887 |
| Feb 22, 2022 | $26.25 | $26.46 | $25.58 | $26.26 | -0.15% | 135,781 |
| Feb 14, 2022 | $26.54 | $26.77 | $26.18 | $26.30 | -0.60% | 189,410 |
| Feb 7, 2022 | $26.92 | $26.98 | $26.24 | $26.46 | -1.67% | 252,131 |
| Jan 31, 2022 | $27.49 | $27.88 | $26.83 | $26.91 | -2.32% | 189,894 |
| Jan 24, 2022 | $28.50 | $28.61 | $27.41 | $27.55 | -3.70% | 163,629 |
| Jan 18, 2022 | $28.60 | $28.63 | $27.91 | $28.61 | -0.31% | 140,474 |
| Jan 10, 2022 | $28.33 | $28.90 | $28.27 | $28.70 | +0.84% | 195,681 |
| Jan 3, 2022 | $28.68 | $28.68 | $27.95 | $28.46 | -0.52% | 146,503 |
| Dec 27, 2021 | $28.43 | $28.79 | $28.38 | $28.61 | +0.32% | 107,174 |
| Dec 20, 2021 | $28.10 | $28.66 | $27.97 | $28.52 | +1.39% | 83,741 |
| Dec 13, 2021 | $27.67 | $28.33 | $27.55 | $28.13 | +1.85% | 197,152 |
| Dec 6, 2021 | $27.78 | $28.15 | $27.62 | $27.62 | -0.50% | 171,859 |
| Nov 29, 2021 | $27.83 | $28.07 | $27.60 | $27.76 | -1.39% | 299,171 |
| Nov 22, 2021 | $28.64 | $28.73 | $28.02 | $28.15 | -1.61% | 122,531 |
| Nov 15, 2021 | $28.90 | $29.03 | $28.50 | $28.61 | -1.11% | 680,337 |
| Nov 8, 2021 | $29.50 | $29.50 | $28.90 | $28.93 | -1.60% | 300,351 |
| Nov 1, 2021 | $29.20 | $29.58 | $29.20 | $29.40 | +0.31% | 110,659 |
| Oct 25, 2021 | $29.13 | $29.40 | $29.07 | $29.31 | +0.39% | 122,607 |
| Oct 18, 2021 | $28.99 | $29.35 | $28.96 | $29.20 | +0.23% | 114,875 |
| Oct 11, 2021 | $28.40 | $29.19 | $28.39 | $29.13 | +2.43% | 188,509 |
| Oct 4, 2021 | $29.09 | $29.18 | $28.30 | $28.44 | -2.54% | 177,603 |
| Sep 27, 2021 | $29.22 | $29.39 | $28.82 | $29.18 | -0.31% | 214,173 |
| Sep 20, 2021 | $29.45 | $29.67 | $29.26 | $29.27 | -1.05% | 175,038 |
| Sep 13, 2021 | $29.41 | $29.69 | $29.38 | $29.58 | +0.58% | 117,709 |
| Sep 7, 2021 | $29.58 | $29.63 | $29.37 | $29.41 | -0.61% | 143,832 |
| Aug 30, 2021 | $29.55 | $29.76 | $29.43 | $29.59 | -0.70% | 242,799 |
| Aug 23, 2021 | $29.79 | $29.92 | $29.74 | $29.80 | +0.07% | 139,511 |
| Aug 16, 2021 | $29.85 | $29.91 | $29.65 | $29.78 | -0.50% | 152,199 |
| Aug 9, 2021 | $30.05 | $30.08 | $29.63 | $29.93 | -0.50% | 353,011 |
| Aug 2, 2021 | $30.45 | $30.45 | $30.02 | $30.08 | -0.66% | 181,663 |
| Jul 26, 2021 | $30.10 | $30.30 | $29.85 | $30.28 | +0.66% | 127,814 |
| Jul 19, 2021 | $29.95 | $30.13 | $29.87 | $30.08 | +0.10% | 129,726 |
| Jul 12, 2021 | $30.17 | $30.27 | $30.02 | $30.05 | -0.36% | 154,736 |
| Jul 6, 2021 | $30.18 | $30.31 | $30.07 | $30.16 | +0.07% | 125,039 |
| Jun 28, 2021 | $29.87 | $30.15 | $29.83 | $30.14 | +0.70% | 212,007 |
| Jun 21, 2021 | $29.81 | $30.17 | $29.75 | $29.93 | +0.50% | 269,827 |
| Jun 14, 2021 | $29.58 | $29.83 | $29.58 | $29.78 | +0.68% | 162,779 |
| Jun 7, 2021 | $29.64 | $29.69 | $29.51 | $29.58 | -0.14% | 121,075 |
| Jun 1, 2021 | $29.40 | $29.65 | $29.36 | $29.62 | +0.75% | 100,112 |
| May 24, 2021 | $29.51 | $29.61 | $29.18 | $29.40 | -0.07% | 115,876 |
| May 17, 2021 | $29.32 | $29.55 | $29.10 | $29.42 | +0.72% | 426,289 |
| May 10, 2021 | $29.46 | $29.46 | $28.86 | $29.21 | -0.68% | 152,108 |
| May 3, 2021 | $29.28 | $29.55 | $29.24 | $29.41 | +0.65% | 161,717 |
| Apr 26, 2021 | $29.40 | $29.47 | $29.22 | $29.22 | -0.48% | 166,187 |
| Apr 19, 2021 | $29.49 | $29.54 | $29.32 | $29.36 | -0.31% | 207,229 |
| Apr 12, 2021 | $29.38 | $29.62 | $29.28 | $29.45 | +0.10% | 154,363 |
| Apr 5, 2021 | $29.00 | $29.54 | $29.00 | $29.42 | +0.96% | 193,170 |
| Mar 29, 2021 | $29.07 | $29.14 | $28.75 | $29.14 | +0.24% | 214,980 |
| Mar 22, 2021 | $28.73 | $29.18 | $28.73 | $29.07 | +1.18% | 189,951 |
| Mar 15, 2021 | $28.76 | $29.18 | $28.45 | $28.73 | -0.35% | 260,401 |
| Mar 8, 2021 | $28.36 | $29.02 | $27.97 | $28.83 | +2.09% | 279,630 |
| Mar 1, 2021 | $28.12 | $28.29 | $27.52 | $28.24 | +1.04% | 207,899 |
| Feb 22, 2021 | $28.47 | $28.48 | $27.43 | $27.95 | -1.83% | 201,566 |
| Feb 16, 2021 | $28.86 | $28.86 | $28.31 | $28.47 | -1.62% | 91,932 |
| Feb 8, 2021 | $28.68 | $29.15 | $28.54 | $28.94 | +0.91% | 105,188 |
| Feb 1, 2021 | $28.57 | $28.85 | $28.33 | $28.68 | +0.46% | 111,810 |
| Jan 25, 2021 | $28.57 | $28.84 | $28.31 | $28.55 | -0.45% | 161,089 |
| Jan 19, 2021 | $28.23 | $28.74 | $28.12 | $28.68 | +1.77% | 120,052 |
| Jan 11, 2021 | $27.99 | $28.47 | $26.97 | $28.18 | +0.64% | 223,590 |
| Jan 4, 2021 | $28.91 | $29.04 | $27.71 | $28.00 | -3.31% | 186,693 |
| Dec 28, 2020 | $29.08 | $29.16 | $28.83 | $28.96 | -0.55% | 104,436 |
| Dec 21, 2020 | $29.50 | $29.63 | $28.92 | $29.12 | -1.69% | 191,061 |
| Dec 14, 2020 | $29.19 | $29.69 | $29.07 | $29.62 | +1.89% | 150,819 |
| Dec 7, 2020 | $29.38 | $29.38 | $29.00 | $29.07 | -1.09% | 212,618 |
| Nov 30, 2020 | $29.10 | $29.41 | $28.78 | $29.39 | +1.27% | 131,286 |
| Nov 23, 2020 | $29.35 | $29.67 | $28.84 | $29.02 | -0.99% | 115,492 |
| Nov 16, 2020 | $28.70 | $29.53 | $28.66 | $29.31 | +2.16% | 213,317 |
| Nov 9, 2020 | $28.66 | $28.96 | $28.41 | $28.69 | +0.84% | 209,987 |
| Nov 2, 2020 | $28.57 | $28.77 | $28.12 | $28.45 | +0.32% | 104,989 |
| Oct 26, 2020 | $28.80 | $28.97 | $28.13 | $28.36 | -1.97% | 162,830 |
| Oct 19, 2020 | $28.86 | $28.96 | $28.12 | $28.93 | +0.59% | 97,646 |
| Oct 12, 2020 | $28.47 | $28.89 | $28.22 | $28.76 | +0.88% | 128,137 |
| Oct 5, 2020 | $28.07 | $28.55 | $27.79 | $28.51 | +2.00% | 132,721 |
| Sep 28, 2020 | $28.17 | $28.17 | $27.71 | $27.95 | -0.36% | 208,541 |
| Sep 21, 2020 | $27.97 | $28.11 | $27.37 | $28.05 | 0.00% | 157,274 |
| Sep 14, 2020 | $27.96 | $28.22 | $27.78 | $28.05 | +0.88% | 147,340 |
| Sep 8, 2020 | $27.74 | $28.15 | $27.52 | $27.80 | +0.16% | 199,002 |
| Aug 31, 2020 | $27.95 | $28.06 | $27.56 | $27.76 | -0.68% | 171,384 |
| Aug 24, 2020 | $28.37 | $28.60 | $27.95 | $27.95 | -1.10% | 130,269 |
| Aug 17, 2020 | $28.28 | $28.50 | $28.16 | $28.26 | +0.39% | 174,872 |
| Aug 10, 2020 | $27.88 | $28.26 | $27.73 | $28.15 | +1.26% | 117,617 |
| Aug 3, 2020 | $28.46 | $28.46 | $27.60 | $27.80 | -2.11% | 163,445 |
| Jul 27, 2020 | $27.65 | $28.44 | $27.53 | $28.40 | +2.82% | 297,241 |
| Jul 20, 2020 | $27.21 | $27.81 | $27.17 | $27.62 | +1.69% | 205,247 |
| Jul 13, 2020 | $26.73 | $27.17 | $26.35 | $27.16 | +1.95% | 96,528 |
| Jul 6, 2020 | $26.65 | $26.78 | $26.37 | $26.64 | +0.64% | 230,092 |
| Jun 29, 2020 | $26.53 | $26.54 | $26.13 | $26.47 | -0.23% | 283,185 |
| Jun 22, 2020 | $26.89 | $26.89 | $26.27 | $26.53 | -0.64% | 126,102 |
| Jun 15, 2020 | $25.90 | $26.88 | $25.90 | $26.70 | +2.46% | 121,206 |
| Jun 8, 2020 | $27.18 | $27.21 | $26.01 | $26.06 | -2.80% | 169,802 |
| Jun 1, 2020 | $26.91 | $27.23 | $26.72 | $26.81 | -0.19% | 155,545 |
| May 26, 2020 | $26.83 | $27.19 | $26.65 | $26.86 | +1.47% | 100,626 |
| May 18, 2020 | $26.45 | $26.58 | $25.90 | $26.47 | +2.40% | 107,824 |
| May 11, 2020 | $26.91 | $26.91 | $25.61 | $25.85 | -3.90% | 205,010 |
| May 4, 2020 | $26.97 | $27.06 | $26.52 | $26.90 | -0.41% | 134,169 |
| Apr 27, 2020 | $26.59 | $27.09 | $26.42 | $27.01 | +1.66% | 120,008 |
| Apr 20, 2020 | $26.68 | $26.83 | $26.24 | $26.57 | -1.04% | 125,832 |
| Apr 13, 2020 | $26.90 | $27.09 | $25.65 | $26.85 | +1.05% | 160,498 |
| Apr 6, 2020 | $24.31 | $26.98 | $24.31 | $26.57 | +10.07% | 190,582 |
| Mar 30, 2020 | $24.47 | $24.88 | $22.47 | $24.14 | -1.31% | 340,229 |
| Mar 23, 2020 | $22.80 | $26.05 | $19.81 | $24.46 | +6.12% | 488,176 |
| Mar 16, 2020 | $24.00 | $24.99 | $14.75 | $23.05 | -6.87% | 953,847 |
| Mar 9, 2020 | $26.98 | $27.54 | $22.80 | $24.75 | -10.00% | 1,064,500 |
| Mar 2, 2020 | $27.13 | $29.07 | $26.77 | $27.50 | +2.27% | 246,057 |
| Feb 24, 2020 | $28.48 | $28.59 | $26.32 | $26.89 | -5.98% | 295,986 |
| Feb 18, 2020 | $29.07 | $29.07 | $28.58 | $28.60 | -1.45% | 133,456 |
| Feb 10, 2020 | $29.02 | $29.19 | $28.91 | $29.02 | +0.12% | 256,680 |
| Feb 3, 2020 | $28.74 | $29.03 | $28.50 | $28.99 | +1.59% | 105,349 |
| Jan 27, 2020 | $28.45 | $28.87 | $28.43 | $28.53 | -0.11% | 203,522 |
| Jan 21, 2020 | $28.58 | $28.61 | $28.43 | $28.56 | -0.21% | 131,507 |
| Jan 13, 2020 | $28.18 | $28.64 | $28.15 | $28.62 | +1.87% | 119,043 |
| Jan 6, 2020 | $28.41 | $28.56 | $28.02 | $28.10 | -1.25% | 192,859 |
| Dec 30, 2019 | $28.06 | $28.51 | $27.77 | $28.45 | +1.35% | 106,564 |
| Dec 23, 2019 | $28.02 | $28.25 | $27.81 | $28.07 | -0.11% | 140,055 |
| Dec 16, 2019 | $27.92 | $28.17 | $27.90 | $28.10 | +0.93% | 123,558 |
| Dec 9, 2019 | $27.47 | $27.84 | $27.38 | $27.84 | +1.38% | 123,180 |
| Dec 2, 2019 | $27.31 | $27.55 | $27.23 | $27.46 | +0.70% | 137,339 |
| Nov 25, 2019 | $28.00 | $28.09 | $27.27 | $27.27 | -2.61% | 160,160 |
| Nov 18, 2019 | $27.88 | $28.00 | $27.59 | $28.00 | +0.99% | 127,644 |
| Nov 11, 2019 | $27.75 | $28.02 | $27.52 | $27.73 | +0.20% | 111,285 |
| Nov 4, 2019 | $27.75 | $27.90 | $27.55 | $27.67 | -0.29% | 264,294 |
| Oct 28, 2019 | $27.88 | $27.89 | $27.68 | $27.75 | -0.50% | 279,022 |
| Oct 21, 2019 | $27.87 | $28.07 | $27.77 | $27.89 | +0.07% | 309,462 |
| Oct 14, 2019 | $27.47 | $28.18 | $27.41 | $27.87 | +1.49% | 285,998 |
| Oct 7, 2019 | $26.99 | $27.48 | $26.87 | $27.46 | +1.70% | 264,646 |
| Sep 30, 2019 | $26.79 | $27.09 | $26.74 | $27.00 | +0.67% | 372,747 |
| Sep 23, 2019 | $26.97 | $26.97 | $26.75 | $26.82 | -0.42% | 247,833 |
| Sep 16, 2019 | $26.85 | $27.06 | $26.82 | $26.93 | +0.57% | 274,693 |
| Sep 9, 2019 | $27.26 | $27.35 | $26.72 | $26.78 | -1.54% | 165,679 |
| Sep 3, 2019 | $26.51 | $27.23 | $26.51 | $27.20 | +2.87% | 194,222 |
| Aug 26, 2019 | $27.26 | $27.26 | $26.42 | $26.44 | -2.47% | 314,557 |
| Aug 19, 2019 | $27.46 | $27.51 | $27.06 | $27.11 | -0.95% | 204,935 |
| Aug 12, 2019 | $27.00 | $27.58 | $26.77 | $27.37 | +1.30% | 127,120 |
| Aug 5, 2019 | $27.06 | $27.06 | $26.71 | $27.02 | -0.41% | 128,406 |
| Jul 29, 2019 | $26.94 | $27.17 | $26.71 | $27.13 | +0.74% | 311,010 |
| Jul 22, 2019 | $26.87 | $26.99 | $26.78 | $26.93 | -0.04% | 267,118 |
| Jul 15, 2019 | $26.79 | $26.95 | $26.75 | $26.94 | +0.52% | 448,984 |
| Jul 8, 2019 | $26.90 | $26.90 | $26.65 | $26.80 | -0.30% | 311,686 |
| Jul 1, 2019 | $26.63 | $27.06 | $26.45 | $26.88 | +1.63% | 63,703 |
| Jun 24, 2019 | $27.08 | $27.08 | $26.45 | $26.45 | -1.86% | 195,067 |
| Jun 17, 2019 | $26.99 | $27.24 | $26.95 | $26.95 | -0.22% | 155,498 |
| Jun 10, 2019 | $26.77 | $27.01 | $26.65 | $27.01 | +1.24% | 128,025 |
| Jun 3, 2019 | $26.28 | $26.74 | $26.15 | $26.68 | +2.07% | 118,053 |
| May 28, 2019 | $26.26 | $26.56 | $26.07 | $26.14 | -0.42% | 233,032 |
| May 20, 2019 | $26.43 | $26.46 | $26.11 | $26.25 | -0.72% | 71,717 |
| May 13, 2019 | $26.01 | $26.50 | $26.01 | $26.44 | +1.11% | 98,104 |
| May 6, 2019 | $26.02 | $26.21 | $25.85 | $26.15 | +0.27% | 155,352 |
| Apr 29, 2019 | $25.72 | $26.15 | $25.71 | $26.08 | +1.44% | 367,005 |
| Apr 22, 2019 | $26.33 | $26.33 | $25.71 | $25.71 | -2.35% | 210,760 |
| Apr 15, 2019 | $26.29 | $26.50 | $26.20 | $26.33 | +0.30% | 74,623 |
| Apr 8, 2019 | $26.22 | $26.32 | $26.10 | $26.25 | -0.19% | 98,988 |
| Apr 1, 2019 | $25.62 | $26.32 | $25.56 | $26.30 | +3.22% | 176,206 |
| Mar 25, 2019 | $26.10 | $26.10 | $25.46 | $25.48 | -2.26% | 296,083 |
| Mar 18, 2019 | $26.47 | $26.60 | $25.98 | $26.07 | -1.36% | 302,677 |
| Mar 11, 2019 | $26.28 | $26.48 | $26.06 | $26.43 | +0.69% | 140,373 |
| Mar 4, 2019 | $25.85 | $26.40 | $25.75 | $26.25 | +1.39% | 164,562 |
| Feb 25, 2019 | $25.69 | $25.96 | $25.35 | $25.89 | +1.17% | 247,718 |
| Feb 19, 2019 | $25.66 | $25.78 | $25.54 | $25.59 | -0.27% | 112,401 |
| Feb 11, 2019 | $25.33 | $25.67 | $25.27 | $25.66 | +1.62% | 146,796 |
| Feb 4, 2019 | $25.33 | $25.59 | $25.21 | $25.25 | -0.47% | 112,304 |
| Jan 28, 2019 | $25.43 | $25.73 | $25.20 | $25.37 | -0.08% | 393,627 |
| Jan 22, 2019 | $24.99 | $25.45 | $24.87 | $25.39 | +1.64% | 282,110 |
| Jan 14, 2019 | $24.89 | $25.08 | $24.76 | $24.98 | +0.64% | 338,870 |
| Jan 7, 2019 | $24.77 | $25.09 | $24.38 | $24.82 | +1.26% | 384,250 |
| Dec 31, 2018 | $23.62 | $24.61 | $23.62 | $24.51 | +3.99% | 177,064 |
| Dec 24, 2018 | $23.55 | $23.84 | $23.35 | $23.57 | -0.76% | 221,336 |
| Dec 17, 2018 | $24.31 | $24.31 | $23.57 | $23.75 | -2.10% | 623,468 |
| Dec 10, 2018 | $24.31 | $24.42 | $24.04 | $24.26 | -0.16% | 1,132,634 |
| Dec 3, 2018 | $24.43 | $24.50 | $24.10 | $24.30 | 0.00% | 392,061 |
| Nov 26, 2018 | $25.04 | $25.04 | $24.28 | $24.30 | -2.80% | 200,164 |
| Nov 19, 2018 | $25.05 | $25.12 | $24.78 | $25.00 | -0.20% | 113,889 |
| Nov 12, 2018 | $25.29 | $25.33 | $24.94 | $25.05 | -0.95% | 136,929 |
| Nov 5, 2018 | $25.25 | $25.35 | $25.12 | $25.29 | +0.36% | 153,931 |
| Oct 29, 2018 | $25.46 | $25.56 | $25.19 | $25.20 | -0.51% | 126,512 |
| Oct 22, 2018 | $25.43 | $25.70 | $25.29 | $25.33 | -0.90% | 127,936 |
| Oct 15, 2018 | $25.35 | $25.57 | $25.14 | $25.56 | +1.35% | 184,171 |
| Oct 8, 2018 | $25.37 | $25.46 | $25.14 | $25.22 | -0.67% | 116,334 |
| Oct 1, 2018 | $25.79 | $25.81 | $25.16 | $25.39 | -1.24% | 329,424 |
| Sep 24, 2018 | $25.74 | $25.81 | $25.64 | $25.71 | +0.03% | 129,490 |
| Sep 17, 2018 | $25.92 | $26.02 | $25.56 | $25.70 | -0.88% | 188,420 |
| Sep 10, 2018 | $25.84 | $25.94 | $25.72 | $25.93 | +0.50% | 84,968 |
| Sep 4, 2018 | $26.20 | $26.27 | $25.69 | $25.80 | -1.34% | 134,928 |
| Aug 27, 2018 | $26.33 | $26.53 | $26.13 | $26.15 | -0.83% | 141,044 |
| Aug 20, 2018 | $26.24 | $26.44 | $26.20 | $26.37 | +0.50% | 134,527 |
| Aug 13, 2018 | $25.91 | $26.24 | $25.90 | $26.24 | +1.39% | 65,052 |
| Aug 6, 2018 | $26.06 | $26.18 | $25.83 | $25.88 | -0.84% | 115,516 |
| Jul 30, 2018 | $26.03 | $26.16 | $25.95 | $26.10 | +0.12% | 300,851 |
| Jul 23, 2018 | $26.24 | $26.24 | $26.07 | $26.07 | -0.72% | 133,611 |
| Jul 16, 2018 | $26.15 | $26.27 | $25.85 | $26.26 | -0.23% | 209,153 |
| Jul 9, 2018 | $26.41 | $26.47 | $26.13 | $26.32 | -0.79% | 335,191 |
| Jul 2, 2018 | $26.16 | $26.58 | $26.03 | $26.53 | +1.57% | 142,225 |
| Jun 25, 2018 | $25.88 | $26.21 | $25.80 | $26.12 | +0.62% | 207,965 |
| Jun 18, 2018 | $26.07 | $26.17 | $25.93 | $25.96 | -0.57% | 207,814 |
| Jun 11, 2018 | $26.05 | $26.18 | $25.94 | $26.11 | -0.08% | 177,992 |
| Jun 4, 2018 | $25.82 | $26.15 | $25.72 | $26.13 | +1.08% | 251,026 |
| May 29, 2018 | $25.85 | $25.91 | $25.55 | $25.85 | +0.04% | 155,225 |
| May 21, 2018 | $25.71 | $26.00 | $25.63 | $25.84 | +0.74% | 164,618 |
| May 14, 2018 | $25.75 | $25.84 | $25.61 | $25.65 | -0.54% | 149,872 |
| May 7, 2018 | $25.81 | $25.92 | $25.56 | $25.79 | -0.08% | 211,955 |
| Apr 30, 2018 | $25.67 | $25.84 | $25.65 | $25.81 | +0.55% | 133,750 |
| Apr 23, 2018 | $25.99 | $26.17 | $25.50 | $25.67 | -2.02% | 244,022 |
| Apr 16, 2018 | $26.27 | $26.40 | $25.99 | $26.20 | -0.64% | 119,502 |
| Apr 9, 2018 | $26.47 | $26.52 | $26.25 | $26.37 | -0.38% | 153,556 |
| Apr 2, 2018 | $26.75 | $26.84 | $26.36 | $26.47 | -1.19% | 193,688 |
| Mar 26, 2018 | $26.69 | $26.81 | $26.47 | $26.79 | +0.26% | 202,677 |
| Mar 19, 2018 | $26.73 | $26.85 | $26.68 | $26.72 | -0.34% | 77,890 |
| Mar 12, 2018 | $26.64 | $26.88 | $26.60 | $26.81 | +0.64% | 133,442 |
| Mar 5, 2018 | $26.35 | $26.92 | $26.35 | $26.64 | +0.72% | 138,293 |
| Feb 26, 2018 | $26.41 | $26.71 | $26.32 | $26.45 | +0.06% | 292,101 |
| Feb 20, 2018 | $26.15 | $26.50 | $26.08 | $26.43 | +1.28% | 129,507 |
| Feb 12, 2018 | $26.11 | $26.20 | $25.85 | $26.10 | -0.50% | 276,569 |
| Feb 5, 2018 | $25.81 | $26.31 | $25.60 | $26.23 | +1.43% | 501,021 |
| Jan 29, 2018 | $26.50 | $26.50 | $25.52 | $25.86 | -2.49% | 328,794 |
| Jan 22, 2018 | $26.45 | $26.65 | $26.44 | $26.52 | -0.04% | 519,978 |
| Jan 16, 2018 | $26.78 | $26.84 | $26.50 | $26.53 | -0.67% | 331,234 |
| Jan 8, 2018 | $26.86 | $26.96 | $26.70 | $26.71 | -0.56% | 809,319 |
| Jan 2, 2018 | $27.05 | $27.09 | $26.72 | $26.86 | -0.96% | 257,923 |
| Dec 26, 2017 | $27.23 | $27.28 | $26.97 | $27.12 | -0.73% | 197,083 |
| Dec 18, 2017 | $27.26 | $27.46 | $27.19 | $27.32 | +0.29% | 153,474 |
| Dec 11, 2017 | $27.35 | $27.47 | $27.16 | $27.24 | -0.55% | 196,016 |
| Dec 4, 2017 | $27.40 | $27.64 | $27.36 | $27.39 | +0.15% | 159,313 |
| Nov 27, 2017 | $28.30 | $28.45 | $27.26 | $27.35 | -3.66% | 437,054 |
| Nov 20, 2017 | $27.71 | $28.41 | $27.71 | $28.39 | +1.57% | 116,742 |
| Nov 13, 2017 | $27.63 | $27.95 | $27.39 | $27.95 | +1.19% | 207,837 |
| Nov 6, 2017 | $27.45 | $27.70 | $27.45 | $27.62 | +0.62% | 209,802 |
| Oct 30, 2017 | $27.26 | $27.47 | $27.04 | $27.45 | +0.81% | 254,875 |
| Oct 23, 2017 | $27.28 | $27.45 | $27.17 | $27.23 | -0.07% | 101,379 |
| Oct 16, 2017 | $27.38 | $27.62 | $27.13 | $27.25 | -0.40% | 210,808 |
| Oct 9, 2017 | $27.15 | $27.38 | $26.92 | $27.36 | +1.33% | 538,019 |
| Oct 2, 2017 | $27.24 | $27.33 | $26.89 | $27.00 | -0.81% | 284,771 |
| Sep 25, 2017 | $27.18 | $27.27 | $27.10 | $27.22 | +0.15% | 133,618 |
| Sep 18, 2017 | $27.21 | $27.28 | $27.06 | $27.18 | +0.11% | 459,129 |
| Sep 11, 2017 | $27.29 | $27.43 | $27.15 | $27.15 | -0.51% | 303,128 |
| Sep 5, 2017 | $27.76 | $27.80 | $27.20 | $27.29 | -1.66% | 340,353 |
| Aug 28, 2017 | $28.02 | $28.02 | $27.55 | $27.75 | -0.79% | 127,047 |
| Aug 21, 2017 | $27.89 | $28.07 | $27.83 | $27.97 | +0.50% | 129,045 |
| Aug 14, 2017 | $27.73 | $27.98 | $27.73 | $27.83 | +0.40% | 89,924 |
| Aug 7, 2017 | $27.77 | $28.03 | $27.52 | $27.72 | -0.47% | 164,350 |
| Jul 31, 2017 | $27.76 | $27.89 | $27.61 | $27.85 | +0.40% | 202,194 |
| Jul 24, 2017 | $27.61 | $27.74 | $27.42 | $27.74 | +0.54% | 205,865 |
| Jul 17, 2017 | $27.36 | $27.59 | $27.28 | $27.59 | +1.14% | 1,348,866 |
| Jul 10, 2017 | $27.36 | $27.36 | $27.20 | $27.28 | -0.07% | 250,049 |
| Jul 3, 2017 | $27.26 | $27.46 | $27.18 | $27.30 | -0.47% | 248,984 |
| Jun 26, 2017 | $27.38 | $27.47 | $27.22 | $27.43 | +0.33% | 158,964 |
| Jun 19, 2017 | $27.28 | $27.40 | $27.12 | $27.34 | +0.37% | 121,858 |
| Jun 12, 2017 | $27.08 | $27.27 | $26.99 | $27.24 | +0.85% | 214,275 |
| Jun 5, 2017 | $27.12 | $27.28 | $26.97 | $27.01 | -0.81% | 188,446 |
| May 30, 2017 | $27.14 | $27.23 | $27.00 | $27.23 | +0.29% | 187,749 |
| May 22, 2017 | $26.89 | $27.37 | $26.85 | $27.15 | +1.04% | 168,250 |
| May 15, 2017 | $26.94 | $26.94 | $26.66 | $26.87 | -0.11% | 282,767 |
| May 8, 2017 | $26.81 | $26.99 | $26.75 | $26.90 | +0.37% | 839,391 |
| May 1, 2017 | $26.73 | $26.98 | $26.72 | $26.80 | +0.30% | 281,185 |
| Apr 24, 2017 | $26.74 | $26.84 | $26.67 | $26.72 | +0.07% | 350,434 |
| Apr 17, 2017 | $26.49 | $26.73 | $26.45 | $26.70 | +0.60% | 301,625 |
| Apr 10, 2017 | $26.42 | $26.55 | $26.38 | $26.54 | +0.45% | 290,115 |
| Apr 3, 2017 | $26.38 | $26.59 | $26.33 | $26.42 | +0.34% | 570,450 |
| Mar 27, 2017 | $26.31 | $26.46 | $26.25 | $26.33 | -0.08% | 482,245 |
| Mar 20, 2017 | $26.23 | $26.44 | $26.23 | $26.35 | +0.19% | 446,893 |
| Mar 13, 2017 | $25.98 | $26.39 | $25.80 | $26.30 | +1.15% | 295,833 |
| Mar 6, 2017 | $26.69 | $26.69 | $25.80 | $26.00 | -2.80% | 446,041 |
| Feb 27, 2017 | $26.41 | $26.76 | $26.30 | $26.75 | +1.48% | 297,884 |
| Feb 21, 2017 | $25.98 | $26.59 | $25.98 | $26.36 | +1.35% | 161,370 |
| Feb 13, 2017 | $25.93 | $26.07 | $25.80 | $26.01 | +0.39% | 465,063 |
| Feb 6, 2017 | $25.56 | $26.10 | $25.56 | $25.91 | +1.33% | 949,324 |
| Jan 30, 2017 | $25.42 | $25.67 | $25.25 | $25.57 | +1.19% | 918,959 |
| Jan 23, 2017 | $25.21 | $25.46 | $25.09 | $25.27 | -0.12% | 282,597 |
| Jan 17, 2017 | $25.50 | $25.63 | $25.15 | $25.30 | -0.90% | 178,337 |
| Jan 9, 2017 | $25.31 | $25.73 | $25.30 | $25.53 | +0.91% | 402,115 |
| Jan 3, 2017 | $25.02 | $25.53 | $25.02 | $25.30 | +1.12% | 199,223 |
| Dec 27, 2016 | $25.07 | $25.28 | $25.01 | $25.02 | -0.44% | 149,138 |
| Dec 19, 2016 | $24.59 | $25.45 | $24.59 | $25.13 | +1.86% | 100,443 |
| Dec 12, 2016 | $24.54 | $24.68 | $24.25 | $24.67 | +0.53% | 983,541 |
| Dec 5, 2016 | $24.65 | $24.90 | $24.39 | $24.54 | -0.20% | 192,220 |
| Nov 28, 2016 | $25.41 | $25.43 | $24.59 | $24.59 | -3.98% | 274,852 |
| Nov 21, 2016 | $25.35 | $25.61 | $25.26 | $25.61 | – | 96,124 |
Seasonality
STT.PG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.2% | -1.3% | 0.6% | 0.8% | -0.4% | 2.3% | -0.6% | -0.2% | -0.4% | 0.9% | -0.3% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 4.4% | -1.9% | -4.6% | 3.0% | -1.6% | -0.4% | -1.3% | -2.7% | -3.6% | -1.0% | 0.9% | |
| 2025 | 1.4% | 0.3% | -4.4% | -1.8% | 0.7% | -1.0% | 3.8% | 2.0% | 2.6% | -1.5% | -2.2% | 1.8% |
| 2024 | 2.1% | 0.4% | 2.2% | -2.9% | 3.2% | -0.7% | 1.4% | 1.6% | 1.0% | 0.9% | 0.7% | -5.0% |
| 2023 | 11.2% | -2.4% | -0.5% | 1.4% | -4.5% | -4.1% | 0.8% | -0.8% | 2.5% | -5.7% | 8.5% | 1.3% |
| 2022 | -3.3% | -2.6% | -0.5% | -3.6% | 1.0% | -2.1% | 6.5% | -5.4% | -1.3% | -1.6% | 3.8% | -4.6% |
| 2021 | -1.4% | -0.9% | 3.3% | 1.2% | 1.8% | 2.3% | 0.6% | -1.4% | -1.0% | 0.3% | -4.5% | 3.5% |
| 2020 | 2.4% | -4.6% | -8.7% | 10.3% | 0.4% | -2.5% | 8.4% | -1.0% | -0.2% | 2.3% | 3.1% | 0.2% |
| 2019 | 6.0% | 2.5% | -0.5% | 0.9% | 2.9% | 1.2% | 1.5% | -0.3% | 1.2% | 3.6% | -0.5% | 2.2% |
| 2018 | -3.0% | 1.8% | 1.3% | -4.2% | 1.4% | 1.7% | -0.2% | 1.6% | -1.7% | -1.4% | -2.8% | -1.7% |
| 2017 | 1.8% | 5.5% | -0.8% | 1.5% | 2.4% | 1.5% | 1.5% | 0.6% | -1.6% | -0.1% | 1.6% | -0.7% |
See a number that looks wrong?