Seagate Technology Holdings plc (STX) stock
STXNasdaqComputer Storage DevicesFiscal year ends June 27
Financials through Q1 FY2027, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3030% above fair value
$644.58−55.89 (-7.98%)
Close on Oct 30, 2026Market cap $146.09BP/E 33.9Yield 0.46%
Price history
Seagate Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$644.58
-7.98% on the day
52-week range
$228.61 – $1,145.00
-43.7% from the high
Change over 52 weeks
+140.2%
From $268.34 on Oct 30, 2025
Average volume
4.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $632.25 | $718.65 | $621.50 | $644.58 | +2.23% | 35,265,758 |
| Oct 19, 2026 | $665.00 | $715.63 | $621.00 | $630.49 | -1.33% | 23,984,574 |
| Oct 12, 2026 | $767.00 | $770.00 | $636.36 | $639.01 | -18.39% | 27,117,334 |
| Oct 5, 2026 | $876.00 | $903.00 | $766.09 | $783.00 | -7.77% | 26,300,331 |
| Sep 28, 2026 | $912.10 | $946.36 | $791.75 | $848.99 | -7.40% | 25,149,897 |
| Sep 21, 2026 | $894.27 | $936.94 | $856.39 | $916.83 | +6.76% | 18,584,149 |
| Sep 14, 2026 | $778.12 | $872.00 | $758.35 | $858.79 | +3.45% | 23,894,492 |
| Sep 8, 2026 | $880.65 | $925.44 | $817.69 | $830.17 | -2.25% | 15,791,113 |
| Aug 31, 2026 | $826.50 | $852.98 | $763.52 | $849.28 | +2.35% | 14,079,523 |
| Aug 24, 2026 | $818.60 | $875.75 | $774.00 | $829.76 | -2.38% | 15,601,847 |
| Aug 17, 2026 | $990.33 | $1,013.99 | $827.60 | $850.00 | -12.68% | 20,994,013 |
| Aug 10, 2026 | $802.95 | $990.61 | $786.00 | $973.44 | +19.77% | 21,820,862 |
| Aug 3, 2026 | $818.01 | $885.00 | $761.80 | $812.76 | -5.07% | 26,125,542 |
| Jul 27, 2026 | $855.99 | $921.78 | $698.99 | $856.13 | +0.52% | 36,374,966 |
| Jul 20, 2026 | $810.02 | $936.49 | $797.01 | $851.69 | +8.13% | 25,979,578 |
| Jul 13, 2026 | $869.60 | $906.30 | $700.39 | $787.66 | -13.48% | 25,879,104 |
| Jul 6, 2026 | $863.62 | $937.54 | $786.01 | $910.34 | +11.00% | 21,150,997 |
| Jun 29, 2026 | $915.99 | $998.49 | $795.66 | $820.16 | -8.86% | 19,481,659 |
| Jun 22, 2026 | $1,089.00 | $1,127.99 | $880.49 | $899.90 | -15.92% | 31,210,829 |
| Jun 15, 2026 | $1,032.52 | $1,145.00 | $990.78 | $1,070.23 | +14.95% | 24,596,001 |
| Jun 8, 2026 | $882.72 | $946.24 | $801.89 | $931.04 | +9.86% | 15,025,357 |
| Jun 1, 2026 | $885.33 | $966.80 | $843.63 | $847.47 | -3.67% | 14,967,807 |
| May 26, 2026 | $831.17 | $905.39 | $816.98 | $879.80 | +8.25% | 14,758,241 |
| May 18, 2026 | $801.00 | $824.00 | $695.14 | $812.73 | +2.17% | 16,872,176 |
| May 11, 2026 | $793.25 | $841.31 | $765.77 | $795.47 | +1.64% | 17,533,201 |
| May 4, 2026 | $742.16 | $802.13 | $729.18 | $782.64 | +7.66% | 27,894,513 |
| Apr 27, 2026 | $599.31 | $728.00 | $553.20 | $726.93 | +24.00% | 33,631,244 |
| Apr 20, 2026 | $550.77 | $607.89 | $531.61 | $586.25 | +7.03% | 15,591,882 |
| Apr 13, 2026 | $500.08 | $553.57 | $495.65 | $547.75 | +8.87% | 16,861,667 |
| Apr 6, 2026 | $450.88 | $517.18 | $445.00 | $503.13 | +17.18% | 21,116,154 |
| Mar 30, 2026 | $393.06 | $429.41 | $351.42 | $429.36 | +12.97% | 13,856,767 |
| Mar 23, 2026 | $420.00 | $426.28 | $376.08 | $380.07 | -7.58% | 17,511,393 |
| Mar 16, 2026 | $397.50 | $439.73 | $388.37 | $411.23 | +7.17% | 23,197,177 |
| Mar 9, 2026 | $342.42 | $398.29 | $342.00 | $383.71 | +8.76% | 13,365,133 |
| Mar 2, 2026 | $393.59 | $407.70 | $350.10 | $352.80 | -13.50% | 19,526,667 |
| Feb 23, 2026 | $410.40 | $426.50 | $393.22 | $407.84 | -0.80% | 15,590,122 |
| Feb 17, 2026 | $420.00 | $434.95 | $399.13 | $411.11 | -3.49% | 12,185,788 |
| Feb 9, 2026 | $424.04 | $459.84 | $391.00 | $425.99 | -0.78% | 19,480,522 |
| Feb 2, 2026 | $402.50 | $459.41 | $394.24 | $429.32 | +5.31% | 27,679,506 |
| Jan 26, 2026 | $348.85 | $457.84 | $346.00 | $407.69 | +17.80% | 45,419,507 |
| Jan 20, 2026 | $322.99 | $350.05 | $322.04 | $346.10 | +6.09% | 14,085,461 |
| Jan 12, 2026 | $299.31 | $335.02 | $298.09 | $326.23 | +7.31% | 15,031,921 |
| Jan 5, 2026 | $294.97 | $332.00 | $277.69 | $304.01 | +5.73% | 22,106,514 |
| Dec 29, 2025 | $281.99 | $289.65 | $274.27 | $287.54 | +0.46% | 8,459,042 |
| Dec 22, 2025 | $301.25 | $302.00 | $274.71 | $286.22 | -3.42% | 8,963,509 |
| Dec 15, 2025 | $291.89 | $305.43 | $276.11 | $296.36 | +3.03% | 38,532,360 |
| Dec 8, 2025 | $281.00 | $308.93 | $278.67 | $287.64 | +3.17% | 17,591,212 |
| Dec 1, 2025 | $272.09 | $279.67 | $250.53 | $278.79 | +0.76% | 14,085,383 |
| Nov 24, 2025 | $242.92 | $277.58 | $242.91 | $276.69 | +16.51% | 11,486,351 |
| Nov 17, 2025 | $257.50 | $275.70 | $228.61 | $237.49 | -8.02% | 15,885,882 |
| Nov 10, 2025 | $290.71 | $297.88 | $251.09 | $258.21 | -7.57% | 21,906,891 |
| Nov 3, 2025 | $258.75 | $284.42 | $249.48 | $279.35 | +9.17% | 26,112,755 |
| Oct 27, 2025 | $241.33 | $280.35 | $217.67 | $255.88 | +9.29% | 37,135,929 |
| Oct 20, 2025 | $230.00 | $240.85 | $209.00 | $234.12 | +3.87% | 16,578,212 |
| Oct 13, 2025 | $225.56 | $233.00 | $210.57 | $225.40 | +5.14% | 21,687,613 |
| Oct 6, 2025 | $260.11 | $261.24 | $212.63 | $214.38 | -15.19% | 29,061,330 |
| Sep 29, 2025 | $226.75 | $264.83 | $224.81 | $252.79 | +16.22% | 28,761,666 |
| Sep 22, 2025 | $222.90 | $231.96 | $213.06 | $217.51 | -1.68% | 20,432,264 |
| Sep 15, 2025 | $200.00 | $221.66 | $199.65 | $221.23 | +12.88% | 24,434,126 |
| Sep 8, 2025 | $189.99 | $199.24 | $187.18 | $195.99 | +4.16% | 18,513,387 |
| Sep 2, 2025 | $164.41 | $189.23 | $163.86 | $188.16 | +12.40% | 16,299,132 |
| Aug 25, 2025 | $159.00 | $173.42 | $158.68 | $167.40 | +5.14% | 14,354,637 |
| Aug 18, 2025 | $154.95 | $160.57 | $152.50 | $159.21 | +3.10% | 10,960,470 |
| Aug 11, 2025 | $151.61 | $158.00 | $151.23 | $154.43 | +2.65% | 10,925,919 |
| Aug 4, 2025 | $156.79 | $157.62 | $144.75 | $150.45 | -2.82% | 15,110,619 |
| Jul 28, 2025 | $151.48 | $157.45 | $138.30 | $154.81 | +2.60% | 31,730,476 |
| Jul 21, 2025 | $149.46 | $153.88 | $144.76 | $150.89 | +1.22% | 16,079,785 |
| Jul 14, 2025 | $148.55 | $150.96 | $145.51 | $149.08 | +1.29% | 16,504,857 |
| Jul 7, 2025 | $149.47 | $151.80 | $141.71 | $147.18 | -1.51% | 22,922,182 |
| Jun 30, 2025 | $142.00 | $152.16 | $141.58 | $149.44 | +5.66% | 18,938,513 |
| Jun 23, 2025 | $132.33 | $142.47 | $130.92 | $141.44 | +8.00% | 20,316,272 |
| Jun 16, 2025 | $128.70 | $133.76 | $127.61 | $130.96 | +2.90% | 15,785,534 |
| Jun 9, 2025 | $129.54 | $132.23 | $124.63 | $127.27 | +0.24% | 22,104,583 |
| Jun 2, 2025 | $117.01 | $129.96 | $116.78 | $126.97 | +7.66% | 22,845,530 |
| May 26, 2025 | $108.92 | $119.13 | $108.28 | $117.94 | +4.61% | 21,361,341 |
| May 19, 2025 | $105.91 | $113.17 | $103.73 | $112.74 | +4.59% | 25,529,497 |
| May 12, 2025 | $101.13 | $108.98 | $100.00 | $107.79 | +12.62% | 22,320,542 |
| May 5, 2025 | $92.33 | $97.73 | $91.92 | $95.71 | +2.84% | 14,237,206 |
| Apr 28, 2025 | $82.21 | $93.29 | $80.56 | $93.07 | +12.54% | 30,184,459 |
| Apr 21, 2025 | $74.45 | $83.81 | $72.62 | $82.70 | +9.13% | 17,303,875 |
| Apr 14, 2025 | $74.93 | $76.44 | $71.30 | $75.78 | +8.03% | 16,972,509 |
| Apr 7, 2025 | $65.00 | $76.02 | $63.19 | $70.15 | +5.13% | 32,593,749 |
| Mar 31, 2025 | $84.49 | $86.34 | $63.95 | $66.73 | -21.42% | 30,332,609 |
| Mar 24, 2025 | $89.41 | $90.07 | $84.33 | $84.92 | -3.80% | 13,267,755 |
| Mar 17, 2025 | $87.64 | $91.05 | $86.60 | $88.27 | +0.42% | 12,016,120 |
| Mar 10, 2025 | $87.21 | $89.47 | $84.36 | $87.90 | -0.11% | 15,969,923 |
| Mar 3, 2025 | $102.95 | $103.87 | $86.30 | $88.00 | -13.65% | 25,294,703 |
| Feb 24, 2025 | $100.97 | $103.84 | $99.24 | $101.91 | +1.05% | 18,671,896 |
| Feb 18, 2025 | $102.56 | $103.46 | $100.50 | $100.85 | -0.61% | 8,056,286 |
| Feb 10, 2025 | $97.41 | $102.74 | $96.10 | $101.47 | +5.53% | 12,256,506 |
| Feb 3, 2025 | $94.60 | $98.25 | $92.68 | $96.15 | -0.22% | 13,305,117 |
| Jan 27, 2025 | $105.10 | $107.00 | $96.27 | $96.36 | -10.93% | 17,210,108 |
| Jan 21, 2025 | $99.85 | $111.91 | $99.22 | $108.19 | +10.77% | 23,282,311 |
| Jan 13, 2025 | $87.55 | $97.93 | $86.97 | $97.67 | +9.90% | 19,299,017 |
| Jan 6, 2025 | $90.32 | $91.59 | $86.64 | $88.87 | -0.31% | 10,269,823 |
| Dec 30, 2024 | $86.68 | $89.18 | $85.25 | $89.15 | +2.01% | 7,589,198 |
| Dec 23, 2024 | $87.46 | $89.17 | $87.00 | $87.39 | +0.09% | 6,243,503 |
| Dec 16, 2024 | $95.32 | $97.15 | $86.87 | $87.31 | -8.81% | 19,685,619 |
| Dec 9, 2024 | $98.43 | $100.18 | $95.52 | $95.75 | -2.80% | 15,578,344 |
| Dec 2, 2024 | $101.82 | $105.12 | $94.97 | $98.51 | -2.78% | 15,322,609 |
| Nov 25, 2024 | $101.00 | $103.39 | $98.63 | $101.33 | +1.72% | 9,711,085 |
| Nov 18, 2024 | $97.39 | $100.66 | $96.10 | $99.62 | +2.92% | 9,447,140 |
| Nov 11, 2024 | $104.69 | $104.82 | $96.41 | $96.79 | -7.63% | 9,069,406 |
| Nov 4, 2024 | $98.83 | $106.24 | $98.83 | $104.78 | +5.72% | 9,176,091 |
| Oct 28, 2024 | $103.77 | $103.89 | $98.66 | $99.11 | -3.79% | 12,354,775 |
| Oct 21, 2024 | $111.61 | $112.75 | $102.35 | $103.01 | -8.13% | 19,591,875 |
| Oct 14, 2024 | $110.00 | $115.32 | $108.84 | $112.12 | +2.10% | 9,047,743 |
| Oct 7, 2024 | $106.09 | $109.89 | $104.52 | $109.81 | +2.40% | 9,144,363 |
| Sep 30, 2024 | $108.75 | $110.00 | $106.36 | $107.24 | -1.38% | 7,815,561 |
| Sep 23, 2024 | $105.11 | $110.93 | $104.84 | $108.74 | +3.82% | 8,779,800 |
| Sep 16, 2024 | $101.83 | $105.80 | $100.72 | $104.74 | +2.56% | 11,933,318 |
| Sep 9, 2024 | $99.35 | $102.77 | $97.98 | $102.13 | +4.24% | 10,369,100 |
| Sep 3, 2024 | $99.55 | $102.14 | $94.70 | $97.98 | -1.58% | 9,936,136 |
| Aug 26, 2024 | $103.75 | $105.23 | $97.16 | $99.55 | -4.65% | 9,905,054 |
| Aug 19, 2024 | $101.56 | $105.21 | $100.75 | $104.41 | +2.63% | 7,726,244 |
| Aug 12, 2024 | $96.01 | $102.57 | $95.10 | $101.73 | +5.66% | 9,789,612 |
| Aug 5, 2024 | $90.59 | $96.99 | $90.00 | $96.28 | +1.81% | 13,679,378 |
| Jul 29, 2024 | $104.08 | $104.30 | $93.45 | $94.57 | -8.79% | 16,348,381 |
| Jul 22, 2024 | $104.14 | $113.57 | $102.88 | $103.68 | +1.02% | 22,767,113 |
| Jul 15, 2024 | $107.35 | $109.63 | $102.47 | $102.63 | -4.17% | 11,185,678 |
| Jul 8, 2024 | $102.83 | $108.97 | $102.54 | $107.10 | +4.96% | 9,312,144 |
| Jul 1, 2024 | $103.00 | $103.99 | $101.07 | $102.04 | -1.19% | 5,008,972 |
| Jun 24, 2024 | $102.80 | $105.47 | $101.79 | $103.27 | +0.18% | 8,933,146 |
| Jun 17, 2024 | $104.42 | $107.91 | $101.01 | $103.08 | -0.75% | 11,465,891 |
| Jun 10, 2024 | $95.46 | $105.28 | $95.01 | $103.86 | +8.06% | 11,587,589 |
| Jun 3, 2024 | $93.63 | $97.68 | $90.26 | $96.11 | +3.08% | 12,603,510 |
| May 28, 2024 | $95.00 | $96.92 | $90.44 | $93.24 | -1.01% | 12,445,560 |
| May 20, 2024 | $95.22 | $97.14 | $92.99 | $94.19 | -1.13% | 9,843,499 |
| May 13, 2024 | $94.55 | $99.20 | $92.45 | $95.27 | +1.34% | 11,750,212 |
| May 6, 2024 | $88.07 | $94.05 | $88.00 | $94.01 | +7.44% | 8,681,099 |
| Apr 29, 2024 | $85.98 | $87.90 | $84.34 | $87.50 | +1.70% | 9,281,862 |
| Apr 22, 2024 | $82.62 | $91.00 | $82.54 | $86.04 | +4.34% | 23,650,078 |
| Apr 15, 2024 | $86.68 | $87.10 | $82.31 | $82.46 | -3.20% | 13,540,348 |
| Apr 8, 2024 | $91.32 | $92.04 | $85.10 | $85.19 | -5.33% | 13,130,191 |
| Apr 1, 2024 | $93.15 | $94.34 | $89.21 | $89.99 | -3.29% | 13,383,186 |
| Mar 25, 2024 | $88.67 | $97.95 | $87.62 | $93.05 | +4.54% | 15,240,889 |
| Mar 18, 2024 | $86.66 | $91.47 | $84.21 | $89.01 | +3.49% | 12,680,449 |
| Mar 11, 2024 | $91.32 | $92.75 | $84.65 | $86.01 | -7.21% | 18,634,346 |
| Mar 4, 2024 | $97.53 | $101.26 | $91.34 | $92.69 | -4.60% | 18,611,328 |
| Feb 26, 2024 | $88.18 | $98.15 | $87.73 | $97.16 | +10.43% | 14,781,491 |
| Feb 20, 2024 | $87.16 | $88.42 | $83.95 | $87.98 | +0.53% | 7,386,456 |
| Feb 12, 2024 | $89.33 | $90.66 | $86.05 | $87.52 | -2.11% | 8,591,768 |
| Feb 5, 2024 | $87.17 | $89.47 | $85.12 | $89.41 | +2.16% | 9,681,637 |
| Jan 29, 2024 | $90.68 | $91.59 | $85.39 | $87.52 | -3.23% | 14,437,915 |
| Jan 22, 2024 | $86.99 | $92.04 | $85.90 | $90.44 | +5.88% | 20,795,579 |
| Jan 16, 2024 | $83.61 | $86.30 | $82.36 | $85.42 | +3.19% | 9,472,158 |
| Jan 8, 2024 | $80.07 | $82.83 | $79.39 | $82.78 | +3.11% | 10,763,934 |
| Jan 2, 2024 | $84.70 | $84.80 | $79.81 | $80.28 | -5.96% | 7,642,795 |
| Dec 26, 2023 | $85.16 | $86.98 | $85.04 | $85.37 | +0.25% | 4,786,056 |
| Dec 18, 2023 | $84.32 | $85.72 | $81.82 | $85.16 | +1.04% | 8,315,555 |
| Dec 11, 2023 | $81.00 | $87.93 | $80.97 | $84.28 | +4.58% | 16,735,642 |
| Dec 4, 2023 | $78.63 | $80.75 | $76.87 | $80.59 | +1.78% | 10,379,331 |
| Nov 27, 2023 | $76.50 | $79.42 | $76.30 | $79.18 | +4.07% | 10,380,445 |
| Nov 20, 2023 | $75.88 | $77.33 | $75.52 | $76.08 | +0.26% | 4,822,204 |
| Nov 13, 2023 | $72.36 | $76.23 | $71.67 | $75.88 | +4.78% | 10,321,036 |
| Nov 6, 2023 | $71.90 | $73.06 | $70.31 | $72.42 | +0.19% | 10,163,944 |
| Oct 30, 2023 | $68.92 | $73.82 | $66.93 | $72.28 | +5.98% | 16,277,849 |
| Oct 23, 2023 | $66.28 | $70.32 | $64.12 | $68.20 | +2.26% | 18,728,138 |
| Oct 16, 2023 | $68.60 | $69.48 | $66.14 | $66.69 | -2.54% | 16,154,880 |
| Oct 9, 2023 | $65.83 | $70.24 | $65.39 | $68.43 | +3.60% | 12,752,000 |
| Oct 2, 2023 | $66.08 | $67.39 | $64.92 | $66.05 | +0.15% | 9,662,820 |
| Sep 25, 2023 | $65.00 | $66.32 | $63.32 | $65.95 | +0.08% | 9,695,011 |
| Sep 18, 2023 | $63.74 | $67.01 | $63.59 | $65.90 | +3.37% | 11,128,847 |
| Sep 11, 2023 | $65.79 | $65.79 | $62.43 | $63.75 | -2.48% | 16,320,927 |
| Sep 5, 2023 | $73.05 | $74.04 | $63.10 | $65.37 | -11.30% | 29,701,408 |
| Aug 28, 2023 | $64.66 | $74.51 | $64.57 | $73.70 | +14.41% | 12,396,736 |
| Aug 21, 2023 | $64.22 | $66.52 | $63.51 | $64.42 | +0.11% | 7,872,455 |
| Aug 14, 2023 | $66.95 | $67.88 | $63.63 | $64.35 | -3.74% | 9,384,768 |
| Aug 7, 2023 | $67.67 | $69.43 | $66.18 | $66.85 | +0.09% | 9,519,213 |
| Jul 31, 2023 | $64.13 | $68.73 | $63.08 | $66.79 | +5.26% | 16,622,642 |
| Jul 24, 2023 | $59.33 | $64.08 | $57.32 | $63.45 | +6.44% | 20,770,554 |
| Jul 17, 2023 | $60.84 | $61.76 | $58.41 | $59.61 | -3.18% | 9,267,591 |
| Jul 10, 2023 | $59.78 | $62.96 | $59.65 | $61.57 | +2.14% | 9,250,386 |
| Jul 3, 2023 | $62.00 | $62.63 | $59.76 | $60.28 | -2.57% | 4,979,843 |
| Jun 26, 2023 | $60.44 | $62.56 | $60.00 | $61.87 | +2.57% | 8,785,302 |
| Jun 20, 2023 | $62.83 | $63.33 | $60.18 | $60.32 | -6.19% | 6,062,147 |
| Jun 12, 2023 | $61.09 | $66.95 | $61.06 | $64.30 | +5.60% | 13,116,934 |
| Jun 5, 2023 | $61.90 | $62.15 | $57.06 | $60.89 | -2.12% | 14,464,890 |
| May 30, 2023 | $62.03 | $62.44 | $58.80 | $62.21 | -0.13% | 12,177,167 |
| May 22, 2023 | $61.87 | $63.61 | $59.57 | $62.29 | +0.05% | 10,525,850 |
| May 15, 2023 | $58.81 | $63.07 | $58.13 | $62.26 | +8.15% | 9,763,571 |
| May 8, 2023 | $55.79 | $58.10 | $55.11 | $57.57 | +2.91% | 8,578,431 |
| May 1, 2023 | $58.74 | $59.09 | $54.47 | $55.94 | -4.82% | 9,969,891 |
| Apr 24, 2023 | $56.44 | $58.96 | $55.78 | $58.77 | +4.17% | 12,229,961 |
| Apr 17, 2023 | $63.67 | $64.74 | $54.32 | $56.42 | -11.79% | 21,322,707 |
| Apr 10, 2023 | $64.37 | $67.82 | $63.85 | $63.96 | -0.68% | 10,540,672 |
| Apr 3, 2023 | $66.00 | $66.48 | $63.81 | $64.40 | -2.60% | 6,383,859 |
| Mar 27, 2023 | $62.22 | $66.21 | $59.18 | $66.12 | +7.27% | 11,543,326 |
| Mar 20, 2023 | $60.46 | $62.64 | $59.83 | $61.64 | +0.97% | 10,657,406 |
| Mar 13, 2023 | $61.01 | $62.46 | $58.82 | $61.05 | -1.13% | 14,924,323 |
| Mar 6, 2023 | $65.25 | $65.37 | $61.28 | $61.75 | -4.37% | 11,762,550 |
| Feb 27, 2023 | $66.29 | $66.63 | $62.47 | $64.57 | -2.30% | 11,622,783 |
| Feb 21, 2023 | $69.21 | $69.52 | $64.65 | $66.09 | -5.94% | 6,789,557 |
| Feb 13, 2023 | $71.02 | $72.61 | $69.15 | $70.26 | -1.43% | 6,921,984 |
| Feb 6, 2023 | $69.81 | $72.87 | $68.89 | $71.28 | +0.55% | 11,740,112 |
| Jan 30, 2023 | $68.00 | $73.74 | $65.35 | $70.89 | +2.75% | 16,627,896 |
| Jan 23, 2023 | $60.56 | $71.00 | $60.45 | $68.99 | +16.26% | 25,515,616 |
| Jan 17, 2023 | $56.93 | $59.89 | $55.87 | $59.34 | +3.63% | 11,364,788 |
| Jan 9, 2023 | $56.53 | $58.37 | $55.16 | $57.26 | +2.41% | 9,501,085 |
| Jan 3, 2023 | $52.84 | $56.07 | $50.94 | $55.91 | +6.27% | 10,148,061 |
| Dec 27, 2022 | $50.66 | $53.51 | $50.06 | $52.61 | +4.16% | 7,376,592 |
| Dec 19, 2022 | $52.00 | $52.69 | $48.94 | $50.51 | -3.11% | 10,380,975 |
| Dec 12, 2022 | $54.00 | $58.18 | $51.33 | $52.13 | -3.71% | 16,061,296 |
| Dec 5, 2022 | $52.92 | $55.72 | $51.33 | $54.14 | +2.21% | 11,251,763 |
| Nov 28, 2022 | $54.11 | $54.48 | $49.68 | $52.97 | -3.16% | 13,003,231 |
| Nov 21, 2022 | $53.94 | $55.42 | $53.33 | $54.70 | +0.24% | 5,412,746 |
| Nov 14, 2022 | $56.54 | $58.06 | $52.23 | $54.57 | -4.51% | 11,253,447 |
| Nov 7, 2022 | $51.48 | $57.60 | $50.54 | $57.15 | +11.80% | 12,759,680 |
| Oct 31, 2022 | $51.04 | $51.70 | $47.47 | $51.12 | -0.64% | 14,169,715 |
| Oct 24, 2022 | $56.02 | $58.00 | $50.47 | $51.45 | -7.65% | 27,470,731 |
| Oct 17, 2022 | $52.83 | $55.77 | $52.13 | $55.71 | +7.94% | 11,822,895 |
| Oct 10, 2022 | $53.93 | $54.10 | $49.62 | $51.61 | -4.00% | 12,310,835 |
| Oct 3, 2022 | $53.57 | $57.76 | $53.23 | $53.76 | +1.00% | 18,114,873 |
| Sep 26, 2022 | $57.07 | $57.65 | $53.04 | $53.23 | -7.87% | 12,364,246 |
| Sep 19, 2022 | $61.78 | $62.78 | $56.88 | $57.78 | -7.86% | 9,711,451 |
| Sep 12, 2022 | $69.22 | $69.85 | $61.54 | $62.71 | -8.89% | 14,487,510 |
| Sep 6, 2022 | $65.56 | $69.20 | $63.76 | $68.83 | +5.13% | 8,273,405 |
| Aug 29, 2022 | $73.59 | $74.96 | $63.50 | $65.47 | -12.26% | 15,872,209 |
| Aug 22, 2022 | $78.21 | $79.26 | $74.56 | $74.62 | -6.69% | 7,675,662 |
| Aug 15, 2022 | $82.88 | $82.91 | $78.04 | $79.97 | -4.15% | 6,738,123 |
| Aug 8, 2022 | $80.82 | $83.64 | $75.67 | $83.43 | +3.06% | 7,426,576 |
| Aug 1, 2022 | $78.97 | $81.04 | $77.66 | $80.95 | +1.21% | 6,209,788 |
| Jul 25, 2022 | $76.91 | $80.86 | $75.28 | $79.98 | +4.10% | 14,067,729 |
| Jul 18, 2022 | $78.16 | $83.78 | $75.00 | $76.83 | -0.97% | 17,477,566 |
| Jul 11, 2022 | $74.55 | $77.92 | $72.02 | $77.58 | +3.62% | 7,464,145 |
| Jul 5, 2022 | $67.60 | $75.55 | $67.36 | $74.87 | +8.37% | 6,225,749 |
| Jun 27, 2022 | $74.83 | $75.22 | $68.02 | $69.09 | -6.82% | 7,423,769 |
| Jun 21, 2022 | $73.72 | $74.64 | $69.78 | $74.15 | +2.01% | 9,012,369 |
| Jun 13, 2022 | $78.65 | $79.47 | $70.11 | $72.69 | -9.83% | 12,123,258 |
| Jun 6, 2022 | $83.69 | $85.20 | $80.13 | $80.61 | -2.54% | 7,476,186 |
| May 31, 2022 | $86.81 | $87.02 | $81.76 | $82.71 | -6.19% | 8,166,171 |
| May 23, 2022 | $80.71 | $88.25 | $78.34 | $88.17 | +10.05% | 8,133,419 |
| May 16, 2022 | $80.66 | $87.25 | $78.10 | $80.12 | -0.73% | 10,830,455 |
| May 9, 2022 | $81.01 | $82.54 | $76.28 | $80.71 | -2.31% | 8,250,747 |
| May 2, 2022 | $82.10 | $86.74 | $80.04 | $82.62 | +0.71% | 9,892,652 |
| Apr 25, 2022 | $81.52 | $84.91 | $78.95 | $82.04 | -0.46% | 13,156,363 |
| Apr 18, 2022 | $81.40 | $86.96 | $81.27 | $82.42 | +1.24% | 8,512,946 |
| Apr 11, 2022 | $84.93 | $86.82 | $80.89 | $81.41 | -4.27% | 7,593,729 |
| Apr 4, 2022 | $89.98 | $91.80 | $84.84 | $85.04 | -4.90% | 6,913,718 |
| Mar 28, 2022 | $90.50 | $94.68 | $87.57 | $89.42 | -1.65% | 7,847,993 |
| Mar 21, 2022 | $93.76 | $94.73 | $88.53 | $90.92 | -3.60% | 8,143,480 |
| Mar 14, 2022 | $87.24 | $94.58 | $84.51 | $94.32 | +8.00% | 12,146,056 |
| Mar 7, 2022 | $102.27 | $104.40 | $86.26 | $87.33 | -15.36% | 14,495,050 |
| Feb 28, 2022 | $103.18 | $106.62 | $100.06 | $103.18 | -1.64% | 7,879,083 |
| Feb 22, 2022 | $107.21 | $108.63 | $99.43 | $104.90 | -3.44% | 11,148,785 |
| Feb 14, 2022 | $108.36 | $112.63 | $105.42 | $108.64 | -0.06% | 7,471,816 |
| Feb 7, 2022 | $109.64 | $113.50 | $108.12 | $108.71 | -0.01% | 7,414,568 |
| Jan 31, 2022 | $106.50 | $110.62 | $105.51 | $108.72 | +1.59% | 10,690,412 |
| Jan 24, 2022 | $93.69 | $117.03 | $91.89 | $107.02 | +12.04% | 24,823,535 |
| Jan 18, 2022 | $108.14 | $108.33 | $95.25 | $95.52 | -12.53% | 8,536,896 |
| Jan 10, 2022 | $110.00 | $115.00 | $108.15 | $109.20 | -1.59% | 8,738,971 |
| Jan 3, 2022 | $113.03 | $117.67 | $110.03 | $110.96 | -1.79% | 8,433,903 |
| Dec 27, 2021 | $111.58 | $116.35 | $111.51 | $112.98 | +1.40% | 5,565,613 |
| Dec 20, 2021 | $103.89 | $112.19 | $103.15 | $111.42 | +6.61% | 6,764,814 |
| Dec 13, 2021 | $103.68 | $106.74 | $100.07 | $104.51 | +0.58% | 11,183,403 |
| Dec 6, 2021 | $104.74 | $109.39 | $101.60 | $103.91 | -1.42% | 9,565,761 |
| Nov 29, 2021 | $100.77 | $108.45 | $100.69 | $105.41 | +6.89% | 14,653,844 |
| Nov 22, 2021 | $101.10 | $103.69 | $98.07 | $98.62 | -2.14% | 7,436,313 |
| Nov 15, 2021 | $108.19 | $108.30 | $100.25 | $100.78 | -6.79% | 13,718,408 |
| Nov 8, 2021 | $97.12 | $116.93 | $96.89 | $108.12 | +11.75% | 19,069,859 |
| Nov 1, 2021 | $89.55 | $97.36 | $89.46 | $96.75 | +8.62% | 9,783,212 |
| Oct 25, 2021 | $88.59 | $89.99 | $85.94 | $89.07 | +2.11% | 14,479,688 |
| Oct 18, 2021 | $81.39 | $88.97 | $79.84 | $87.23 | +6.39% | 14,099,893 |
| Oct 11, 2021 | $79.85 | $83.49 | $78.20 | $81.99 | +2.58% | 10,268,339 |
| Oct 4, 2021 | $84.23 | $85.78 | $79.36 | $79.93 | -5.31% | 12,727,676 |
| Sep 27, 2021 | $85.99 | $88.24 | $81.34 | $84.41 | -1.94% | 7,827,742 |
| Sep 20, 2021 | $82.31 | $86.26 | $81.29 | $86.08 | +2.79% | 8,281,648 |
| Sep 13, 2021 | $83.87 | $86.01 | $82.07 | $83.74 | -0.21% | 12,043,632 |
| Sep 7, 2021 | $90.65 | $90.80 | $83.37 | $83.92 | -7.09% | 13,835,234 |
| Aug 30, 2021 | $86.35 | $90.75 | $85.78 | $90.32 | +4.65% | 8,547,858 |
| Aug 23, 2021 | $90.07 | $92.34 | $84.64 | $86.31 | -3.50% | 13,798,030 |
| Aug 16, 2021 | $91.77 | $92.39 | $87.46 | $89.44 | -1.00% | 7,135,280 |
| Aug 9, 2021 | $91.84 | $94.48 | $89.95 | $90.34 | -1.96% | 7,702,383 |
| Aug 2, 2021 | $88.65 | $93.18 | $87.82 | $92.15 | +4.84% | 9,009,586 |
| Jul 26, 2021 | $85.73 | $88.95 | $83.13 | $87.90 | +2.83% | 10,112,227 |
| Jul 19, 2021 | $83.05 | $86.01 | $78.86 | $85.48 | +1.21% | 15,849,207 |
| Jul 12, 2021 | $88.45 | $90.72 | $84.07 | $84.46 | -3.98% | 8,216,859 |
| Jul 6, 2021 | $86.71 | $88.61 | $84.58 | $87.96 | +1.07% | 7,222,507 |
| Jun 28, 2021 | $86.50 | $88.80 | $85.79 | $87.03 | +0.61% | 7,645,857 |
| Jun 21, 2021 | $86.39 | $87.70 | $83.69 | $86.50 | +1.41% | 11,095,954 |
| Jun 14, 2021 | $96.76 | $97.01 | $85.00 | $85.30 | -11.85% | 13,876,061 |
| Jun 7, 2021 | $99.70 | $101.65 | $96.02 | $96.77 | -2.37% | 11,643,620 |
| Jun 1, 2021 | $98.15 | $100.39 | $96.06 | $99.12 | +3.52% | 7,014,296 |
| May 24, 2021 | $95.22 | $99.60 | $93.08 | $95.75 | +1.95% | 14,888,541 |
| May 17, 2021 | $97.26 | $106.22 | $91.68 | $93.92 | -4.13% | 26,145,197 |
| May 10, 2021 | $92.46 | $99.07 | $83.89 | $97.97 | +7.00% | 25,362,072 |
| May 3, 2021 | $94.00 | $94.00 | $86.87 | $91.56 | -1.38% | 21,597,510 |
| Apr 26, 2021 | $89.58 | $97.12 | $89.58 | $92.84 | +4.14% | 20,041,365 |
| Apr 19, 2021 | $81.94 | $89.22 | $81.54 | $89.15 | +8.63% | 17,461,530 |
| Apr 12, 2021 | $80.83 | $82.85 | $78.73 | $82.07 | +1.91% | 16,186,330 |
| Apr 5, 2021 | $79.06 | $80.77 | $78.01 | $80.53 | +2.60% | 10,508,740 |
| Mar 29, 2021 | $75.70 | $78.50 | $74.75 | $78.49 | +3.25% | 10,223,044 |
| Mar 22, 2021 | $75.57 | $76.59 | $70.53 | $76.02 | +1.86% | 13,460,117 |
| Mar 15, 2021 | $77.13 | $78.04 | $73.52 | $74.63 | -2.80% | 22,287,949 |
| Mar 8, 2021 | $73.76 | $78.00 | $72.88 | $76.78 | +4.63% | 14,611,513 |
| Mar 1, 2021 | $75.29 | $76.45 | $70.36 | $73.38 | +0.20% | 23,426,403 |
| Feb 22, 2021 | $72.89 | $76.29 | $70.70 | $73.23 | +0.12% | 15,908,792 |
| Feb 16, 2021 | $72.52 | $73.85 | $70.05 | $73.14 | +1.29% | 9,639,800 |
| Feb 8, 2021 | $69.68 | $73.21 | $69.61 | $72.21 | +3.99% | 9,511,375 |
| Feb 1, 2021 | $65.61 | $69.76 | $65.45 | $69.44 | +5.02% | 10,722,814 |
| Jan 25, 2021 | $60.11 | $77.07 | $59.14 | $66.12 | +10.20% | 40,848,350 |
| Jan 19, 2021 | $61.20 | $63.01 | $58.35 | $60.00 | -0.84% | 23,156,316 |
| Jan 11, 2021 | $58.42 | $61.09 | $58.04 | $60.51 | +2.56% | 22,661,297 |
| Jan 4, 2021 | $62.29 | $62.65 | $58.78 | $59.00 | -5.08% | 16,138,068 |
| Dec 28, 2020 | $63.86 | $63.98 | $60.10 | $62.16 | -1.25% | 11,045,257 |
| Dec 21, 2020 | $64.21 | $65.09 | $62.40 | $62.95 | -2.73% | 6,544,844 |
| Dec 14, 2020 | $65.20 | $66.69 | $64.50 | $64.72 | -0.06% | 15,480,551 |
| Dec 7, 2020 | $63.78 | $65.97 | $62.60 | $64.76 | +1.08% | 15,515,745 |
| Nov 30, 2020 | $58.53 | $64.32 | $58.12 | $64.07 | +9.56% | 17,395,844 |
| Nov 23, 2020 | $56.11 | $59.13 | $56.01 | $58.48 | +5.16% | 10,479,679 |
| Nov 16, 2020 | $55.00 | $56.45 | $54.53 | $55.61 | +1.65% | 12,055,336 |
| Nov 9, 2020 | $54.90 | $55.58 | $52.77 | $54.71 | +2.28% | 16,149,944 |
| Nov 2, 2020 | $48.48 | $53.79 | $47.95 | $53.49 | +11.86% | 14,993,746 |
| Oct 26, 2020 | $50.45 | $50.82 | $46.92 | $47.82 | -5.75% | 18,247,888 |
| Oct 19, 2020 | $51.60 | $53.00 | $48.93 | $50.74 | -1.36% | 19,343,609 |
| Oct 12, 2020 | $50.75 | $52.49 | $50.26 | $51.44 | +0.92% | 10,407,501 |
| Oct 5, 2020 | $49.18 | $51.83 | $48.74 | $50.97 | +4.58% | 12,084,455 |
| Sep 28, 2020 | $48.56 | $50.70 | $48.08 | $48.74 | +1.08% | 13,694,729 |
| Sep 21, 2020 | $48.00 | $49.18 | $46.89 | $48.22 | -1.23% | 13,139,975 |
| Sep 14, 2020 | $46.96 | $49.52 | $46.87 | $48.82 | +4.90% | 16,303,496 |
| Sep 8, 2020 | $45.71 | $47.06 | $45.25 | $46.54 | -1.00% | 12,407,108 |
| Aug 31, 2020 | $47.24 | $48.85 | $46.15 | $47.01 | +0.88% | 17,241,135 |
| Aug 24, 2020 | $44.98 | $46.89 | $44.76 | $46.60 | +3.93% | 10,370,021 |
| Aug 17, 2020 | $45.20 | $46.00 | $44.50 | $44.84 | -0.51% | 11,832,307 |
| Aug 10, 2020 | $45.40 | $46.80 | $44.55 | $45.07 | -0.53% | 14,530,960 |
| Aug 3, 2020 | $45.42 | $45.81 | $44.17 | $45.31 | +0.20% | 16,257,308 |
| Jul 27, 2020 | $48.10 | $50.07 | $43.53 | $45.22 | -5.87% | 33,138,528 |
| Jul 20, 2020 | $47.92 | $50.82 | $47.40 | $48.04 | -0.48% | 17,573,204 |
| Jul 13, 2020 | $47.82 | $48.80 | $46.63 | $48.27 | +1.88% | 13,545,282 |
| Jul 6, 2020 | $48.00 | $48.35 | $45.93 | $47.38 | +0.08% | 11,071,411 |
| Jun 29, 2020 | $47.24 | $48.88 | $46.95 | $47.34 | +0.79% | 9,645,910 |
| Jun 22, 2020 | $51.50 | $51.69 | $46.28 | $46.97 | -9.76% | 19,856,020 |
| Jun 15, 2020 | $49.86 | $52.69 | $49.26 | $52.05 | +2.85% | 24,425,569 |
| Jun 8, 2020 | $54.88 | $55.79 | $49.80 | $50.61 | -6.95% | 15,463,806 |
| Jun 1, 2020 | $52.63 | $55.75 | $51.17 | $54.39 | +2.55% | 12,822,878 |
| May 26, 2020 | $52.45 | $53.36 | $50.16 | $53.04 | +4.08% | 10,056,614 |
| May 18, 2020 | $49.17 | $52.50 | $48.81 | $50.96 | +6.68% | 9,994,449 |
| May 11, 2020 | $50.43 | $50.50 | $46.09 | $47.77 | -6.44% | 8,460,242 |
| May 4, 2020 | $47.26 | $51.21 | $46.14 | $51.06 | +7.02% | 11,926,225 |
| Apr 27, 2020 | $49.03 | $51.49 | $47.13 | $47.71 | -1.89% | 13,875,833 |
| Apr 20, 2020 | $50.94 | $51.57 | $47.52 | $48.63 | -5.52% | 16,619,663 |
| Apr 13, 2020 | $50.79 | $52.60 | $49.10 | $51.47 | +0.43% | 11,376,835 |
| Apr 6, 2020 | $47.87 | $53.27 | $47.19 | $51.25 | +12.00% | 10,572,337 |
| Mar 30, 2020 | $48.21 | $50.62 | $45.45 | $45.76 | -4.61% | 14,918,129 |
| Mar 23, 2020 | $40.54 | $49.46 | $39.02 | $47.97 | +17.78% | 19,803,154 |
| Mar 16, 2020 | $42.73 | $46.49 | $40.25 | $40.73 | -16.76% | 20,592,720 |
| Mar 9, 2020 | $45.66 | $48.98 | $40.64 | $48.93 | -0.67% | 23,626,436 |
| Mar 2, 2020 | $49.01 | $51.61 | $48.03 | $49.26 | +2.73% | 16,331,507 |
| Feb 24, 2020 | $52.11 | $53.05 | $46.20 | $47.95 | -11.27% | 20,114,273 |
| Feb 18, 2020 | $53.49 | $54.88 | $53.07 | $54.04 | +0.09% | 9,452,931 |
| Feb 10, 2020 | $53.97 | $56.90 | $53.70 | $53.99 | -0.20% | 12,174,525 |
| Feb 3, 2020 | $57.83 | $59.85 | $53.81 | $54.10 | -5.07% | 21,840,517 |
| Jan 27, 2020 | $61.89 | $62.18 | $56.78 | $56.99 | -9.87% | 12,720,067 |
| Jan 21, 2020 | $61.00 | $64.17 | $60.78 | $63.23 | +3.52% | 9,497,937 |
| Jan 13, 2020 | $60.23 | $61.65 | $60.05 | $61.08 | +1.83% | 9,580,621 |
| Jan 6, 2020 | $58.40 | $60.68 | $57.90 | $59.98 | +1.82% | 10,502,769 |
| Dec 30, 2019 | $59.60 | $60.64 | $58.81 | $58.91 | -1.12% | 5,994,767 |
| Dec 23, 2019 | $59.80 | $60.83 | $59.15 | $59.58 | -0.07% | 5,754,262 |
| Dec 16, 2019 | $59.43 | $59.71 | $58.26 | $59.62 | +1.46% | 14,373,001 |
| Dec 9, 2019 | $58.22 | $59.86 | $56.02 | $58.76 | -0.39% | 18,782,515 |
| Dec 2, 2019 | $60.00 | $60.26 | $57.79 | $58.99 | -1.16% | 10,454,040 |
| Nov 25, 2019 | $59.71 | $60.38 | $59.26 | $59.68 | +0.67% | 6,752,711 |
| Nov 18, 2019 | $59.31 | $60.57 | $58.90 | $59.28 | +0.34% | 9,504,760 |
| Nov 11, 2019 | $58.58 | $59.48 | $57.46 | $59.08 | +0.49% | 8,299,711 |
| Nov 4, 2019 | $57.82 | $58.80 | $56.55 | $58.79 | +2.03% | 10,254,014 |
| Oct 28, 2019 | $57.29 | $58.19 | $54.61 | $57.62 | +1.24% | 15,443,097 |
| Oct 21, 2019 | $55.40 | $57.13 | $54.95 | $56.92 | +3.52% | 8,162,908 |
| Oct 14, 2019 | $53.75 | $55.75 | $53.40 | $54.98 | +2.17% | 7,710,793 |
| Oct 7, 2019 | $53.70 | $54.42 | $51.12 | $53.81 | +0.24% | 10,859,637 |
| Sep 30, 2019 | $53.97 | $54.24 | $51.60 | $53.68 | -0.23% | 11,199,969 |
| Sep 23, 2019 | $52.26 | $54.35 | $51.40 | $53.81 | +2.68% | 14,678,061 |
| Sep 16, 2019 | $55.57 | $57.20 | $51.60 | $52.40 | -6.68% | 27,829,863 |
| Sep 9, 2019 | $54.65 | $57.01 | $54.14 | $56.15 | +3.35% | 14,889,094 |
| Sep 3, 2019 | $49.69 | $54.55 | $49.00 | $54.33 | +8.21% | 14,435,176 |
| Aug 26, 2019 | $47.66 | $51.15 | $46.36 | $50.21 | +7.01% | 14,351,278 |
| Aug 19, 2019 | $46.75 | $47.78 | $45.92 | $46.92 | +1.93% | 12,926,729 |
| Aug 12, 2019 | $44.37 | $46.93 | $44.13 | $46.03 | +2.56% | 12,647,681 |
| Aug 5, 2019 | $43.56 | $45.17 | $43.38 | $44.88 | -0.11% | 18,093,683 |
| Jul 29, 2019 | $47.70 | $48.19 | $42.10 | $44.93 | -6.02% | 16,232,861 |
| Jul 22, 2019 | $47.51 | $49.10 | $47.02 | $47.81 | +1.08% | 7,855,154 |
| Jul 15, 2019 | $48.00 | $48.53 | $46.54 | $47.30 | -0.67% | 9,452,470 |
| Jul 8, 2019 | $46.71 | $47.94 | $45.63 | $47.62 | +0.78% | 13,943,502 |
| Jul 1, 2019 | $48.77 | $49.59 | $46.80 | $47.25 | +0.28% | 7,581,942 |
| Jun 24, 2019 | $46.56 | $47.93 | $45.99 | $47.12 | +1.42% | 14,202,164 |
| Jun 17, 2019 | $43.93 | $46.84 | $43.00 | $46.46 | +4.97% | 15,530,584 |
| Jun 10, 2019 | $43.97 | $45.13 | $43.39 | $44.26 | +1.61% | 13,101,588 |
| Jun 3, 2019 | $41.97 | $44.84 | $41.63 | $43.56 | +4.09% | 15,047,725 |
| May 28, 2019 | $43.41 | $44.56 | $41.80 | $41.85 | -3.10% | 13,861,065 |
| May 20, 2019 | $44.28 | $46.30 | $42.91 | $43.19 | -4.49% | 12,582,981 |
| May 13, 2019 | $45.84 | $46.05 | $43.83 | $45.22 | -4.60% | 15,406,628 |
| May 6, 2019 | $47.88 | $49.78 | $46.07 | $47.40 | -4.44% | 18,419,359 |
| Apr 29, 2019 | $44.99 | $49.81 | $44.60 | $49.60 | +10.25% | 21,338,109 |
| Apr 22, 2019 | $50.05 | $50.14 | $43.43 | $44.99 | -10.91% | 16,736,437 |
| Apr 15, 2019 | $49.80 | $51.28 | $49.06 | $50.50 | +1.67% | 8,698,761 |
| Apr 8, 2019 | $49.69 | $50.29 | $48.49 | $49.67 | +0.89% | 11,108,043 |
| Apr 1, 2019 | $48.37 | $50.57 | $47.68 | $49.23 | +2.80% | 15,380,696 |
| Mar 25, 2019 | $46.98 | $47.98 | $45.57 | $47.89 | +2.05% | 14,386,216 |
| Mar 18, 2019 | $47.89 | $49.41 | $46.09 | $46.93 | -1.57% | 15,985,642 |
| Mar 11, 2019 | $46.58 | $49.27 | $46.31 | $47.68 | +3.16% | 18,650,913 |
| Mar 4, 2019 | $46.54 | $46.99 | $44.40 | $46.22 | -0.28% | 15,583,771 |
| Feb 25, 2019 | $47.87 | $48.93 | $45.00 | $46.35 | -1.40% | 14,929,436 |
| Feb 19, 2019 | $45.94 | $47.01 | $45.02 | $47.01 | +2.84% | 11,024,394 |
| Feb 11, 2019 | $45.35 | $46.10 | $43.90 | $45.71 | +1.53% | 13,444,294 |
| Feb 4, 2019 | $44.99 | $46.44 | $43.36 | $45.02 | -0.53% | 29,602,697 |
| Jan 28, 2019 | $42.75 | $45.46 | $42.37 | $45.26 | +3.66% | 17,871,655 |
| Jan 22, 2019 | $40.10 | $46.31 | $38.22 | $43.66 | +8.53% | 21,090,200 |
| Jan 14, 2019 | $40.00 | $40.52 | $37.60 | $40.23 | -1.08% | 16,875,264 |
| Jan 7, 2019 | $38.37 | $40.89 | $38.33 | $40.67 | +6.63% | 15,009,415 |
| Dec 31, 2018 | $38.60 | $39.41 | $36.47 | $38.14 | -0.55% | 13,609,857 |
| Dec 24, 2018 | $36.12 | $39.06 | $35.38 | $38.35 | +5.47% | 12,529,881 |
| Dec 17, 2018 | $38.51 | $39.25 | $35.71 | $36.36 | -5.68% | 32,595,397 |
| Dec 10, 2018 | $39.76 | $41.14 | $38.37 | $38.55 | -3.38% | 14,677,572 |
| Dec 3, 2018 | $43.97 | $44.87 | $39.90 | $39.90 | -7.40% | 21,552,310 |
| Nov 26, 2018 | $43.70 | $44.50 | $41.79 | $43.09 | +0.33% | 17,889,849 |
| Nov 19, 2018 | $43.26 | $43.58 | $40.47 | $42.95 | -0.81% | 12,522,130 |
| Nov 12, 2018 | $42.50 | $44.24 | $41.28 | $43.30 | +0.63% | 19,882,518 |
| Nov 5, 2018 | $43.86 | $46.39 | $42.34 | $43.03 | -2.80% | 27,563,775 |
| Oct 29, 2018 | $39.75 | $44.84 | $37.28 | $44.27 | +14.10% | 32,474,114 |
| Oct 22, 2018 | $44.16 | $44.36 | $36.69 | $38.80 | -11.44% | 27,395,299 |
| Oct 15, 2018 | $42.99 | $44.74 | $42.71 | $43.81 | +1.91% | 11,814,688 |
| Oct 8, 2018 | $46.45 | $46.68 | $42.32 | $42.99 | -8.16% | 21,084,975 |
| Oct 1, 2018 | $47.77 | $48.31 | $46.38 | $46.81 | -1.14% | 16,700,741 |
| Sep 24, 2018 | $49.30 | $49.72 | $46.06 | $47.35 | -3.92% | 18,111,197 |
| Sep 17, 2018 | $48.40 | $49.47 | $47.25 | $49.28 | +2.05% | 22,816,205 |
| Sep 10, 2018 | $50.12 | $51.43 | $47.20 | $48.29 | -3.03% | 23,578,261 |
| Sep 4, 2018 | $51.24 | $51.54 | $47.97 | $49.80 | -6.99% | 25,372,424 |
| Aug 27, 2018 | $56.10 | $57.20 | $52.85 | $53.54 | -3.96% | 14,422,771 |
| Aug 20, 2018 | $54.33 | $56.22 | $53.75 | $55.75 | +2.75% | 11,350,999 |
| Aug 13, 2018 | $50.88 | $54.41 | $50.72 | $54.26 | +6.64% | 19,668,967 |
| Aug 6, 2018 | $53.80 | $55.43 | $50.04 | $50.88 | -5.57% | 19,321,429 |
| Jul 30, 2018 | $54.37 | $56.14 | $51.93 | $53.88 | -1.48% | 23,618,613 |
| Jul 23, 2018 | $56.34 | $57.68 | $54.51 | $54.69 | -3.17% | 12,569,795 |
| Jul 16, 2018 | $58.91 | $58.91 | $56.47 | $56.48 | -4.30% | 8,474,270 |
| Jul 9, 2018 | $58.99 | $59.66 | $56.82 | $59.02 | +0.73% | 8,633,647 |
| Jul 2, 2018 | $55.42 | $58.82 | $55.34 | $58.59 | +3.75% | 7,980,148 |
| Jun 25, 2018 | $57.75 | $57.90 | $55.03 | $56.47 | -3.01% | 10,834,668 |
| Jun 18, 2018 | $58.01 | $59.93 | $56.62 | $58.22 | -0.36% | 11,952,714 |
| Jun 11, 2018 | $56.39 | $59.24 | $55.97 | $58.43 | +4.38% | 17,129,748 |
| Jun 4, 2018 | $58.00 | $59.84 | $54.22 | $55.98 | -3.32% | 21,438,396 |
| May 29, 2018 | $57.02 | $59.06 | $56.15 | $57.90 | +0.75% | 12,571,390 |
| May 21, 2018 | $57.30 | $59.20 | $56.79 | $57.47 | +2.06% | 11,334,531 |
| May 14, 2018 | $57.19 | $60.01 | $56.02 | $56.31 | -0.71% | 14,006,767 |
| May 7, 2018 | $55.73 | $58.51 | $55.40 | $56.71 | +1.85% | 15,583,888 |
| Apr 30, 2018 | $59.62 | $59.95 | $49.08 | $55.68 | -6.45% | 34,994,234 |
| Apr 23, 2018 | $59.80 | $60.35 | $57.19 | $59.52 | -0.20% | 14,186,335 |
| Apr 16, 2018 | $60.89 | $62.70 | $59.34 | $59.64 | -1.60% | 14,622,371 |
| Apr 9, 2018 | $57.02 | $61.31 | $56.26 | $60.61 | +7.05% | 22,242,108 |
| Apr 2, 2018 | $59.00 | $60.07 | $56.07 | $56.62 | -3.25% | 18,693,510 |
| Mar 26, 2018 | $57.48 | $59.50 | $56.12 | $58.52 | +3.98% | 16,923,753 |
| Mar 19, 2018 | $59.85 | $60.84 | $56.26 | $56.28 | -6.34% | 24,235,404 |
| Mar 12, 2018 | $60.15 | $61.19 | $59.16 | $60.09 | -0.17% | 21,693,231 |
| Mar 5, 2018 | $53.55 | $60.63 | $53.51 | $60.19 | +11.22% | 24,686,832 |
| Feb 26, 2018 | $53.47 | $55.12 | $52.35 | $54.12 | +1.56% | 19,991,479 |
| Feb 20, 2018 | $51.26 | $53.58 | $50.95 | $53.29 | +3.64% | 10,316,879 |
| Feb 12, 2018 | $48.15 | $52.16 | $48.15 | $51.42 | +7.53% | 15,887,768 |
| Feb 5, 2018 | $51.26 | $52.42 | $46.12 | $47.82 | -7.63% | 33,117,885 |
| Jan 29, 2018 | $54.00 | $56.45 | $51.38 | $51.77 | -5.77% | 33,706,227 |
| Jan 22, 2018 | $52.49 | $55.00 | $52.04 | $54.94 | +4.41% | 23,228,272 |
| Jan 16, 2018 | $50.77 | $52.77 | $50.42 | $52.62 | +2.65% | 18,848,077 |
| Jan 8, 2018 | $48.78 | $51.88 | $45.62 | $51.26 | +19.38% | 51,708,465 |
| Jan 2, 2018 | $42.35 | $43.23 | $41.91 | $42.94 | +2.63% | 11,341,293 |
| Dec 26, 2017 | $41.99 | $42.70 | $41.71 | $41.84 | -0.78% | 8,139,035 |
| Dec 18, 2017 | $42.36 | $43.07 | $41.36 | $42.17 | +0.36% | 17,620,145 |
| Dec 11, 2017 | $40.35 | $42.65 | $40.17 | $42.02 | +3.78% | 24,141,683 |
| Dec 4, 2017 | $39.76 | $40.62 | $38.56 | $40.49 | +3.53% | 20,281,174 |
| Nov 27, 2017 | $39.47 | $40.50 | $37.25 | $39.11 | -2.93% | 27,415,113 |
| Nov 20, 2017 | $39.34 | $40.64 | $39.08 | $40.29 | +2.21% | 11,544,822 |
| Nov 13, 2017 | $37.90 | $39.60 | $37.24 | $39.42 | +3.76% | 16,813,991 |
| Nov 6, 2017 | $36.28 | $38.20 | $36.07 | $37.99 | +4.57% | 17,630,938 |
| Oct 30, 2017 | $36.95 | $37.73 | $36.12 | $36.33 | -1.54% | 18,097,771 |
| Oct 23, 2017 | $39.65 | $40.90 | $36.85 | $36.90 | +5.61% | 62,707,101 |
| Oct 16, 2017 | $34.46 | $35.28 | $33.15 | $34.94 | +1.57% | 26,383,541 |
| Oct 9, 2017 | $34.03 | $34.82 | $33.22 | $34.40 | +1.81% | 21,830,947 |
| Oct 2, 2017 | $33.64 | $34.48 | $33.51 | $33.79 | +1.87% | 20,990,440 |
| Sep 25, 2017 | $33.42 | $33.70 | $32.41 | $33.17 | -1.19% | 17,890,792 |
| Sep 18, 2017 | $33.75 | $33.92 | $31.70 | $33.57 | +0.06% | 30,183,507 |
| Sep 11, 2017 | $31.27 | $33.64 | $30.89 | $33.55 | +4.88% | 29,930,284 |
| Sep 5, 2017 | $31.84 | $33.35 | $31.83 | $31.99 | +0.60% | 22,226,180 |
| Aug 28, 2017 | $31.34 | $32.02 | $30.91 | $31.80 | +1.76% | 16,424,062 |
| Aug 21, 2017 | $31.47 | $32.38 | $30.60 | $31.25 | -0.38% | 21,500,572 |
| Aug 14, 2017 | $32.65 | $33.16 | $31.04 | $31.37 | -2.85% | 15,993,984 |
| Aug 7, 2017 | $33.40 | $33.66 | $31.51 | $32.29 | -3.41% | 27,800,030 |
| Jul 31, 2017 | $32.73 | $34.04 | $32.48 | $33.43 | +2.51% | 30,691,764 |
| Jul 24, 2017 | $39.63 | $40.13 | $31.88 | $32.61 | -17.61% | 69,902,666 |
| Jul 17, 2017 | $39.00 | $39.72 | $38.30 | $39.58 | +0.20% | 17,431,911 |
| Jul 10, 2017 | $38.14 | $40.17 | $37.32 | $39.50 | +3.40% | 29,211,951 |
| Jul 3, 2017 | $38.92 | $39.27 | $36.94 | $38.20 | -1.42% | 21,933,508 |
| Jun 26, 2017 | $42.95 | $43.27 | $38.28 | $38.75 | -9.19% | 27,290,180 |
| Jun 19, 2017 | $41.65 | $43.25 | $41.03 | $42.67 | +1.52% | 15,133,013 |
| Jun 12, 2017 | $41.75 | $42.40 | $40.32 | $42.03 | -0.80% | 25,336,059 |
| Jun 5, 2017 | $42.86 | $43.53 | $41.58 | $42.37 | -1.97% | 17,089,854 |
| May 30, 2017 | $42.21 | $43.57 | $42.21 | $43.22 | +1.62% | 14,232,609 |
| May 22, 2017 | $42.84 | $43.42 | $42.20 | $42.53 | +0.05% | 13,820,412 |
| May 15, 2017 | $43.16 | $44.06 | $41.67 | $42.51 | -1.23% | 21,749,838 |
| May 8, 2017 | $43.61 | $43.62 | $42.27 | $43.04 | -1.17% | 18,020,456 |
| May 1, 2017 | $42.08 | $43.56 | $41.73 | $43.55 | +3.37% | 29,012,037 |
| Apr 24, 2017 | $49.08 | $50.96 | $41.20 | $42.13 | -12.70% | 64,974,351 |
| Apr 17, 2017 | $48.36 | $49.19 | $47.22 | $48.26 | +0.19% | 18,424,176 |
| Apr 10, 2017 | $47.16 | $49.47 | $47.13 | $48.17 | +2.82% | 21,075,618 |
| Apr 3, 2017 | $45.63 | $47.20 | $44.69 | $46.85 | +2.00% | 18,877,169 |
| Mar 27, 2017 | $44.67 | $47.39 | $44.28 | $45.93 | +1.53% | 18,530,878 |
| Mar 20, 2017 | $46.24 | $46.79 | $43.70 | $45.24 | -3.48% | 21,365,719 |
| Mar 13, 2017 | $47.35 | $47.71 | $46.01 | $46.87 | -0.87% | 20,323,046 |
| Mar 6, 2017 | $48.59 | $48.82 | $45.58 | $47.28 | -3.43% | 17,695,654 |
| Feb 27, 2017 | $47.22 | $49.79 | $46.89 | $48.96 | +2.53% | 22,867,727 |
| Feb 21, 2017 | $47.43 | $47.75 | $46.72 | $47.75 | +1.29% | 13,109,715 |
| Feb 13, 2017 | $46.89 | $48.53 | $46.58 | $47.14 | +1.46% | 22,351,139 |
| Feb 6, 2017 | $46.04 | $46.63 | $45.08 | $46.46 | +0.37% | 21,558,684 |
| Jan 30, 2017 | $44.40 | $46.36 | $44.05 | $46.29 | +4.02% | 29,050,122 |
| Jan 23, 2017 | $36.67 | $46.68 | $35.54 | $44.50 | +22.02% | 81,243,374 |
| Jan 17, 2017 | $37.14 | $37.82 | $36.13 | $36.47 | -1.17% | 12,156,421 |
| Jan 9, 2017 | $38.49 | $38.74 | $35.64 | $36.90 | -4.13% | 20,164,607 |
| Jan 3, 2017 | $38.46 | $40.27 | $38.18 | $38.49 | +0.84% | 16,381,737 |
| Dec 27, 2016 | $39.03 | $39.56 | $37.83 | $38.17 | -2.40% | 10,128,664 |
| Dec 19, 2016 | $38.50 | $39.64 | $38.33 | $39.11 | +0.03% | 16,271,996 |
| Dec 12, 2016 | $39.37 | $41.45 | $38.44 | $39.10 | -0.71% | 25,364,139 |
| Dec 5, 2016 | $37.40 | $40.37 | $36.50 | $39.38 | +1.31% | 22,524,016 |
| Nov 28, 2016 | $38.91 | $40.97 | $38.03 | $38.87 | -0.51% | 20,804,149 |
| Nov 21, 2016 | $39.32 | $40.10 | $38.38 | $39.07 | -0.56% | 11,581,315 |
| Nov 14, 2016 | $37.15 | $39.48 | $37.15 | $39.29 | – | 18,431,351 |
Seasonality
STX 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 | 15.1% | 0.9% | -0.7% | 6.6% | 7.2% | 2.4% | -1.9% | 0.8% | 4.3% | -2.4% | 9.4% | 1.6% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 48.0% | 0.0% | -3.8% | 72.0% | 30.6% | 9.8% | -11.3% | -3.2% | 11.4% | -30.1% | ||
| 2025 | 11.6% | 5.8% | -16.0% | 7.2% | 29.6% | 23.0% | 8.8% | 6.6% | 41.5% | 8.4% | 8.1% | -0.2% |
| 2024 | 0.4% | 8.6% | 0.8% | -7.7% | 8.5% | 11.5% | -1.1% | -2.6% | 10.8% | -8.4% | 1.0% | -14.2% |
| 2023 | 28.8% | -4.8% | 3.6% | -11.1% | 2.3% | 4.1% | 2.6% | 11.5% | -5.8% | 3.5% | 15.9% | 8.8% |
| 2022 | -5.2% | -3.7% | -12.2% | -8.7% | 3.2% | -14.8% | 12.0% | -16.3% | -19.6% | -6.7% | 6.7% | 0.7% |
| 2021 | 6.4% | 10.8% | 5.7% | 21.0% | 3.9% | -8.2% | -0.0% | -0.4% | -5.0% | 7.9% | 15.3% | 10.8% |
| 2020 | -4.2% | -15.9% | 3.4% | 2.4% | 6.2% | -7.5% | -6.6% | 6.1% | 4.1% | -2.9% | 23.0% | 6.8% |
| 2019 | 14.7% | 5.1% | 4.2% | 0.9% | -13.4% | 14.2% | -1.7% | 8.4% | 8.4% | 7.9% | 2.8% | 0.8% |
| 2018 | 31.9% | -3.3% | 10.7% | -1.1% | -2.7% | 1.3% | -6.8% | 1.7% | -10.4% | -15.0% | 7.1% | -8.9% |
| 2017 | 18.3% | 6.7% | -3.4% | -8.3% | 3.4% | -9.7% | -14.9% | -4.3% | 7.2% | 11.5% | 4.3% | 10.1% |