CTO Realty Growth, Inc. (CTO) stock
CTONYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CTO.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 16/3036% below fair value
$19.71+0.12 (+0.61%)
Close on Oct 30, 2026Market cap $738.84MP/E 14.5Yield –
Price history
CTO Realty Growth share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.71
+0.61% on the day
52-week range
$16.46 – $22.71
-13.2% from the high
Change over 52 weeks
+17.8%
From $16.73 on Oct 30, 2025
Average volume
383,291
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.72 | $19.97 | $18.49 | $19.71 | -0.35% | 2,472,866 |
| Oct 19, 2026 | $20.25 | $20.62 | $19.55 | $19.78 | -3.70% | 1,933,301 |
| Oct 12, 2026 | $20.53 | $20.96 | $20.42 | $20.54 | +0.24% | 1,202,733 |
| Oct 5, 2026 | $20.49 | $20.73 | $20.15 | $20.49 | -0.24% | 1,596,494 |
| Sep 28, 2026 | $20.75 | $20.94 | $20.27 | $20.54 | -0.87% | 1,680,869 |
| Sep 21, 2026 | $20.37 | $20.82 | $20.08 | $20.72 | +2.17% | 2,229,311 |
| Sep 14, 2026 | $20.89 | $21.03 | $20.16 | $20.28 | -2.08% | 3,024,151 |
| Sep 8, 2026 | $21.43 | $21.68 | $20.65 | $20.71 | -3.63% | 1,440,445 |
| Aug 31, 2026 | $21.45 | $21.65 | $21.27 | $21.49 | -0.37% | 1,428,552 |
| Aug 24, 2026 | $21.85 | $22.10 | $21.41 | $21.57 | -1.06% | 1,659,757 |
| Aug 17, 2026 | $21.98 | $22.14 | $21.75 | $21.80 | -0.91% | 2,127,200 |
| Aug 10, 2026 | $21.70 | $22.11 | $21.33 | $22.00 | +1.15% | 1,611,705 |
| Aug 3, 2026 | $22.13 | $22.49 | $21.43 | $21.75 | -1.00% | 2,032,326 |
| Jul 27, 2026 | $22.01 | $22.71 | $21.48 | $21.97 | -0.14% | 1,924,544 |
| Jul 20, 2026 | $22.40 | $22.61 | $21.67 | $22.00 | -0.99% | 1,347,423 |
| Jul 13, 2026 | $21.26 | $22.66 | $21.18 | $22.22 | +4.37% | 1,344,450 |
| Jul 6, 2026 | $21.77 | $21.79 | $21.11 | $21.29 | -1.30% | 1,945,056 |
| Jun 29, 2026 | $21.64 | $22.01 | $21.34 | $21.57 | -0.78% | 1,858,909 |
| Jun 22, 2026 | $20.67 | $21.76 | $20.46 | $21.74 | +5.53% | 2,956,792 |
| Jun 15, 2026 | $20.88 | $20.95 | $20.46 | $20.60 | -1.58% | 1,181,951 |
| Jun 8, 2026 | $20.48 | $21.08 | $20.43 | $20.93 | +2.00% | 1,744,796 |
| Jun 1, 2026 | $20.39 | $20.67 | $19.84 | $20.52 | -0.15% | 1,468,386 |
| May 26, 2026 | $20.33 | $20.93 | $20.15 | $20.55 | +0.83% | 2,755,637 |
| May 18, 2026 | $20.06 | $20.90 | $20.05 | $20.38 | +2.00% | 2,524,423 |
| May 11, 2026 | $20.38 | $20.44 | $19.68 | $19.98 | -1.53% | 1,388,337 |
| May 4, 2026 | $20.41 | $20.65 | $19.95 | $20.29 | -0.73% | 2,401,039 |
| Apr 27, 2026 | $19.66 | $20.67 | $19.54 | $20.44 | +3.91% | 1,419,318 |
| Apr 20, 2026 | $20.09 | $20.17 | $19.27 | $19.67 | -2.04% | 787,225 |
| Apr 13, 2026 | $19.52 | $20.09 | $19.30 | $20.08 | +2.71% | 845,790 |
| Apr 6, 2026 | $18.73 | $19.68 | $18.73 | $19.55 | +3.99% | 1,302,133 |
| Mar 30, 2026 | $18.30 | $18.84 | $18.19 | $18.80 | +3.87% | 732,510 |
| Mar 23, 2026 | $18.60 | $18.74 | $18.00 | $18.10 | -1.31% | 1,030,285 |
| Mar 16, 2026 | $18.91 | $19.22 | $18.22 | $18.34 | -2.03% | 1,070,053 |
| Mar 9, 2026 | $19.61 | $19.71 | $18.51 | $18.72 | -5.31% | 1,312,190 |
| Mar 2, 2026 | $19.47 | $19.82 | $19.16 | $19.77 | +1.49% | 2,128,279 |
| Feb 23, 2026 | $20.00 | $20.25 | $19.23 | $19.48 | -2.16% | 1,490,170 |
| Feb 17, 2026 | $19.00 | $20.20 | $18.81 | $19.91 | +5.18% | 1,058,990 |
| Feb 9, 2026 | $18.53 | $18.97 | $18.28 | $18.93 | +1.83% | 935,553 |
| Feb 2, 2026 | $17.71 | $18.73 | $17.61 | $18.59 | +4.61% | 1,617,056 |
| Jan 26, 2026 | $18.11 | $18.18 | $17.26 | $17.77 | -1.66% | 1,180,878 |
| Jan 20, 2026 | $18.26 | $18.34 | $17.81 | $18.07 | -2.06% | 998,370 |
| Jan 12, 2026 | $18.20 | $18.50 | $18.00 | $18.45 | +1.43% | 964,680 |
| Jan 5, 2026 | $18.21 | $18.71 | $17.97 | $18.19 | -0.87% | 1,535,479 |
| Dec 29, 2025 | $18.05 | $18.47 | $17.98 | $18.35 | +2.06% | 1,135,252 |
| Dec 22, 2025 | $18.05 | $18.05 | $17.59 | $17.98 | -0.50% | 938,012 |
| Dec 15, 2025 | $17.78 | $18.64 | $17.65 | $18.07 | +1.63% | 2,057,529 |
| Dec 8, 2025 | $18.00 | $18.31 | $17.59 | $17.78 | -1.22% | 1,813,971 |
| Dec 1, 2025 | $18.08 | $18.19 | $17.86 | $18.00 | -0.44% | 1,137,830 |
| Nov 24, 2025 | $17.50 | $18.19 | $17.50 | $18.08 | +3.26% | 777,433 |
| Nov 17, 2025 | $17.46 | $17.62 | $17.02 | $17.51 | +0.34% | 1,156,965 |
| Nov 10, 2025 | $17.41 | $17.65 | $17.21 | $17.45 | +0.46% | 1,118,250 |
| Nov 3, 2025 | $16.67 | $17.39 | $16.50 | $17.37 | +4.14% | 1,430,975 |
| Oct 27, 2025 | $16.37 | $17.49 | $16.02 | $16.68 | +1.89% | 1,842,497 |
| Oct 20, 2025 | $15.79 | $16.47 | $15.64 | $16.37 | +4.13% | 1,090,912 |
| Oct 13, 2025 | $15.29 | $16.02 | $15.29 | $15.72 | +3.01% | 1,181,867 |
| Oct 6, 2025 | $16.18 | $16.22 | $15.07 | $15.26 | -5.98% | 2,123,456 |
| Sep 29, 2025 | $15.94 | $16.46 | $15.80 | $16.23 | +1.69% | 1,951,277 |
| Sep 22, 2025 | $16.33 | $16.57 | $15.90 | $15.96 | -2.27% | 1,657,333 |
| Sep 15, 2025 | $16.71 | $16.73 | $16.30 | $16.33 | -1.21% | 1,774,238 |
| Sep 8, 2025 | $17.28 | $17.37 | $16.42 | $16.53 | -5.11% | 1,725,668 |
| Sep 2, 2025 | $17.25 | $17.57 | $16.94 | $17.42 | +0.81% | 793,021 |
| Aug 25, 2025 | $16.96 | $17.34 | $16.83 | $17.28 | +1.95% | 954,531 |
| Aug 18, 2025 | $16.49 | $17.04 | $16.40 | $16.95 | +2.73% | 1,048,612 |
| Aug 11, 2025 | $16.33 | $16.72 | $16.13 | $16.50 | +0.98% | 1,578,943 |
| Aug 4, 2025 | $16.47 | $16.78 | $16.30 | $16.34 | -0.61% | 1,380,171 |
| Jul 28, 2025 | $17.60 | $17.66 | $16.27 | $16.44 | -6.86% | 2,062,790 |
| Jul 21, 2025 | $17.39 | $17.77 | $17.25 | $17.65 | +2.38% | 1,185,836 |
| Jul 14, 2025 | $17.62 | $17.78 | $17.19 | $17.24 | -2.10% | 1,289,884 |
| Jul 7, 2025 | $17.51 | $17.70 | $17.11 | $17.61 | -0.45% | 1,871,548 |
| Jun 30, 2025 | $17.26 | $17.73 | $17.10 | $17.69 | +2.20% | 1,286,613 |
| Jun 23, 2025 | $18.06 | $18.39 | $16.84 | $17.31 | -4.05% | 3,590,401 |
| Jun 16, 2025 | $18.16 | $18.28 | $17.85 | $18.04 | +0.22% | 976,218 |
| Jun 9, 2025 | $18.61 | $19.07 | $17.89 | $18.00 | -3.17% | 1,179,129 |
| Jun 2, 2025 | $18.37 | $18.59 | $18.17 | $18.59 | +0.92% | 1,016,904 |
| May 27, 2025 | $18.04 | $18.59 | $17.91 | $18.42 | +3.25% | 879,571 |
| May 19, 2025 | $18.36 | $18.49 | $17.46 | $17.84 | -3.20% | 879,608 |
| May 12, 2025 | $18.14 | $18.49 | $17.63 | $18.43 | +3.54% | 1,170,241 |
| May 5, 2025 | $18.00 | $18.23 | $17.62 | $17.80 | -1.87% | 1,065,720 |
| Apr 28, 2025 | $17.94 | $18.35 | $17.88 | $18.14 | +0.83% | 1,314,485 |
| Apr 21, 2025 | $18.02 | $18.50 | $17.70 | $17.99 | -0.83% | 1,123,592 |
| Apr 14, 2025 | $17.68 | $18.33 | $17.55 | $18.14 | +3.60% | 953,196 |
| Apr 7, 2025 | $17.77 | $18.03 | $16.12 | $17.51 | -3.53% | 2,022,618 |
| Mar 31, 2025 | $19.23 | $19.55 | $18.13 | $18.15 | -5.96% | 1,713,415 |
| Mar 24, 2025 | $18.94 | $19.50 | $18.91 | $19.30 | +2.22% | 1,754,823 |
| Mar 17, 2025 | $18.67 | $19.12 | $18.61 | $18.88 | +1.56% | 1,932,688 |
| Mar 10, 2025 | $19.33 | $19.63 | $18.02 | $18.59 | -3.58% | 2,145,376 |
| Mar 3, 2025 | $19.10 | $19.50 | $18.59 | $19.28 | +1.26% | 2,141,500 |
| Feb 24, 2025 | $18.97 | $19.19 | $18.60 | $19.04 | +0.16% | 2,498,765 |
| Feb 18, 2025 | $20.45 | $20.54 | $18.18 | $19.01 | -7.40% | 1,661,970 |
| Feb 10, 2025 | $19.92 | $20.88 | $19.71 | $20.53 | +2.60% | 1,092,977 |
| Feb 3, 2025 | $19.40 | $20.34 | $19.29 | $20.01 | +1.94% | 1,565,683 |
| Jan 27, 2025 | $19.37 | $19.79 | $19.26 | $19.63 | +1.13% | 1,024,676 |
| Jan 21, 2025 | $19.85 | $19.93 | $19.15 | $19.41 | -1.82% | 632,802 |
| Jan 13, 2025 | $19.00 | $20.01 | $18.89 | $19.77 | +3.40% | 1,195,427 |
| Jan 6, 2025 | $19.69 | $19.74 | $18.91 | $19.12 | -2.85% | 1,167,390 |
| Dec 30, 2024 | $19.35 | $19.91 | $19.18 | $19.68 | +1.44% | 1,085,808 |
| Dec 23, 2024 | $19.50 | $19.70 | $19.03 | $19.40 | -0.36% | 986,391 |
| Dec 16, 2024 | $20.19 | $20.74 | $19.16 | $19.47 | -3.33% | 4,557,324 |
| Dec 9, 2024 | $20.67 | $20.70 | $19.91 | $20.14 | -1.47% | 2,126,135 |
| Dec 2, 2024 | $20.35 | $20.71 | $20.08 | $20.44 | +0.15% | 1,986,984 |
| Nov 25, 2024 | $19.98 | $20.62 | $19.73 | $20.41 | +3.03% | 2,557,370 |
| Nov 18, 2024 | $19.54 | $19.90 | $19.40 | $19.81 | +1.43% | 1,536,883 |
| Nov 11, 2024 | $20.68 | $20.87 | $19.48 | $19.53 | -4.92% | 3,341,696 |
| Nov 4, 2024 | $19.40 | $20.84 | $19.32 | $20.54 | +5.88% | 2,009,262 |
| Oct 28, 2024 | $19.56 | $19.94 | $19.09 | $19.40 | -0.82% | 2,253,502 |
| Oct 21, 2024 | $19.38 | $20.00 | $19.13 | $19.56 | +0.46% | 1,539,978 |
| Oct 14, 2024 | $18.81 | $19.65 | $18.73 | $19.47 | +3.34% | 1,247,356 |
| Oct 7, 2024 | $18.77 | $18.94 | $18.51 | $18.84 | +0.11% | 1,715,599 |
| Sep 30, 2024 | $19.07 | $19.20 | $18.72 | $18.82 | -0.90% | 1,378,838 |
| Sep 23, 2024 | $19.21 | $19.31 | $18.85 | $18.99 | -0.94% | 1,725,311 |
| Sep 16, 2024 | $19.34 | $19.69 | $19.14 | $19.17 | +0.58% | 2,111,269 |
| Sep 9, 2024 | $19.18 | $21.15 | $18.56 | $19.06 | -0.94% | 9,280,527 |
| Sep 3, 2024 | $18.98 | $19.53 | $18.78 | $19.24 | +1.16% | 1,855,720 |
| Aug 26, 2024 | $19.24 | $19.56 | $18.85 | $19.02 | +0.63% | 3,147,340 |
| Aug 19, 2024 | $19.36 | $19.84 | $18.47 | $18.90 | -1.92% | 3,508,590 |
| Aug 12, 2024 | $19.50 | $19.50 | $19.15 | $19.27 | -1.18% | 930,798 |
| Aug 5, 2024 | $19.69 | $20.06 | $19.27 | $19.50 | -2.84% | 738,385 |
| Jul 29, 2024 | $19.61 | $20.28 | $19.55 | $20.07 | +2.35% | 817,557 |
| Jul 22, 2024 | $18.99 | $19.76 | $18.78 | $19.61 | +3.81% | 794,294 |
| Jul 15, 2024 | $18.39 | $18.91 | $18.33 | $18.89 | +3.51% | 971,091 |
| Jul 8, 2024 | $17.38 | $18.31 | $17.27 | $18.25 | +5.13% | 555,215 |
| Jul 1, 2024 | $17.57 | $17.65 | $17.20 | $17.36 | -0.57% | 385,090 |
| Jun 24, 2024 | $17.20 | $17.54 | $17.03 | $17.46 | +2.11% | 887,964 |
| Jun 17, 2024 | $17.39 | $17.49 | $17.09 | $17.10 | -1.84% | 388,069 |
| Jun 10, 2024 | $17.85 | $17.99 | $17.27 | $17.42 | -2.68% | 627,371 |
| Jun 3, 2024 | $17.88 | $18.00 | $17.79 | $17.90 | +0.79% | 486,023 |
| May 28, 2024 | $17.47 | $17.79 | $17.31 | $17.76 | +1.78% | 475,605 |
| May 20, 2024 | $17.82 | $17.90 | $17.45 | $17.45 | -1.97% | 420,655 |
| May 13, 2024 | $17.33 | $17.87 | $17.25 | $17.80 | +2.89% | 524,046 |
| May 6, 2024 | $17.08 | $17.36 | $16.95 | $17.30 | +1.65% | 619,519 |
| Apr 29, 2024 | $17.19 | $17.75 | $17.02 | $17.02 | -0.64% | 814,463 |
| Apr 22, 2024 | $17.05 | $17.25 | $16.91 | $17.13 | +0.88% | 667,749 |
| Apr 15, 2024 | $16.90 | $16.98 | $16.51 | $16.98 | +0.41% | 792,699 |
| Apr 8, 2024 | $16.90 | $17.04 | $16.58 | $16.91 | +0.83% | 859,235 |
| Apr 1, 2024 | $16.98 | $17.04 | $16.68 | $16.77 | -1.06% | 904,687 |
| Mar 25, 2024 | $16.80 | $17.05 | $16.65 | $16.95 | +1.38% | 598,405 |
| Mar 18, 2024 | $16.66 | $17.03 | $16.34 | $16.72 | +0.24% | 744,126 |
| Mar 11, 2024 | $17.11 | $17.16 | $16.33 | $16.68 | -2.23% | 1,049,721 |
| Mar 4, 2024 | $17.24 | $17.24 | $16.84 | $17.06 | -0.81% | 654,638 |
| Feb 26, 2024 | $17.15 | $17.31 | $16.98 | $17.20 | -0.12% | 576,553 |
| Feb 20, 2024 | $16.35 | $17.49 | $16.32 | $17.22 | +4.81% | 571,239 |
| Feb 12, 2024 | $16.54 | $16.72 | $16.16 | $16.43 | -0.84% | 587,272 |
| Feb 5, 2024 | $16.45 | $16.68 | $16.31 | $16.57 | -0.12% | 420,026 |
| Jan 29, 2024 | $16.85 | $17.02 | $16.49 | $16.59 | -1.48% | 443,532 |
| Jan 22, 2024 | $16.78 | $17.01 | $16.61 | $16.84 | +0.96% | 297,450 |
| Jan 16, 2024 | $16.98 | $17.06 | $16.50 | $16.68 | -2.06% | 368,967 |
| Jan 8, 2024 | $17.10 | $17.32 | $16.85 | $17.03 | -0.41% | 318,636 |
| Jan 2, 2024 | $17.25 | $17.60 | $16.92 | $17.10 | -1.33% | 408,344 |
| Dec 26, 2023 | $17.36 | $17.69 | $17.25 | $17.33 | +0.17% | 389,449 |
| Dec 18, 2023 | $17.24 | $17.39 | $17.01 | $17.30 | +0.35% | 726,834 |
| Dec 11, 2023 | $17.38 | $17.49 | $16.58 | $17.24 | -0.81% | 1,018,465 |
| Dec 4, 2023 | $17.19 | $17.71 | $17.19 | $17.38 | +1.11% | 459,649 |
| Nov 27, 2023 | $16.75 | $17.19 | $16.68 | $17.19 | +2.93% | 511,080 |
| Nov 20, 2023 | $16.62 | $16.75 | $16.46 | $16.70 | +0.48% | 269,925 |
| Nov 13, 2023 | $16.25 | $16.88 | $16.15 | $16.62 | +1.47% | 464,464 |
| Nov 6, 2023 | $16.88 | $16.88 | $16.14 | $16.38 | -3.19% | 415,057 |
| Oct 30, 2023 | $15.88 | $17.02 | $15.64 | $16.92 | +6.89% | 557,949 |
| Oct 23, 2023 | $15.72 | $16.70 | $15.65 | $15.83 | +0.06% | 657,467 |
| Oct 16, 2023 | $16.34 | $16.54 | $15.79 | $15.82 | -2.04% | 687,996 |
| Oct 9, 2023 | $15.87 | $16.60 | $15.68 | $16.15 | +0.75% | 469,231 |
| Oct 2, 2023 | $16.19 | $16.38 | $15.63 | $16.03 | -1.11% | 604,767 |
| Sep 25, 2023 | $16.00 | $16.46 | $15.80 | $16.21 | +0.93% | 734,316 |
| Sep 18, 2023 | $16.71 | $16.84 | $16.06 | $16.06 | -4.58% | 459,673 |
| Sep 11, 2023 | $17.35 | $17.35 | $16.63 | $16.83 | -2.43% | 580,294 |
| Sep 5, 2023 | $17.47 | $17.54 | $17.01 | $17.25 | -1.99% | 488,876 |
| Aug 28, 2023 | $17.23 | $17.80 | $17.23 | $17.60 | +2.80% | 548,426 |
| Aug 21, 2023 | $16.60 | $17.20 | $16.37 | $17.12 | +3.57% | 787,853 |
| Aug 14, 2023 | $17.57 | $17.59 | $16.41 | $16.53 | -6.45% | 540,223 |
| Aug 7, 2023 | $17.79 | $18.03 | $17.52 | $17.67 | -0.23% | 432,618 |
| Jul 31, 2023 | $17.41 | $17.85 | $17.35 | $17.71 | +2.49% | 498,941 |
| Jul 24, 2023 | $17.72 | $18.02 | $17.23 | $17.28 | -2.43% | 454,806 |
| Jul 17, 2023 | $17.44 | $17.82 | $17.26 | $17.71 | +1.20% | 345,873 |
| Jul 10, 2023 | $17.36 | $17.87 | $17.15 | $17.50 | +0.81% | 547,279 |
| Jul 3, 2023 | $17.17 | $17.66 | $17.05 | $17.36 | +1.28% | 551,821 |
| Jun 26, 2023 | $16.18 | $17.18 | $16.13 | $17.14 | +6.33% | 632,282 |
| Jun 20, 2023 | $16.92 | $17.03 | $15.97 | $16.12 | -5.29% | 900,499 |
| Jun 12, 2023 | $16.75 | $17.07 | $16.58 | $17.02 | +1.43% | 680,272 |
| Jun 5, 2023 | $16.54 | $17.21 | $16.43 | $16.78 | +1.76% | 783,254 |
| May 30, 2023 | $15.89 | $16.50 | $15.86 | $16.49 | +3.71% | 639,424 |
| May 22, 2023 | $16.22 | $16.63 | $15.70 | $15.90 | -1.97% | 690,487 |
| May 15, 2023 | $16.19 | $16.54 | $16.00 | $16.22 | +0.12% | 751,092 |
| May 8, 2023 | $16.39 | $16.39 | $15.90 | $16.20 | -0.92% | 489,004 |
| May 1, 2023 | $16.52 | $16.79 | $16.06 | $16.35 | -2.91% | 713,739 |
| Apr 24, 2023 | $16.81 | $17.28 | $16.61 | $16.84 | +0.84% | 768,424 |
| Apr 17, 2023 | $16.36 | $16.78 | $16.25 | $16.70 | +2.14% | 736,482 |
| Apr 10, 2023 | $16.80 | $16.94 | $16.21 | $16.35 | -2.85% | 948,266 |
| Apr 3, 2023 | $17.26 | $17.44 | $16.58 | $16.83 | -2.49% | 741,024 |
| Mar 27, 2023 | $16.60 | $17.26 | $16.46 | $17.26 | +4.35% | 1,084,004 |
| Mar 20, 2023 | $16.13 | $16.90 | $16.02 | $16.54 | +3.44% | 1,516,886 |
| Mar 13, 2023 | $16.03 | $17.00 | $15.98 | $15.99 | -1.72% | 2,281,483 |
| Mar 6, 2023 | $17.57 | $18.08 | $16.14 | $16.27 | -7.19% | 1,430,444 |
| Feb 27, 2023 | $17.75 | $18.00 | $17.11 | $17.53 | -0.74% | 1,308,228 |
| Feb 21, 2023 | $19.25 | $19.37 | $16.88 | $17.66 | -8.21% | 1,216,485 |
| Feb 13, 2023 | $19.19 | $19.43 | $18.89 | $19.24 | +0.47% | 590,411 |
| Feb 6, 2023 | $19.96 | $19.97 | $19.03 | $19.15 | -4.06% | 568,393 |
| Jan 30, 2023 | $19.29 | $20.10 | $19.16 | $19.96 | +3.47% | 588,185 |
| Jan 23, 2023 | $18.54 | $19.40 | $18.45 | $19.29 | +3.60% | 530,615 |
| Jan 17, 2023 | $18.59 | $18.78 | $18.15 | $18.62 | -0.64% | 342,312 |
| Jan 9, 2023 | $18.02 | $18.97 | $18.01 | $18.74 | +3.71% | 472,519 |
| Jan 3, 2023 | $18.50 | $18.93 | $17.97 | $18.07 | -1.15% | 703,089 |
| Dec 27, 2022 | $18.22 | $18.53 | $17.89 | $18.28 | +0.94% | 601,061 |
| Dec 19, 2022 | $18.30 | $18.53 | $17.67 | $18.11 | -0.93% | 796,343 |
| Dec 12, 2022 | $19.00 | $19.10 | $18.05 | $18.28 | -3.13% | 1,299,039 |
| Dec 5, 2022 | $19.30 | $19.63 | $18.81 | $18.87 | -2.23% | 1,558,386 |
| Nov 28, 2022 | $20.50 | $21.33 | $18.92 | $19.30 | -5.67% | 2,978,950 |
| Nov 21, 2022 | $20.36 | $20.72 | $20.15 | $20.46 | +0.34% | 388,933 |
| Nov 14, 2022 | $20.06 | $20.48 | $19.71 | $20.39 | +0.79% | 561,662 |
| Nov 7, 2022 | $20.60 | $20.65 | $19.63 | $20.23 | -0.93% | 574,079 |
| Oct 31, 2022 | $20.35 | $20.80 | $19.50 | $20.42 | -0.15% | 652,094 |
| Oct 24, 2022 | $18.91 | $20.66 | $18.91 | $20.45 | +8.32% | 532,236 |
| Oct 17, 2022 | $18.27 | $19.20 | $18.23 | $18.88 | +5.65% | 424,113 |
| Oct 10, 2022 | $17.65 | $18.60 | $17.18 | $17.87 | 0.00% | 378,792 |
| Oct 3, 2022 | $18.75 | $19.52 | $17.74 | $17.87 | -4.64% | 567,267 |
| Sep 26, 2022 | $19.23 | $19.54 | $18.35 | $18.74 | -3.45% | 640,075 |
| Sep 19, 2022 | $20.31 | $20.50 | $19.19 | $19.41 | -4.95% | 537,488 |
| Sep 12, 2022 | $20.52 | $20.89 | $19.46 | $20.42 | +0.39% | 847,499 |
| Sep 6, 2022 | $20.98 | $21.11 | $20.12 | $20.34 | -2.49% | 529,618 |
| Aug 29, 2022 | $21.39 | $21.64 | $20.59 | $20.86 | -2.89% | 533,657 |
| Aug 22, 2022 | $21.88 | $22.16 | $21.44 | $21.48 | -2.32% | 630,805 |
| Aug 15, 2022 | $22.53 | $22.69 | $21.53 | $21.99 | -2.53% | 822,147 |
| Aug 8, 2022 | $21.66 | $23.07 | $21.25 | $22.56 | +4.98% | 763,922 |
| Aug 1, 2022 | $21.32 | $22.22 | $21.20 | $21.49 | +1.37% | 607,650 |
| Jul 25, 2022 | $21.48 | $22.40 | $21.15 | $21.20 | -0.61% | 428,119 |
| Jul 18, 2022 | $20.56 | $21.85 | $20.54 | $21.33 | +3.85% | 312,536 |
| Jul 11, 2022 | $20.28 | $20.79 | $19.99 | $20.54 | +1.13% | 305,520 |
| Jul 5, 2022 | $20.45 | $21.00 | $19.94 | $20.31 | -1.65% | 429,558 |
| Jun 27, 2022 | $20.33 | $20.95 | $20.01 | $20.65 | +2.16% | 613,618 |
| Jun 21, 2022 | $19.42 | $20.25 | $19.41 | $20.21 | +4.37% | 415,242 |
| Jun 13, 2022 | $20.33 | $20.44 | $18.59 | $19.37 | -6.47% | 1,242,699 |
| Jun 6, 2022 | $22.13 | $22.13 | $20.30 | $20.71 | -5.12% | 577,893 |
| May 31, 2022 | $22.06 | $22.25 | $21.54 | $21.82 | -1.19% | 508,446 |
| May 23, 2022 | $20.58 | $22.25 | $20.58 | $22.09 | +7.86% | 527,772 |
| May 16, 2022 | $21.05 | $21.96 | $20.39 | $20.48 | -2.09% | 524,595 |
| May 9, 2022 | $20.51 | $21.14 | $19.69 | $20.91 | +1.37% | 551,982 |
| May 2, 2022 | $21.29 | $21.63 | $20.31 | $20.63 | -2.95% | 516,450 |
| Apr 25, 2022 | $21.20 | $21.83 | $20.52 | $21.26 | +0.19% | 453,597 |
| Apr 18, 2022 | $21.67 | $22.09 | $21.17 | $21.22 | -2.35% | 317,787 |
| Apr 11, 2022 | $21.59 | $22.12 | $21.26 | $21.73 | +1.35% | 311,637 |
| Apr 4, 2022 | $22.45 | $22.46 | $20.93 | $21.44 | -4.00% | 452,283 |
| Mar 28, 2022 | $21.43 | $22.38 | $21.26 | $22.33 | +4.10% | 689,118 |
| Mar 21, 2022 | $21.61 | $21.69 | $20.93 | $21.45 | -0.73% | 307,683 |
| Mar 14, 2022 | $21.34 | $21.61 | $20.83 | $21.61 | +1.19% | 400,812 |
| Mar 7, 2022 | $22.37 | $22.37 | $20.93 | $21.35 | -3.44% | 755,688 |
| Feb 28, 2022 | $20.56 | $22.26 | $20.41 | $22.11 | +6.37% | 698,652 |
| Feb 22, 2022 | $19.55 | $20.79 | $19.33 | $20.79 | +5.25% | 372,669 |
| Feb 14, 2022 | $19.86 | $19.98 | $19.29 | $19.75 | +0.53% | 357,594 |
| Feb 7, 2022 | $19.33 | $20.15 | $19.33 | $19.65 | +0.98% | 431,559 |
| Jan 31, 2022 | $19.21 | $20.09 | $19.14 | $19.46 | +0.74% | 406,521 |
| Jan 24, 2022 | $19.75 | $20.11 | $18.75 | $19.32 | -3.43% | 652,059 |
| Jan 18, 2022 | $21.38 | $21.38 | $19.43 | $20.00 | -6.47% | 742,509 |
| Jan 10, 2022 | $21.02 | $21.62 | $20.68 | $21.39 | +2.28% | 692,952 |
| Jan 3, 2022 | $20.61 | $21.31 | $20.34 | $20.91 | +2.13% | 691,461 |
| Dec 27, 2021 | $19.93 | $20.56 | $19.81 | $20.47 | +2.78% | 885,543 |
| Dec 20, 2021 | $18.33 | $20.00 | $18.02 | $19.92 | +7.73% | 789,708 |
| Dec 13, 2021 | $18.35 | $18.76 | $18.25 | $18.49 | +1.20% | 650,490 |
| Dec 6, 2021 | $18.43 | $18.75 | $18.08 | $18.27 | -0.18% | 432,507 |
| Nov 29, 2021 | $18.54 | $18.90 | $18.10 | $18.30 | -0.05% | 619,872 |
| Nov 22, 2021 | $19.03 | $19.34 | $18.02 | $18.31 | -3.78% | 456,333 |
| Nov 15, 2021 | $18.66 | $19.18 | $18.52 | $19.03 | +2.59% | 746,781 |
| Nov 8, 2021 | $18.97 | $18.97 | $18.25 | $18.55 | -1.47% | 261,687 |
| Nov 1, 2021 | $18.02 | $18.90 | $17.83 | $18.83 | +5.37% | 957,255 |
| Oct 25, 2021 | $17.67 | $18.31 | $17.61 | $17.87 | +0.90% | 320,268 |
| Oct 18, 2021 | $17.78 | $18.15 | $17.57 | $17.71 | -0.71% | 242,646 |
| Oct 11, 2021 | $17.71 | $18.22 | $17.71 | $17.84 | +0.39% | 253,860 |
| Oct 4, 2021 | $18.33 | $18.50 | $17.59 | $17.77 | -2.59% | 394,518 |
| Sep 27, 2021 | $17.94 | $18.40 | $17.66 | $18.24 | +1.20% | 459,159 |
| Sep 20, 2021 | $17.85 | $18.32 | $17.55 | $18.02 | +0.56% | 364,140 |
| Sep 13, 2021 | $18.00 | $18.25 | $17.84 | $17.92 | -0.44% | 558,585 |
| Sep 7, 2021 | $19.02 | $19.14 | $17.86 | $18.00 | -4.96% | 500,895 |
| Aug 30, 2021 | $18.47 | $19.37 | $18.31 | $18.94 | +2.69% | 672,198 |
| Aug 23, 2021 | $18.15 | $18.55 | $17.82 | $18.45 | +2.16% | 377,898 |
| Aug 16, 2021 | $18.32 | $18.67 | $17.43 | $18.06 | -1.19% | 412,449 |
| Aug 9, 2021 | $18.25 | $18.46 | $17.93 | $18.27 | +0.13% | 298,575 |
| Aug 2, 2021 | $18.69 | $18.87 | $17.85 | $18.25 | -2.56% | 406,287 |
| Jul 26, 2021 | $18.14 | $18.87 | $17.92 | $18.73 | +3.61% | 429,477 |
| Jul 19, 2021 | $18.27 | $18.42 | $17.47 | $18.08 | -1.95% | 695,007 |
| Jul 12, 2021 | $18.23 | $18.73 | $18.14 | $18.44 | +0.47% | 460,251 |
| Jul 6, 2021 | $18.41 | $18.47 | $17.82 | $18.35 | +0.22% | 469,908 |
| Jun 28, 2021 | $17.67 | $18.37 | $17.45 | $18.31 | +3.33% | 637,860 |
| Jun 21, 2021 | $17.50 | $18.35 | $17.37 | $17.72 | +2.27% | 874,800 |
| Jun 14, 2021 | $18.53 | $18.73 | $17.33 | $17.33 | -6.00% | 1,060,134 |
| Jun 7, 2021 | $17.89 | $18.69 | $17.84 | $18.43 | +3.34% | 636,711 |
| Jun 1, 2021 | $17.83 | $18.35 | $17.70 | $17.84 | +1.31% | 385,566 |
| May 24, 2021 | $17.78 | $17.99 | $17.43 | $17.61 | -0.40% | 539,421 |
| May 17, 2021 | $17.33 | $17.70 | $16.82 | $17.68 | +1.75% | 425,733 |
| May 10, 2021 | $17.55 | $17.63 | $16.64 | $17.37 | -1.01% | 735,837 |
| May 3, 2021 | $17.57 | $17.79 | $16.49 | $17.55 | -0.66% | 994,767 |
| Apr 26, 2021 | $17.30 | $17.82 | $17.30 | $17.67 | +1.79% | 958,935 |
| Apr 19, 2021 | $17.62 | $17.77 | $17.21 | $17.36 | -1.81% | 545,223 |
| Apr 12, 2021 | $17.64 | $17.97 | $17.53 | $17.68 | +0.34% | 653,019 |
| Apr 5, 2021 | $17.68 | $17.84 | $17.40 | $17.62 | -0.36% | 761,862 |
| Mar 29, 2021 | $17.07 | $17.91 | $17.01 | $17.68 | +3.55% | 715,995 |
| Mar 22, 2021 | $17.36 | $17.50 | $16.27 | $17.07 | -1.78% | 1,402,587 |
| Mar 15, 2021 | $18.69 | $18.89 | $17.38 | $17.38 | -6.98% | 1,116,495 |
| Mar 8, 2021 | $17.94 | $18.97 | $17.53 | $18.69 | +3.81% | 718,077 |
| Mar 1, 2021 | $17.72 | $18.57 | $17.01 | $18.00 | +4.35% | 730,104 |
| Feb 22, 2021 | $16.52 | $17.74 | $16.10 | $17.25 | +4.71% | 857,772 |
| Feb 16, 2021 | $16.31 | $16.67 | $15.76 | $16.47 | +1.67% | 729,501 |
| Feb 8, 2021 | $14.93 | $16.38 | $14.66 | $16.20 | +8.65% | 981,996 |
| Feb 1, 2021 | $14.78 | $15.25 | $13.93 | $14.91 | +6.20% | 495,441 |
| Jan 25, 2021 | $15.27 | $15.27 | $13.93 | $14.04 | -7.14% | 549,444 |
| Jan 19, 2021 | $15.91 | $15.91 | $14.69 | $15.12 | -1.05% | 493,869 |
| Jan 11, 2021 | $13.81 | $15.87 | $13.81 | $15.28 | +9.24% | 896,766 |
| Jan 4, 2021 | $14.90 | $14.90 | $13.71 | $13.99 | -0.45% | 656,658 |
| Dec 28, 2020 | $13.60 | $14.25 | $12.88 | $14.05 | +5.58% | 693,468 |
| Dec 21, 2020 | $13.42 | $13.72 | $13.09 | $13.31 | -0.80% | 519,867 |
| Dec 14, 2020 | $14.38 | $14.38 | $13.42 | $13.42 | -3.22% | 681,075 |
| Dec 7, 2020 | $13.79 | $14.30 | $13.52 | $13.86 | +0.90% | 418,992 |
| Nov 30, 2020 | $13.51 | $14.05 | $13.34 | $13.74 | +2.16% | 747,828 |
| Nov 23, 2020 | $13.40 | $13.75 | $13.20 | $13.45 | +0.07% | 353,133 |
| Nov 16, 2020 | $17.48 | $17.53 | $12.84 | $13.44 | -20.85% | 1,215,726 |
| Nov 9, 2020 | $16.66 | $17.67 | $16.23 | $16.98 | +5.49% | 550,743 |
| Nov 2, 2020 | $15.04 | $16.66 | $14.84 | $16.10 | +9.43% | 307,785 |
| Oct 26, 2020 | $14.97 | $15.21 | $13.40 | $14.71 | -1.72% | 468,882 |
| Oct 19, 2020 | $15.55 | $15.67 | $14.83 | $14.97 | -3.92% | 157,149 |
| Oct 12, 2020 | $15.72 | $16.48 | $15.32 | $15.58 | -1.18% | 305,766 |
| Oct 5, 2020 | $15.27 | $15.93 | $15.06 | $15.76 | +3.62% | 241,986 |
| Sep 28, 2020 | $13.75 | $15.67 | $13.75 | $15.21 | +13.56% | 420,861 |
| Sep 21, 2020 | $14.25 | $14.40 | $13.20 | $13.40 | -7.08% | 247,218 |
| Sep 14, 2020 | $14.30 | $15.48 | $14.25 | $14.42 | +1.08% | 217,860 |
| Sep 8, 2020 | $14.78 | $14.91 | $14.25 | $14.26 | -3.78% | 186,000 |
| Aug 31, 2020 | $14.47 | $15.10 | $13.56 | $14.82 | +3.11% | 213,762 |
| Aug 24, 2020 | $13.95 | $14.45 | $13.81 | $14.38 | +2.16% | 111,192 |
| Aug 17, 2020 | $14.41 | $14.94 | $13.91 | $14.07 | -4.57% | 221,985 |
| Aug 10, 2020 | $14.19 | $14.79 | $13.93 | $14.75 | +4.34% | 338,967 |
| Aug 3, 2020 | $13.91 | $14.33 | $13.26 | $14.13 | +6.96% | 204,939 |
| Jul 27, 2020 | $12.49 | $13.66 | $12.46 | $13.21 | +6.13% | 296,574 |
| Jul 20, 2020 | $12.57 | $12.86 | $12.35 | $12.45 | -1.74% | 307,308 |
| Jul 13, 2020 | $11.77 | $12.70 | $11.67 | $12.67 | +7.77% | 312,672 |
| Jul 6, 2020 | $13.51 | $13.51 | $11.14 | $11.76 | -11.60% | 724,638 |
| Jun 29, 2020 | $12.92 | $13.52 | $12.79 | $13.30 | +2.60% | 159,162 |
| Jun 22, 2020 | $13.09 | $13.41 | $12.23 | $12.96 | -0.44% | 411,414 |
| Jun 15, 2020 | $13.41 | $14.80 | $12.92 | $13.02 | -6.55% | 377,004 |
| Jun 8, 2020 | $15.03 | $15.37 | $13.61 | $13.93 | -6.15% | 226,974 |
| Jun 1, 2020 | $14.05 | $15.08 | $13.82 | $14.85 | +6.61% | 378,603 |
| May 26, 2020 | $13.25 | $14.98 | $13.17 | $13.93 | +5.40% | 794,958 |
| May 18, 2020 | $12.90 | $13.93 | $12.76 | $13.21 | +6.02% | 468,069 |
| May 11, 2020 | $14.17 | $14.52 | $11.93 | $12.46 | -12.27% | 399,228 |
| May 4, 2020 | $13.64 | $14.37 | $12.62 | $14.21 | +4.90% | 593,100 |
| Apr 27, 2020 | $12.57 | $14.97 | $12.40 | $13.54 | +8.58% | 493,200 |
| Apr 20, 2020 | $12.78 | $12.78 | $11.56 | $12.47 | -4.05% | 403,800 |
| Apr 13, 2020 | $13.41 | $13.71 | $12.05 | $13.00 | -2.96% | 606,300 |
| Apr 6, 2020 | $14.20 | $15.05 | $13.20 | $13.40 | -6.62% | 493,200 |
| Mar 30, 2020 | $13.86 | $15.55 | $13.33 | $14.35 | +6.25% | 822,000 |
| Mar 23, 2020 | $12.80 | $14.69 | $12.31 | $13.50 | +5.44% | 517,800 |
| Mar 16, 2020 | $15.42 | $15.42 | $11.84 | $12.81 | -23.37% | 960,000 |
| Mar 9, 2020 | $18.66 | $19.04 | $15.83 | $16.71 | -14.52% | 561,600 |
| Mar 2, 2020 | $19.17 | $20.62 | $19.13 | $19.55 | +2.00% | 375,900 |
| Feb 24, 2020 | $20.94 | $21.00 | $18.20 | $19.17 | -9.49% | 441,300 |
| Feb 18, 2020 | $20.66 | $21.18 | $20.23 | $21.18 | +1.94% | 317,100 |
| Feb 10, 2020 | $20.59 | $21.33 | $20.19 | $20.78 | +0.86% | 494,700 |
| Feb 3, 2020 | $21.94 | $21.94 | $20.50 | $20.60 | -2.62% | 440,400 |
| Jan 27, 2020 | $21.33 | $21.98 | $21.00 | $21.15 | -1.76% | 252,900 |
| Jan 21, 2020 | $21.87 | $21.91 | $21.28 | $21.53 | -1.55% | 205,500 |
| Jan 13, 2020 | $20.54 | $22.00 | $20.54 | $21.87 | +6.67% | 236,400 |
| Jan 6, 2020 | $20.52 | $20.83 | $20.19 | $20.51 | -0.44% | 221,100 |
| Dec 30, 2019 | $19.73 | $20.69 | $19.59 | $20.60 | +4.45% | 235,800 |
| Dec 23, 2019 | $19.80 | $19.86 | $19.52 | $19.72 | -0.35% | 247,800 |
| Dec 16, 2019 | $20.92 | $20.92 | $19.74 | $19.79 | -5.75% | 734,700 |
| Dec 9, 2019 | $20.83 | $21.97 | $20.60 | $21.00 | +1.84% | 257,400 |
| Dec 2, 2019 | $20.75 | $20.89 | $20.53 | $20.62 | -1.34% | 436,200 |
| Nov 25, 2019 | $21.23 | $21.23 | $20.79 | $20.90 | -1.62% | 145,800 |
| Nov 18, 2019 | $22.29 | $22.50 | $21.02 | $21.24 | -4.55% | 788,700 |
| Nov 11, 2019 | $22.07 | $22.55 | $21.90 | $22.25 | -0.15% | 260,100 |
| Nov 4, 2019 | $21.17 | $22.32 | $21.00 | $22.29 | +5.37% | 228,300 |
| Oct 28, 2019 | $21.20 | $21.33 | $20.32 | $21.15 | -0.20% | 221,100 |
| Oct 21, 2019 | $22.23 | $22.45 | $21.00 | $21.19 | -4.88% | 314,700 |
| Oct 14, 2019 | $21.02 | $22.80 | $20.87 | $22.28 | +4.32% | 378,900 |
| Oct 7, 2019 | $21.94 | $22.02 | $21.01 | $21.36 | -2.20% | 262,800 |
| Sep 30, 2019 | $21.80 | $22.04 | $20.88 | $21.84 | +0.71% | 241,800 |
| Sep 23, 2019 | $22.47 | $22.72 | $21.57 | $21.68 | -4.17% | 261,000 |
| Sep 16, 2019 | $22.44 | $22.70 | $22.11 | $22.63 | +1.31% | 279,600 |
| Sep 9, 2019 | $21.54 | $22.88 | $21.37 | $22.33 | +3.81% | 339,900 |
| Sep 3, 2019 | $21.27 | $21.73 | $21.27 | $21.51 | +1.10% | 243,300 |
| Aug 26, 2019 | $21.27 | $21.56 | $21.10 | $21.28 | -0.22% | 298,200 |
| Aug 19, 2019 | $20.80 | $21.98 | $20.66 | $21.33 | +3.11% | 469,800 |
| Aug 12, 2019 | $20.66 | $20.84 | $20.10 | $20.68 | +0.21% | 299,100 |
| Aug 5, 2019 | $20.51 | $20.87 | $20.03 | $20.64 | -0.11% | 246,600 |
| Jul 29, 2019 | $20.72 | $21.27 | $20.44 | $20.66 | +0.02% | 237,600 |
| Jul 22, 2019 | $20.88 | $21.14 | $20.48 | $20.66 | -1.79% | 413,700 |
| Jul 15, 2019 | $20.04 | $21.62 | $19.67 | $21.04 | +4.99% | 781,500 |
| Jul 8, 2019 | $20.03 | $20.08 | $19.74 | $20.04 | -0.33% | 394,500 |
| Jul 1, 2019 | $20.01 | $20.17 | $19.82 | $20.10 | +1.02% | 322,200 |
| Jun 24, 2019 | $19.67 | $20.08 | $19.23 | $19.90 | +1.15% | 984,000 |
| Jun 17, 2019 | $19.82 | $20.06 | $19.51 | $19.67 | -0.30% | 319,800 |
| Jun 10, 2019 | $20.00 | $20.21 | $19.67 | $19.73 | -1.14% | 383,700 |
| Jun 3, 2019 | $19.92 | $20.11 | $19.79 | $19.96 | +0.13% | 418,500 |
| May 28, 2019 | $19.84 | $20.05 | $19.80 | $19.93 | +0.15% | 234,600 |
| May 20, 2019 | $19.78 | $20.22 | $19.63 | $19.90 | -0.30% | 232,500 |
| May 13, 2019 | $19.67 | $20.29 | $19.60 | $19.96 | +0.72% | 651,600 |
| May 6, 2019 | $20.40 | $20.50 | $19.60 | $19.82 | -3.90% | 357,900 |
| Apr 29, 2019 | $20.66 | $20.74 | $20.31 | $20.62 | +0.60% | 526,800 |
| Apr 22, 2019 | $20.67 | $21.25 | $20.41 | $20.50 | -1.19% | 375,600 |
| Apr 15, 2019 | $20.24 | $20.83 | $19.74 | $20.75 | +2.47% | 686,100 |
| Apr 8, 2019 | $20.58 | $20.93 | $19.11 | $20.25 | -1.06% | 1,168,200 |
| Apr 1, 2019 | $19.83 | $20.99 | $19.67 | $20.46 | +3.96% | 134,100 |
| Mar 25, 2019 | $19.65 | $20.31 | $19.45 | $19.68 | +0.58% | 118,500 |
| Mar 18, 2019 | $19.67 | $20.00 | $19.17 | $19.57 | +0.43% | 163,500 |
| Mar 11, 2019 | $19.59 | $20.33 | $19.25 | $19.49 | -0.32% | 223,500 |
| Mar 4, 2019 | $20.20 | $20.23 | $19.52 | $19.55 | -3.06% | 130,500 |
| Feb 25, 2019 | $20.37 | $20.74 | $19.70 | $20.17 | -0.82% | 130,200 |
| Feb 19, 2019 | $19.65 | $20.53 | $19.63 | $20.33 | +1.62% | 114,900 |
| Feb 11, 2019 | $20.42 | $20.53 | $20.01 | $20.01 | -1.96% | 147,900 |
| Feb 4, 2019 | $20.27 | $20.62 | $19.60 | $20.41 | +1.42% | 89,700 |
| Jan 28, 2019 | $19.83 | $20.36 | $19.57 | $20.12 | +0.63% | 118,800 |
| Jan 22, 2019 | $20.89 | $20.89 | $19.80 | $20.00 | -5.60% | 88,500 |
| Jan 14, 2019 | $19.97 | $21.18 | $19.70 | $21.18 | +6.47% | 248,700 |
| Jan 7, 2019 | $18.32 | $20.00 | $18.26 | $19.90 | +9.40% | 210,000 |
| Dec 31, 2018 | $17.57 | $18.34 | $17.13 | $18.19 | +3.67% | 213,300 |
| Dec 24, 2018 | $16.41 | $17.54 | $16.41 | $17.54 | +5.09% | 167,100 |
| Dec 17, 2018 | $17.75 | $17.94 | $16.69 | $16.69 | -7.23% | 553,200 |
| Dec 10, 2018 | $18.38 | $19.51 | $17.99 | $17.99 | -7.43% | 158,100 |
| Dec 3, 2018 | $19.69 | $19.87 | $18.64 | $19.44 | +0.50% | 75,600 |
| Nov 26, 2018 | $19.24 | $19.80 | $18.80 | $19.34 | +0.92% | 82,500 |
| Nov 19, 2018 | $19.10 | $19.17 | $18.79 | $19.16 | +0.16% | 108,300 |
| Nov 12, 2018 | $19.46 | $19.90 | $19.04 | $19.13 | -0.81% | 146,700 |
| Nov 5, 2018 | $19.24 | $20.29 | $19.22 | $19.29 | +0.63% | 178,500 |
| Oct 29, 2018 | $19.45 | $20.00 | $19.02 | $19.17 | -0.78% | 170,400 |
| Oct 22, 2018 | $20.20 | $20.70 | $19.32 | $19.32 | -4.66% | 116,700 |
| Oct 15, 2018 | $20.49 | $20.97 | $20.01 | $20.26 | -1.41% | 100,500 |
| Oct 8, 2018 | $19.75 | $20.75 | $19.75 | $20.55 | +3.96% | 165,300 |
| Oct 1, 2018 | $20.76 | $20.95 | $19.77 | $19.77 | -4.77% | 110,400 |
| Sep 24, 2018 | $20.87 | $21.27 | $20.44 | $20.76 | -0.95% | 70,200 |
| Sep 17, 2018 | $20.55 | $20.96 | $20.36 | $20.96 | +2.08% | 188,700 |
| Sep 10, 2018 | $20.68 | $20.79 | $20.27 | $20.53 | -0.64% | 168,000 |
| Sep 4, 2018 | $20.92 | $21.03 | $20.51 | $20.67 | -1.24% | 111,900 |
| Aug 27, 2018 | $21.07 | $21.38 | $20.50 | $20.93 | -0.51% | 121,500 |
| Aug 20, 2018 | $21.42 | $21.90 | $20.94 | $21.03 | -1.48% | 148,500 |
| Aug 13, 2018 | $21.07 | $21.98 | $21.07 | $21.35 | +1.07% | 174,900 |
| Aug 6, 2018 | $20.82 | $21.54 | $20.54 | $21.12 | +1.44% | 140,100 |
| Jul 30, 2018 | $20.98 | $22.34 | $20.69 | $20.82 | -0.35% | 328,800 |
| Jul 23, 2018 | $20.10 | $21.17 | $19.90 | $20.90 | +4.55% | 452,400 |
| Jul 16, 2018 | $19.85 | $20.28 | $19.13 | $19.99 | +0.77% | 189,000 |
| Jul 9, 2018 | $20.38 | $20.56 | $19.83 | $19.83 | -2.59% | 121,500 |
| Jul 2, 2018 | $20.37 | $21.32 | $20.00 | $20.36 | -0.70% | 593,100 |
| Jun 25, 2018 | $20.31 | $20.67 | $19.69 | $20.50 | +1.07% | 142,500 |
| Jun 18, 2018 | $19.94 | $20.83 | $19.66 | $20.29 | +1.76% | 279,600 |
| Jun 11, 2018 | $20.33 | $20.49 | $19.56 | $19.94 | -1.68% | 183,000 |
| Jun 4, 2018 | $20.12 | $20.49 | $19.27 | $20.28 | +0.63% | 555,600 |
| May 29, 2018 | $20.48 | $20.52 | $20.00 | $20.15 | -2.34% | 516,600 |
| May 21, 2018 | $20.57 | $20.83 | $20.27 | $20.63 | +0.32% | 103,500 |
| May 14, 2018 | $20.83 | $20.97 | $19.72 | $20.57 | -1.03% | 148,200 |
| May 7, 2018 | $21.00 | $21.03 | $20.25 | $20.78 | +0.55% | 125,700 |
| Apr 30, 2018 | $20.33 | $21.56 | $19.82 | $20.67 | +1.87% | 165,600 |
| Apr 23, 2018 | $20.10 | $20.33 | $19.50 | $20.29 | +1.21% | 172,800 |
| Apr 16, 2018 | $19.97 | $21.96 | $19.71 | $20.04 | +0.79% | 177,900 |
| Apr 9, 2018 | $20.18 | $20.70 | $19.59 | $19.89 | -0.57% | 208,200 |
| Apr 2, 2018 | $20.88 | $21.05 | $19.50 | $20.00 | -4.54% | 215,700 |
| Mar 26, 2018 | $21.35 | $21.86 | $19.92 | $20.95 | -0.66% | 271,200 |
| Mar 19, 2018 | $22.11 | $22.66 | $21.09 | $21.09 | -4.57% | 201,300 |
| Mar 12, 2018 | $22.00 | $22.33 | $21.36 | $22.10 | -0.14% | 156,000 |
| Mar 5, 2018 | $21.08 | $22.13 | $20.45 | $22.13 | +4.39% | 138,600 |
| Feb 26, 2018 | $20.89 | $21.44 | $20.38 | $21.20 | +1.60% | 141,300 |
| Feb 20, 2018 | $21.53 | $21.68 | $20.47 | $20.87 | -3.77% | 103,800 |
| Feb 12, 2018 | $21.88 | $22.05 | $21.03 | $21.68 | +0.79% | 284,700 |
| Feb 5, 2018 | $21.96 | $22.09 | $20.67 | $21.51 | -1.47% | 352,200 |
| Jan 29, 2018 | $22.03 | $22.42 | $21.67 | $21.83 | -1.04% | 243,000 |
| Jan 22, 2018 | $22.23 | $22.49 | $21.62 | $22.06 | -0.79% | 653,400 |
| Jan 16, 2018 | $22.36 | $22.48 | $21.33 | $22.24 | -0.51% | 102,900 |
| Jan 8, 2018 | $21.44 | $22.53 | $21.44 | $22.35 | +2.40% | 280,200 |
| Jan 2, 2018 | $21.10 | $21.83 | $21.00 | $21.83 | +3.13% | 182,100 |
| Dec 26, 2017 | $21.16 | $21.36 | $20.34 | $21.17 | 0.00% | 88,200 |
| Dec 18, 2017 | $21.27 | $21.32 | $20.53 | $21.17 | -0.08% | 277,500 |
| Dec 11, 2017 | $20.93 | $21.31 | $20.40 | $21.18 | +0.87% | 341,100 |
| Dec 4, 2017 | $20.37 | $21.44 | $20.30 | $21.00 | +3.87% | 414,900 |
| Nov 27, 2017 | $19.97 | $20.83 | $19.72 | $20.22 | +0.81% | 246,900 |
| Nov 20, 2017 | $19.88 | $20.50 | $19.47 | $20.05 | +0.96% | 55,200 |
| Nov 13, 2017 | $18.94 | $19.93 | $18.67 | $19.86 | +4.05% | 255,900 |
| Nov 6, 2017 | $19.31 | $19.63 | $18.76 | $19.09 | -0.43% | 67,800 |
| Oct 30, 2017 | $19.49 | $19.95 | $18.99 | $19.17 | -1.73% | 122,400 |
| Oct 23, 2017 | $18.87 | $19.91 | $18.87 | $19.51 | +4.42% | 133,800 |
| Oct 16, 2017 | $19.83 | $20.17 | $18.55 | $18.68 | -5.96% | 127,800 |
| Oct 9, 2017 | $20.37 | $20.37 | $18.96 | $19.87 | -3.09% | 310,200 |
| Oct 2, 2017 | $20.20 | $20.57 | $19.81 | $20.50 | +2.38% | 236,400 |
| Sep 25, 2017 | $19.37 | $20.53 | $19.28 | $20.02 | +4.11% | 131,700 |
| Sep 18, 2017 | $18.79 | $19.44 | $18.77 | $19.23 | +1.57% | 96,000 |
| Sep 11, 2017 | $18.37 | $18.97 | $18.12 | $18.94 | +3.07% | 171,300 |
| Sep 5, 2017 | $18.35 | $18.42 | $18.00 | $18.37 | -0.33% | 112,500 |
| Aug 28, 2017 | $18.32 | $18.49 | $18.10 | $18.43 | +1.45% | 114,300 |
| Aug 21, 2017 | $18.00 | $18.20 | $17.75 | $18.17 | +1.04% | 101,700 |
| Aug 14, 2017 | $18.07 | $18.21 | $17.01 | $17.98 | 0.00% | 166,500 |
| Aug 7, 2017 | $18.19 | $18.63 | $17.78 | $17.98 | -1.91% | 87,900 |
| Jul 31, 2017 | $18.67 | $18.71 | $17.90 | $18.33 | -2.38% | 81,000 |
| Jul 24, 2017 | $18.40 | $18.80 | $18.10 | $18.78 | +2.23% | 155,100 |
| Jul 17, 2017 | $18.35 | $19.43 | $18.19 | $18.37 | +0.02% | 146,400 |
| Jul 10, 2017 | $18.33 | $19.03 | $18.07 | $18.37 | +0.36% | 134,700 |
| Jul 3, 2017 | $19.13 | $19.17 | $18.15 | $18.30 | -3.60% | 114,900 |
| Jun 26, 2017 | $19.06 | $19.30 | $18.76 | $18.98 | -1.27% | 138,900 |
| Jun 19, 2017 | $18.67 | $19.23 | $18.54 | $19.23 | +4.70% | 301,500 |
| Jun 12, 2017 | $18.45 | $18.58 | $17.71 | $18.36 | -0.45% | 207,600 |
| Jun 5, 2017 | $18.36 | $18.67 | $18.00 | $18.45 | +0.49% | 141,900 |
| May 30, 2017 | $18.27 | $18.57 | $17.84 | $18.36 | +0.33% | 133,800 |
| May 22, 2017 | $18.21 | $18.43 | $18.04 | $18.30 | +0.81% | 88,500 |
| May 15, 2017 | $18.22 | $18.42 | $17.73 | $18.15 | -0.04% | 204,900 |
| May 8, 2017 | $17.81 | $18.39 | $17.81 | $18.16 | +1.34% | 158,100 |
| May 1, 2017 | $18.11 | $18.37 | $16.84 | $17.92 | -0.89% | 206,100 |
| Apr 24, 2017 | $18.47 | $18.91 | $18.01 | $18.08 | -1.04% | 156,600 |
| Apr 17, 2017 | $18.04 | $18.60 | $17.76 | $18.27 | +2.95% | 132,300 |
| Apr 10, 2017 | $17.99 | $18.30 | $17.74 | $17.74 | -1.64% | 52,500 |
| Apr 3, 2017 | $17.58 | $18.10 | $17.58 | $18.04 | +1.08% | 133,800 |
| Mar 27, 2017 | $17.08 | $17.96 | $17.07 | $17.85 | +3.12% | 127,500 |
| Mar 20, 2017 | $17.37 | $17.50 | $16.76 | $17.31 | -1.76% | 126,300 |
| Mar 13, 2017 | $16.94 | $17.72 | $16.58 | $17.62 | +3.95% | 190,500 |
| Mar 6, 2017 | $18.41 | $18.61 | $16.65 | $16.95 | -8.64% | 438,900 |
| Feb 27, 2017 | $18.18 | $18.83 | $18.18 | $18.55 | +1.87% | 96,000 |
| Feb 21, 2017 | $18.10 | $18.51 | $17.90 | $18.21 | +0.61% | 98,700 |
| Feb 13, 2017 | $17.95 | $18.23 | $17.95 | $18.10 | +1.82% | 101,100 |
| Feb 6, 2017 | $18.29 | $18.30 | $17.67 | $17.78 | -3.04% | 216,900 |
| Jan 30, 2017 | $18.34 | $18.50 | $18.03 | $18.33 | -0.20% | 159,900 |
| Jan 23, 2017 | $18.16 | $18.67 | $18.00 | $18.37 | +1.19% | 168,900 |
| Jan 17, 2017 | $18.39 | $18.44 | $17.67 | $18.15 | -1.64% | 132,600 |
| Jan 9, 2017 | $18.30 | $18.65 | $17.50 | $18.46 | +0.62% | 145,500 |
| Jan 3, 2017 | $17.82 | $18.53 | $17.64 | $18.34 | +3.01% | 190,500 |
| Dec 27, 2016 | $17.92 | $18.25 | $17.67 | $17.81 | -1.07% | 90,600 |
| Dec 19, 2016 | $17.83 | $18.29 | $17.65 | $18.00 | +0.58% | 90,000 |
| Dec 12, 2016 | $18.16 | $18.47 | $17.50 | $17.90 | -2.54% | 344,700 |
| Dec 5, 2016 | $17.78 | $18.60 | $17.54 | $18.36 | +4.34% | 269,700 |
| Nov 28, 2016 | $18.47 | $18.50 | $17.57 | $17.60 | -4.86% | 166,500 |
| Nov 21, 2016 | $18.37 | $18.55 | $18.27 | $18.50 | +0.76% | 91,500 |
| Nov 14, 2016 | $18.35 | $18.42 | $17.85 | $18.36 | – | 199,200 |
Seasonality
CTO 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 | 2.3% | 1.1% | -1.0% | -0.1% | -0.4% | 1.3% | 3.3% | 0.2% | -0.7% | -0.5% | 5.2% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -3.5% | 9.6% | -3.2% | 9.5% | 1.5% | 6.6% | 2.1% | -2.9% | -2.2% | -3.8% | ||
| 2025 | -0.4% | -3.0% | 3.5% | -5.4% | 0.8% | -4.4% | -4.3% | 4.7% | -3.5% | 2.3% | 8.4% | 4.0% |
| 2024 | -4.6% | 3.1% | 1.7% | 2.4% | 2.4% | 0.5% | 14.9% | -5.2% | 2.1% | 1.7% | 5.5% | -1.6% |
| 2023 | 7.4% | -10.5% | 0.4% | -2.4% | -5.3% | 10.0% | 2.1% | 0.7% | -5.9% | -0.1% | 4.4% | 4.9% |
| 2022 | -4.6% | 7.0% | 7.6% | -3.8% | 3.3% | -5.6% | 4.1% | -0.4% | -9.6% | 7.3% | 4.3% | -11.1% |
| 2021 | -0.1% | 22.8% | 2.3% | 1.9% | -0.3% | 3.2% | 5.0% | -0.2% | -2.4% | -0.3% | 2.4% | 13.9% |
| 2020 | 5.2% | -9.0% | -21.2% | -7.3% | 0.0% | -5.5% | 0.4% | 7.4% | 4.6% | 0.1% | 18.5% | 3.2% |
| 2019 | 16.3% | -3.1% | -0.1% | 5.0% | -3.4% | -0.2% | 5.1% | 2.0% | 2.8% | -2.5% | -1.8% | -3.8% |
| 2018 | 4.2% | -6.3% | 1.5% | -2.1% | -2.3% | 2.4% | 6.5% | -4.1% | -0.8% | -7.0% | 0.3% | -9.5% |
| 2017 | 3.0% | 0.3% | -2.9% | 1.3% | -0.7% | 5.9% | -2.7% | 0.0% | 8.4% | -2.6% | 4.9% | 3.5% |