Regency Centers Corp (REG) stock
REGNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as REGCO, REGCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 14/301% above fair value
$74.59−0.39 (-0.52%)
Close on Oct 30, 2026Market cap $13.66BP/E –Yield 3.85%
Price history
Regency Centers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.59
-0.52% on the day
52-week range
$66.86 – $83.66
-10.8% from the high
Change over 52 weeks
+7.5%
From $69.39 on Oct 30, 2025
Average volume
1.31M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $73.92 | $75.83 | $73.02 | $74.59 | +0.82% | 5,814,459 |
| Oct 19, 2026 | $72.98 | $75.09 | $72.12 | $73.98 | +1.01% | 5,244,375 |
| Oct 12, 2026 | $72.11 | $74.08 | $70.92 | $73.24 | +1.65% | 7,179,979 |
| Oct 5, 2026 | $71.66 | $72.27 | $70.38 | $72.05 | +0.63% | 6,799,673 |
| Sep 28, 2026 | $73.30 | $73.58 | $70.93 | $71.60 | -2.23% | 5,519,980 |
| Sep 21, 2026 | $73.20 | $73.67 | $72.19 | $73.23 | +0.38% | 7,062,302 |
| Sep 14, 2026 | $74.91 | $75.83 | $72.34 | $72.95 | -2.24% | 7,815,680 |
| Sep 8, 2026 | $75.16 | $76.25 | $74.33 | $74.62 | -0.85% | 6,003,865 |
| Aug 31, 2026 | $75.50 | $76.54 | $74.64 | $75.26 | -0.34% | 6,459,351 |
| Aug 24, 2026 | $76.49 | $77.15 | $75.01 | $75.52 | -0.71% | 3,772,137 |
| Aug 17, 2026 | $76.49 | $77.18 | $75.78 | $76.06 | -0.85% | 5,834,777 |
| Aug 10, 2026 | $77.00 | $77.28 | $75.35 | $76.71 | -0.53% | 5,103,772 |
| Aug 3, 2026 | $80.34 | $80.81 | $76.04 | $77.12 | -3.95% | 9,119,179 |
| Jul 27, 2026 | $81.99 | $83.01 | $79.68 | $80.29 | -2.26% | 7,424,679 |
| Jul 20, 2026 | $82.51 | $83.09 | $81.01 | $82.15 | -0.64% | 6,815,362 |
| Jul 13, 2026 | $79.90 | $83.66 | $79.75 | $82.68 | +3.84% | 6,093,605 |
| Jul 6, 2026 | $80.66 | $81.77 | $78.84 | $79.62 | -1.66% | 5,692,733 |
| Jun 29, 2026 | $81.81 | $81.87 | $79.07 | $80.96 | -1.04% | 5,773,971 |
| Jun 22, 2026 | $76.75 | $81.93 | $76.75 | $81.81 | +6.41% | 8,664,315 |
| Jun 15, 2026 | $79.96 | $80.18 | $76.69 | $76.88 | -4.24% | 7,502,832 |
| Jun 8, 2026 | $77.68 | $81.40 | $77.21 | $80.28 | +3.29% | 9,134,973 |
| Jun 1, 2026 | $77.04 | $78.10 | $75.63 | $77.72 | +0.48% | 6,867,481 |
| May 26, 2026 | $78.85 | $79.55 | $77.12 | $77.35 | -1.89% | 6,516,645 |
| May 18, 2026 | $76.32 | $79.06 | $76.32 | $78.84 | +3.66% | 5,702,152 |
| May 11, 2026 | $77.84 | $78.14 | $75.87 | $76.06 | -1.97% | 6,186,689 |
| May 4, 2026 | $78.11 | $79.52 | $77.47 | $77.59 | -1.35% | 8,779,147 |
| Apr 27, 2026 | $80.46 | $80.72 | $77.26 | $78.65 | -1.92% | 9,652,216 |
| Apr 20, 2026 | $80.93 | $81.66 | $78.47 | $80.19 | -0.91% | 6,230,463 |
| Apr 13, 2026 | $78.39 | $81.14 | $77.66 | $80.93 | +3.23% | 6,649,668 |
| Apr 6, 2026 | $76.94 | $78.99 | $76.41 | $78.40 | +1.84% | 6,708,203 |
| Mar 30, 2026 | $74.60 | $77.33 | $74.48 | $76.98 | +3.61% | 5,872,095 |
| Mar 23, 2026 | $76.19 | $76.34 | $73.91 | $74.30 | -0.76% | 5,448,886 |
| Mar 16, 2026 | $77.35 | $78.00 | $74.45 | $74.87 | -2.23% | 9,150,934 |
| Mar 9, 2026 | $78.10 | $78.88 | $75.42 | $76.58 | -2.64% | 5,836,940 |
| Mar 2, 2026 | $78.75 | $79.90 | $77.67 | $78.66 | -0.43% | 6,378,826 |
| Feb 23, 2026 | $76.94 | $79.08 | $76.69 | $79.00 | +2.80% | 7,024,499 |
| Feb 17, 2026 | $76.72 | $77.34 | $74.72 | $76.85 | +0.88% | 4,019,247 |
| Feb 9, 2026 | $75.15 | $77.39 | $74.68 | $76.18 | +1.28% | 7,187,477 |
| Feb 2, 2026 | $72.94 | $76.35 | $71.73 | $75.22 | +3.22% | 8,622,266 |
| Jan 26, 2026 | $71.31 | $73.07 | $70.15 | $72.87 | +2.44% | 6,620,296 |
| Jan 20, 2026 | $71.40 | $72.13 | $70.05 | $71.14 | -0.47% | 6,323,564 |
| Jan 12, 2026 | $69.74 | $71.64 | $68.78 | $71.47 | +2.51% | 5,805,872 |
| Jan 5, 2026 | $67.58 | $70.96 | $67.35 | $69.72 | +2.59% | 6,452,537 |
| Dec 29, 2025 | $69.72 | $69.97 | $67.79 | $67.96 | -2.29% | 3,677,137 |
| Dec 22, 2025 | $68.16 | $69.68 | $68.10 | $69.55 | +1.46% | 3,212,686 |
| Dec 15, 2025 | $67.66 | $68.80 | $66.86 | $68.55 | +1.17% | 10,013,542 |
| Dec 8, 2025 | $68.64 | $68.95 | $67.10 | $67.76 | -1.37% | 6,251,914 |
| Dec 1, 2025 | $70.73 | $71.32 | $68.62 | $68.70 | -3.46% | 4,777,610 |
| Nov 24, 2025 | $70.89 | $71.88 | $70.32 | $71.16 | +0.41% | 5,598,634 |
| Nov 17, 2025 | $69.78 | $71.14 | $68.86 | $70.87 | +1.84% | 4,552,454 |
| Nov 10, 2025 | $69.77 | $71.44 | $69.25 | $69.59 | -0.26% | 5,256,474 |
| Nov 3, 2025 | $68.36 | $69.92 | $67.27 | $69.77 | +1.19% | 6,941,985 |
| Oct 27, 2025 | $73.08 | $73.69 | $68.66 | $68.95 | -5.08% | 7,109,674 |
| Oct 20, 2025 | $72.31 | $73.12 | $71.52 | $72.64 | +0.55% | 4,420,506 |
| Oct 13, 2025 | $70.37 | $72.98 | $69.81 | $72.24 | +2.66% | 4,359,973 |
| Oct 6, 2025 | $72.32 | $72.32 | $70.25 | $70.37 | -1.83% | 4,042,427 |
| Sep 29, 2025 | $71.57 | $73.45 | $71.12 | $71.68 | +0.22% | 5,532,160 |
| Sep 22, 2025 | $70.44 | $71.90 | $69.68 | $71.52 | +1.78% | 5,109,945 |
| Sep 15, 2025 | $71.44 | $71.48 | $69.45 | $70.27 | -1.50% | 6,738,409 |
| Sep 8, 2025 | $73.44 | $73.58 | $71.30 | $71.34 | -3.18% | 5,684,239 |
| Sep 2, 2025 | $72.30 | $74.45 | $71.84 | $73.68 | +1.63% | 4,584,497 |
| Aug 25, 2025 | $72.16 | $72.68 | $71.49 | $72.50 | +0.21% | 5,428,530 |
| Aug 18, 2025 | $71.13 | $72.79 | $70.30 | $72.35 | +1.87% | 5,553,886 |
| Aug 11, 2025 | $71.91 | $72.53 | $70.66 | $71.02 | -1.25% | 5,896,614 |
| Aug 4, 2025 | $70.71 | $74.35 | $70.62 | $71.92 | +2.04% | 7,124,190 |
| Jul 28, 2025 | $71.05 | $74.01 | $69.87 | $70.48 | -0.98% | 7,000,961 |
| Jul 21, 2025 | $69.93 | $72.21 | $69.60 | $71.18 | +1.87% | 4,871,147 |
| Jul 14, 2025 | $69.16 | $70.58 | $68.53 | $69.87 | +0.76% | 4,467,216 |
| Jul 7, 2025 | $70.83 | $71.48 | $68.62 | $69.34 | -2.05% | 6,154,836 |
| Jun 30, 2025 | $70.54 | $72.54 | $69.42 | $70.79 | +0.35% | 4,954,979 |
| Jun 23, 2025 | $71.33 | $72.68 | $69.95 | $70.54 | -0.84% | 5,427,919 |
| Jun 16, 2025 | $70.42 | $71.65 | $69.80 | $71.14 | +1.27% | 5,428,953 |
| Jun 9, 2025 | $71.85 | $73.03 | $69.75 | $70.25 | -2.44% | 5,293,759 |
| Jun 2, 2025 | $71.60 | $72.25 | $70.67 | $72.01 | -0.19% | 4,550,016 |
| May 26, 2025 | $70.93 | $72.57 | $70.57 | $72.15 | +1.61% | 5,640,201 |
| May 19, 2025 | $73.16 | $74.27 | $70.53 | $71.01 | -3.81% | 5,482,427 |
| May 12, 2025 | $72.93 | $74.16 | $71.56 | $73.82 | +1.99% | 5,409,318 |
| May 5, 2025 | $73.03 | $73.09 | $71.28 | $72.38 | -0.89% | 3,990,798 |
| Apr 28, 2025 | $70.91 | $74.30 | $69.96 | $73.03 | +2.25% | 5,798,218 |
| Apr 21, 2025 | $70.92 | $73.27 | $69.85 | $71.42 | -0.33% | 4,193,188 |
| Apr 14, 2025 | $69.34 | $72.24 | $69.34 | $71.66 | +3.26% | 3,173,053 |
| Apr 7, 2025 | $67.89 | $70.20 | $63.44 | $69.40 | +0.92% | 9,278,143 |
| Mar 31, 2025 | $73.23 | $74.99 | $68.69 | $68.77 | -5.63% | 8,859,859 |
| Mar 24, 2025 | $72.12 | $73.45 | $71.69 | $72.87 | +1.92% | 4,190,518 |
| Mar 17, 2025 | $71.09 | $72.50 | $70.76 | $71.50 | +0.61% | 5,311,181 |
| Mar 10, 2025 | $73.74 | $75.23 | $70.11 | $71.07 | -3.91% | 5,845,878 |
| Mar 3, 2025 | $76.31 | $78.18 | $73.87 | $73.96 | -3.57% | 6,345,456 |
| Feb 24, 2025 | $73.45 | $76.88 | $73.10 | $76.70 | +4.60% | 5,352,572 |
| Feb 18, 2025 | $71.90 | $74.17 | $71.90 | $73.33 | +1.37% | 3,801,715 |
| Feb 10, 2025 | $74.01 | $75.34 | $72.30 | $72.34 | -2.27% | 5,061,754 |
| Feb 3, 2025 | $71.64 | $74.88 | $70.60 | $74.02 | +3.03% | 4,642,746 |
| Jan 27, 2025 | $72.14 | $73.99 | $70.90 | $71.84 | +0.10% | 5,183,012 |
| Jan 21, 2025 | $71.10 | $72.19 | $70.39 | $71.77 | +0.77% | 3,458,790 |
| Jan 13, 2025 | $68.87 | $72.24 | $68.45 | $71.22 | +3.47% | 4,938,813 |
| Jan 6, 2025 | $72.61 | $72.98 | $68.54 | $68.83 | -5.75% | 3,321,860 |
| Dec 30, 2024 | $73.64 | $74.67 | $71.96 | $73.03 | -1.24% | 3,789,075 |
| Dec 23, 2024 | $73.52 | $74.88 | $73.03 | $73.95 | +0.20% | 2,659,858 |
| Dec 16, 2024 | $74.57 | $76.44 | $72.25 | $73.80 | -2.08% | 9,333,275 |
| Dec 9, 2024 | $74.20 | $75.90 | $73.30 | $75.37 | +1.67% | 5,582,381 |
| Dec 2, 2024 | $75.59 | $75.59 | $73.80 | $74.13 | -1.93% | 4,777,980 |
| Nov 25, 2024 | $74.41 | $76.53 | $73.67 | $75.59 | +1.82% | 4,671,077 |
| Nov 18, 2024 | $73.29 | $74.84 | $72.83 | $74.24 | +0.79% | 3,750,593 |
| Nov 11, 2024 | $74.27 | $74.66 | $73.35 | $73.66 | -0.78% | 8,729,199 |
| Nov 4, 2024 | $72.01 | $74.58 | $71.44 | $74.24 | +3.95% | 5,735,071 |
| Oct 28, 2024 | $71.37 | $74.34 | $71.35 | $71.42 | +0.58% | 6,923,981 |
| Oct 21, 2024 | $72.34 | $72.63 | $70.95 | $71.01 | -2.15% | 3,141,840 |
| Oct 14, 2024 | $70.04 | $72.62 | $69.80 | $72.57 | +3.23% | 3,828,617 |
| Oct 7, 2024 | $70.65 | $71.23 | $69.47 | $70.30 | -0.78% | 3,435,070 |
| Sep 30, 2024 | $71.25 | $72.61 | $70.06 | $70.85 | -0.84% | 3,650,961 |
| Sep 23, 2024 | $72.34 | $72.96 | $70.82 | $71.45 | -0.20% | 4,178,477 |
| Sep 16, 2024 | $74.58 | $75.23 | $71.40 | $71.59 | -4.14% | 7,803,984 |
| Sep 9, 2024 | $72.56 | $75.26 | $72.53 | $74.68 | +2.84% | 5,288,778 |
| Sep 3, 2024 | $72.21 | $73.86 | $72.01 | $72.62 | -0.10% | 3,651,947 |
| Aug 26, 2024 | $71.87 | $72.89 | $70.54 | $72.69 | +1.78% | 4,546,397 |
| Aug 19, 2024 | $69.71 | $71.73 | $69.71 | $71.42 | +2.36% | 3,723,756 |
| Aug 12, 2024 | $70.07 | $70.86 | $69.28 | $69.77 | -0.91% | 4,796,085 |
| Aug 5, 2024 | $69.27 | $70.91 | $68.00 | $70.41 | +0.17% | 5,802,490 |
| Jul 29, 2024 | $65.38 | $71.30 | $65.15 | $70.29 | +7.54% | 6,861,249 |
| Jul 22, 2024 | $66.12 | $66.98 | $63.94 | $65.36 | -1.12% | 4,993,985 |
| Jul 15, 2024 | $64.05 | $66.89 | $63.81 | $66.10 | +3.20% | 3,600,794 |
| Jul 8, 2024 | $61.92 | $64.59 | $61.34 | $64.05 | +3.39% | 5,362,852 |
| Jul 1, 2024 | $61.94 | $62.61 | $61.34 | $61.95 | -0.40% | 3,257,809 |
| Jun 24, 2024 | $62.15 | $62.79 | $60.64 | $62.20 | +0.10% | 6,233,478 |
| Jun 17, 2024 | $61.34 | $62.22 | $60.81 | $62.14 | +0.60% | 4,149,081 |
| Jun 10, 2024 | $60.87 | $62.03 | $60.00 | $61.77 | +0.87% | 6,085,987 |
| Jun 3, 2024 | $61.47 | $62.14 | $60.76 | $61.24 | -0.26% | 3,956,249 |
| May 28, 2024 | $59.68 | $61.49 | $58.19 | $61.40 | +3.56% | 4,058,924 |
| May 20, 2024 | $60.89 | $60.89 | $59.07 | $59.29 | -2.63% | 3,616,079 |
| May 13, 2024 | $59.90 | $61.30 | $59.33 | $60.89 | +2.22% | 4,864,723 |
| May 6, 2024 | $59.34 | $60.03 | $58.30 | $59.57 | +0.97% | 4,285,731 |
| Apr 29, 2024 | $58.43 | $61.07 | $58.08 | $59.00 | +1.24% | 7,736,919 |
| Apr 22, 2024 | $58.55 | $60.21 | $58.19 | $58.28 | -0.15% | 5,837,426 |
| Apr 15, 2024 | $58.79 | $58.83 | $56.51 | $58.37 | -0.21% | 6,030,805 |
| Apr 8, 2024 | $59.09 | $60.30 | $57.68 | $58.49 | -0.53% | 8,758,822 |
| Apr 1, 2024 | $60.70 | $60.70 | $58.33 | $58.80 | -2.91% | 4,994,690 |
| Mar 25, 2024 | $59.63 | $60.80 | $58.89 | $60.56 | +2.06% | 4,134,513 |
| Mar 18, 2024 | $59.26 | $60.89 | $58.74 | $59.34 | +0.44% | 4,764,510 |
| Mar 11, 2024 | $61.62 | $62.09 | $58.52 | $59.08 | -4.51% | 7,414,483 |
| Mar 4, 2024 | $61.84 | $63.03 | $61.02 | $61.87 | +0.19% | 5,586,169 |
| Feb 26, 2024 | $60.57 | $62.30 | $60.01 | $61.75 | +1.68% | 7,047,453 |
| Feb 20, 2024 | $60.71 | $61.42 | $60.37 | $60.73 | -0.13% | 3,451,015 |
| Feb 12, 2024 | $61.42 | $61.78 | $58.76 | $60.81 | -0.83% | 6,875,861 |
| Feb 5, 2024 | $61.83 | $62.69 | $60.01 | $61.32 | -2.04% | 6,885,324 |
| Jan 29, 2024 | $63.40 | $63.76 | $61.83 | $62.60 | -1.57% | 5,625,291 |
| Jan 22, 2024 | $63.06 | $64.29 | $62.09 | $63.60 | +1.39% | 6,015,115 |
| Jan 16, 2024 | $63.66 | $63.97 | $61.62 | $62.73 | -2.09% | 5,259,902 |
| Jan 8, 2024 | $65.24 | $65.24 | $63.74 | $64.07 | -1.43% | 8,091,121 |
| Jan 2, 2024 | $66.86 | $67.76 | $64.57 | $65.00 | -2.99% | 4,884,015 |
| Dec 26, 2023 | $66.56 | $67.65 | $66.56 | $67.00 | +0.59% | 2,616,971 |
| Dec 18, 2023 | $67.31 | $67.43 | $65.50 | $66.61 | -0.45% | 5,376,512 |
| Dec 11, 2023 | $63.96 | $68.47 | $63.60 | $66.91 | +4.61% | 6,036,206 |
| Dec 4, 2023 | $63.59 | $65.19 | $62.61 | $63.96 | 0.00% | 5,942,219 |
| Nov 27, 2023 | $61.34 | $64.29 | $60.90 | $63.96 | +4.31% | 4,885,995 |
| Nov 20, 2023 | $61.75 | $61.78 | $60.89 | $61.32 | -0.78% | 2,239,926 |
| Nov 13, 2023 | $60.15 | $63.49 | $59.53 | $61.80 | +2.23% | 4,581,229 |
| Nov 6, 2023 | $62.46 | $62.46 | $59.18 | $60.45 | -3.65% | 4,475,767 |
| Oct 30, 2023 | $58.21 | $63.94 | $57.50 | $62.74 | +8.77% | 6,390,769 |
| Oct 23, 2023 | $58.68 | $59.53 | $57.38 | $57.68 | -2.49% | 5,136,470 |
| Oct 16, 2023 | $59.43 | $60.92 | $58.87 | $59.15 | +0.37% | 5,263,085 |
| Oct 9, 2023 | $57.54 | $60.24 | $57.51 | $58.93 | +1.62% | 5,476,452 |
| Oct 2, 2023 | $59.31 | $59.56 | $56.29 | $57.99 | -2.44% | 5,505,839 |
| Sep 25, 2023 | $60.56 | $60.99 | $58.83 | $59.44 | -2.19% | 4,762,600 |
| Sep 18, 2023 | $63.57 | $63.57 | $60.73 | $60.77 | -4.61% | 3,424,935 |
| Sep 11, 2023 | $64.18 | $64.42 | $62.85 | $63.71 | -0.56% | 4,326,406 |
| Sep 5, 2023 | $63.09 | $64.66 | $62.03 | $64.07 | +2.69% | 5,057,457 |
| Aug 28, 2023 | $61.41 | $62.92 | $61.36 | $62.39 | +1.96% | 4,271,804 |
| Aug 21, 2023 | $61.09 | $62.37 | $59.98 | $61.19 | -0.20% | 8,121,028 |
| Aug 14, 2023 | $64.89 | $64.91 | $60.47 | $61.31 | -5.49% | 6,621,004 |
| Aug 7, 2023 | $66.58 | $66.79 | $64.53 | $64.87 | -2.08% | 5,490,201 |
| Jul 31, 2023 | $64.88 | $66.83 | $64.64 | $66.25 | +2.11% | 6,033,900 |
| Jul 24, 2023 | $65.67 | $66.36 | $64.43 | $64.88 | -1.40% | 3,542,558 |
| Jul 17, 2023 | $63.11 | $66.45 | $62.88 | $65.80 | +3.79% | 4,215,309 |
| Jul 10, 2023 | $61.37 | $63.81 | $60.78 | $63.40 | +3.41% | 4,543,279 |
| Jul 3, 2023 | $61.65 | $62.97 | $60.46 | $61.31 | -0.74% | 3,414,337 |
| Jun 26, 2023 | $58.22 | $62.29 | $57.86 | $61.77 | +6.50% | 4,518,990 |
| Jun 20, 2023 | $61.24 | $61.24 | $57.73 | $58.00 | -5.14% | 4,091,349 |
| Jun 12, 2023 | $60.68 | $61.61 | $60.04 | $61.14 | +0.87% | 4,529,492 |
| Jun 5, 2023 | $58.17 | $61.23 | $57.82 | $60.61 | +4.03% | 4,849,953 |
| May 30, 2023 | $55.85 | $58.47 | $55.65 | $58.26 | +4.15% | 4,798,365 |
| May 22, 2023 | $57.93 | $58.90 | $54.72 | $55.94 | -2.93% | 5,357,239 |
| May 15, 2023 | $58.68 | $59.58 | $56.97 | $57.63 | -1.54% | 5,868,000 |
| May 8, 2023 | $60.76 | $60.80 | $57.94 | $58.53 | -3.64% | 2,716,492 |
| May 1, 2023 | $61.14 | $61.82 | $59.14 | $60.74 | -1.12% | 3,932,135 |
| Apr 24, 2023 | $60.73 | $62.05 | $59.21 | $61.43 | +1.17% | 3,275,788 |
| Apr 17, 2023 | $59.66 | $60.99 | $59.58 | $60.72 | +1.78% | 2,504,960 |
| Apr 10, 2023 | $60.21 | $61.24 | $59.05 | $59.66 | -1.06% | 3,319,857 |
| Apr 3, 2023 | $61.16 | $62.09 | $59.62 | $60.30 | -1.44% | 2,784,130 |
| Mar 27, 2023 | $58.81 | $61.27 | $57.94 | $61.18 | +4.87% | 4,210,737 |
| Mar 20, 2023 | $56.91 | $58.96 | $56.29 | $58.34 | +2.98% | 6,887,963 |
| Mar 13, 2023 | $58.47 | $60.60 | $56.13 | $56.65 | -3.29% | 6,993,039 |
| Mar 6, 2023 | $63.54 | $64.14 | $58.33 | $58.58 | -7.43% | 4,165,848 |
| Feb 27, 2023 | $63.83 | $64.35 | $61.59 | $63.28 | +0.21% | 3,156,314 |
| Feb 21, 2023 | $63.95 | $64.29 | $62.57 | $63.15 | -1.83% | 3,109,666 |
| Feb 13, 2023 | $65.67 | $67.00 | $63.75 | $64.33 | -2.04% | 4,266,893 |
| Feb 6, 2023 | $66.38 | $66.41 | $63.10 | $65.67 | -1.71% | 4,854,825 |
| Jan 30, 2023 | $66.84 | $68.56 | $65.30 | $66.81 | -0.51% | 6,615,719 |
| Jan 23, 2023 | $64.36 | $67.30 | $64.11 | $67.15 | +4.35% | 3,433,529 |
| Jan 17, 2023 | $65.97 | $66.49 | $62.81 | $64.35 | -2.47% | 3,493,324 |
| Jan 9, 2023 | $63.45 | $66.60 | $60.89 | $65.98 | +3.76% | 4,857,926 |
| Jan 3, 2023 | $63.11 | $64.12 | $62.10 | $63.59 | +1.74% | 4,219,123 |
| Dec 27, 2022 | $62.69 | $62.98 | $61.54 | $62.50 | -0.22% | 2,272,834 |
| Dec 19, 2022 | $62.59 | $63.30 | $60.90 | $62.64 | -0.14% | 4,187,279 |
| Dec 12, 2022 | $65.82 | $67.53 | $61.81 | $62.73 | -4.56% | 7,914,231 |
| Dec 5, 2022 | $65.57 | $66.63 | $64.47 | $65.73 | -0.12% | 6,255,388 |
| Nov 28, 2022 | $65.62 | $67.29 | $64.22 | $65.81 | -0.69% | 3,419,467 |
| Nov 21, 2022 | $64.53 | $66.52 | $64.28 | $66.27 | +1.04% | 2,602,620 |
| Nov 14, 2022 | $65.48 | $66.33 | $63.53 | $65.59 | -0.35% | 3,044,871 |
| Nov 7, 2022 | $64.23 | $66.65 | $62.03 | $65.82 | +3.54% | 4,274,149 |
| Oct 31, 2022 | $59.78 | $64.17 | $58.57 | $63.57 | +6.16% | 6,315,838 |
| Oct 24, 2022 | $56.32 | $60.03 | $55.46 | $59.88 | +7.56% | 4,545,847 |
| Oct 17, 2022 | $54.43 | $55.97 | $53.57 | $55.67 | +4.25% | 5,918,464 |
| Oct 10, 2022 | $54.63 | $55.67 | $53.17 | $53.40 | -1.69% | 5,829,133 |
| Oct 3, 2022 | $54.84 | $56.12 | $53.75 | $54.32 | +0.87% | 5,385,038 |
| Sep 26, 2022 | $54.39 | $54.77 | $51.97 | $53.85 | -1.59% | 6,194,275 |
| Sep 19, 2022 | $58.51 | $59.06 | $53.09 | $54.72 | -7.24% | 4,479,554 |
| Sep 12, 2022 | $62.79 | $63.21 | $57.84 | $58.99 | -5.28% | 5,553,319 |
| Sep 6, 2022 | $60.79 | $62.62 | $60.19 | $62.28 | +2.98% | 3,546,023 |
| Aug 29, 2022 | $62.67 | $62.87 | $59.82 | $60.48 | -3.77% | 3,874,898 |
| Aug 22, 2022 | $64.47 | $64.80 | $62.53 | $62.85 | -3.02% | 3,875,756 |
| Aug 15, 2022 | $66.20 | $67.29 | $64.66 | $64.81 | -2.25% | 3,664,790 |
| Aug 8, 2022 | $63.36 | $66.51 | $63.07 | $66.30 | +5.51% | 4,234,429 |
| Aug 1, 2022 | $63.78 | $64.50 | $61.78 | $62.84 | -2.47% | 4,852,934 |
| Jul 25, 2022 | $63.04 | $64.86 | $62.00 | $64.43 | +2.56% | 4,896,933 |
| Jul 18, 2022 | $60.44 | $63.62 | $60.18 | $62.82 | +4.35% | 3,107,559 |
| Jul 11, 2022 | $59.83 | $60.92 | $58.32 | $60.20 | +0.96% | 2,780,981 |
| Jul 5, 2022 | $59.48 | $61.01 | $57.54 | $59.63 | -1.27% | 2,254,623 |
| Jun 27, 2022 | $61.07 | $63.32 | $58.75 | $60.40 | -1.76% | 3,913,587 |
| Jun 21, 2022 | $58.26 | $61.58 | $57.10 | $61.48 | +6.70% | 3,560,851 |
| Jun 13, 2022 | $59.48 | $59.52 | $55.78 | $57.62 | -5.51% | 7,358,636 |
| Jun 6, 2022 | $66.89 | $66.94 | $60.89 | $60.98 | -8.55% | 4,141,021 |
| May 31, 2022 | $68.40 | $69.06 | $66.06 | $66.68 | -3.50% | 4,130,555 |
| May 23, 2022 | $63.92 | $69.35 | $62.13 | $69.10 | +9.23% | 4,288,148 |
| May 16, 2022 | $67.98 | $69.65 | $61.71 | $63.26 | -6.82% | 6,006,875 |
| May 9, 2022 | $67.92 | $68.42 | $63.82 | $67.89 | -1.01% | 6,925,431 |
| May 2, 2022 | $69.08 | $73.06 | $65.59 | $68.58 | -0.36% | 5,664,519 |
| Apr 25, 2022 | $70.16 | $72.15 | $68.57 | $68.83 | -2.29% | 4,357,979 |
| Apr 18, 2022 | $70.50 | $73.41 | $70.19 | $70.44 | -0.20% | 3,346,813 |
| Apr 11, 2022 | $70.62 | $71.31 | $69.29 | $70.58 | +0.06% | 2,604,401 |
| Apr 4, 2022 | $71.55 | $71.78 | $68.26 | $70.54 | -1.81% | 4,173,479 |
| Mar 28, 2022 | $69.16 | $73.18 | $68.42 | $71.84 | +3.77% | 4,361,750 |
| Mar 21, 2022 | $67.80 | $69.26 | $66.60 | $69.23 | +2.55% | 3,870,986 |
| Mar 14, 2022 | $67.10 | $67.93 | $64.96 | $67.51 | +1.00% | 5,832,873 |
| Mar 7, 2022 | $67.28 | $69.98 | $65.36 | $66.84 | -1.39% | 5,053,354 |
| Feb 28, 2022 | $65.84 | $67.95 | $64.11 | $67.78 | +0.79% | 6,448,277 |
| Feb 22, 2022 | $66.02 | $68.09 | $63.11 | $67.25 | +1.13% | 5,611,717 |
| Feb 14, 2022 | $66.88 | $67.65 | $64.60 | $66.50 | -0.49% | 5,953,047 |
| Feb 7, 2022 | $70.33 | $72.36 | $66.20 | $66.83 | -4.87% | 5,677,739 |
| Jan 31, 2022 | $70.52 | $72.38 | $69.36 | $70.25 | -1.32% | 5,942,288 |
| Jan 24, 2022 | $69.10 | $72.54 | $67.62 | $71.19 | +1.71% | 4,512,241 |
| Jan 18, 2022 | $75.48 | $75.87 | $69.77 | $69.99 | -7.66% | 3,294,338 |
| Jan 10, 2022 | $75.51 | $78.33 | $74.34 | $75.80 | +0.08% | 3,859,685 |
| Jan 3, 2022 | $76.21 | $78.78 | $75.28 | $75.74 | +0.52% | 4,535,957 |
| Dec 27, 2021 | $72.78 | $75.89 | $72.41 | $75.35 | +3.42% | 3,175,521 |
| Dec 20, 2021 | $69.15 | $73.90 | $68.83 | $72.86 | +1.83% | 2,840,373 |
| Dec 13, 2021 | $73.06 | $73.53 | $70.13 | $71.55 | -2.35% | 5,467,647 |
| Dec 6, 2021 | $72.67 | $74.88 | $72.51 | $73.27 | +2.09% | 3,753,562 |
| Nov 29, 2021 | $71.43 | $72.33 | $68.63 | $71.77 | +0.72% | 6,404,593 |
| Nov 22, 2021 | $74.45 | $74.69 | $69.94 | $71.26 | -3.44% | 3,520,183 |
| Nov 15, 2021 | $74.76 | $75.39 | $72.86 | $73.80 | -1.14% | 4,742,890 |
| Nov 8, 2021 | $75.86 | $76.18 | $73.06 | $74.65 | -1.71% | 3,273,404 |
| Nov 1, 2021 | $70.41 | $78.07 | $69.59 | $75.95 | +7.87% | 3,695,775 |
| Oct 25, 2021 | $70.02 | $71.61 | $69.57 | $70.41 | +0.56% | 4,908,018 |
| Oct 18, 2021 | $70.10 | $71.27 | $69.12 | $70.02 | -0.91% | 2,610,463 |
| Oct 11, 2021 | $69.68 | $71.33 | $68.78 | $70.66 | +1.77% | 3,852,679 |
| Oct 4, 2021 | $69.22 | $70.56 | $67.31 | $69.43 | +0.22% | 4,566,505 |
| Sep 27, 2021 | $68.55 | $69.67 | $66.85 | $69.28 | +1.43% | 5,448,434 |
| Sep 20, 2021 | $67.29 | $68.96 | $66.30 | $68.30 | -0.01% | 3,611,553 |
| Sep 13, 2021 | $66.61 | $69.60 | $66.58 | $68.31 | +3.13% | 5,591,937 |
| Sep 7, 2021 | $69.52 | $69.52 | $66.20 | $66.24 | -4.47% | 3,993,562 |
| Aug 30, 2021 | $68.29 | $69.47 | $67.36 | $69.34 | +1.93% | 5,184,327 |
| Aug 23, 2021 | $65.42 | $68.26 | $64.75 | $68.03 | +4.87% | 3,811,497 |
| Aug 16, 2021 | $65.95 | $66.56 | $63.20 | $64.87 | -2.04% | 2,856,877 |
| Aug 9, 2021 | $65.66 | $66.98 | $65.09 | $66.22 | -0.27% | 2,773,886 |
| Aug 2, 2021 | $65.99 | $68.32 | $62.98 | $66.40 | +1.51% | 4,376,847 |
| Jul 26, 2021 | $65.10 | $66.38 | $64.15 | $65.41 | +0.55% | 3,440,194 |
| Jul 19, 2021 | $63.73 | $66.45 | $61.48 | $65.05 | +0.54% | 3,256,225 |
| Jul 12, 2021 | $64.65 | $66.77 | $62.96 | $64.70 | -0.48% | 4,372,715 |
| Jul 6, 2021 | $63.99 | $65.11 | $62.34 | $65.01 | +0.78% | 3,385,009 |
| Jun 28, 2021 | $65.10 | $65.39 | $63.02 | $64.51 | -0.85% | 3,536,411 |
| Jun 21, 2021 | $63.87 | $65.67 | $63.73 | $65.06 | +2.73% | 4,134,190 |
| Jun 14, 2021 | $67.38 | $68.09 | $63.09 | $63.33 | -7.14% | 6,443,850 |
| Jun 7, 2021 | $65.90 | $68.40 | $65.83 | $68.20 | +3.66% | 4,616,151 |
| Jun 1, 2021 | $64.76 | $67.59 | $64.60 | $65.79 | +1.84% | 3,611,232 |
| May 24, 2021 | $64.06 | $64.94 | $62.86 | $64.60 | +1.96% | 6,738,189 |
| May 17, 2021 | $63.95 | $64.35 | $61.66 | $63.36 | -0.64% | 5,571,702 |
| May 10, 2021 | $66.12 | $67.14 | $62.21 | $63.77 | -2.43% | 5,374,358 |
| May 3, 2021 | $64.13 | $66.36 | $62.30 | $65.36 | +2.67% | 5,923,062 |
| Apr 26, 2021 | $62.41 | $64.19 | $62.07 | $63.66 | +2.48% | 3,664,101 |
| Apr 19, 2021 | $59.50 | $62.96 | $58.73 | $62.12 | +4.47% | 5,442,591 |
| Apr 12, 2021 | $58.43 | $59.67 | $57.44 | $59.46 | +1.88% | 5,348,881 |
| Apr 5, 2021 | $57.94 | $58.66 | $56.46 | $58.36 | +1.28% | 6,343,262 |
| Mar 29, 2021 | $57.11 | $57.66 | $56.00 | $57.62 | -0.60% | 4,710,105 |
| Mar 22, 2021 | $56.00 | $58.01 | $54.50 | $57.97 | +3.41% | 5,033,485 |
| Mar 15, 2021 | $59.26 | $59.54 | $55.90 | $56.06 | -5.22% | 7,335,916 |
| Mar 8, 2021 | $58.24 | $60.15 | $57.38 | $59.15 | +2.55% | 7,572,982 |
| Mar 1, 2021 | $55.56 | $57.99 | $53.78 | $57.68 | +5.29% | 7,755,994 |
| Feb 22, 2021 | $53.06 | $56.66 | $52.70 | $54.78 | +3.75% | 6,193,764 |
| Feb 16, 2021 | $52.63 | $53.83 | $51.94 | $52.80 | +0.34% | 4,254,927 |
| Feb 8, 2021 | $49.01 | $52.73 | $48.47 | $52.62 | +7.15% | 4,938,288 |
| Feb 1, 2021 | $47.86 | $49.93 | $45.57 | $49.11 | +4.09% | 6,045,608 |
| Jan 25, 2021 | $46.96 | $48.98 | $46.35 | $47.18 | +0.53% | 9,508,491 |
| Jan 19, 2021 | $47.25 | $48.67 | $45.80 | $46.93 | -0.30% | 4,076,342 |
| Jan 11, 2021 | $44.77 | $47.53 | $43.49 | $47.07 | +3.47% | 5,916,498 |
| Jan 4, 2021 | $45.77 | $46.38 | $43.90 | $45.49 | -0.22% | 6,459,238 |
| Dec 28, 2020 | $45.60 | $46.72 | $44.82 | $45.59 | +0.40% | 3,005,337 |
| Dec 21, 2020 | $45.41 | $46.14 | $44.43 | $45.41 | -1.13% | 3,002,999 |
| Dec 14, 2020 | $47.74 | $48.22 | $45.58 | $45.93 | -2.44% | 7,161,414 |
| Dec 7, 2020 | $48.42 | $49.26 | $46.62 | $47.08 | -4.07% | 4,080,060 |
| Nov 30, 2020 | $46.54 | $49.38 | $45.30 | $49.08 | +4.67% | 6,444,782 |
| Nov 23, 2020 | $47.78 | $50.65 | $46.68 | $46.89 | -0.78% | 4,575,605 |
| Nov 16, 2020 | $47.83 | $49.83 | $45.31 | $47.26 | +3.35% | 5,617,599 |
| Nov 9, 2020 | $38.00 | $48.12 | $37.63 | $45.73 | +34.30% | 13,700,934 |
| Nov 2, 2020 | $35.88 | $37.72 | $33.29 | $34.05 | -4.33% | 6,916,785 |
| Oct 26, 2020 | $37.86 | $38.29 | $34.57 | $35.59 | -7.05% | 4,243,469 |
| Oct 19, 2020 | $37.80 | $38.92 | $36.77 | $38.29 | +2.00% | 3,354,982 |
| Oct 12, 2020 | $39.52 | $40.01 | $37.20 | $37.54 | -5.15% | 3,492,312 |
| Oct 5, 2020 | $40.62 | $40.93 | $39.17 | $39.58 | -1.54% | 5,080,035 |
| Sep 28, 2020 | $38.59 | $40.38 | $37.00 | $40.20 | +7.43% | 5,350,874 |
| Sep 21, 2020 | $39.42 | $39.42 | $35.99 | $37.42 | -6.61% | 6,955,284 |
| Sep 14, 2020 | $38.85 | $41.90 | $38.83 | $40.07 | +3.81% | 11,038,187 |
| Sep 8, 2020 | $41.32 | $41.62 | $37.88 | $38.60 | -7.06% | 6,314,011 |
| Aug 31, 2020 | $40.60 | $42.36 | $38.88 | $41.53 | +2.70% | 6,902,614 |
| Aug 24, 2020 | $40.47 | $41.59 | $39.57 | $40.44 | -0.05% | 4,136,887 |
| Aug 17, 2020 | $42.42 | $43.02 | $40.00 | $40.46 | -5.64% | 3,599,600 |
| Aug 10, 2020 | $41.55 | $44.82 | $41.51 | $42.88 | +2.95% | 5,477,441 |
| Aug 3, 2020 | $40.57 | $41.98 | $39.43 | $41.65 | +1.51% | 4,858,197 |
| Jul 27, 2020 | $39.16 | $42.47 | $38.48 | $41.03 | +2.68% | 8,583,619 |
| Jul 20, 2020 | $41.65 | $41.89 | $39.85 | $39.96 | -4.17% | 5,979,438 |
| Jul 13, 2020 | $43.38 | $43.77 | $41.64 | $41.70 | -2.89% | 4,816,761 |
| Jul 6, 2020 | $46.95 | $47.83 | $41.18 | $42.94 | -6.10% | 4,820,800 |
| Jun 29, 2020 | $45.46 | $47.81 | $44.00 | $45.73 | +2.79% | 3,356,454 |
| Jun 22, 2020 | $44.42 | $46.87 | $42.49 | $44.49 | -0.32% | 6,039,315 |
| Jun 15, 2020 | $45.66 | $50.77 | $44.14 | $44.64 | -6.80% | 8,186,237 |
| Jun 8, 2020 | $50.56 | $54.26 | $44.22 | $47.89 | -5.73% | 7,958,999 |
| Jun 1, 2020 | $42.97 | $54.57 | $42.75 | $50.80 | +18.72% | 7,326,107 |
| May 26, 2020 | $43.26 | $46.86 | $42.69 | $42.79 | +3.71% | 6,668,431 |
| May 18, 2020 | $38.48 | $42.62 | $38.48 | $41.26 | +12.09% | 7,657,923 |
| May 11, 2020 | $41.47 | $41.99 | $33.56 | $36.81 | -12.27% | 10,047,338 |
| May 4, 2020 | $39.48 | $43.11 | $37.87 | $41.96 | +2.54% | 6,334,679 |
| Apr 27, 2020 | $35.21 | $45.89 | $35.00 | $40.92 | +15.50% | 9,516,332 |
| Apr 20, 2020 | $37.34 | $38.20 | $34.84 | $35.43 | -8.35% | 8,908,520 |
| Apr 13, 2020 | $44.07 | $44.45 | $37.00 | $38.66 | -12.38% | 7,271,104 |
| Apr 6, 2020 | $36.09 | $45.58 | $34.48 | $44.12 | +36.72% | 10,139,263 |
| Mar 30, 2020 | $40.43 | $42.45 | $31.80 | $32.27 | -20.30% | 10,282,553 |
| Mar 23, 2020 | $35.32 | $43.81 | $32.84 | $40.49 | +14.70% | 11,167,489 |
| Mar 16, 2020 | $50.80 | $51.91 | $34.47 | $35.30 | -36.11% | 10,383,459 |
| Mar 9, 2020 | $57.18 | $58.13 | $50.91 | $55.25 | -8.59% | 10,358,180 |
| Mar 2, 2020 | $57.67 | $62.34 | $57.51 | $60.44 | +5.22% | 8,024,217 |
| Feb 24, 2020 | $63.32 | $64.06 | $55.45 | $57.44 | -9.80% | 9,462,103 |
| Feb 18, 2020 | $64.12 | $64.65 | $63.08 | $63.68 | -0.53% | 3,487,155 |
| Feb 10, 2020 | $63.52 | $64.36 | $61.90 | $64.02 | +1.43% | 6,019,236 |
| Feb 3, 2020 | $62.39 | $64.05 | $61.82 | $63.12 | +1.74% | 3,917,805 |
| Jan 27, 2020 | $63.33 | $63.98 | $61.72 | $62.04 | -2.74% | 3,274,835 |
| Jan 21, 2020 | $63.38 | $64.31 | $63.03 | $63.79 | +0.93% | 2,067,219 |
| Jan 13, 2020 | $61.86 | $63.71 | $61.72 | $63.20 | +2.07% | 3,931,327 |
| Jan 6, 2020 | $62.43 | $63.01 | $61.22 | $61.92 | -0.79% | 4,026,568 |
| Dec 30, 2019 | $62.31 | $63.47 | $61.39 | $62.41 | -0.08% | 2,812,695 |
| Dec 23, 2019 | $62.68 | $62.75 | $61.64 | $62.46 | -0.30% | 1,583,198 |
| Dec 16, 2019 | $60.91 | $62.87 | $60.35 | $62.65 | +2.86% | 6,838,612 |
| Dec 9, 2019 | $65.43 | $65.43 | $60.35 | $60.91 | -5.36% | 6,790,273 |
| Dec 2, 2019 | $65.09 | $65.16 | $63.30 | $64.36 | -1.05% | 4,715,799 |
| Nov 25, 2019 | $64.49 | $65.67 | $63.58 | $65.04 | +1.40% | 3,168,184 |
| Nov 18, 2019 | $65.37 | $65.58 | $62.99 | $64.14 | -1.88% | 4,326,907 |
| Nov 11, 2019 | $64.76 | $65.89 | $64.31 | $65.37 | +1.10% | 4,516,593 |
| Nov 4, 2019 | $66.99 | $67.70 | $64.61 | $64.66 | -3.62% | 3,451,617 |
| Oct 28, 2019 | $68.62 | $70.13 | $65.49 | $67.09 | -2.06% | 5,574,121 |
| Oct 21, 2019 | $68.60 | $70.00 | $68.15 | $68.50 | -0.46% | 4,030,929 |
| Oct 14, 2019 | $68.26 | $69.04 | $67.80 | $68.82 | +0.48% | 4,180,295 |
| Oct 7, 2019 | $68.67 | $69.47 | $67.15 | $68.49 | -0.77% | 3,247,086 |
| Sep 30, 2019 | $69.23 | $69.88 | $67.87 | $69.02 | -0.09% | 4,132,256 |
| Sep 23, 2019 | $67.26 | $69.27 | $67.07 | $69.08 | +1.99% | 4,213,818 |
| Sep 16, 2019 | $68.29 | $68.75 | $67.25 | $67.73 | -0.48% | 5,414,549 |
| Sep 9, 2019 | $66.89 | $69.59 | $66.47 | $68.06 | +1.70% | 7,148,464 |
| Sep 3, 2019 | $64.17 | $67.13 | $64.12 | $66.92 | +3.74% | 3,140,087 |
| Aug 26, 2019 | $63.83 | $64.73 | $62.74 | $64.51 | +1.85% | 3,685,283 |
| Aug 19, 2019 | $65.40 | $65.84 | $62.97 | $63.34 | -2.84% | 3,916,831 |
| Aug 12, 2019 | $64.72 | $65.74 | $64.46 | $65.19 | +0.32% | 4,578,420 |
| Aug 5, 2019 | $65.63 | $65.64 | $62.90 | $64.98 | -1.19% | 4,807,895 |
| Jul 29, 2019 | $66.46 | $67.44 | $65.23 | $65.76 | -0.66% | 4,249,471 |
| Jul 22, 2019 | $65.11 | $66.53 | $64.46 | $66.20 | +1.83% | 3,967,861 |
| Jul 15, 2019 | $68.62 | $68.90 | $64.98 | $65.01 | -5.15% | 3,556,998 |
| Jul 8, 2019 | $68.43 | $69.83 | $68.18 | $68.54 | +0.09% | 2,955,076 |
| Jul 1, 2019 | $67.22 | $68.82 | $65.56 | $68.48 | +2.61% | 2,045,342 |
| Jun 24, 2019 | $69.55 | $69.98 | $66.19 | $66.74 | -4.00% | 5,947,231 |
| Jun 17, 2019 | $69.06 | $70.26 | $65.59 | $69.52 | +0.94% | 6,587,896 |
| Jun 10, 2019 | $67.56 | $68.96 | $66.07 | $68.87 | +2.07% | 3,828,878 |
| Jun 3, 2019 | $66.10 | $68.49 | $65.17 | $67.47 | +2.29% | 3,154,732 |
| May 28, 2019 | $66.86 | $67.10 | $64.88 | $65.96 | -1.20% | 7,162,476 |
| May 20, 2019 | $66.96 | $67.87 | $65.78 | $66.76 | -0.30% | 4,787,855 |
| May 13, 2019 | $65.02 | $67.82 | $65.02 | $66.96 | +2.17% | 5,807,481 |
| May 6, 2019 | $67.04 | $67.04 | $64.41 | $65.54 | -1.89% | 3,533,572 |
| Apr 29, 2019 | $67.47 | $68.03 | $65.07 | $66.80 | -1.14% | 3,506,748 |
| Apr 22, 2019 | $66.05 | $67.87 | $64.02 | $67.57 | +1.79% | 3,012,041 |
| Apr 15, 2019 | $68.90 | $69.01 | $65.56 | $66.38 | -3.60% | 2,861,621 |
| Apr 8, 2019 | $68.89 | $68.99 | $67.41 | $68.86 | 0.00% | 2,565,996 |
| Apr 1, 2019 | $67.51 | $68.90 | $66.52 | $68.86 | +2.03% | 4,251,394 |
| Mar 25, 2019 | $66.16 | $68.33 | $65.74 | $67.49 | +2.09% | 3,568,098 |
| Mar 18, 2019 | $64.82 | $66.86 | $63.97 | $66.11 | +2.08% | 3,666,800 |
| Mar 11, 2019 | $63.89 | $65.64 | $63.73 | $64.76 | +1.55% | 3,722,085 |
| Mar 4, 2019 | $64.18 | $65.35 | $63.56 | $63.77 | -0.64% | 3,824,679 |
| Feb 25, 2019 | $66.10 | $66.23 | $63.61 | $64.18 | -2.58% | 4,092,221 |
| Feb 19, 2019 | $66.19 | $67.10 | $65.22 | $65.88 | -0.66% | 3,036,054 |
| Feb 11, 2019 | $65.80 | $66.38 | $65.04 | $66.32 | +0.91% | 4,254,563 |
| Feb 4, 2019 | $64.68 | $65.93 | $63.97 | $65.72 | +1.97% | 5,085,988 |
| Jan 28, 2019 | $62.67 | $65.77 | $61.38 | $64.45 | +2.71% | 5,086,910 |
| Jan 22, 2019 | $61.86 | $62.90 | $60.94 | $62.75 | +1.72% | 2,475,450 |
| Jan 14, 2019 | $59.64 | $61.82 | $59.27 | $61.69 | +3.18% | 4,192,243 |
| Jan 7, 2019 | $57.22 | $59.84 | $57.07 | $59.79 | +4.71% | 5,247,086 |
| Dec 31, 2018 | $58.60 | $59.62 | $56.50 | $57.10 | -2.34% | 4,502,525 |
| Dec 24, 2018 | $57.32 | $59.79 | $55.50 | $58.47 | +1.76% | 4,764,761 |
| Dec 17, 2018 | $61.59 | $61.89 | $56.87 | $57.46 | -6.57% | 9,338,490 |
| Dec 10, 2018 | $65.21 | $65.21 | $61.25 | $61.50 | -5.47% | 6,325,640 |
| Dec 3, 2018 | $63.85 | $65.90 | $62.44 | $65.06 | +2.20% | 5,376,885 |
| Nov 26, 2018 | $62.91 | $63.78 | $62.22 | $63.66 | +1.42% | 5,581,119 |
| Nov 19, 2018 | $63.64 | $64.41 | $62.07 | $62.77 | -1.18% | 2,456,129 |
| Nov 12, 2018 | $65.34 | $66.09 | $62.13 | $63.52 | -2.65% | 4,201,849 |
| Nov 5, 2018 | $63.08 | $65.66 | $62.96 | $65.25 | +3.88% | 4,372,052 |
| Oct 29, 2018 | $64.68 | $65.76 | $62.32 | $62.81 | -2.00% | 5,347,514 |
| Oct 22, 2018 | $63.49 | $64.73 | $61.97 | $64.09 | +1.01% | 4,819,613 |
| Oct 15, 2018 | $61.56 | $63.78 | $61.56 | $63.45 | +2.77% | 5,556,715 |
| Oct 8, 2018 | $63.26 | $64.79 | $61.42 | $61.74 | -2.20% | 7,439,327 |
| Oct 1, 2018 | $64.71 | $64.94 | $62.37 | $63.13 | -2.38% | 4,609,954 |
| Sep 24, 2018 | $65.32 | $65.46 | $63.32 | $64.67 | -1.07% | 4,193,597 |
| Sep 17, 2018 | $64.75 | $65.93 | $64.20 | $65.37 | +1.11% | 10,572,118 |
| Sep 10, 2018 | $65.56 | $66.20 | $64.41 | $64.65 | -0.75% | 5,459,041 |
| Sep 4, 2018 | $65.97 | $66.86 | $64.78 | $65.14 | -1.35% | 3,968,091 |
| Aug 27, 2018 | $65.49 | $66.26 | $64.72 | $66.03 | +0.90% | 4,735,447 |
| Aug 20, 2018 | $65.39 | $66.00 | $64.66 | $65.44 | +0.35% | 4,426,890 |
| Aug 13, 2018 | $63.24 | $65.24 | $62.50 | $65.21 | +3.10% | 7,188,555 |
| Aug 6, 2018 | $64.87 | $64.94 | $62.88 | $63.25 | -2.45% | 6,026,792 |
| Jul 30, 2018 | $62.01 | $64.98 | $61.38 | $64.84 | +4.80% | 7,440,803 |
| Jul 23, 2018 | $61.59 | $64.40 | $60.75 | $61.87 | +0.70% | 15,425,857 |
| Jul 16, 2018 | $61.10 | $61.85 | $60.28 | $61.44 | +0.36% | 5,770,138 |
| Jul 9, 2018 | $62.41 | $62.42 | $61.08 | $61.22 | -1.83% | 4,836,272 |
| Jul 2, 2018 | $62.02 | $62.66 | $60.97 | $62.36 | +0.45% | 5,006,030 |
| Jun 25, 2018 | $62.79 | $62.92 | $61.66 | $62.08 | -0.96% | 5,549,799 |
| Jun 18, 2018 | $59.55 | $62.78 | $58.93 | $62.68 | +4.97% | 6,001,451 |
| Jun 11, 2018 | $59.53 | $60.66 | $59.17 | $59.71 | +0.40% | 5,850,386 |
| Jun 4, 2018 | $58.02 | $59.61 | $57.89 | $59.47 | +2.96% | 6,542,006 |
| May 29, 2018 | $57.43 | $58.62 | $57.16 | $57.76 | -0.07% | 5,737,169 |
| May 21, 2018 | $56.11 | $58.08 | $55.38 | $57.80 | +3.77% | 6,186,142 |
| May 14, 2018 | $58.41 | $58.81 | $55.46 | $55.70 | -4.87% | 5,883,264 |
| May 7, 2018 | $59.04 | $59.20 | $57.74 | $58.55 | -0.36% | 3,455,763 |
| Apr 30, 2018 | $58.92 | $59.52 | $57.64 | $58.76 | -0.03% | 4,892,187 |
| Apr 23, 2018 | $56.15 | $58.91 | $55.43 | $58.78 | +4.74% | 3,648,660 |
| Apr 16, 2018 | $58.43 | $59.16 | $56.07 | $56.12 | -3.89% | 4,393,823 |
| Apr 9, 2018 | $58.65 | $59.35 | $57.71 | $58.39 | -0.53% | 3,892,556 |
| Apr 2, 2018 | $58.98 | $60.09 | $57.34 | $58.70 | -0.47% | 5,059,678 |
| Mar 26, 2018 | $56.20 | $59.52 | $55.60 | $58.98 | +5.60% | 5,112,882 |
| Mar 19, 2018 | $58.41 | $58.41 | $55.74 | $55.85 | -4.15% | 6,108,455 |
| Mar 12, 2018 | $58.95 | $59.60 | $57.78 | $58.27 | -1.40% | 6,749,308 |
| Mar 5, 2018 | $58.55 | $59.55 | $58.08 | $59.10 | +0.29% | 4,819,609 |
| Feb 26, 2018 | $59.24 | $59.84 | $57.25 | $58.93 | -0.14% | 7,183,210 |
| Feb 20, 2018 | $57.78 | $59.03 | $56.71 | $59.01 | +1.67% | 6,079,964 |
| Feb 12, 2018 | $57.11 | $58.53 | $54.87 | $58.04 | +2.36% | 6,801,414 |
| Feb 5, 2018 | $59.84 | $60.93 | $55.03 | $56.70 | -5.69% | 7,533,435 |
| Jan 29, 2018 | $63.89 | $63.95 | $59.67 | $60.12 | -4.81% | 6,292,797 |
| Jan 22, 2018 | $63.73 | $64.76 | $63.03 | $63.16 | -0.96% | 5,028,881 |
| Jan 16, 2018 | $64.26 | $64.97 | $63.37 | $63.77 | -0.45% | 3,712,846 |
| Jan 8, 2018 | $66.82 | $67.56 | $63.53 | $64.06 | -4.06% | 4,875,451 |
| Jan 2, 2018 | $69.33 | $69.78 | $66.63 | $66.77 | -3.48% | 3,334,818 |
| Dec 26, 2017 | $68.33 | $69.64 | $68.10 | $69.18 | +1.60% | 2,805,810 |
| Dec 18, 2017 | $70.11 | $70.64 | $67.49 | $68.09 | -2.73% | 5,288,668 |
| Dec 11, 2017 | $67.54 | $70.12 | $67.32 | $70.00 | +3.58% | 5,345,138 |
| Dec 4, 2017 | $68.06 | $68.74 | $66.89 | $67.58 | -0.71% | 4,305,955 |
| Nov 27, 2017 | $68.06 | $68.45 | $67.11 | $68.06 | +0.37% | 4,063,513 |
| Nov 20, 2017 | $67.47 | $68.20 | $66.97 | $67.81 | +0.61% | 2,510,659 |
| Nov 13, 2017 | $66.73 | $67.83 | $66.02 | $67.40 | +1.43% | 3,723,232 |
| Nov 6, 2017 | $64.22 | $66.94 | $63.94 | $66.45 | +3.67% | 4,215,056 |
| Oct 30, 2017 | $62.54 | $65.51 | $61.19 | $64.10 | +2.53% | 5,318,586 |
| Oct 23, 2017 | $63.85 | $64.14 | $61.49 | $62.52 | -1.78% | 3,555,960 |
| Oct 16, 2017 | $64.57 | $65.25 | $63.27 | $63.65 | -1.58% | 3,906,867 |
| Oct 9, 2017 | $62.51 | $64.93 | $62.44 | $64.67 | +3.80% | 3,284,571 |
| Oct 2, 2017 | $62.05 | $63.82 | $61.53 | $62.30 | +0.42% | 3,850,557 |
| Sep 25, 2017 | $62.26 | $63.45 | $61.46 | $62.04 | -0.13% | 4,813,408 |
| Sep 18, 2017 | $64.87 | $64.98 | $62.02 | $62.12 | -4.43% | 4,239,363 |
| Sep 11, 2017 | $64.30 | $65.56 | $63.27 | $65.00 | +1.28% | 6,531,698 |
| Sep 5, 2017 | $64.72 | $65.50 | $63.87 | $64.18 | -0.77% | 3,765,348 |
| Aug 28, 2017 | $65.87 | $66.03 | $62.66 | $64.68 | -1.63% | 6,268,655 |
| Aug 21, 2017 | $64.82 | $67.10 | $64.39 | $65.75 | +1.65% | 3,590,263 |
| Aug 14, 2017 | $64.99 | $66.26 | $64.30 | $64.68 | -0.66% | 4,272,248 |
| Aug 7, 2017 | $66.74 | $67.34 | $64.74 | $65.11 | -2.43% | 3,503,808 |
| Jul 31, 2017 | $66.27 | $67.67 | $65.21 | $66.73 | +0.86% | 4,728,338 |
| Jul 24, 2017 | $64.31 | $67.39 | $63.48 | $66.16 | +3.00% | 3,894,151 |
| Jul 17, 2017 | $63.64 | $64.88 | $63.39 | $64.23 | +1.07% | 3,014,058 |
| Jul 10, 2017 | $62.49 | $63.73 | $60.80 | $63.55 | +1.88% | 3,732,262 |
| Jul 3, 2017 | $62.86 | $63.95 | $61.49 | $62.38 | -0.42% | 3,246,651 |
| Jun 26, 2017 | $61.08 | $63.82 | $61.02 | $62.64 | +2.57% | 6,456,376 |
| Jun 19, 2017 | $61.39 | $61.42 | $59.21 | $61.07 | -0.62% | 9,492,412 |
| Jun 12, 2017 | $62.67 | $65.25 | $61.00 | $61.45 | -1.48% | 8,150,581 |
| Jun 5, 2017 | $60.67 | $62.80 | $59.77 | $62.37 | +2.40% | 5,116,164 |
| May 30, 2017 | $61.96 | $62.21 | $60.07 | $60.91 | -1.76% | 5,237,548 |
| May 22, 2017 | $60.63 | $63.01 | $60.38 | $62.00 | +2.26% | 6,128,883 |
| May 15, 2017 | $60.67 | $61.42 | $58.63 | $60.63 | -0.15% | 9,185,956 |
| May 8, 2017 | $62.79 | $63.57 | $60.53 | $60.72 | -3.11% | 7,653,976 |
| May 1, 2017 | $63.56 | $64.71 | $61.51 | $62.67 | -0.81% | 4,479,144 |
| Apr 24, 2017 | $68.06 | $68.06 | $62.90 | $63.18 | -6.36% | 4,665,027 |
| Apr 17, 2017 | $67.53 | $69.07 | $67.22 | $67.47 | +0.24% | 3,246,196 |
| Apr 10, 2017 | $65.97 | $67.65 | $65.79 | $67.31 | +1.88% | 3,000,193 |
| Apr 3, 2017 | $66.43 | $67.13 | $65.73 | $66.07 | -0.48% | 6,178,268 |
| Mar 27, 2017 | $67.21 | $67.78 | $65.57 | $66.39 | -1.07% | 4,862,191 |
| Mar 20, 2017 | $66.90 | $67.67 | $65.62 | $67.11 | +0.30% | 5,787,810 |
| Mar 13, 2017 | $62.59 | $67.24 | $62.51 | $66.91 | +6.92% | 13,889,601 |
| Mar 6, 2017 | $67.37 | $67.50 | $61.90 | $62.58 | -7.62% | 9,366,121 |
| Feb 27, 2017 | $71.06 | $72.05 | $66.76 | $67.74 | -4.85% | 40,201,441 |
| Feb 21, 2017 | $69.65 | $71.45 | $69.30 | $71.19 | +2.06% | 4,449,917 |
| Feb 13, 2017 | $71.50 | $71.73 | $68.80 | $69.75 | -2.17% | 2,927,559 |
| Feb 6, 2017 | $69.94 | $71.34 | $69.19 | $71.30 | +2.08% | 3,190,363 |
| Jan 30, 2017 | $69.36 | $70.09 | $68.62 | $69.85 | +0.58% | 3,090,466 |
| Jan 23, 2017 | $69.85 | $71.50 | $69.18 | $69.45 | -0.44% | 3,208,220 |
| Jan 17, 2017 | $69.08 | $70.17 | $68.74 | $69.76 | +1.28% | 2,311,359 |
| Jan 9, 2017 | $70.34 | $70.34 | $67.54 | $68.88 | -2.02% | 3,506,802 |
| Jan 3, 2017 | $68.96 | $70.51 | $68.10 | $70.30 | +1.96% | 2,943,737 |
| Dec 27, 2016 | $67.45 | $69.06 | $66.53 | $68.95 | +2.22% | 2,247,587 |
| Dec 19, 2016 | $68.22 | $68.82 | $66.02 | $67.45 | -0.41% | 3,188,848 |
| Dec 12, 2016 | $68.08 | $69.72 | $66.28 | $67.73 | +0.06% | 6,206,813 |
| Dec 5, 2016 | $65.73 | $68.28 | $65.16 | $67.69 | +2.86% | 6,032,084 |
| Nov 28, 2016 | $66.61 | $67.34 | $65.32 | $65.81 | -1.29% | 6,584,819 |
| Nov 21, 2016 | $66.08 | $67.50 | $65.89 | $66.67 | +1.03% | 2,889,665 |
| Nov 14, 2016 | $68.18 | $69.86 | $65.31 | $65.99 | – | 8,467,892 |
Seasonality
REG 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 | 0.3% | 0.6% | -2.9% | 1.6% | -1.0% | 2.3% | 2.4% | -0.5% | -1.8% | 0.3% | 6.6% | 0.2% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 5.6% | 8.4% | -3.3% | 2.9% | -0.6% | 4.1% | 0.7% | -6.9% | -2.9% | 3.8% | ||
| 2025 | -2.8% | 6.8% | -2.9% | -2.1% | -0.0% | -0.3% | 0.2% | 1.5% | 1.5% | -5.4% | 3.2% | -1.9% |
| 2024 | -6.5% | -1.1% | -1.2% | -2.2% | 3.7% | 2.4% | 8.3% | 7.9% | 0.3% | -1.1% | 5.8% | -1.3% |
| 2023 | 6.6% | -5.6% | -1.6% | 0.4% | -8.4% | 11.0% | 6.1% | -5.1% | -3.5% | 1.4% | 4.2% | 7.8% |
| 2022 | -4.8% | -8.2% | 9.3% | -3.5% | -0.9% | -12.1% | 8.6% | -5.6% | -10.6% | 12.4% | 9.8% | -5.0% |
| 2021 | 3.5% | 16.1% | 4.6% | 12.3% | 1.5% | 0.1% | 2.1% | 4.9% | -1.0% | 4.6% | -1.5% | 9.6% |
| 2020 | -1.7% | -6.5% | -33.1% | 14.3% | -0.9% | 7.2% | -10.6% | -1.9% | -4.3% | -6.4% | 28.1% | 1.3% |
| 2019 | 10.8% | 1.3% | 3.4% | -0.5% | -0.9% | 1.2% | -0.1% | -2.4% | 7.7% | -3.2% | -2.4% | -3.0% |
| 2018 | -9.1% | -6.7% | 1.5% | -0.2% | -0.3% | 6.9% | 2.5% | 4.7% | -2.1% | -2.0% | 1.3% | -7.8% |
| 2017 | 1.1% | 1.6% | -5.6% | -4.8% | -2.8% | 2.9% | 5.7% | -2.1% | -3.5% | -0.8% | 11.0% | 2.0% |