Regency Centers Corp (REGCP) stock
REGCPNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as REG, REGCO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 14/305% above fair value
$21.34−0.05 (-0.21%)
Close on Nov 3, 2026Market cap $13.77BP/E –Yield 3.82%
Price history
Regency Centers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$21.35
-0.21% on the day
52-week range
$21.21 – $24.35
-12.3% from the high
Change over 52 weeks
-9.2%
From $23.51 on Nov 3, 2025
Average volume
3,617
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $21.49 | $21.59 | $21.21 | $21.35 | -1.73% | 10,954 |
| Oct 26, 2026 | $21.88 | $21.97 | $21.22 | $21.72 | -0.55% | 19,795 |
| Oct 19, 2026 | $21.58 | $21.97 | $21.41 | $21.84 | -0.50% | 6,581 |
| Oct 12, 2026 | $22.08 | $22.15 | $21.58 | $21.95 | -0.59% | 9,507 |
| Oct 5, 2026 | $21.72 | $22.08 | $21.72 | $22.08 | +1.66% | 14,481 |
| Sep 28, 2026 | $21.78 | $21.98 | $21.30 | $21.72 | -1.14% | 31,258 |
| Sep 21, 2026 | $23.05 | $23.05 | $21.49 | $21.97 | -4.33% | 44,030 |
| Sep 14, 2026 | $22.94 | $23.00 | $22.87 | $22.97 | -0.24% | 9,043 |
| Sep 8, 2026 | $22.90 | $23.40 | $22.90 | $23.02 | -1.58% | 8,314 |
| Aug 31, 2026 | $23.42 | $23.42 | $23.08 | $23.39 | -0.13% | 7,845 |
| Aug 24, 2026 | $23.17 | $23.75 | $22.90 | $23.42 | +1.08% | 51,770 |
| Aug 17, 2026 | $23.16 | $23.25 | $22.88 | $23.17 | +0.58% | 7,886 |
| Aug 10, 2026 | $22.99 | $23.20 | $22.99 | $23.04 | +0.09% | 5,158 |
| Aug 3, 2026 | $22.84 | $23.20 | $22.84 | $23.02 | +0.24% | 9,358 |
| Jul 27, 2026 | $23.00 | $23.18 | $22.88 | $22.96 | -0.95% | 9,509 |
| Jul 20, 2026 | $23.25 | $23.30 | $23.15 | $23.18 | -1.36% | 4,151 |
| Jul 13, 2026 | $23.26 | $23.70 | $23.07 | $23.50 | -0.34% | 11,379 |
| Jul 6, 2026 | $23.15 | $23.61 | $23.15 | $23.58 | +1.79% | 15,436 |
| Jun 29, 2026 | $22.81 | $23.21 | $22.54 | $23.17 | +1.50% | 49,033 |
| Jun 22, 2026 | $23.25 | $23.38 | $22.72 | $22.82 | -2.42% | 20,119 |
| Jun 15, 2026 | $23.19 | $23.48 | $23.19 | $23.39 | +0.56% | 12,463 |
| Jun 8, 2026 | $23.00 | $23.41 | $22.80 | $23.26 | +1.35% | 15,738 |
| Jun 1, 2026 | $23.06 | $23.35 | $22.80 | $22.95 | -2.13% | 22,629 |
| May 26, 2026 | $23.50 | $23.50 | $23.11 | $23.45 | +0.13% | 2,106 |
| May 18, 2026 | $23.30 | $23.42 | $23.05 | $23.42 | +0.09% | 12,586 |
| May 11, 2026 | $23.19 | $23.63 | $23.19 | $23.40 | +0.54% | 70,348 |
| May 4, 2026 | $23.20 | $23.39 | $23.03 | $23.28 | +0.18% | 7,484 |
| Apr 27, 2026 | $23.28 | $23.34 | $22.94 | $23.23 | +0.58% | 8,918 |
| Apr 20, 2026 | $23.37 | $23.39 | $22.99 | $23.10 | -0.96% | 8,892 |
| Apr 13, 2026 | $23.48 | $23.56 | $22.90 | $23.33 | -0.74% | 16,922 |
| Apr 6, 2026 | $22.90 | $23.51 | $22.90 | $23.50 | +2.46% | 19,294 |
| Mar 30, 2026 | $22.90 | $23.00 | $22.35 | $22.94 | +0.11% | 52,951 |
| Mar 23, 2026 | $22.78 | $23.03 | $22.77 | $22.91 | +0.57% | 15,521 |
| Mar 16, 2026 | $23.10 | $23.42 | $22.78 | $22.78 | -1.73% | 23,214 |
| Mar 9, 2026 | $23.18 | $23.29 | $23.01 | $23.18 | -0.03% | 27,893 |
| Mar 2, 2026 | $23.27 | $23.49 | $23.16 | $23.19 | -0.14% | 14,246 |
| Feb 23, 2026 | $23.50 | $23.55 | $23.22 | $23.22 | -1.02% | 48,071 |
| Feb 17, 2026 | $23.60 | $23.73 | $23.32 | $23.46 | -0.57% | 19,079 |
| Feb 9, 2026 | $23.60 | $23.69 | $23.27 | $23.60 | +0.92% | 36,312 |
| Feb 2, 2026 | $23.43 | $23.62 | $23.20 | $23.38 | -0.30% | 9,303 |
| Jan 26, 2026 | $23.45 | $23.55 | $23.30 | $23.45 | -0.21% | 10,312 |
| Jan 20, 2026 | $23.26 | $23.50 | $23.11 | $23.50 | +0.56% | 10,312 |
| Jan 12, 2026 | $23.60 | $23.80 | $23.30 | $23.37 | -1.10% | 28,172 |
| Jan 5, 2026 | $23.55 | $23.75 | $23.52 | $23.63 | +0.21% | 22,033 |
| Dec 29, 2025 | $23.45 | $23.60 | $23.24 | $23.58 | +1.29% | 20,498 |
| Dec 22, 2025 | $23.68 | $23.68 | $23.04 | $23.28 | -1.71% | 14,434 |
| Dec 15, 2025 | $23.60 | $23.80 | $23.49 | $23.69 | -0.06% | 7,749 |
| Dec 8, 2025 | $23.89 | $23.99 | $23.65 | $23.70 | +0.13% | 9,442 |
| Dec 1, 2025 | $24.12 | $24.12 | $23.63 | $23.67 | -0.63% | 12,102 |
| Nov 24, 2025 | $23.80 | $23.99 | $23.75 | $23.82 | +0.72% | 9,325 |
| Nov 17, 2025 | $24.00 | $24.00 | $23.52 | $23.65 | -0.71% | 14,346 |
| Nov 10, 2025 | $23.92 | $24.35 | $23.79 | $23.82 | +0.89% | 22,669 |
| Nov 3, 2025 | $23.76 | $23.76 | $23.24 | $23.61 | -0.38% | 42,723 |
| Oct 27, 2025 | $24.10 | $24.16 | $23.68 | $23.70 | -1.66% | 17,033 |
| Oct 20, 2025 | $24.09 | $24.25 | $24.02 | $24.10 | +0.04% | 8,456 |
| Oct 13, 2025 | $24.53 | $24.58 | $24.05 | $24.09 | -1.82% | 11,762 |
| Oct 6, 2025 | $24.68 | $24.75 | $24.40 | $24.54 | -0.52% | 24,914 |
| Sep 29, 2025 | $24.40 | $24.67 | $24.31 | $24.67 | +1.51% | 4,123 |
| Sep 22, 2025 | $24.28 | $24.40 | $24.26 | $24.30 | +0.10% | 3,695 |
| Sep 15, 2025 | $24.15 | $24.37 | $23.90 | $24.28 | -0.92% | 11,835 |
| Sep 8, 2025 | $23.80 | $24.50 | $23.70 | $24.50 | +2.90% | 37,862 |
| Sep 2, 2025 | $23.50 | $23.94 | $23.41 | $23.81 | +2.06% | 10,633 |
| Aug 25, 2025 | $23.85 | $23.90 | $23.30 | $23.33 | -2.38% | 12,414 |
| Aug 18, 2025 | $23.55 | $23.92 | $23.43 | $23.90 | +1.92% | 7,346 |
| Aug 11, 2025 | $23.45 | $23.75 | $23.40 | $23.45 | -0.32% | 127,066 |
| Aug 4, 2025 | $23.35 | $23.78 | $23.33 | $23.53 | +0.84% | 71,177 |
| Jul 28, 2025 | $23.10 | $23.39 | $23.06 | $23.33 | +0.26% | 11,134 |
| Jul 21, 2025 | $23.18 | $23.28 | $23.00 | $23.27 | +0.95% | 4,346 |
| Jul 14, 2025 | $23.60 | $23.60 | $22.83 | $23.05 | -2.33% | 6,817 |
| Jul 7, 2025 | $23.53 | $23.74 | $23.53 | $23.60 | -0.51% | 4,358 |
| Jun 30, 2025 | $23.71 | $23.73 | $23.50 | $23.72 | +0.17% | 11,826 |
| Jun 23, 2025 | $23.35 | $23.68 | $23.00 | $23.68 | +1.89% | 22,708 |
| Jun 16, 2025 | $23.30 | $23.45 | $23.14 | $23.24 | +1.18% | 4,826 |
| Jun 9, 2025 | $23.00 | $23.31 | $22.86 | $22.97 | -0.30% | 25,593 |
| Jun 2, 2025 | $22.90 | $23.23 | $22.80 | $23.04 | +1.23% | 22,383 |
| May 26, 2025 | $22.95 | $23.68 | $22.64 | $22.76 | -3.19% | 40,844 |
| May 19, 2025 | $23.68 | $23.70 | $23.00 | $23.51 | -0.70% | 5,687 |
| May 12, 2025 | $23.80 | $23.80 | $23.24 | $23.68 | -0.52% | 6,264 |
| May 5, 2025 | $23.75 | $23.97 | $23.47 | $23.80 | +0.59% | 15,934 |
| Apr 28, 2025 | $23.26 | $23.73 | $23.05 | $23.66 | +1.76% | 12,521 |
| Apr 21, 2025 | $23.05 | $23.54 | $23.00 | $23.25 | +0.22% | 10,128 |
| Apr 14, 2025 | $22.50 | $23.20 | $22.32 | $23.20 | +3.11% | 30,540 |
| Apr 7, 2025 | $22.62 | $22.98 | $21.89 | $22.50 | -0.97% | 103,064 |
| Mar 31, 2025 | $23.41 | $23.41 | $22.60 | $22.72 | -2.95% | 19,967 |
| Mar 24, 2025 | $23.80 | $23.80 | $23.11 | $23.41 | -1.84% | 19,070 |
| Mar 17, 2025 | $23.82 | $24.03 | $23.51 | $23.85 | +0.59% | 7,874 |
| Mar 10, 2025 | $23.50 | $23.84 | $23.50 | $23.71 | +0.25% | 9,013 |
| Mar 3, 2025 | $23.50 | $23.65 | $23.30 | $23.65 | +0.42% | 112,801 |
| Feb 24, 2025 | $23.60 | $23.79 | $23.30 | $23.55 | +0.21% | 7,097 |
| Feb 18, 2025 | $23.90 | $23.90 | $23.32 | $23.50 | -1.14% | 7,821 |
| Feb 10, 2025 | $23.08 | $23.90 | $22.95 | $23.77 | +3.26% | 56,276 |
| Feb 3, 2025 | $23.26 | $24.20 | $23.02 | $23.02 | -2.42% | 11,145 |
| Jan 27, 2025 | $23.99 | $24.30 | $23.26 | $23.59 | -1.30% | 12,695 |
| Jan 21, 2025 | $23.06 | $24.00 | $23.06 | $23.90 | +2.75% | 55,606 |
| Jan 13, 2025 | $23.57 | $24.39 | $23.05 | $23.26 | -1.65% | 62,363 |
| Jan 6, 2025 | $23.51 | $23.85 | $23.45 | $23.65 | 0.00% | 39,356 |
| Dec 30, 2024 | $23.60 | $23.75 | $22.77 | $23.65 | +1.03% | 144,042 |
| Dec 23, 2024 | $23.31 | $23.59 | $23.28 | $23.41 | -0.85% | 15,754 |
| Dec 16, 2024 | $23.60 | $23.98 | $23.34 | $23.61 | +0.55% | 31,419 |
| Dec 9, 2024 | $24.37 | $24.39 | $23.19 | $23.48 | -3.33% | 73,199 |
| Dec 2, 2024 | $24.66 | $24.68 | $24.00 | $24.29 | -1.50% | 21,334 |
| Nov 25, 2024 | $24.41 | $24.71 | $23.92 | $24.66 | +1.27% | 19,868 |
| Nov 18, 2024 | $24.50 | $24.54 | $24.03 | $24.35 | -0.61% | 14,198 |
| Nov 11, 2024 | $25.22 | $25.22 | $24.21 | $24.50 | -2.97% | 24,609 |
| Nov 4, 2024 | $25.02 | $25.25 | $24.76 | $25.25 | +1.77% | 9,593 |
| Oct 28, 2024 | $24.90 | $25.08 | $24.69 | $24.81 | -0.56% | 11,107 |
| Oct 21, 2024 | $24.75 | $25.01 | $24.67 | $24.95 | +0.73% | 49,466 |
| Oct 14, 2024 | $25.21 | $25.40 | $24.26 | $24.77 | -2.09% | 15,987 |
| Oct 7, 2024 | $25.14 | $25.35 | $25.07 | $25.30 | +0.16% | 29,020 |
| Sep 30, 2024 | $25.13 | $25.63 | $25.04 | $25.26 | +0.64% | 59,196 |
| Sep 23, 2024 | $24.62 | $25.40 | $24.62 | $25.10 | -0.20% | 15,895 |
| Sep 16, 2024 | $24.61 | $25.25 | $24.61 | $25.15 | +2.40% | 28,312 |
| Sep 9, 2024 | $24.00 | $24.76 | $23.52 | $24.56 | +2.33% | 26,647 |
| Sep 3, 2024 | $24.34 | $24.34 | $23.77 | $24.00 | +1.14% | 88,186 |
| Aug 26, 2024 | $24.07 | $24.20 | $23.71 | $23.73 | -1.41% | 31,975 |
| Aug 19, 2024 | $23.03 | $24.23 | $23.03 | $24.07 | +0.33% | 18,523 |
| Aug 12, 2024 | $23.10 | $23.99 | $23.10 | $23.99 | +3.41% | 6,331 |
| Aug 5, 2024 | $23.38 | $23.38 | $23.01 | $23.20 | -0.77% | 6,963 |
| Jul 29, 2024 | $23.00 | $23.38 | $22.96 | $23.38 | +1.41% | 6,999 |
| Jul 22, 2024 | $23.07 | $23.32 | $23.00 | $23.06 | -0.45% | 42,077 |
| Jul 15, 2024 | $23.50 | $23.63 | $23.11 | $23.16 | -1.11% | 18,389 |
| Jul 8, 2024 | $23.44 | $23.68 | $23.01 | $23.42 | -0.51% | 262,586 |
| Jul 1, 2024 | $23.24 | $23.54 | $23.07 | $23.54 | +1.99% | 1,891 |
| Jun 24, 2024 | $23.30 | $23.53 | $23.05 | $23.08 | -0.87% | 22,008 |
| Jun 17, 2024 | $23.05 | $23.70 | $23.05 | $23.28 | +0.62% | 9,246 |
| Jun 10, 2024 | $23.40 | $23.40 | $23.07 | $23.14 | +0.39% | 5,171 |
| Jun 3, 2024 | $23.05 | $23.72 | $23.05 | $23.05 | 0.00% | 21,782 |
| May 28, 2024 | $23.05 | $23.14 | $23.05 | $23.05 | 0.00% | 5,145 |
| May 20, 2024 | $23.05 | $23.15 | $23.00 | $23.05 | 0.00% | 15,245 |
| May 13, 2024 | $22.94 | $23.14 | $22.87 | $23.05 | +0.66% | 6,347 |
| May 6, 2024 | $23.59 | $24.34 | $22.60 | $22.90 | -1.08% | 15,776 |
| Apr 29, 2024 | $22.92 | $24.31 | $22.29 | $23.15 | +0.56% | 54,492 |
| Apr 22, 2024 | $22.90 | $23.20 | $22.51 | $23.02 | +0.79% | 23,565 |
| Apr 15, 2024 | $22.87 | $23.30 | $22.73 | $22.84 | -3.01% | 16,144 |
| Apr 8, 2024 | $24.00 | $24.29 | $22.86 | $23.55 | -2.28% | 31,239 |
| Apr 1, 2024 | $24.10 | $24.25 | $23.98 | $24.10 | -0.33% | 9,133 |
| Mar 25, 2024 | $24.30 | $24.38 | $23.70 | $24.18 | -0.49% | 44,118 |
| Mar 18, 2024 | $24.30 | $24.62 | $24.25 | $24.30 | +0.16% | 23,674 |
| Mar 11, 2024 | $24.23 | $24.50 | $24.12 | $24.26 | +0.25% | 18,064 |
| Mar 4, 2024 | $24.09 | $24.50 | $23.83 | $24.20 | +0.50% | 15,359 |
| Feb 26, 2024 | $24.34 | $24.50 | $24.07 | $24.08 | -1.71% | 24,828 |
| Feb 20, 2024 | $24.45 | $24.50 | $24.20 | $24.50 | +0.99% | 7,179 |
| Feb 12, 2024 | $24.94 | $24.94 | $24.25 | $24.26 | -2.77% | 12,924 |
| Feb 5, 2024 | $24.96 | $24.96 | $24.28 | $24.95 | -0.52% | 2,987 |
| Jan 29, 2024 | $24.98 | $25.10 | $24.35 | $25.08 | +1.13% | 10,387 |
| Jan 22, 2024 | $24.83 | $24.83 | $24.51 | $24.80 | +0.28% | 16,878 |
| Jan 16, 2024 | $24.80 | $25.10 | $24.27 | $24.73 | -0.56% | 15,912 |
| Jan 8, 2024 | $24.76 | $25.16 | $24.22 | $24.87 | +0.44% | 7,847 |
| Jan 2, 2024 | $24.80 | $25.25 | $24.70 | $24.76 | -0.92% | 11,673 |
| Dec 26, 2023 | $24.40 | $25.07 | $24.21 | $24.99 | +4.13% | 46,398 |
| Dec 18, 2023 | $24.00 | $24.86 | $23.82 | $24.00 | 0.00% | 15,016 |
| Dec 11, 2023 | $23.55 | $25.00 | $23.30 | $24.00 | +1.10% | 12,016 |
| Dec 4, 2023 | $23.08 | $23.74 | $23.08 | $23.74 | +2.77% | 17,955 |
| Nov 27, 2023 | $22.66 | $23.56 | $22.64 | $23.10 | +0.30% | 225,485 |
| Nov 20, 2023 | $22.70 | $23.80 | $22.38 | $23.03 | +0.39% | 11,223 |
| Nov 13, 2023 | $23.48 | $23.54 | $22.65 | $22.94 | -0.99% | 10,246 |
| Nov 6, 2023 | $23.15 | $23.28 | $22.90 | $23.17 | -0.30% | 16,066 |
| Oct 30, 2023 | $22.80 | $23.24 | $22.61 | $23.24 | +0.04% | 33,593 |
| Oct 23, 2023 | $22.91 | $23.23 | $22.64 | $23.23 | +1.40% | 3,119 |
| Oct 16, 2023 | $23.32 | $23.70 | $22.91 | $22.91 | -2.01% | 5,236 |
| Oct 9, 2023 | $23.76 | $23.87 | $23.38 | $23.38 | -1.56% | 11,093 |
| Oct 2, 2023 | $24.32 | $24.35 | $23.50 | $23.75 | -3.06% | 29,619 |
| Sep 25, 2023 | $23.60 | $24.87 | $23.28 | $24.50 | +3.86% | 116,416 |
| Sep 18, 2023 | $23.43 | $24.07 | $23.34 | $23.59 | +0.90% | 33,021 |
| Sep 11, 2023 | $23.66 | $23.82 | $23.38 | $23.38 | -1.18% | 19,785 |
| Sep 5, 2023 | $23.78 | $23.78 | $23.44 | $23.66 | -3.23% | 19,166 |
| Aug 28, 2023 | $23.62 | $25.11 | $23.62 | $24.45 | +1.12% | 85,369 |
| Aug 21, 2023 | $22.00 | $24.50 | $21.93 | $24.18 | +6.10% | 21,763 |
| Aug 14, 2023 | $23.22 | $23.22 | $22.69 | $22.79 | -1.81% | 22,500 |
| Aug 7, 2023 | $23.24 | $23.40 | $23.04 | $23.21 | -0.94% | 18,042 |
| Jul 31, 2023 | $23.55 | $23.60 | $23.09 | $23.43 | +0.34% | 18,755 |
| Jul 24, 2023 | $23.27 | $23.79 | $23.11 | $23.35 | 0.00% | 6,730 |
| Jul 17, 2023 | $22.97 | $24.10 | $22.91 | $23.35 | +0.82% | 26,321 |
| Jul 10, 2023 | $23.45 | $23.45 | $22.60 | $23.16 | -1.86% | 46,764 |
| Jul 3, 2023 | $23.51 | $23.72 | $23.10 | $23.60 | +0.51% | 10,083 |
| Jun 26, 2023 | $23.17 | $23.49 | $22.81 | $23.48 | +1.43% | 10,603 |
| Jun 20, 2023 | $22.98 | $23.16 | $22.90 | $23.15 | +0.17% | 3,942 |
| Jun 12, 2023 | $22.84 | $23.20 | $22.79 | $23.11 | +1.31% | 9,341 |
| Jun 5, 2023 | $22.88 | $22.90 | $22.65 | $22.81 | -1.17% | 13,536 |
| May 30, 2023 | $22.96 | $23.16 | $22.58 | $23.08 | -0.09% | 15,530 |
| May 22, 2023 | $23.15 | $23.41 | $22.70 | $23.10 | -1.28% | 48,101 |
| May 15, 2023 | $20.77 | $24.39 | $20.66 | $23.40 | +9.09% | 112,026 |
| May 8, 2023 | $21.38 | $21.89 | $20.20 | $21.45 | +0.75% | 55,771 |
| May 1, 2023 | $21.80 | $21.90 | $20.94 | $21.29 | -2.34% | 29,614 |
| Apr 24, 2023 | $21.70 | $21.96 | $21.70 | $21.80 | +0.81% | 11,451 |
| Apr 17, 2023 | $22.32 | $22.47 | $21.63 | $21.63 | -2.72% | 11,029 |
| Apr 10, 2023 | $22.94 | $23.37 | $22.23 | $22.23 | -2.06% | 20,908 |
| Apr 3, 2023 | $21.74 | $22.89 | $21.74 | $22.70 | +4.41% | 30,822 |
| Mar 27, 2023 | $21.10 | $22.19 | $20.83 | $21.74 | +3.03% | 17,223 |
| Mar 20, 2023 | $21.28 | $21.52 | $19.96 | $21.10 | -0.86% | 15,868 |
| Mar 13, 2023 | $21.88 | $21.88 | $21.27 | $21.28 | -3.00% | 15,822 |
| Mar 6, 2023 | $21.68 | $22.07 | $21.68 | $21.94 | +0.46% | 119,623 |
| Feb 27, 2023 | $22.91 | $22.91 | $21.29 | $21.84 | -4.21% | 22,526 |
| Feb 21, 2023 | $22.63 | $23.00 | $22.45 | $22.80 | -0.09% | 9,126 |
| Feb 13, 2023 | $23.51 | $23.51 | $22.79 | $22.82 | -2.81% | 14,731 |
| Feb 6, 2023 | $23.22 | $23.57 | $23.09 | $23.48 | +0.56% | 15,174 |
| Jan 30, 2023 | $23.00 | $23.50 | $22.71 | $23.35 | +1.65% | 29,353 |
| Jan 23, 2023 | $22.65 | $23.32 | $22.42 | $22.97 | +1.60% | 17,375 |
| Jan 17, 2023 | $21.23 | $22.65 | $21.23 | $22.61 | +5.16% | 22,677 |
| Jan 9, 2023 | $21.56 | $21.91 | $21.09 | $21.50 | -0.46% | 30,878 |
| Jan 3, 2023 | $21.68 | $21.94 | $21.26 | $21.60 | -1.10% | 56,125 |
| Dec 27, 2022 | $21.03 | $21.84 | $21.00 | $21.84 | +2.49% | 17,431 |
| Dec 19, 2022 | $21.08 | $21.47 | $21.08 | $21.31 | +0.28% | 53,650 |
| Dec 12, 2022 | $21.23 | $21.40 | $20.78 | $21.25 | +1.14% | 38,794 |
| Dec 5, 2022 | $20.30 | $21.45 | $20.27 | $21.01 | +0.05% | 19,186 |
| Nov 28, 2022 | $20.44 | $21.10 | $20.15 | $21.00 | +2.97% | 24,523 |
| Nov 21, 2022 | $20.17 | $21.05 | $20.05 | $20.40 | +2.30% | 5,538 |
| Nov 14, 2022 | $21.08 | $21.15 | $19.77 | $19.94 | -3.56% | 13,352 |
| Nov 7, 2022 | $19.60 | $20.67 | $19.39 | $20.67 | +5.21% | 38,887 |
| Oct 31, 2022 | $19.38 | $20.25 | $19.16 | $19.65 | +1.39% | 13,052 |
| Oct 24, 2022 | $20.12 | $20.12 | $19.16 | $19.38 | -2.95% | 46,069 |
| Oct 17, 2022 | $20.41 | $21.00 | $19.81 | $19.97 | -2.59% | 20,919 |
| Oct 10, 2022 | $21.03 | $21.93 | $20.47 | $20.50 | -2.29% | 15,784 |
| Oct 3, 2022 | $21.25 | $21.95 | $20.81 | $20.98 | -0.10% | 46,738 |
| Sep 26, 2022 | $21.68 | $21.68 | $20.97 | $21.00 | -3.93% | 25,257 |
| Sep 19, 2022 | $22.96 | $23.25 | $21.59 | $21.86 | -5.04% | 23,966 |
| Sep 12, 2022 | $23.57 | $23.70 | $22.71 | $23.02 | -2.47% | 15,140 |
| Sep 6, 2022 | $23.67 | $24.00 | $23.60 | $23.60 | -0.29% | 8,240 |
| Aug 29, 2022 | $24.20 | $24.47 | $23.01 | $23.67 | -2.03% | 16,121 |
| Aug 22, 2022 | $25.08 | $25.08 | $23.16 | $24.16 | -3.75% | 24,304 |
| Aug 15, 2022 | $25.25 | $25.41 | $24.87 | $25.10 | -0.32% | 9,131 |
| Aug 8, 2022 | $25.06 | $25.20 | $24.87 | $25.18 | +0.52% | 4,213 |
| Aug 1, 2022 | $24.50 | $25.40 | $24.50 | $25.05 | +2.94% | 28,090 |
| Jul 25, 2022 | $24.16 | $24.70 | $23.21 | $24.33 | +0.35% | 9,489 |
| Jul 18, 2022 | $24.10 | $24.25 | $23.34 | $24.25 | +1.04% | 19,208 |
| Jul 11, 2022 | $24.09 | $24.47 | $23.59 | $24.00 | -0.50% | 20,717 |
| Jul 5, 2022 | $23.23 | $24.40 | $23.18 | $24.12 | +3.92% | 10,346 |
| Jun 27, 2022 | $22.90 | $23.57 | $22.66 | $23.21 | +1.69% | 29,150 |
| Jun 21, 2022 | $22.51 | $22.83 | $22.46 | $22.83 | +0.59% | 50,274 |
| Jun 13, 2022 | $23.64 | $23.75 | $21.61 | $22.69 | -5.14% | 18,282 |
| Jun 6, 2022 | $23.94 | $24.70 | $23.80 | $23.92 | -0.87% | 27,914 |
| May 31, 2022 | $23.52 | $24.13 | $23.49 | $24.13 | +2.59% | 27,217 |
| May 23, 2022 | $23.68 | $23.81 | $22.95 | $23.52 | +0.99% | 20,012 |
| May 16, 2022 | $23.88 | $24.03 | $23.05 | $23.29 | -2.96% | 9,384 |
| May 9, 2022 | $23.85 | $24.00 | $23.75 | $24.00 | 0.00% | 12,890 |
| May 2, 2022 | $24.50 | $24.58 | $23.73 | $24.00 | -2.68% | 25,587 |
| Apr 25, 2022 | $24.80 | $24.87 | $24.24 | $24.66 | -0.28% | 18,580 |
| Apr 18, 2022 | $24.87 | $24.92 | $24.60 | $24.73 | -0.24% | 6,083 |
| Apr 11, 2022 | $25.15 | $25.15 | $24.61 | $24.79 | -1.43% | 4,821 |
| Apr 4, 2022 | $25.28 | $25.42 | $25.07 | $25.15 | +0.36% | 13,874 |
| Mar 28, 2022 | $25.09 | $25.25 | $25.06 | $25.06 | -0.36% | 4,639 |
| Mar 21, 2022 | $25.03 | $25.15 | $25.00 | $25.15 | +0.44% | 8,232 |
| Mar 14, 2022 | $25.00 | $25.29 | $25.00 | $25.04 | -0.83% | 13,560 |
| Mar 7, 2022 | $25.10 | $25.25 | $24.92 | $25.25 | +0.12% | 38,962 |
| Feb 28, 2022 | $25.33 | $25.33 | $25.05 | $25.22 | -0.32% | 23,309 |
| Feb 22, 2022 | $25.30 | $25.33 | $25.11 | $25.30 | +0.20% | 40,637 |
| Feb 14, 2022 | $25.03 | $25.36 | $25.03 | $25.25 | +0.88% | 17,310 |
| Feb 7, 2022 | $25.11 | $25.33 | $24.93 | $25.03 | -1.07% | 103,064 |
| Jan 31, 2022 | $25.30 | $25.42 | $25.04 | $25.30 | +0.28% | 46,012 |
| Jan 24, 2022 | $25.30 | $25.55 | $24.95 | $25.23 | -0.63% | 80,752 |
| Jan 18, 2022 | $25.43 | $25.50 | $25.31 | $25.39 | -0.47% | 37,061 |
| Jan 10, 2022 | $25.82 | $25.90 | $25.42 | $25.51 | -1.20% | 33,729 |
| Jan 3, 2022 | $25.80 | $25.84 | $25.67 | $25.82 | -0.04% | 1,569 |
| Dec 27, 2021 | $25.49 | $25.86 | $25.46 | $25.83 | +1.33% | 6,429 |
| Dec 20, 2021 | $25.55 | $25.55 | $25.43 | $25.49 | -0.52% | 3,432 |
| Dec 13, 2021 | $25.58 | $25.93 | $25.49 | $25.62 | +0.09% | 15,774 |
| Dec 6, 2021 | $25.45 | $25.73 | $25.45 | $25.60 | 0.00% | 8,149 |
| Nov 29, 2021 | $25.35 | $25.67 | $25.25 | $25.60 | +1.39% | 15,199 |
| Nov 22, 2021 | $25.35 | $25.42 | $25.20 | $25.25 | -0.59% | 41,824 |
| Nov 15, 2021 | $25.86 | $25.86 | $25.33 | $25.40 | -1.36% | 33,451 |
| Nov 8, 2021 | $26.14 | $26.25 | $25.70 | $25.75 | -1.83% | 3,851 |
| Nov 1, 2021 | $26.21 | $26.40 | $25.98 | $26.23 | -0.46% | 15,136 |
| Oct 25, 2021 | $26.05 | $26.35 | $25.90 | $26.35 | +0.96% | 38,183 |
| Oct 18, 2021 | $25.81 | $26.10 | $25.81 | $26.10 | +1.44% | 7,251 |
| Oct 11, 2021 | $25.73 | $26.13 | $25.50 | $25.73 | +0.23% | 29,580 |
| Oct 4, 2021 | $25.99 | $26.02 | $25.54 | $25.67 | -2.06% | 23,187 |
| Sep 27, 2021 | $25.91 | $26.50 | $25.86 | $26.21 | +1.16% | 33,091 |
| Sep 20, 2021 | $25.75 | $26.10 | $25.48 | $25.91 | +0.43% | 28,125 |
| Sep 13, 2021 | $25.77 | $26.04 | $25.60 | $25.80 | -0.19% | 39,030 |
| Sep 7, 2021 | $26.60 | $26.60 | $24.82 | $25.85 | -3.22% | 36,686 |
| Aug 30, 2021 | $26.63 | $26.97 | $26.30 | $26.71 | -0.15% | 21,111 |
| Aug 23, 2021 | $26.19 | $26.75 | $26.19 | $26.75 | +1.90% | 10,967 |
| Aug 16, 2021 | $26.27 | $26.44 | $25.40 | $26.25 | -0.08% | 14,524 |
| Aug 9, 2021 | $26.14 | $26.42 | $25.79 | $26.27 | +0.50% | 5,224 |
| Aug 2, 2021 | $26.22 | $26.47 | $26.14 | $26.14 | -0.15% | 11,058 |
| Jul 26, 2021 | $25.85 | $26.50 | $25.85 | $26.18 | +1.28% | 8,934 |
| Jul 19, 2021 | $26.28 | $26.28 | $25.80 | $25.85 | -1.64% | 5,399 |
| Jul 12, 2021 | $26.42 | $26.56 | $25.67 | $26.28 | -0.53% | 49,458 |
| Jul 6, 2021 | $26.37 | $26.50 | $26.32 | $26.42 | +0.04% | 44,204 |
| Jun 28, 2021 | $26.30 | $26.48 | $26.13 | $26.41 | +0.42% | 10,011 |
| Jun 21, 2021 | $26.32 | $26.42 | $25.88 | $26.30 | -0.34% | 7,537 |
| Jun 14, 2021 | $26.40 | $26.40 | $26.25 | $26.39 | -0.04% | 2,491 |
| Jun 7, 2021 | $26.57 | $26.58 | $26.25 | $26.40 | +0.38% | 73,221 |
| Jun 1, 2021 | $26.42 | $26.58 | $26.05 | $26.30 | -0.34% | 8,286 |
| May 24, 2021 | $26.37 | $26.53 | $26.13 | $26.39 | +0.53% | 19,814 |
| May 17, 2021 | $25.80 | $26.25 | $25.80 | $26.25 | +0.23% | 6,167 |
| May 10, 2021 | $26.37 | $26.44 | $25.50 | $26.19 | -0.87% | 82,115 |
| May 3, 2021 | $26.23 | $26.42 | $26.23 | $26.42 | +0.65% | 19,556 |
| Apr 26, 2021 | $25.95 | $26.27 | $25.92 | $26.25 | +1.35% | 9,693 |
| Apr 19, 2021 | $25.38 | $26.00 | $25.38 | $25.90 | +2.13% | 20,771 |
| Apr 12, 2021 | $25.49 | $25.86 | $25.36 | $25.36 | -0.16% | 59,830 |
| Apr 5, 2021 | $25.35 | $25.60 | $25.08 | $25.40 | +0.15% | 43,547 |
| Mar 29, 2021 | $25.26 | $25.49 | $25.07 | $25.36 | +0.26% | 40,898 |
| Mar 22, 2021 | $25.02 | $25.33 | $25.00 | $25.30 | +1.18% | 18,129 |
| Mar 15, 2021 | $25.00 | $25.05 | $24.58 | $25.00 | +0.06% | 54,687 |
| Mar 8, 2021 | $25.00 | $25.13 | $24.93 | $24.99 | -0.06% | 73,121 |
| Mar 1, 2021 | $24.81 | $25.15 | $24.73 | $25.00 | +1.79% | 63,307 |
| Feb 22, 2021 | $24.68 | $25.05 | $24.50 | $24.56 | -0.49% | 18,339 |
| Feb 16, 2021 | $24.52 | $24.77 | $24.45 | $24.68 | -1.08% | 47,213 |
| Feb 8, 2021 | $24.88 | $25.01 | $24.65 | $24.95 | +0.28% | 27,278 |
| Feb 1, 2021 | $25.08 | $25.08 | $24.76 | $24.88 | +1.10% | 19,544 |
| Jan 25, 2021 | $24.95 | $25.02 | $24.61 | $24.61 | 0.00% | 33,006 |
| Jan 19, 2021 | $24.50 | $24.68 | $24.45 | $24.61 | +0.24% | 29,729 |
| Jan 11, 2021 | $25.10 | $25.12 | $24.55 | $24.55 | -2.50% | 33,614 |
| Jan 4, 2021 | $25.17 | $25.19 | $24.87 | $25.18 | +0.64% | 24,150 |
| Dec 28, 2020 | $24.53 | $25.28 | $24.53 | $25.02 | +2.00% | 21,383 |
| Dec 21, 2020 | $24.55 | $24.55 | $24.18 | $24.53 | -0.89% | 26,521 |
| Dec 14, 2020 | $24.61 | $24.95 | $24.57 | $24.75 | +0.65% | 43,295 |
| Dec 7, 2020 | $25.10 | $25.10 | $24.59 | $24.59 | -1.24% | 7,731 |
| Nov 30, 2020 | $24.75 | $25.04 | $24.63 | $24.90 | +0.50% | 63,037 |
| Nov 23, 2020 | $24.62 | $24.83 | $24.51 | $24.78 | +0.73% | 20,486 |
| Nov 16, 2020 | $24.43 | $24.75 | $24.40 | $24.60 | +0.92% | 26,468 |
| Nov 9, 2020 | $24.50 | $24.52 | $24.05 | $24.37 | +1.63% | 11,694 |
| Nov 2, 2020 | $23.60 | $24.47 | $23.58 | $23.98 | +1.48% | 8,181 |
| Oct 26, 2020 | $24.28 | $24.50 | $23.45 | $23.63 | -1.79% | 82,519 |
| Oct 19, 2020 | $24.39 | $24.39 | $23.90 | $24.06 | -0.17% | 27,642 |
| Oct 12, 2020 | $24.64 | $24.65 | $24.02 | $24.10 | -1.23% | 8,844 |
| Oct 5, 2020 | $24.65 | $24.95 | $24.40 | $24.40 | -1.17% | 25,919 |
| Sep 28, 2020 | $24.44 | $25.08 | $24.44 | $24.69 | +0.41% | 40,335 |
| Sep 21, 2020 | $24.57 | $24.79 | $23.85 | $24.59 | -0.04% | 44,743 |
| Sep 14, 2020 | $23.83 | $24.80 | $23.83 | $24.60 | +1.74% | 38,361 |
| Sep 8, 2020 | $23.11 | $24.59 | $23.06 | $24.18 | +2.41% | 26,168 |
| Aug 31, 2020 | $25.05 | $25.05 | $23.57 | $23.61 | -6.20% | 122,747 |
| Aug 24, 2020 | $23.74 | $25.17 | $23.42 | $25.17 | +7.56% | 43,815 |
| Aug 17, 2020 | $22.73 | $23.63 | $22.60 | $23.40 | +2.18% | 8,638 |
| Aug 10, 2020 | $22.90 | $23.16 | $22.72 | $22.90 | +0.33% | 40,608 |
| Aug 3, 2020 | $22.36 | $23.50 | $22.36 | $22.83 | +0.37% | 100,567 |
| Jul 27, 2020 | $21.98 | $23.00 | $21.89 | $22.74 | +3.98% | 21,556 |
| Jul 20, 2020 | $21.30 | $21.87 | $21.20 | $21.87 | +2.36% | 9,754 |
| Jul 13, 2020 | $21.33 | $22.00 | $21.17 | $21.37 | +0.97% | 39,977 |
| Jul 6, 2020 | $21.94 | $22.07 | $20.80 | $21.16 | -4.08% | 19,285 |
| Jun 29, 2020 | $21.43 | $22.08 | $20.70 | $22.06 | +3.81% | 11,391 |
| Jun 22, 2020 | $22.07 | $22.15 | $20.43 | $21.25 | -4.28% | 15,764 |
| Jun 15, 2020 | $21.48 | $22.21 | $21.07 | $22.20 | +3.26% | 30,223 |
| Jun 8, 2020 | $23.00 | $23.57 | $20.92 | $21.50 | -5.87% | 142,216 |
| Jun 1, 2020 | $21.12 | $23.15 | $21.12 | $22.84 | +8.15% | 51,079 |
| May 26, 2020 | $20.79 | $21.74 | $20.51 | $21.12 | +3.53% | 23,291 |
| May 18, 2020 | $20.32 | $20.86 | $20.00 | $20.40 | +1.12% | 20,759 |
| May 11, 2020 | $20.20 | $20.20 | $19.90 | $20.18 | -0.12% | 34,479 |
| May 4, 2020 | $20.25 | $20.68 | $20.00 | $20.20 | -0.74% | 18,903 |
| Apr 27, 2020 | $20.00 | $20.99 | $19.90 | $20.35 | +1.75% | 159,528 |
| Apr 20, 2020 | $20.00 | $20.28 | $19.78 | $20.00 | -0.70% | 130,847 |
| Apr 13, 2020 | $20.25 | $20.70 | $19.90 | $20.14 | +0.85% | 88,435 |
| Apr 6, 2020 | $16.12 | $20.25 | $16.04 | $19.97 | +25.60% | 128,079 |
| Mar 30, 2020 | $18.76 | $19.21 | $15.42 | $15.90 | -16.75% | 48,182 |
| Mar 23, 2020 | $16.00 | $21.75 | $16.00 | $19.10 | +0.47% | 37,149 |
| Mar 16, 2020 | $21.35 | $21.85 | $12.61 | $19.01 | -17.35% | 33,478 |
| Mar 9, 2020 | $25.75 | $25.75 | $21.52 | $23.00 | -11.47% | 28,930 |
| Mar 2, 2020 | $25.30 | $26.19 | $25.30 | $25.98 | -2.62% | 11,597 |
| Feb 24, 2020 | $27.12 | $27.12 | $25.70 | $26.68 | -1.62% | 6,937 |
| Feb 18, 2020 | $27.05 | $27.13 | $27.00 | $27.12 | +0.08% | 8,585 |
| Feb 10, 2020 | $27.11 | $27.11 | $26.83 | $27.10 | +0.47% | 4,981 |
| Feb 3, 2020 | $26.40 | $27.05 | $25.85 | $26.97 | +1.97% | 7,557 |
| Jan 27, 2020 | $26.15 | $27.00 | $26.15 | $26.45 | 0.00% | 6,749 |
| Jan 21, 2020 | $26.41 | $26.60 | $26.31 | $26.45 | -1.38% | 4,067 |
| Jan 13, 2020 | $27.23 | $27.28 | $26.82 | $26.82 | -0.22% | 4,501 |
| Jan 6, 2020 | $26.12 | $27.35 | $26.12 | $26.88 | +0.83% | 36,999 |
| Dec 30, 2019 | $26.42 | $26.67 | $26.42 | $26.66 | +1.26% | 21,755 |
| Dec 23, 2019 | $26.45 | $26.45 | $26.25 | $26.33 | +0.30% | 2,684 |
| Dec 16, 2019 | $26.09 | $26.49 | $26.08 | $26.25 | +0.57% | 21,806 |
| Dec 9, 2019 | $26.12 | $26.12 | $25.96 | $26.10 | -0.08% | 8,150 |
| Dec 2, 2019 | $26.09 | $26.18 | $25.50 | $26.12 | +0.66% | 10,968 |
| Nov 25, 2019 | $25.98 | $26.45 | $25.70 | $25.95 | 0.00% | 24,990 |
| Nov 18, 2019 | $26.37 | $26.37 | $25.90 | $25.95 | -1.89% | 13,435 |
| Nov 11, 2019 | $26.54 | $26.54 | $26.15 | $26.45 | +0.50% | 24,530 |
| Nov 4, 2019 | $26.88 | $26.88 | $26.32 | $26.32 | -1.59% | 12,238 |
| Oct 28, 2019 | $26.87 | $27.35 | $26.64 | $26.75 | -1.89% | 24,070 |
| Oct 21, 2019 | $27.09 | $27.40 | $26.96 | $27.26 | +0.44% | 4,431 |
| Oct 14, 2019 | $26.95 | $27.14 | $26.81 | $27.14 | +1.27% | 5,418 |
| Oct 7, 2019 | $26.95 | $27.00 | $26.80 | $26.80 | -1.24% | 11,538 |
| Sep 30, 2019 | $26.93 | $27.37 | $26.88 | $27.14 | +0.88% | 55,107 |
| Sep 23, 2019 | $27.18 | $27.27 | $26.89 | $26.90 | -0.71% | 7,903 |
| Sep 16, 2019 | $26.75 | $27.20 | $26.75 | $27.09 | +1.28% | 5,009 |
| Sep 9, 2019 | $27.00 | $27.30 | $26.75 | $26.75 | -0.34% | 13,055 |
| Sep 3, 2019 | $26.78 | $27.43 | $26.71 | $26.84 | +0.15% | 411,590 |
| Aug 26, 2019 | $27.23 | $27.63 | $26.41 | $26.80 | -1.62% | 52,635 |
| Aug 19, 2019 | $27.38 | $27.38 | $27.19 | $27.24 | -0.49% | 16,592 |
| Aug 12, 2019 | $26.79 | $27.73 | $26.76 | $27.38 | +2.15% | 9,137 |
| Aug 5, 2019 | $27.04 | $27.04 | $26.80 | $26.80 | -1.14% | 5,031 |
| Jul 29, 2019 | $26.73 | $27.38 | $26.37 | $27.11 | +2.11% | 54,269 |
| Jul 22, 2019 | $26.35 | $26.75 | $26.35 | $26.55 | 0.00% | 9,727 |
| Jul 15, 2019 | $26.67 | $26.91 | $26.37 | $26.55 | -0.49% | 25,052 |
| Jul 8, 2019 | $26.59 | $26.68 | $26.55 | $26.68 | +0.32% | 15,454 |
| Jul 1, 2019 | $26.43 | $26.59 | $26.43 | $26.59 | -0.06% | 9,765 |
| Jun 24, 2019 | $26.43 | $26.61 | $25.71 | $26.61 | +0.53% | 106,543 |
| Jun 17, 2019 | $26.69 | $26.69 | $26.39 | $26.47 | +0.34% | 67,680 |
| Jun 10, 2019 | $26.28 | $26.61 | $26.28 | $26.38 | -0.42% | 14,007 |
| Jun 3, 2019 | $26.11 | $26.50 | $26.11 | $26.49 | +0.80% | 8,472 |
| May 28, 2019 | $26.09 | $26.33 | $25.76 | $26.28 | +0.19% | 71,057 |
| May 20, 2019 | $25.94 | $26.23 | $25.72 | $26.23 | +0.50% | 11,006 |
| May 13, 2019 | $25.87 | $26.22 | $25.71 | $26.10 | +0.87% | 3,848 |
| May 6, 2019 | $25.97 | $26.03 | $25.80 | $25.87 | -0.60% | 4,517 |
| Apr 29, 2019 | $25.90 | $26.52 | $25.90 | $26.03 | +0.50% | 79,104 |
| Apr 22, 2019 | $26.05 | $26.05 | $25.77 | $25.90 | -0.54% | 15,086 |
| Apr 15, 2019 | $26.19 | $26.30 | $25.83 | $26.04 | -0.06% | 11,543 |
| Apr 8, 2019 | $26.37 | $26.42 | $25.74 | $26.06 | -0.89% | 17,847 |
| Apr 1, 2019 | $26.26 | $26.37 | $25.91 | $26.29 | -0.08% | 13,438 |
| Mar 25, 2019 | $25.44 | $26.35 | $25.44 | $26.31 | +3.46% | 58,522 |
| Mar 18, 2019 | $25.51 | $26.15 | $25.29 | $25.43 | +0.24% | 11,817 |
| Mar 11, 2019 | $25.38 | $25.56 | $25.34 | $25.37 | -0.51% | 14,144 |
| Mar 4, 2019 | $25.44 | $25.65 | $25.25 | $25.50 | -0.39% | 29,532 |
| Feb 25, 2019 | $25.20 | $26.22 | $25.09 | $25.60 | +1.71% | 95,371 |
| Feb 19, 2019 | $24.58 | $25.61 | $24.58 | $25.17 | +1.89% | 160,121 |
| Feb 11, 2019 | $24.77 | $25.18 | $24.04 | $24.70 | -0.03% | 49,337 |
| Feb 4, 2019 | $24.04 | $24.71 | $24.03 | $24.71 | +3.39% | 13,309 |
| Jan 28, 2019 | $23.89 | $24.57 | $23.55 | $23.90 | +0.63% | 84,487 |
| Jan 22, 2019 | $23.43 | $23.94 | $23.43 | $23.75 | +0.44% | 7,985 |
| Jan 14, 2019 | $23.92 | $23.98 | $23.40 | $23.65 | -1.05% | 9,568 |
| Jan 7, 2019 | $23.40 | $24.00 | $23.34 | $23.90 | +2.25% | 18,029 |
| Dec 31, 2018 | $23.40 | $24.00 | $23.23 | $23.37 | +0.26% | 42,936 |
| Dec 24, 2018 | $23.62 | $24.00 | $22.91 | $23.31 | +1.93% | 28,799 |
| Dec 17, 2018 | $23.55 | $23.65 | $22.80 | $22.87 | -4.20% | 102,299 |
| Dec 10, 2018 | $22.41 | $23.88 | $22.41 | $23.87 | +6.05% | 117,558 |
| Dec 3, 2018 | $22.47 | $22.64 | $21.90 | $22.51 | +0.71% | 27,817 |
| Nov 26, 2018 | $22.76 | $22.83 | $22.17 | $22.35 | -1.80% | 32,942 |
| Nov 19, 2018 | $22.55 | $22.76 | $22.31 | $22.76 | +0.66% | 12,661 |
| Nov 12, 2018 | $22.57 | $22.76 | $22.48 | $22.61 | +0.18% | 50,934 |
| Nov 5, 2018 | $23.00 | $23.12 | $22.57 | $22.57 | -1.87% | 62,856 |
| Oct 29, 2018 | $22.75 | $23.28 | $22.75 | $23.00 | +1.10% | 33,965 |
| Oct 22, 2018 | $22.70 | $22.84 | $22.40 | $22.75 | +0.89% | 137,349 |
| Oct 15, 2018 | $23.23 | $23.45 | $22.34 | $22.55 | -2.04% | 694,910 |
| Oct 8, 2018 | $24.00 | $24.25 | $22.60 | $23.02 | -4.60% | 124,171 |
| Oct 1, 2018 | $24.20 | $24.51 | $23.72 | $24.13 | -0.30% | 66,799 |
| Sep 24, 2018 | $24.78 | $24.78 | $23.95 | $24.20 | -2.10% | 69,153 |
| Sep 17, 2018 | $24.53 | $24.80 | $24.53 | $24.72 | +1.15% | 12,641 |
| Sep 10, 2018 | $24.69 | $24.75 | $24.44 | $24.44 | -1.65% | 18,613 |
| Sep 4, 2018 | $24.92 | $25.00 | $24.62 | $24.85 | -0.52% | 13,821 |
| Aug 27, 2018 | $24.87 | $25.10 | $24.87 | $24.98 | +0.32% | 5,114 |
| Aug 20, 2018 | $24.83 | $24.90 | $24.66 | $24.90 | +0.36% | 7,862 |
| Aug 13, 2018 | $24.62 | $24.81 | $24.62 | $24.81 | +0.98% | 3,105 |
| Aug 6, 2018 | $24.75 | $24.82 | $24.45 | $24.57 | -0.72% | 6,635 |
| Jul 30, 2018 | $24.64 | $24.92 | $24.60 | $24.75 | +0.78% | 17,265 |
| Jul 23, 2018 | $24.54 | $24.75 | $24.32 | $24.56 | +0.03% | 161,366 |
| Jul 16, 2018 | $24.72 | $24.88 | $24.31 | $24.55 | -1.33% | 31,159 |
| Jul 9, 2018 | $24.84 | $24.89 | $24.53 | $24.88 | +0.36% | 22,481 |
| Jul 2, 2018 | $24.90 | $25.05 | $24.78 | $24.79 | -0.64% | 94,462 |
| Jun 25, 2018 | $24.96 | $24.97 | $24.75 | $24.95 | +0.21% | 10,130 |
| Jun 18, 2018 | $24.98 | $25.05 | $24.78 | $24.90 | +0.18% | 7,534 |
| Jun 11, 2018 | $23.87 | $25.00 | $23.87 | $24.86 | +4.26% | 27,438 |
| Jun 4, 2018 | $23.37 | $24.04 | $23.16 | $23.84 | +0.80% | 39,189 |
| May 29, 2018 | $23.11 | $23.75 | $23.10 | $23.65 | +1.94% | 21,199 |
| May 21, 2018 | $23.35 | $23.55 | $23.16 | $23.20 | -0.22% | 25,101 |
| May 14, 2018 | $23.20 | $23.26 | $23.10 | $23.25 | +0.17% | 34,514 |
| May 7, 2018 | $23.74 | $23.75 | $22.97 | $23.21 | -2.68% | 35,634 |
| Apr 30, 2018 | $24.42 | $24.42 | $23.79 | $23.85 | -2.30% | 8,146 |
| Apr 23, 2018 | $24.74 | $24.79 | $23.59 | $24.41 | -0.97% | 11,896 |
| Apr 16, 2018 | $24.50 | $24.94 | $24.47 | $24.65 | +0.16% | 25,233 |
| Apr 9, 2018 | $24.80 | $25.20 | $24.40 | $24.61 | -2.88% | 15,991 |
| Apr 2, 2018 | $24.72 | $25.34 | $24.68 | $25.34 | +1.48% | 23,359 |
| Mar 26, 2018 | $24.50 | $24.97 | $24.25 | $24.97 | +1.71% | 21,373 |
| Mar 19, 2018 | $25.19 | $25.19 | $24.40 | $24.55 | -2.66% | 34,942 |
| Mar 12, 2018 | $24.80 | $25.26 | $24.60 | $25.22 | +0.88% | 37,866 |
| Mar 5, 2018 | $24.95 | $25.25 | $24.80 | $25.00 | -0.00% | 53,329 |
| Feb 26, 2018 | $24.97 | $25.00 | $24.20 | $25.00 | +0.81% | 12,874 |
| Feb 20, 2018 | $24.81 | $24.88 | $24.31 | $24.80 | -0.02% | 13,087 |
| Feb 12, 2018 | $24.80 | $24.87 | $24.50 | $24.81 | +0.02% | 17,034 |
| Feb 5, 2018 | $24.76 | $24.80 | $24.15 | $24.80 | +0.36% | 31,744 |
| Jan 29, 2018 | $25.21 | $25.22 | $24.67 | $24.71 | -2.52% | 45,508 |
| Jan 22, 2018 | $25.67 | $25.86 | $25.20 | $25.35 | -1.52% | 35,965 |
| Jan 16, 2018 | $26.45 | $26.69 | $25.55 | $25.74 | -2.68% | 50,919 |
| Jan 8, 2018 | $26.10 | $26.49 | $26.10 | $26.45 | +0.87% | 28,004 |
| Jan 2, 2018 | $26.03 | $26.29 | $26.00 | $26.22 | +0.27% | 10,445 |
| Dec 26, 2017 | $26.02 | $26.15 | $26.01 | $26.15 | +0.58% | 5,509 |
| Dec 18, 2017 | $25.90 | $26.03 | $25.90 | $26.00 | +0.39% | 8,515 |
| Dec 11, 2017 | $26.42 | $26.50 | $25.78 | $25.90 | -0.99% | 30,804 |
| Dec 4, 2017 | $26.20 | $26.59 | $26.10 | $26.16 | -1.02% | 11,893 |
| Nov 27, 2017 | $26.45 | $26.47 | $26.43 | $26.43 | -0.04% | 16,227 |
| Nov 20, 2017 | $26.60 | $26.65 | $26.44 | $26.44 | -0.78% | 8,286 |
| Nov 13, 2017 | $26.53 | $26.65 | $26.43 | $26.65 | +0.15% | 31,625 |
| Nov 6, 2017 | $26.50 | $26.87 | $26.50 | $26.61 | -0.23% | 47,911 |
| Oct 30, 2017 | $26.56 | $26.67 | $26.45 | $26.67 | +0.53% | 10,593 |
| Oct 23, 2017 | $26.60 | $26.78 | $26.31 | $26.53 | -0.38% | 115,015 |
| Oct 16, 2017 | $26.63 | $26.88 | $26.11 | $26.63 | +0.04% | 529,111 |
| Oct 9, 2017 | $25.89 | $26.63 | $25.77 | $26.62 | +2.82% | 186,411 |
| Oct 2, 2017 | $25.85 | $25.95 | $25.60 | $25.89 | +0.19% | 160,643 |
| Sep 25, 2017 | $25.81 | $25.92 | $25.53 | $25.84 | +0.35% | 136,465 |
| Sep 18, 2017 | $25.12 | $25.84 | $25.10 | $25.75 | +2.39% | 430,619 |
| Sep 14, 2017 | $24.88 | $25.28 | $24.70 | $25.15 | – | 1,167,613 |
Seasonality
REGCP 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 | 0.4% | -0.1% | -3.6% | 1.7% | 0.4% | 0.7% | 2.3% | 1.3% | -0.5% | -2.0% | -0.0% | 1.5% |
| Months up | 4 of 9 | 4 of 9 | 4 of 9 | 5 of 9 | 6 of 9 | 5 of 9 | 5 of 9 | 7 of 9 | 5 of 9 | 3 of 10 | 4 of 10 | 6 of 9 |
| 2026 | 1.2% | -1.0% | -3.7% | 4.9% | 1.7% | -3.6% | 3.3% | 2.0% | -6.3% | 0.8% | -1.7% | |
| 2025 | 5.1% | -0.2% | -0.6% | 1.7% | -2.7% | 4.2% | -0.0% | 0.0% | 4.3% | -1.0% | 0.5% | -1.1% |
| 2024 | -0.4% | -1.7% | 0.4% | -5.3% | 2.4% | 0.1% | 2.4% | 2.1% | 8.0% | -0.7% | -1.6% | -7.5% |
| 2023 | 4.4% | -4.1% | -0.5% | 0.3% | 4.8% | 2.8% | -0.6% | 2.2% | 2.7% | -4.3% | 2.2% | 6.1% |
| 2022 | -3.1% | 0.2% | -0.2% | -1.6% | -3.3% | -3.4% | 5.6% | -1.6% | -12.3% | -7.9% | 6.4% | 6.1% |
| 2021 | -1.6% | -0.2% | 2.6% | 4.2% | 0.5% | -0.8% | 0.0% | 1.4% | -1.6% | 0.9% | -4.2% | 2.3% |
| 2020 | -0.7% | 0.9% | -33.4% | 15.4% | 3.0% | -1.5% | 9.3% | 5.6% | 2.2% | -3.7% | 4.2% | 1.6% |
| 2019 | 3.5% | 5.5% | 3.0% | -0.8% | 0.7% | 1.3% | 1.3% | -0.6% | 1.7% | -2.2% | -2.6% | 2.6% |
| 2018 | -5.0% | 0.1% | 0.4% | -3.7% | -3.5% | 7.5% | -0.3% | 0.4% | -3.1% | -4.8% | -3.0% | 4.7% |
| 2017 | 2.9% | -0.6% | -1.1% |
See a number that looks wrong?