Tanger Inc. (SKT) stock
SKTNYSEReal Estate Investment TrustsFiscal year ends December 31
$36.76−0.28 (-0.76%)
Close on Oct 30, 2026Market cap $4.22BP/E –Yield –
Price history
Tanger share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.76
-0.76% on the day
52-week range
$31.13 – $42.53
-13.6% from the high
Change over 52 weeks
+13.5%
From $32.38 on Oct 30, 2025
Average volume
940,426
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $36.45 | $37.13 | $36.02 | $36.76 | +0.88% | 4,048,465 |
| Oct 19, 2026 | $35.29 | $36.50 | $34.76 | $36.44 | +2.85% | 5,068,810 |
| Oct 12, 2026 | $35.26 | $35.78 | $34.14 | $35.43 | +1.00% | 5,509,437 |
| Oct 5, 2026 | $35.15 | $35.42 | $34.33 | $35.08 | -0.09% | 4,922,776 |
| Sep 28, 2026 | $34.71 | $35.47 | $34.01 | $35.11 | +1.09% | 4,934,879 |
| Sep 21, 2026 | $35.81 | $36.04 | $34.71 | $34.73 | -2.99% | 5,105,485 |
| Sep 14, 2026 | $36.47 | $37.03 | $35.48 | $35.80 | -1.57% | 5,401,225 |
| Sep 8, 2026 | $37.14 | $37.45 | $36.35 | $36.37 | -2.57% | 2,715,965 |
| Aug 31, 2026 | $37.76 | $38.59 | $37.11 | $37.33 | -1.06% | 3,877,014 |
| Aug 24, 2026 | $38.43 | $39.07 | $37.55 | $37.73 | -1.28% | 3,611,538 |
| Aug 17, 2026 | $38.29 | $38.75 | $37.80 | $38.22 | -0.60% | 3,604,264 |
| Aug 10, 2026 | $39.00 | $39.26 | $38.35 | $38.45 | -2.19% | 4,682,168 |
| Aug 3, 2026 | $40.66 | $41.32 | $38.90 | $39.31 | -3.32% | 5,856,011 |
| Jul 27, 2026 | $41.80 | $42.53 | $40.43 | $40.66 | -3.03% | 4,950,681 |
| Jul 20, 2026 | $41.78 | $42.01 | $40.86 | $41.93 | +0.36% | 4,038,111 |
| Jul 13, 2026 | $39.63 | $42.05 | $39.53 | $41.78 | +5.43% | 5,040,652 |
| Jul 6, 2026 | $39.43 | $40.33 | $39.12 | $39.63 | +0.25% | 3,609,844 |
| Jun 29, 2026 | $40.14 | $40.37 | $39.07 | $39.53 | -2.37% | 3,966,494 |
| Jun 22, 2026 | $39.26 | $41.50 | $38.85 | $40.49 | +3.48% | 6,970,197 |
| Jun 15, 2026 | $40.58 | $41.03 | $38.43 | $39.13 | -3.29% | 7,460,004 |
| Jun 8, 2026 | $36.70 | $40.57 | $36.70 | $40.46 | +9.09% | 6,473,725 |
| Jun 1, 2026 | $35.68 | $37.14 | $35.22 | $37.09 | +2.83% | 3,706,707 |
| May 26, 2026 | $35.53 | $36.83 | $35.53 | $36.07 | +1.61% | 3,461,581 |
| May 18, 2026 | $35.45 | $35.99 | $34.95 | $35.50 | +0.65% | 3,875,409 |
| May 11, 2026 | $36.42 | $36.61 | $34.88 | $35.27 | -3.02% | 3,972,680 |
| May 4, 2026 | $36.13 | $37.04 | $35.81 | $36.37 | +0.06% | 5,598,275 |
| Apr 27, 2026 | $36.53 | $37.12 | $35.86 | $36.35 | -0.87% | 4,611,623 |
| Apr 20, 2026 | $36.83 | $37.28 | $36.34 | $36.67 | -0.95% | 3,328,955 |
| Apr 13, 2026 | $36.41 | $37.13 | $36.10 | $37.02 | +1.54% | 2,778,614 |
| Apr 6, 2026 | $34.48 | $36.75 | $34.43 | $36.46 | +5.47% | 4,064,316 |
| Mar 30, 2026 | $34.09 | $34.62 | $33.74 | $34.57 | +2.46% | 3,234,625 |
| Mar 23, 2026 | $34.75 | $35.27 | $33.65 | $33.74 | -0.94% | 3,470,668 |
| Mar 16, 2026 | $35.69 | $36.11 | $33.96 | $34.06 | -3.10% | 4,118,610 |
| Mar 9, 2026 | $35.60 | $36.50 | $34.74 | $35.15 | -2.36% | 4,323,931 |
| Mar 2, 2026 | $36.98 | $37.56 | $35.81 | $36.00 | -2.86% | 3,113,083 |
| Feb 23, 2026 | $35.77 | $37.95 | $35.35 | $37.06 | +4.16% | 6,925,933 |
| Feb 17, 2026 | $34.17 | $35.59 | $34.02 | $35.58 | +5.20% | 4,567,226 |
| Feb 9, 2026 | $33.41 | $34.50 | $33.25 | $33.82 | +0.80% | 7,076,426 |
| Feb 2, 2026 | $32.79 | $33.89 | $31.13 | $33.55 | +2.54% | 6,472,619 |
| Jan 26, 2026 | $32.60 | $33.02 | $31.97 | $32.72 | +0.52% | 5,330,779 |
| Jan 20, 2026 | $33.32 | $33.70 | $32.19 | $32.55 | -3.18% | 3,377,332 |
| Jan 12, 2026 | $33.87 | $34.42 | $33.30 | $33.62 | -1.44% | 4,122,269 |
| Jan 5, 2026 | $33.02 | $35.21 | $32.81 | $34.11 | +3.02% | 7,929,002 |
| Dec 29, 2025 | $34.00 | $34.24 | $32.90 | $33.11 | -2.59% | 2,512,642 |
| Dec 22, 2025 | $34.05 | $34.61 | $33.76 | $33.99 | -0.79% | 1,998,552 |
| Dec 15, 2025 | $33.73 | $34.71 | $33.55 | $34.26 | +1.96% | 4,987,904 |
| Dec 8, 2025 | $32.17 | $33.69 | $31.80 | $33.60 | +4.71% | 4,433,678 |
| Dec 1, 2025 | $33.26 | $33.79 | $31.84 | $32.09 | -4.44% | 3,128,645 |
| Nov 24, 2025 | $33.58 | $34.04 | $32.96 | $33.58 | +0.30% | 2,851,914 |
| Nov 17, 2025 | $34.15 | $34.15 | $32.43 | $33.48 | -1.33% | 2,929,708 |
| Nov 10, 2025 | $34.04 | $34.83 | $33.45 | $33.93 | -1.60% | 3,272,952 |
| Nov 3, 2025 | $32.22 | $34.84 | $31.83 | $34.48 | +5.90% | 6,041,943 |
| Oct 27, 2025 | $33.35 | $33.69 | $31.63 | $32.56 | -2.28% | 4,481,263 |
| Oct 20, 2025 | $32.71 | $33.49 | $32.31 | $33.32 | +1.90% | 3,571,139 |
| Oct 13, 2025 | $32.06 | $33.08 | $31.81 | $32.70 | +2.67% | 3,706,008 |
| Oct 6, 2025 | $34.00 | $34.15 | $31.81 | $31.85 | -6.38% | 4,476,238 |
| Sep 29, 2025 | $33.53 | $34.40 | $33.11 | $34.02 | +1.10% | 4,725,042 |
| Sep 22, 2025 | $33.33 | $33.73 | $32.83 | $33.65 | +0.72% | 3,147,447 |
| Sep 15, 2025 | $34.14 | $34.72 | $33.25 | $33.41 | -2.08% | 7,617,826 |
| Sep 8, 2025 | $34.43 | $34.79 | $34.01 | $34.12 | -1.90% | 3,644,598 |
| Sep 2, 2025 | $33.69 | $34.86 | $33.23 | $34.78 | +1.76% | 3,247,755 |
| Aug 25, 2025 | $33.45 | $34.24 | $33.08 | $34.18 | +2.03% | 2,925,454 |
| Aug 18, 2025 | $32.44 | $33.75 | $32.14 | $33.50 | +3.62% | 3,107,678 |
| Aug 11, 2025 | $31.52 | $33.10 | $31.44 | $32.33 | +2.12% | 4,288,663 |
| Aug 4, 2025 | $29.59 | $32.85 | $29.56 | $31.66 | +7.25% | 6,402,990 |
| Jul 28, 2025 | $31.51 | $31.55 | $29.24 | $29.52 | -5.78% | 4,613,186 |
| Jul 21, 2025 | $31.67 | $31.97 | $31.04 | $31.33 | -0.67% | 4,546,633 |
| Jul 14, 2025 | $31.99 | $32.56 | $31.23 | $31.54 | -1.56% | 4,808,622 |
| Jul 7, 2025 | $31.30 | $32.18 | $31.11 | $32.04 | +1.14% | 4,397,417 |
| Jun 30, 2025 | $30.74 | $31.83 | $30.12 | $31.68 | +3.53% | 4,089,080 |
| Jun 23, 2025 | $29.98 | $30.94 | $29.74 | $30.60 | +1.90% | 6,250,824 |
| Jun 16, 2025 | $29.93 | $30.25 | $29.62 | $30.03 | +1.18% | 4,545,261 |
| Jun 9, 2025 | $30.34 | $31.00 | $29.45 | $29.68 | -1.95% | 4,498,006 |
| Jun 2, 2025 | $29.51 | $30.31 | $28.69 | $30.27 | +1.58% | 4,828,974 |
| May 26, 2025 | $29.00 | $30.11 | $28.74 | $29.80 | +3.44% | 5,286,609 |
| May 19, 2025 | $30.96 | $31.16 | $28.74 | $28.81 | -7.69% | 3,762,693 |
| May 12, 2025 | $31.40 | $32.58 | $30.14 | $31.21 | +3.38% | 5,412,755 |
| May 5, 2025 | $29.53 | $30.19 | $29.11 | $30.19 | +1.17% | 5,538,854 |
| Apr 28, 2025 | $32.05 | $32.42 | $29.33 | $29.84 | -7.01% | 8,792,081 |
| Apr 21, 2025 | $32.16 | $33.05 | $30.76 | $32.09 | -1.05% | 4,370,001 |
| Apr 14, 2025 | $31.24 | $32.62 | $31.07 | $32.43 | +4.75% | 3,682,323 |
| Apr 7, 2025 | $29.57 | $32.50 | $28.92 | $30.96 | +1.18% | 7,285,673 |
| Mar 31, 2025 | $32.65 | $34.75 | $29.78 | $30.60 | -7.05% | 6,795,351 |
| Mar 24, 2025 | $32.20 | $33.75 | $32.20 | $32.92 | +3.26% | 3,197,806 |
| Mar 17, 2025 | $31.72 | $33.02 | $31.24 | $31.88 | -0.22% | 4,866,964 |
| Mar 10, 2025 | $33.55 | $33.80 | $31.61 | $31.95 | -5.11% | 5,119,337 |
| Mar 3, 2025 | $35.38 | $35.80 | $33.51 | $33.67 | -5.02% | 4,209,745 |
| Feb 24, 2025 | $36.00 | $36.51 | $34.70 | $35.45 | -1.01% | 4,511,711 |
| Feb 18, 2025 | $34.20 | $36.76 | $34.17 | $35.81 | +4.55% | 3,506,347 |
| Feb 10, 2025 | $33.56 | $35.08 | $32.70 | $34.25 | +2.00% | 3,566,918 |
| Feb 3, 2025 | $32.66 | $34.48 | $32.39 | $33.58 | +2.32% | 4,316,827 |
| Jan 27, 2025 | $32.84 | $33.98 | $32.62 | $32.82 | +0.03% | 3,013,502 |
| Jan 21, 2025 | $33.22 | $33.69 | $32.31 | $32.81 | -1.14% | 3,102,993 |
| Jan 13, 2025 | $32.31 | $33.99 | $32.22 | $33.19 | +1.81% | 2,999,509 |
| Jan 6, 2025 | $34.24 | $34.43 | $32.11 | $32.60 | -5.26% | 2,664,512 |
| Dec 30, 2024 | $33.90 | $34.44 | $33.61 | $34.41 | +1.15% | 1,960,671 |
| Dec 23, 2024 | $34.26 | $34.60 | $33.71 | $34.02 | -0.93% | 2,349,605 |
| Dec 16, 2024 | $35.56 | $35.82 | $34.06 | $34.34 | -3.35% | 6,529,972 |
| Dec 9, 2024 | $36.34 | $36.35 | $35.32 | $35.53 | -2.12% | 2,474,370 |
| Dec 2, 2024 | $37.04 | $37.15 | $36.08 | $36.30 | -1.81% | 2,785,231 |
| Nov 25, 2024 | $36.68 | $37.57 | $36.26 | $36.97 | +1.32% | 2,528,896 |
| Nov 18, 2024 | $35.82 | $37.01 | $35.74 | $36.49 | +1.76% | 3,546,991 |
| Nov 11, 2024 | $36.05 | $36.46 | $35.42 | $35.86 | +0.93% | 4,281,613 |
| Nov 4, 2024 | $33.12 | $35.85 | $33.08 | $35.53 | +7.05% | 5,506,155 |
| Oct 28, 2024 | $33.99 | $34.28 | $33.19 | $33.19 | -1.48% | 2,644,619 |
| Oct 21, 2024 | $34.58 | $34.65 | $33.57 | $33.69 | -2.91% | 2,678,822 |
| Oct 14, 2024 | $33.59 | $34.81 | $33.43 | $34.70 | +3.15% | 2,414,395 |
| Oct 7, 2024 | $33.24 | $34.13 | $32.93 | $33.64 | +0.66% | 3,559,105 |
| Sep 30, 2024 | $33.00 | $33.43 | $32.39 | $33.42 | +1.27% | 2,707,275 |
| Sep 23, 2024 | $31.96 | $33.24 | $31.84 | $33.00 | +3.42% | 3,483,634 |
| Sep 16, 2024 | $31.95 | $32.01 | $31.04 | $31.91 | +0.25% | 4,405,925 |
| Sep 9, 2024 | $31.00 | $32.05 | $30.16 | $31.83 | +1.89% | 3,080,561 |
| Sep 3, 2024 | $30.17 | $31.38 | $29.97 | $31.24 | +2.63% | 3,284,290 |
| Aug 26, 2024 | $29.88 | $30.69 | $29.66 | $30.44 | +2.77% | 4,061,194 |
| Aug 19, 2024 | $28.03 | $29.71 | $27.96 | $29.62 | +5.71% | 2,173,953 |
| Aug 12, 2024 | $27.78 | $28.61 | $27.23 | $28.02 | +0.68% | 2,785,661 |
| Aug 5, 2024 | $26.97 | $28.01 | $26.62 | $27.83 | -0.54% | 5,499,643 |
| Jul 29, 2024 | $28.44 | $29.57 | $27.74 | $27.98 | -1.31% | 3,940,387 |
| Jul 22, 2024 | $28.43 | $29.27 | $27.53 | $28.35 | +0.39% | 3,388,424 |
| Jul 15, 2024 | $27.62 | $28.72 | $27.33 | $28.24 | +3.18% | 3,436,040 |
| Jul 8, 2024 | $26.28 | $27.56 | $26.05 | $27.37 | +4.75% | 3,091,940 |
| Jul 1, 2024 | $27.06 | $27.06 | $25.94 | $26.13 | -3.61% | 3,467,500 |
| Jun 24, 2024 | $26.57 | $27.32 | $26.32 | $27.11 | +2.11% | 4,883,982 |
| Jun 17, 2024 | $26.94 | $27.33 | $26.38 | $26.55 | -1.85% | 3,974,322 |
| Jun 10, 2024 | $26.53 | $28.22 | $26.51 | $27.05 | +0.93% | 3,605,544 |
| Jun 3, 2024 | $27.90 | $27.97 | $26.64 | $26.80 | -3.42% | 2,778,152 |
| May 28, 2024 | $27.65 | $27.83 | $26.75 | $27.75 | +1.39% | 2,261,914 |
| May 20, 2024 | $27.70 | $27.97 | $26.86 | $27.37 | -1.33% | 2,750,695 |
| May 13, 2024 | $27.98 | $29.26 | $27.72 | $27.74 | -0.29% | 3,348,639 |
| May 6, 2024 | $27.63 | $28.20 | $27.06 | $27.82 | +1.31% | 3,531,909 |
| Apr 29, 2024 | $28.78 | $28.86 | $26.82 | $27.46 | -4.92% | 5,037,547 |
| Apr 22, 2024 | $26.81 | $29.01 | $26.70 | $28.88 | +8.29% | 3,984,135 |
| Apr 15, 2024 | $26.92 | $27.15 | $26.16 | $26.67 | -0.34% | 2,982,342 |
| Apr 8, 2024 | $27.77 | $28.19 | $26.67 | $26.76 | -3.18% | 3,561,848 |
| Apr 1, 2024 | $29.57 | $29.59 | $27.31 | $27.64 | -6.40% | 4,166,906 |
| Mar 25, 2024 | $29.03 | $29.80 | $28.55 | $29.53 | +2.07% | 2,216,884 |
| Mar 18, 2024 | $28.32 | $29.50 | $28.18 | $28.93 | +2.15% | 2,967,544 |
| Mar 11, 2024 | $29.41 | $29.75 | $28.04 | $28.32 | -3.74% | 4,786,901 |
| Mar 4, 2024 | $29.00 | $29.98 | $29.00 | $29.42 | +1.66% | 3,782,977 |
| Feb 26, 2024 | $28.73 | $29.23 | $28.39 | $28.94 | +0.56% | 3,955,353 |
| Feb 20, 2024 | $28.41 | $29.39 | $28.41 | $28.78 | +0.49% | 4,033,441 |
| Feb 12, 2024 | $27.08 | $29.04 | $26.13 | $28.64 | +6.23% | 5,090,261 |
| Feb 5, 2024 | $25.81 | $26.97 | $25.67 | $26.96 | +2.98% | 4,293,761 |
| Jan 29, 2024 | $27.95 | $28.13 | $26.11 | $26.18 | -6.37% | 4,040,342 |
| Jan 22, 2024 | $27.24 | $28.26 | $27.21 | $27.96 | +3.56% | 3,720,547 |
| Jan 16, 2024 | $27.18 | $27.21 | $26.46 | $27.00 | -0.66% | 2,871,263 |
| Jan 8, 2024 | $27.02 | $27.63 | $26.96 | $27.18 | +0.82% | 3,238,575 |
| Jan 2, 2024 | $27.50 | $27.93 | $26.74 | $26.96 | -2.74% | 2,502,917 |
| Dec 26, 2023 | $27.97 | $28.21 | $27.72 | $27.72 | -1.14% | 2,580,975 |
| Dec 18, 2023 | $27.65 | $28.77 | $27.52 | $28.04 | +2.52% | 6,573,848 |
| Dec 11, 2023 | $26.65 | $27.92 | $26.50 | $27.35 | +2.82% | 7,552,828 |
| Dec 4, 2023 | $25.86 | $26.98 | $25.86 | $26.60 | +2.39% | 4,520,251 |
| Nov 27, 2023 | $25.16 | $26.00 | $24.72 | $25.98 | +2.49% | 6,073,152 |
| Nov 20, 2023 | $25.46 | $25.50 | $24.86 | $25.35 | -0.90% | 2,544,819 |
| Nov 13, 2023 | $24.47 | $26.07 | $24.25 | $25.58 | +4.03% | 4,302,245 |
| Nov 6, 2023 | $23.85 | $24.78 | $23.39 | $24.59 | +2.80% | 5,759,693 |
| Oct 30, 2023 | $21.50 | $24.18 | $21.42 | $23.92 | +10.28% | 4,561,903 |
| Oct 23, 2023 | $23.12 | $23.50 | $21.48 | $21.69 | -6.79% | 3,734,708 |
| Oct 16, 2023 | $23.23 | $24.05 | $23.12 | $23.27 | +1.04% | 3,251,675 |
| Oct 9, 2023 | $22.30 | $23.59 | $22.30 | $23.03 | +2.45% | 3,537,425 |
| Oct 2, 2023 | $22.53 | $22.69 | $21.72 | $22.48 | -0.53% | 2,900,164 |
| Sep 25, 2023 | $22.46 | $23.21 | $22.19 | $22.60 | +0.22% | 3,753,457 |
| Sep 18, 2023 | $23.47 | $23.53 | $22.48 | $22.55 | -4.25% | 2,674,973 |
| Sep 11, 2023 | $23.39 | $23.74 | $22.74 | $23.55 | +0.77% | 4,584,416 |
| Sep 5, 2023 | $22.92 | $23.79 | $22.59 | $23.37 | +1.17% | 2,704,677 |
| Aug 28, 2023 | $22.49 | $23.52 | $22.49 | $23.10 | +2.62% | 3,959,839 |
| Aug 21, 2023 | $23.57 | $23.61 | $22.30 | $22.51 | -4.50% | 4,111,831 |
| Aug 14, 2023 | $24.83 | $24.98 | $23.37 | $23.57 | -5.00% | 3,516,781 |
| Aug 7, 2023 | $24.86 | $25.23 | $24.48 | $24.81 | +2.31% | 3,681,616 |
| Jul 31, 2023 | $23.34 | $24.73 | $22.81 | $24.25 | +3.99% | 4,259,636 |
| Jul 24, 2023 | $23.57 | $23.90 | $23.02 | $23.32 | -1.06% | 3,138,959 |
| Jul 17, 2023 | $22.91 | $23.90 | $22.85 | $23.57 | +2.39% | 3,649,928 |
| Jul 10, 2023 | $21.90 | $23.36 | $21.90 | $23.02 | +5.35% | 4,348,864 |
| Jul 3, 2023 | $21.97 | $22.18 | $21.46 | $21.85 | -1.00% | 2,392,984 |
| Jun 26, 2023 | $20.37 | $22.26 | $20.34 | $22.07 | +7.76% | 4,032,464 |
| Jun 20, 2023 | $21.61 | $21.64 | $20.42 | $20.48 | -4.79% | 4,478,045 |
| Jun 12, 2023 | $21.88 | $22.10 | $21.28 | $21.51 | -2.05% | 5,197,602 |
| Jun 5, 2023 | $20.81 | $22.37 | $20.54 | $21.96 | +4.67% | 3,619,871 |
| May 30, 2023 | $20.28 | $21.09 | $20.14 | $20.98 | +3.81% | 3,489,538 |
| May 22, 2023 | $19.63 | $20.27 | $19.57 | $20.21 | +3.38% | 4,218,110 |
| May 15, 2023 | $19.17 | $20.00 | $19.05 | $19.55 | +2.68% | 6,191,347 |
| May 8, 2023 | $19.28 | $19.36 | $18.69 | $19.04 | -1.35% | 3,055,415 |
| May 1, 2023 | $19.56 | $19.97 | $18.34 | $19.30 | -1.58% | 6,271,296 |
| Apr 24, 2023 | $18.85 | $19.86 | $18.00 | $19.61 | +3.65% | 6,856,729 |
| Apr 17, 2023 | $19.29 | $19.51 | $18.70 | $18.92 | -1.71% | 4,388,350 |
| Apr 10, 2023 | $19.31 | $20.06 | $19.03 | $19.25 | -0.62% | 8,038,918 |
| Apr 3, 2023 | $19.65 | $19.89 | $19.07 | $19.37 | -1.32% | 2,851,327 |
| Mar 27, 2023 | $18.95 | $19.65 | $18.61 | $19.63 | +4.75% | 5,788,618 |
| Mar 20, 2023 | $18.27 | $19.09 | $18.01 | $18.74 | +3.71% | 5,736,994 |
| Mar 13, 2023 | $17.33 | $18.42 | $17.22 | $18.07 | +2.44% | 8,192,177 |
| Mar 6, 2023 | $18.90 | $19.07 | $17.45 | $17.64 | -6.81% | 4,165,278 |
| Feb 27, 2023 | $18.87 | $19.41 | $18.58 | $18.93 | +1.34% | 4,931,994 |
| Feb 21, 2023 | $18.25 | $18.87 | $17.65 | $18.68 | +1.36% | 5,123,127 |
| Feb 13, 2023 | $18.53 | $19.11 | $18.32 | $18.43 | -0.32% | 3,807,209 |
| Feb 6, 2023 | $19.28 | $19.41 | $18.21 | $18.49 | -5.13% | 4,257,719 |
| Jan 30, 2023 | $18.69 | $20.27 | $18.48 | $19.49 | +1.19% | 4,000,813 |
| Jan 23, 2023 | $18.35 | $19.35 | $18.10 | $19.26 | +5.07% | 4,626,737 |
| Jan 17, 2023 | $18.50 | $18.57 | $17.77 | $18.33 | -0.76% | 2,845,397 |
| Jan 9, 2023 | $18.00 | $18.66 | $17.49 | $18.47 | +2.50% | 3,370,198 |
| Jan 3, 2023 | $18.20 | $18.45 | $17.58 | $18.02 | +0.45% | 1,923,231 |
| Dec 27, 2022 | $18.19 | $18.34 | $17.50 | $17.94 | -1.16% | 1,749,820 |
| Dec 19, 2022 | $18.13 | $18.57 | $17.71 | $18.15 | -0.06% | 2,090,055 |
| Dec 12, 2022 | $18.59 | $19.47 | $18.08 | $18.16 | -2.26% | 7,423,270 |
| Dec 5, 2022 | $19.41 | $19.46 | $18.58 | $18.58 | -5.16% | 2,624,620 |
| Nov 28, 2022 | $19.28 | $19.62 | $18.76 | $19.59 | +0.36% | 4,671,101 |
| Nov 21, 2022 | $19.47 | $19.62 | $19.14 | $19.52 | +0.15% | 1,029,865 |
| Nov 14, 2022 | $19.23 | $19.91 | $18.85 | $19.49 | +0.93% | 2,544,413 |
| Nov 7, 2022 | $18.61 | $19.49 | $18.01 | $19.31 | +3.21% | 3,061,852 |
| Oct 31, 2022 | $17.84 | $19.20 | $17.72 | $18.71 | +4.53% | 5,131,506 |
| Oct 24, 2022 | $17.23 | $18.06 | $16.73 | $17.90 | +4.50% | 3,760,353 |
| Oct 17, 2022 | $16.62 | $17.21 | $16.13 | $17.13 | +5.35% | 4,206,234 |
| Oct 10, 2022 | $14.80 | $16.36 | $14.41 | $16.26 | +10.69% | 4,351,047 |
| Oct 3, 2022 | $13.93 | $15.08 | $13.58 | $14.69 | +7.38% | 3,196,862 |
| Sep 26, 2022 | $14.00 | $14.45 | $13.26 | $13.68 | -3.05% | 4,952,490 |
| Sep 19, 2022 | $15.01 | $15.53 | $13.81 | $14.11 | -7.17% | 4,294,294 |
| Sep 12, 2022 | $15.87 | $16.03 | $14.68 | $15.20 | -3.49% | 4,165,229 |
| Sep 6, 2022 | $15.31 | $15.79 | $14.93 | $15.75 | +3.21% | 2,013,919 |
| Aug 29, 2022 | $15.88 | $16.23 | $14.59 | $15.26 | -4.45% | 4,028,564 |
| Aug 22, 2022 | $16.80 | $16.80 | $15.94 | $15.97 | -6.00% | 2,391,491 |
| Aug 15, 2022 | $17.78 | $18.12 | $16.94 | $16.99 | -4.66% | 4,309,653 |
| Aug 8, 2022 | $16.10 | $17.91 | $15.98 | $17.82 | +11.65% | 3,727,100 |
| Aug 1, 2022 | $16.12 | $16.41 | $15.71 | $15.96 | -1.91% | 2,132,536 |
| Jul 25, 2022 | $15.76 | $16.31 | $15.40 | $16.27 | +4.23% | 2,632,819 |
| Jul 18, 2022 | $14.90 | $16.02 | $14.77 | $15.61 | +5.47% | 3,090,894 |
| Jul 11, 2022 | $14.72 | $14.95 | $14.33 | $14.80 | -0.07% | 2,475,079 |
| Jul 5, 2022 | $14.20 | $15.16 | $13.96 | $14.81 | +2.42% | 2,481,206 |
| Jun 27, 2022 | $14.96 | $15.19 | $13.81 | $14.46 | -2.63% | 3,362,077 |
| Jun 21, 2022 | $14.66 | $14.87 | $13.79 | $14.85 | +3.99% | 5,079,076 |
| Jun 13, 2022 | $15.48 | $15.53 | $13.77 | $14.28 | -9.91% | 6,850,983 |
| Jun 6, 2022 | $16.80 | $17.24 | $15.81 | $15.85 | -6.16% | 3,389,128 |
| May 31, 2022 | $17.61 | $17.63 | $16.80 | $16.89 | -4.95% | 2,499,470 |
| May 23, 2022 | $16.16 | $17.84 | $15.61 | $17.77 | +10.30% | 3,639,318 |
| May 16, 2022 | $17.72 | $19.44 | $15.73 | $16.11 | -9.29% | 11,849,687 |
| May 9, 2022 | $16.92 | $18.40 | $16.72 | $17.76 | +3.62% | 10,559,779 |
| May 2, 2022 | $16.25 | $17.95 | $15.51 | $17.14 | +6.26% | 9,514,328 |
| Apr 25, 2022 | $17.06 | $17.48 | $16.11 | $16.13 | -6.17% | 4,725,145 |
| Apr 18, 2022 | $17.31 | $18.16 | $17.13 | $17.19 | -1.38% | 3,655,854 |
| Apr 11, 2022 | $17.01 | $18.56 | $16.93 | $17.43 | +2.23% | 5,154,285 |
| Apr 4, 2022 | $17.48 | $17.48 | $16.39 | $17.05 | -2.46% | 5,472,346 |
| Mar 28, 2022 | $17.02 | $18.11 | $16.65 | $17.48 | +2.64% | 3,449,470 |
| Mar 21, 2022 | $16.87 | $17.29 | $16.52 | $17.03 | +0.18% | 2,744,196 |
| Mar 14, 2022 | $17.20 | $17.29 | $16.16 | $17.00 | -0.70% | 5,063,839 |
| Mar 7, 2022 | $16.99 | $17.93 | $16.58 | $17.12 | +0.71% | 7,633,612 |
| Feb 28, 2022 | $16.86 | $17.31 | $15.81 | $17.00 | -0.53% | 5,358,542 |
| Feb 22, 2022 | $16.50 | $17.23 | $15.58 | $17.09 | +3.08% | 3,779,231 |
| Feb 14, 2022 | $16.88 | $17.43 | $16.20 | $16.58 | -1.89% | 6,065,253 |
| Feb 7, 2022 | $15.89 | $17.81 | $15.89 | $16.90 | +6.56% | 4,412,367 |
| Jan 31, 2022 | $16.48 | $17.08 | $15.81 | $15.86 | -4.63% | 5,531,872 |
| Jan 24, 2022 | $17.49 | $18.31 | $15.86 | $16.63 | -7.51% | 5,787,269 |
| Jan 18, 2022 | $19.39 | $19.39 | $17.77 | $17.98 | -7.51% | 3,398,040 |
| Jan 10, 2022 | $19.65 | $20.10 | $19.00 | $19.44 | -1.37% | 3,221,744 |
| Jan 3, 2022 | $19.31 | $20.29 | $18.84 | $19.71 | +2.23% | 4,335,756 |
| Dec 27, 2021 | $19.27 | $19.70 | $19.02 | $19.28 | +0.26% | 3,319,230 |
| Dec 20, 2021 | $18.06 | $19.66 | $17.71 | $19.23 | +4.00% | 2,561,916 |
| Dec 13, 2021 | $19.55 | $19.60 | $18.38 | $18.49 | -6.14% | 7,344,593 |
| Dec 6, 2021 | $20.04 | $21.21 | $19.34 | $19.70 | -0.71% | 2,804,786 |
| Nov 29, 2021 | $20.84 | $20.88 | $19.15 | $19.84 | -3.17% | 4,587,047 |
| Nov 22, 2021 | $21.14 | $21.79 | $19.91 | $20.49 | -2.38% | 2,371,512 |
| Nov 15, 2021 | $20.23 | $21.78 | $20.09 | $20.99 | +4.43% | 6,814,496 |
| Nov 8, 2021 | $21.35 | $21.39 | $19.53 | $20.10 | -5.85% | 3,729,410 |
| Nov 1, 2021 | $16.85 | $22.51 | $16.77 | $21.35 | +27.08% | 11,902,862 |
| Oct 25, 2021 | $17.47 | $17.61 | $16.56 | $16.80 | -4.05% | 4,531,128 |
| Oct 18, 2021 | $16.75 | $18.33 | $16.71 | $17.51 | +4.29% | 3,674,196 |
| Oct 11, 2021 | $16.56 | $17.24 | $16.23 | $16.79 | +1.70% | 2,768,453 |
| Oct 4, 2021 | $16.71 | $17.06 | $16.07 | $16.51 | -1.84% | 3,773,187 |
| Sep 27, 2021 | $17.25 | $17.86 | $16.27 | $16.82 | -1.35% | 3,842,042 |
| Sep 20, 2021 | $17.02 | $17.67 | $16.44 | $17.05 | -2.57% | 3,630,177 |
| Sep 13, 2021 | $16.73 | $17.89 | $16.61 | $17.50 | +5.55% | 5,572,802 |
| Sep 7, 2021 | $17.39 | $17.54 | $16.56 | $16.58 | -4.82% | 2,110,296 |
| Aug 30, 2021 | $16.70 | $17.94 | $16.33 | $17.42 | +3.88% | 5,398,309 |
| Aug 23, 2021 | $16.90 | $17.01 | $16.21 | $16.77 | +0.36% | 3,233,539 |
| Aug 16, 2021 | $17.22 | $17.47 | $15.61 | $16.71 | -3.80% | 4,234,468 |
| Aug 9, 2021 | $17.04 | $18.05 | $16.93 | $17.37 | +0.35% | 2,417,261 |
| Aug 2, 2021 | $17.23 | $17.77 | $16.32 | $17.31 | +0.82% | 4,665,621 |
| Jul 26, 2021 | $17.76 | $18.25 | $17.14 | $17.17 | -3.05% | 4,897,359 |
| Jul 19, 2021 | $17.06 | $18.65 | $16.60 | $17.71 | +0.17% | 4,574,137 |
| Jul 12, 2021 | $18.70 | $19.50 | $17.63 | $17.68 | -6.70% | 6,290,794 |
| Jul 6, 2021 | $19.08 | $19.08 | $17.69 | $18.95 | -1.15% | 5,483,991 |
| Jun 28, 2021 | $18.86 | $19.73 | $18.16 | $19.17 | +1.59% | 6,597,179 |
| Jun 21, 2021 | $17.80 | $19.47 | $17.68 | $18.87 | +6.25% | 8,576,360 |
| Jun 14, 2021 | $19.43 | $19.62 | $17.72 | $17.76 | -8.12% | 8,588,504 |
| Jun 7, 2021 | $18.74 | $20.53 | $18.68 | $19.33 | +3.81% | 8,095,909 |
| Jun 1, 2021 | $17.63 | $20.23 | $17.63 | $18.62 | +6.22% | 9,979,015 |
| May 24, 2021 | $16.57 | $18.27 | $16.27 | $17.53 | +5.67% | 10,706,112 |
| May 17, 2021 | $16.59 | $17.03 | $15.74 | $16.59 | +0.12% | 5,998,127 |
| May 10, 2021 | $17.70 | $17.85 | $15.45 | $16.57 | -5.80% | 6,499,250 |
| May 3, 2021 | $17.56 | $17.89 | $16.55 | $17.59 | +0.80% | 6,597,229 |
| Apr 26, 2021 | $17.24 | $18.82 | $16.86 | $17.45 | +2.77% | 13,624,986 |
| Apr 19, 2021 | $16.90 | $17.08 | $15.70 | $16.98 | +0.24% | 9,365,468 |
| Apr 12, 2021 | $16.62 | $17.63 | $16.13 | $16.94 | +1.93% | 11,999,103 |
| Apr 5, 2021 | $15.78 | $16.77 | $15.09 | $16.62 | +5.93% | 10,463,552 |
| Mar 29, 2021 | $16.39 | $16.45 | $14.89 | $15.69 | -4.74% | 9,004,577 |
| Mar 22, 2021 | $16.95 | $17.04 | $15.40 | $16.47 | -2.14% | 11,369,618 |
| Mar 15, 2021 | $17.46 | $18.19 | $16.73 | $16.83 | -3.05% | 13,779,558 |
| Mar 8, 2021 | $15.98 | $17.89 | $15.30 | $17.36 | +8.30% | 19,450,282 |
| Mar 1, 2021 | $15.99 | $22.40 | $15.20 | $16.03 | +1.84% | 97,736,126 |
| Feb 22, 2021 | $14.71 | $17.22 | $14.69 | $15.74 | +7.81% | 18,547,223 |
| Feb 16, 2021 | $14.09 | $14.95 | $13.92 | $14.60 | +3.18% | 11,420,986 |
| Feb 8, 2021 | $13.79 | $14.84 | $13.21 | $14.15 | +3.21% | 11,145,965 |
| Feb 1, 2021 | $15.64 | $15.64 | $12.38 | $13.71 | -11.15% | 22,673,837 |
| Jan 25, 2021 | $13.95 | $20.96 | $13.56 | $15.43 | +15.58% | 83,948,437 |
| Jan 19, 2021 | $12.84 | $13.66 | $11.81 | $13.35 | +5.78% | 19,611,504 |
| Jan 11, 2021 | $11.34 | $13.49 | $10.85 | $12.62 | +9.17% | 19,054,126 |
| Jan 4, 2021 | $10.04 | $11.90 | $9.62 | $11.56 | +16.06% | 11,414,497 |
| Dec 28, 2020 | $10.39 | $10.54 | $9.88 | $9.96 | -4.05% | 7,336,685 |
| Dec 21, 2020 | $10.27 | $10.71 | $10.19 | $10.38 | -1.42% | 6,854,132 |
| Dec 14, 2020 | $11.15 | $11.38 | $10.45 | $10.53 | -4.01% | 11,424,210 |
| Dec 7, 2020 | $10.60 | $11.21 | $10.33 | $10.97 | +3.20% | 13,302,462 |
| Nov 30, 2020 | $9.90 | $10.68 | $9.44 | $10.63 | +7.05% | 13,967,151 |
| Nov 23, 2020 | $9.38 | $10.19 | $9.34 | $9.93 | +8.88% | 11,127,704 |
| Nov 16, 2020 | $9.04 | $9.60 | $8.58 | $9.12 | +4.83% | 15,227,480 |
| Nov 9, 2020 | $8.24 | $8.93 | $8.01 | $8.70 | +22.88% | 19,605,274 |
| Nov 2, 2020 | $6.27 | $7.38 | $6.14 | $7.08 | +14.38% | 10,259,345 |
| Oct 26, 2020 | $6.77 | $6.78 | $6.01 | $6.19 | -9.90% | 7,677,056 |
| Oct 19, 2020 | $6.19 | $7.17 | $6.10 | $6.87 | +12.44% | 15,458,884 |
| Oct 12, 2020 | $6.55 | $6.77 | $6.09 | $6.11 | -7.42% | 8,084,236 |
| Oct 5, 2020 | $6.50 | $6.89 | $6.33 | $6.60 | +2.48% | 8,811,278 |
| Sep 28, 2020 | $5.95 | $6.47 | $5.90 | $6.44 | +10.09% | 8,186,332 |
| Sep 21, 2020 | $6.36 | $6.44 | $5.56 | $5.85 | -8.59% | 10,723,593 |
| Sep 14, 2020 | $5.56 | $6.61 | $5.46 | $6.40 | +16.15% | 17,977,017 |
| Sep 8, 2020 | $5.83 | $6.05 | $5.49 | $5.51 | -6.13% | 7,699,147 |
| Aug 31, 2020 | $5.88 | $5.91 | $5.50 | $5.87 | -1.34% | 11,128,786 |
| Aug 24, 2020 | $5.83 | $6.21 | $5.73 | $5.95 | +2.94% | 10,837,974 |
| Aug 17, 2020 | $6.38 | $6.48 | $5.69 | $5.78 | -9.83% | 16,058,299 |
| Aug 10, 2020 | $6.14 | $6.90 | $6.14 | $6.41 | +4.40% | 11,285,467 |
| Aug 3, 2020 | $6.38 | $6.74 | $5.99 | $6.14 | -4.51% | 18,450,633 |
| Jul 27, 2020 | $6.54 | $7.12 | $6.30 | $6.43 | -1.38% | 14,060,195 |
| Jul 20, 2020 | $6.36 | $7.04 | $6.22 | $6.52 | +1.09% | 13,954,543 |
| Jul 13, 2020 | $6.80 | $7.10 | $6.45 | $6.45 | -2.57% | 14,979,728 |
| Jul 6, 2020 | $7.16 | $7.31 | $6.33 | $6.62 | -4.61% | 12,766,806 |
| Jun 29, 2020 | $6.94 | $7.46 | $6.81 | $6.94 | +2.36% | 9,781,391 |
| Jun 22, 2020 | $7.16 | $7.46 | $6.40 | $6.78 | -5.44% | 14,630,360 |
| Jun 15, 2020 | $7.14 | $8.84 | $7.06 | $7.17 | -7.12% | 20,303,675 |
| Jun 8, 2020 | $9.53 | $10.33 | $6.90 | $7.72 | -12.37% | 27,646,664 |
| Jun 1, 2020 | $6.13 | $9.60 | $6.09 | $8.81 | +43.25% | 28,468,122 |
| May 26, 2020 | $6.29 | $7.10 | $6.03 | $6.15 | +1.82% | 13,760,728 |
| May 18, 2020 | $6.03 | $6.41 | $5.89 | $6.04 | +5.04% | 14,318,397 |
| May 11, 2020 | $6.42 | $6.45 | $5.05 | $5.75 | -12.48% | 24,998,378 |
| May 4, 2020 | $6.33 | $6.89 | $5.74 | $6.57 | -1.35% | 15,010,820 |
| Apr 27, 2020 | $5.84 | $7.85 | $5.72 | $6.66 | +18.09% | 23,505,299 |
| Apr 20, 2020 | $5.49 | $5.80 | $5.00 | $5.64 | -1.05% | 17,037,011 |
| Apr 13, 2020 | $7.26 | $7.77 | $5.37 | $5.70 | -20.28% | 19,125,923 |
| Apr 6, 2020 | $4.69 | $8.48 | $4.65 | $7.15 | +67.84% | 25,004,829 |
| Mar 30, 2020 | $5.80 | $5.82 | $4.05 | $4.26 | -27.18% | 24,375,801 |
| Mar 23, 2020 | $6.50 | $7.56 | $5.80 | $5.85 | -15.95% | 19,867,440 |
| Mar 16, 2020 | $7.50 | $8.47 | $5.55 | $6.96 | -22.23% | 27,648,278 |
| Mar 9, 2020 | $11.25 | $11.80 | $8.01 | $8.95 | -24.60% | 24,288,326 |
| Mar 2, 2020 | $12.03 | $12.34 | $11.52 | $11.87 | -0.92% | 17,219,881 |
| Feb 24, 2020 | $12.57 | $12.77 | $11.48 | $11.98 | -6.55% | 23,648,898 |
| Feb 18, 2020 | $13.05 | $13.35 | $12.50 | $12.82 | -1.46% | 16,975,802 |
| Feb 10, 2020 | $13.82 | $13.88 | $13.01 | $13.01 | -3.06% | 19,151,506 |
| Feb 3, 2020 | $14.85 | $14.86 | $13.37 | $13.42 | -8.27% | 32,299,093 |
| Jan 27, 2020 | $15.00 | $15.87 | $14.34 | $14.63 | -5.80% | 69,334,507 |
| Jan 21, 2020 | $15.52 | $16.84 | $15.49 | $15.53 | +1.04% | 34,260,688 |
| Jan 13, 2020 | $16.00 | $16.07 | $15.25 | $15.37 | -3.64% | 19,927,794 |
| Jan 6, 2020 | $14.28 | $16.93 | $14.21 | $15.95 | +11.85% | 28,712,479 |
| Dec 30, 2019 | $15.07 | $15.25 | $13.92 | $14.26 | -5.00% | 22,707,633 |
| Dec 23, 2019 | $14.91 | $15.11 | $14.50 | $15.01 | +0.74% | 10,840,977 |
| Dec 16, 2019 | $15.18 | $15.35 | $14.75 | $14.90 | -1.46% | 20,706,433 |
| Dec 9, 2019 | $15.72 | $16.05 | $14.96 | $15.12 | -3.39% | 14,402,853 |
| Dec 2, 2019 | $15.87 | $15.91 | $15.26 | $15.65 | +2.83% | 15,953,906 |
| Nov 25, 2019 | $15.20 | $15.46 | $15.02 | $15.22 | +0.33% | 6,964,139 |
| Nov 18, 2019 | $16.27 | $16.35 | $15.02 | $15.17 | -6.76% | 9,123,515 |
| Nov 11, 2019 | $15.81 | $16.49 | $15.60 | $16.27 | +2.59% | 9,289,649 |
| Nov 4, 2019 | $16.43 | $17.14 | $15.82 | $15.86 | -2.76% | 12,119,845 |
| Oct 28, 2019 | $17.49 | $17.56 | $16.00 | $16.31 | -6.43% | 14,689,437 |
| Oct 21, 2019 | $16.44 | $17.94 | $16.44 | $17.43 | +6.74% | 15,436,372 |
| Oct 14, 2019 | $15.35 | $16.42 | $15.25 | $16.33 | +6.04% | 10,096,769 |
| Oct 7, 2019 | $14.49 | $15.60 | $14.16 | $15.40 | +5.77% | 15,078,370 |
| Sep 30, 2019 | $15.62 | $15.71 | $14.30 | $14.56 | -6.73% | 11,720,343 |
| Sep 23, 2019 | $15.75 | $16.00 | $15.35 | $15.61 | -0.64% | 9,867,465 |
| Sep 16, 2019 | $16.41 | $16.44 | $15.50 | $15.71 | -4.56% | 15,750,659 |
| Sep 9, 2019 | $15.17 | $17.25 | $15.09 | $16.46 | +8.79% | 19,293,697 |
| Sep 3, 2019 | $14.14 | $15.29 | $13.92 | $15.13 | +7.00% | 10,507,202 |
| Aug 26, 2019 | $14.25 | $14.25 | $13.61 | $14.14 | -0.07% | 9,565,110 |
| Aug 19, 2019 | $14.75 | $14.80 | $14.12 | $14.15 | -3.35% | 12,040,019 |
| Aug 12, 2019 | $15.71 | $15.85 | $14.51 | $14.64 | -6.81% | 10,000,794 |
| Aug 5, 2019 | $15.73 | $15.95 | $15.23 | $15.71 | -0.57% | 9,217,534 |
| Jul 29, 2019 | $16.66 | $16.81 | $15.12 | $15.80 | -4.70% | 25,230,329 |
| Jul 22, 2019 | $16.04 | $16.81 | $15.90 | $16.58 | +3.69% | 9,693,586 |
| Jul 15, 2019 | $16.46 | $16.69 | $15.93 | $15.99 | -2.44% | 7,025,756 |
| Jul 8, 2019 | $16.32 | $16.63 | $16.12 | $16.39 | +0.31% | 6,850,814 |
| Jul 1, 2019 | $16.47 | $16.55 | $15.66 | $16.34 | +0.80% | 6,852,367 |
| Jun 24, 2019 | $16.16 | $16.33 | $15.48 | $16.21 | +0.56% | 12,152,354 |
| Jun 17, 2019 | $16.25 | $16.94 | $15.76 | $16.12 | -0.56% | 9,147,527 |
| Jun 10, 2019 | $16.39 | $16.65 | $16.12 | $16.21 | -1.28% | 6,492,727 |
| Jun 3, 2019 | $16.96 | $17.35 | $16.29 | $16.42 | -3.18% | 8,413,835 |
| May 28, 2019 | $18.15 | $18.20 | $16.50 | $16.96 | -6.09% | 9,604,913 |
| May 20, 2019 | $18.44 | $18.45 | $17.54 | $18.06 | -2.22% | 8,529,378 |
| May 13, 2019 | $18.21 | $18.82 | $18.15 | $18.47 | +0.71% | 4,797,788 |
| May 6, 2019 | $18.56 | $19.35 | $17.75 | $18.34 | -1.24% | 12,749,773 |
| Apr 29, 2019 | $18.72 | $18.80 | $17.93 | $18.57 | -2.57% | 10,240,297 |
| Apr 22, 2019 | $19.01 | $19.36 | $18.23 | $19.06 | +0.26% | 8,913,823 |
| Apr 15, 2019 | $20.25 | $20.30 | $18.85 | $19.01 | -5.75% | 8,828,908 |
| Apr 8, 2019 | $20.58 | $20.66 | $20.00 | $20.17 | -1.71% | 6,654,103 |
| Apr 1, 2019 | $20.68 | $20.81 | $19.86 | $20.52 | -2.19% | 11,098,070 |
| Mar 25, 2019 | $20.55 | $21.28 | $20.31 | $20.98 | +2.74% | 5,702,920 |
| Mar 18, 2019 | $20.15 | $20.74 | $19.75 | $20.42 | +1.24% | 6,487,764 |
| Mar 11, 2019 | $20.56 | $21.11 | $20.05 | $20.17 | -1.47% | 6,798,447 |
| Mar 4, 2019 | $20.87 | $21.06 | $20.29 | $20.47 | -1.63% | 5,242,822 |
| Feb 25, 2019 | $21.67 | $22.00 | $20.79 | $20.81 | -4.10% | 5,645,705 |
| Feb 19, 2019 | $21.61 | $21.87 | $21.30 | $21.70 | -0.14% | 4,600,226 |
| Feb 11, 2019 | $22.36 | $22.56 | $21.32 | $21.73 | -2.86% | 6,878,706 |
| Feb 4, 2019 | $22.01 | $22.80 | $21.87 | $22.37 | +1.64% | 4,706,477 |
| Jan 28, 2019 | $22.73 | $23.14 | $21.80 | $22.01 | -3.21% | 7,782,527 |
| Jan 22, 2019 | $22.33 | $22.78 | $21.94 | $22.74 | +1.84% | 3,577,839 |
| Jan 14, 2019 | $22.01 | $22.45 | $21.67 | $22.33 | +1.45% | 3,812,372 |
| Jan 7, 2019 | $21.00 | $22.25 | $20.88 | $22.01 | +5.06% | 4,911,603 |
| Dec 31, 2018 | $20.70 | $21.18 | $19.76 | $20.95 | +1.21% | 5,389,338 |
| Dec 24, 2018 | $20.33 | $21.27 | $19.84 | $20.70 | +1.07% | 5,117,804 |
| Dec 17, 2018 | $23.64 | $23.68 | $20.28 | $20.48 | -13.07% | 9,419,914 |
| Dec 10, 2018 | $24.38 | $24.39 | $23.28 | $23.56 | -3.28% | 5,160,481 |
| Dec 3, 2018 | $23.65 | $24.65 | $23.11 | $24.36 | +3.00% | 4,901,968 |
| Nov 26, 2018 | $23.28 | $23.89 | $22.89 | $23.65 | +1.81% | 7,021,873 |
| Nov 19, 2018 | $23.52 | $23.75 | $22.98 | $23.23 | -1.44% | 2,923,291 |
| Nov 12, 2018 | $23.76 | $24.15 | $23.06 | $23.57 | -0.25% | 4,374,052 |
| Nov 5, 2018 | $23.14 | $23.98 | $22.81 | $23.63 | +2.07% | 4,971,270 |
| Oct 29, 2018 | $21.96 | $23.15 | $21.96 | $23.15 | +6.19% | 14,104,124 |
| Oct 22, 2018 | $22.00 | $22.33 | $21.19 | $21.80 | -0.91% | 5,831,573 |
| Oct 15, 2018 | $21.37 | $22.09 | $21.32 | $22.00 | +2.80% | 3,741,624 |
| Oct 8, 2018 | $21.62 | $22.14 | $21.35 | $21.40 | -0.83% | 8,022,520 |
| Oct 1, 2018 | $22.88 | $22.88 | $21.19 | $21.58 | -5.68% | 9,127,891 |
| Sep 24, 2018 | $23.00 | $23.10 | $22.11 | $22.88 | -0.82% | 7,554,251 |
| Sep 17, 2018 | $22.84 | $23.21 | $22.22 | $23.07 | +1.27% | 8,885,902 |
| Sep 10, 2018 | $23.26 | $23.36 | $22.32 | $22.78 | -1.77% | 7,005,766 |
| Sep 4, 2018 | $24.00 | $24.05 | $23.11 | $23.19 | -3.62% | 3,171,992 |
| Aug 27, 2018 | $24.23 | $24.32 | $23.86 | $24.06 | -0.70% | 3,294,681 |
| Aug 20, 2018 | $24.40 | $24.91 | $24.06 | $24.23 | -0.62% | 4,235,423 |
| Aug 13, 2018 | $23.65 | $24.40 | $23.42 | $24.38 | +3.13% | 3,862,162 |
| Aug 6, 2018 | $24.30 | $24.46 | $23.51 | $23.64 | -2.64% | 4,270,669 |
| Jul 30, 2018 | $23.52 | $24.39 | $23.24 | $24.28 | +2.71% | 12,004,009 |
| Jul 23, 2018 | $23.51 | $24.46 | $23.45 | $23.64 | -0.08% | 6,339,306 |
| Jul 16, 2018 | $23.47 | $23.90 | $23.10 | $23.66 | +0.81% | 5,207,694 |
| Jul 9, 2018 | $24.20 | $24.25 | $23.45 | $23.47 | -3.10% | 4,157,194 |
| Jul 2, 2018 | $23.46 | $24.35 | $23.13 | $24.22 | +3.11% | 2,970,678 |
| Jun 25, 2018 | $23.92 | $24.17 | $23.44 | $23.49 | -1.80% | 7,298,591 |
| Jun 18, 2018 | $22.39 | $23.97 | $22.26 | $23.92 | +6.64% | 14,301,957 |
| Jun 11, 2018 | $22.40 | $23.09 | $22.15 | $22.43 | +0.09% | 5,775,415 |
| Jun 4, 2018 | $21.74 | $22.49 | $21.64 | $22.41 | +3.70% | 5,419,201 |
| May 29, 2018 | $21.04 | $21.87 | $20.80 | $21.61 | +2.66% | 5,382,987 |
| May 21, 2018 | $20.40 | $21.18 | $20.01 | $21.05 | +3.80% | 4,427,004 |
| May 14, 2018 | $20.72 | $20.77 | $19.95 | $20.28 | -2.17% | 6,573,125 |
| May 7, 2018 | $20.97 | $21.36 | $20.65 | $20.73 | -0.19% | 6,500,612 |
| Apr 30, 2018 | $22.19 | $22.35 | $19.86 | $20.77 | -6.23% | 17,975,601 |
| Apr 23, 2018 | $21.55 | $22.28 | $21.16 | $22.15 | +2.93% | 7,600,797 |
| Apr 16, 2018 | $22.78 | $22.99 | $21.51 | $21.52 | -5.11% | 5,211,331 |
| Apr 9, 2018 | $22.80 | $23.30 | $22.44 | $22.68 | -0.44% | 4,596,426 |
| Apr 2, 2018 | $22.03 | $23.31 | $21.95 | $22.78 | +3.55% | 7,513,266 |
| Mar 26, 2018 | $21.93 | $23.00 | $21.49 | $22.00 | +1.43% | 9,988,768 |
| Mar 19, 2018 | $21.78 | $22.11 | $21.30 | $21.69 | -0.32% | 5,505,009 |
| Mar 12, 2018 | $21.47 | $22.35 | $21.44 | $21.76 | +1.35% | 8,884,487 |
| Mar 5, 2018 | $22.61 | $23.13 | $21.16 | $21.47 | -5.42% | 7,146,421 |
| Feb 26, 2018 | $22.67 | $23.44 | $21.99 | $22.70 | +0.58% | 7,258,882 |
| Feb 20, 2018 | $22.55 | $23.05 | $21.88 | $22.57 | +0.09% | 6,138,393 |
| Feb 12, 2018 | $22.97 | $23.57 | $21.14 | $22.55 | -1.18% | 16,876,938 |
| Feb 5, 2018 | $23.66 | $24.34 | $22.26 | $22.82 | -4.08% | 9,810,207 |
| Jan 29, 2018 | $25.55 | $25.68 | $23.55 | $23.79 | -7.25% | 9,854,963 |
| Jan 22, 2018 | $25.16 | $26.16 | $24.84 | $25.65 | +2.44% | 7,484,266 |
| Jan 16, 2018 | $25.25 | $25.38 | $24.48 | $25.04 | -0.36% | 4,170,414 |
| Jan 8, 2018 | $26.01 | $26.08 | $24.19 | $25.13 | -3.05% | 6,383,825 |
| Jan 2, 2018 | $26.59 | $26.65 | $25.50 | $25.92 | -2.23% | 5,998,809 |
| Dec 26, 2017 | $25.50 | $26.73 | $25.48 | $26.51 | +4.33% | 4,395,075 |
| Dec 18, 2017 | $26.29 | $26.54 | $25.12 | $25.41 | -3.09% | 5,912,923 |
| Dec 11, 2017 | $25.24 | $26.26 | $24.96 | $26.22 | +4.55% | 9,213,587 |
| Dec 4, 2017 | $24.86 | $25.45 | $24.16 | $25.08 | +0.97% | 5,277,163 |
| Nov 27, 2017 | $24.40 | $25.39 | $24.03 | $24.84 | +1.80% | 6,107,771 |
| Nov 20, 2017 | $24.50 | $24.74 | $23.95 | $24.40 | -0.49% | 3,864,963 |
| Nov 13, 2017 | $24.50 | $25.30 | $23.74 | $24.52 | +1.03% | 9,490,709 |
| Nov 6, 2017 | $22.46 | $24.71 | $21.99 | $24.27 | +8.06% | 15,486,520 |
| Oct 30, 2017 | $22.76 | $23.69 | $21.81 | $22.46 | -2.60% | 16,060,660 |
| Oct 23, 2017 | $25.15 | $25.59 | $22.65 | $23.06 | -8.49% | 11,605,550 |
| Oct 16, 2017 | $25.21 | $25.61 | $24.85 | $25.20 | -0.04% | 4,458,276 |
| Oct 9, 2017 | $24.92 | $25.60 | $24.82 | $25.21 | +1.57% | 4,521,788 |
| Oct 2, 2017 | $24.46 | $25.34 | $24.20 | $24.82 | +1.64% | 5,081,454 |
| Sep 25, 2017 | $24.45 | $25.75 | $24.31 | $24.42 | +0.33% | 9,219,618 |
| Sep 18, 2017 | $24.94 | $25.07 | $24.15 | $24.34 | -2.60% | 6,710,224 |
| Sep 11, 2017 | $24.22 | $25.18 | $23.95 | $24.99 | +3.61% | 7,257,667 |
| Sep 5, 2017 | $23.75 | $24.47 | $23.52 | $24.12 | +1.77% | 6,272,673 |
| Aug 28, 2017 | $24.26 | $24.41 | $23.06 | $23.70 | -2.39% | 6,669,067 |
| Aug 21, 2017 | $24.02 | $24.81 | $23.66 | $24.28 | +0.91% | 7,365,628 |
| Aug 14, 2017 | $24.69 | $25.64 | $23.68 | $24.06 | -3.68% | 9,862,488 |
| Aug 7, 2017 | $26.55 | $26.84 | $24.81 | $24.98 | -5.63% | 7,898,967 |
| Jul 31, 2017 | $26.34 | $27.10 | $25.45 | $26.47 | +0.99% | 19,985,372 |
| Jul 24, 2017 | $27.18 | $27.88 | $26.15 | $26.21 | -3.36% | 11,894,980 |
| Jul 17, 2017 | $26.81 | $27.34 | $26.35 | $27.12 | +1.38% | 7,327,623 |
| Jul 10, 2017 | $26.00 | $26.94 | $25.56 | $26.75 | +3.08% | 5,647,452 |
| Jul 3, 2017 | $26.10 | $27.03 | $25.41 | $25.95 | -0.12% | 8,056,241 |
| Jun 26, 2017 | $25.36 | $27.88 | $25.27 | $25.98 | +2.57% | 12,326,607 |
| Jun 19, 2017 | $25.80 | $26.25 | $24.95 | $25.33 | -1.78% | 10,807,559 |
| Jun 12, 2017 | $25.93 | $27.23 | $25.63 | $25.79 | -0.27% | 11,034,165 |
| Jun 5, 2017 | $25.88 | $26.34 | $24.99 | $25.86 | -0.23% | 9,938,089 |
| May 30, 2017 | $26.19 | $26.68 | $25.82 | $25.92 | -0.84% | 7,250,921 |
| May 22, 2017 | $26.07 | $26.84 | $25.93 | $26.14 | +0.50% | 9,416,403 |
| May 15, 2017 | $26.53 | $26.95 | $24.71 | $26.01 | -1.96% | 13,533,491 |
| May 8, 2017 | $28.75 | $29.00 | $26.44 | $26.53 | -7.33% | 10,157,066 |
| May 1, 2017 | $31.26 | $32.10 | $28.38 | $28.63 | -8.21% | 14,907,687 |
| Apr 24, 2017 | $33.05 | $33.23 | $31.16 | $31.19 | -5.00% | 8,103,631 |
| Apr 17, 2017 | $32.76 | $33.68 | $32.67 | $32.83 | +0.71% | 6,244,923 |
| Apr 10, 2017 | $32.55 | $33.13 | $32.33 | $32.60 | +0.49% | 7,041,771 |
| Apr 3, 2017 | $32.75 | $33.29 | $32.27 | $32.44 | -1.01% | 5,656,792 |
| Mar 27, 2017 | $32.41 | $33.23 | $32.00 | $32.77 | +0.80% | 4,256,765 |
| Mar 20, 2017 | $32.59 | $32.81 | $31.39 | $32.51 | -0.09% | 3,797,764 |
| Mar 13, 2017 | $31.38 | $32.73 | $31.17 | $32.54 | +4.19% | 4,592,967 |
| Mar 6, 2017 | $33.20 | $33.31 | $30.98 | $31.23 | -6.33% | 4,308,720 |
| Feb 27, 2017 | $34.32 | $34.76 | $33.07 | $33.34 | -2.83% | 2,948,440 |
| Feb 21, 2017 | $33.73 | $34.42 | $33.57 | $34.31 | +1.84% | 2,229,651 |
| Feb 13, 2017 | $34.75 | $34.88 | $33.10 | $33.69 | -2.71% | 2,971,158 |
| Feb 6, 2017 | $34.06 | $34.80 | $33.53 | $34.63 | +1.55% | 3,404,632 |
| Jan 30, 2017 | $33.35 | $34.35 | $33.13 | $34.10 | +2.16% | 4,735,753 |
| Jan 23, 2017 | $34.79 | $35.22 | $33.18 | $33.38 | -3.94% | 4,867,229 |
| Jan 17, 2017 | $35.44 | $35.83 | $34.43 | $34.75 | -1.75% | 2,650,316 |
| Jan 9, 2017 | $37.24 | $37.24 | $35.13 | $35.37 | -4.79% | 2,848,043 |
| Jan 3, 2017 | $35.92 | $37.34 | $35.68 | $37.15 | +3.83% | 3,220,102 |
| Dec 27, 2016 | $34.83 | $35.97 | $34.67 | $35.78 | +2.79% | 1,926,341 |
| Dec 19, 2016 | $35.03 | $35.71 | $34.60 | $34.81 | -0.09% | 2,548,902 |
| Dec 12, 2016 | $35.68 | $35.99 | $34.29 | $34.84 | -2.71% | 3,969,107 |
| Dec 5, 2016 | $34.77 | $36.35 | $34.33 | $35.81 | +3.35% | 2,913,481 |
| Nov 28, 2016 | $34.60 | $35.32 | $34.09 | $34.65 | -0.12% | 2,683,606 |
| Nov 21, 2016 | $34.02 | $34.89 | $33.56 | $34.69 | +2.51% | 1,408,043 |
| Nov 14, 2016 | $34.37 | $35.28 | $33.80 | $33.84 | – | 2,799,384 |
Seasonality
SKT 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 | 5.6% | -0.8% | -7.3% | 5.7% | -4.0% | 2.7% | 2.2% | -3.0% | -0.3% | 4.6% | 12.7% | -1.6% |
| Months up | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -1.1% | 13.3% | -8.3% | 10.1% | -2.7% | 9.4% | 3.8% | -7.3% | -9.0% | 7.2% | ||
| 2025 | -3.0% | 8.0% | -4.7% | -5.9% | -5.4% | 2.6% | -0.9% | 13.9% | -1.0% | -2.9% | 3.1% | -0.6% |
| 2024 | -2.0% | 7.1% | 2.5% | -3.1% | -2.1% | -2.3% | 7.6% | 5.3% | 9.0% | 1.0% | 11.3% | -7.7% |
| 2023 | 7.8% | -1.2% | 3.9% | 1.3% | 3.9% | 8.3% | 7.2% | -0.7% | -2.8% | 1.0% | 10.7% | 11.1% |
| 2022 | -10.8% | -1.9% | 3.1% | -5.0% | 8.6% | -18.8% | 15.9% | -5.2% | -11.3% | 33.3% | 8.0% | -7.8% |
| 2021 | 56.5% | 2.0% | -3.9% | 16.5% | 0.5% | 7.5% | -8.0% | -2.6% | -2.5% | 4.2% | 17.9% | -2.7% |
| 2020 | 1.6% | -18.1% | -58.3% | 58.1% | -18.2% | 15.9% | -9.8% | -11.5% | 6.0% | 2.7% | 52.7% | 5.4% |
| 2019 | 14.2% | -5.1% | -2.8% | -12.3% | -6.1% | -4.4% | 0.1% | -11.0% | 9.5% | 6.4% | -5.6% | -3.2% |
| 2018 | -3.7% | -11.4% | -1.4% | 1.4% | -2.1% | 9.3% | 3.1% | 0.9% | -4.9% | -1.2% | 6.2% | -14.5% |
| 2017 | -3.5% | -0.9% | -3.2% | -3.8% | -16.4% | -0.3% | 3.0% | -11.5% | 4.4% | -5.4% | 10.1% | 5.9% |