Skydance Corp (SKYD) stock
SKYDNYSETelevision Broadcasting StationsFiscal year ends December 31Also trades as SKYD.WT
$7.95+0.05 (+0.63%)
Close on Oct 30, 2026Market cap $8.92BP/E –Yield –
Price history
Skydance share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.95
+0.63% on the day
52-week range
$6.61 – $17.16
-53.7% from the high
Change over 52 weeks
-48.6%
From $15.46 on Oct 30, 2025
Average volume
19.28M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $7.80 | $8.00 | $7.27 | $7.95 | +2.32% | 77,157,080 |
| Oct 19, 2026 | $6.89 | $8.46 | $6.61 | $7.77 | +12.45% | 175,324,610 |
| Oct 12, 2026 | $9.13 | $9.40 | $6.63 | $6.91 | -24.56% | 230,283,301 |
| Oct 5, 2026 | $9.26 | $9.87 | $8.65 | $9.16 | -3.58% | 180,607,519 |
| Sep 28, 2026 | $9.90 | $10.42 | $8.97 | $9.50 | -4.62% | 156,850,200 |
| Sep 21, 2026 | $10.65 | $11.49 | $9.77 | $9.96 | -2.45% | 178,355,500 |
| Sep 14, 2026 | $10.84 | $11.28 | $10.12 | $10.21 | -3.68% | 148,282,100 |
| Sep 8, 2026 | $10.75 | $11.03 | $10.17 | $10.60 | -2.39% | 48,662,400 |
| Aug 31, 2026 | $10.80 | $11.21 | $10.37 | $10.86 | -0.18% | 51,266,400 |
| Aug 24, 2026 | $10.31 | $10.98 | $10.13 | $10.88 | +5.12% | 47,223,300 |
| Aug 17, 2026 | $10.05 | $10.65 | $10.00 | $10.35 | +2.07% | 43,850,500 |
| Aug 10, 2026 | $9.13 | $10.32 | $9.00 | $10.14 | +10.34% | 59,692,500 |
| Aug 3, 2026 | $8.00 | $9.46 | $7.92 | $9.19 | +15.45% | 73,279,700 |
| Jul 27, 2026 | $8.20 | $8.24 | $7.62 | $7.96 | -3.05% | 77,251,200 |
| Jul 20, 2026 | $8.80 | $8.92 | $8.17 | $8.21 | -6.17% | 45,125,000 |
| Jul 13, 2026 | $9.46 | $9.80 | $8.69 | $8.75 | -7.01% | 47,374,200 |
| Jul 6, 2026 | $10.32 | $10.37 | $8.84 | $9.41 | -9.43% | 45,920,000 |
| Jun 29, 2026 | $9.82 | $10.39 | $9.61 | $10.39 | +7.78% | 35,102,200 |
| Jun 22, 2026 | $9.88 | $10.10 | $9.35 | $9.64 | -3.02% | 35,799,700 |
| Jun 15, 2026 | $10.85 | $10.97 | $9.75 | $9.94 | -5.06% | 55,958,300 |
| Jun 8, 2026 | $10.16 | $10.76 | $9.87 | $10.47 | +2.45% | 34,906,400 |
| Jun 1, 2026 | $10.60 | $11.17 | $9.81 | $10.22 | -3.68% | 40,938,600 |
| May 26, 2026 | $10.41 | $10.87 | $10.29 | $10.61 | +1.43% | 24,734,100 |
| May 18, 2026 | $9.90 | $10.61 | $9.71 | $10.46 | +5.76% | 40,198,200 |
| May 11, 2026 | $11.15 | $11.17 | $9.81 | $9.89 | -10.82% | 60,616,100 |
| May 4, 2026 | $11.01 | $11.23 | $10.17 | $11.09 | 0.00% | 56,969,100 |
| Apr 27, 2026 | $11.02 | $11.25 | $10.18 | $11.09 | +1.09% | 52,280,300 |
| Apr 20, 2026 | $11.68 | $11.92 | $10.90 | $10.97 | -6.56% | 34,507,000 |
| Apr 13, 2026 | $10.53 | $11.97 | $10.32 | $11.74 | +10.55% | 44,397,800 |
| Apr 6, 2026 | $9.52 | $11.34 | $9.47 | $10.62 | +11.55% | 91,438,000 |
| Mar 30, 2026 | $8.85 | $9.71 | $8.71 | $9.52 | +8.30% | 58,734,200 |
| Mar 23, 2026 | $9.24 | $9.42 | $8.65 | $8.79 | -3.93% | 49,127,700 |
| Mar 16, 2026 | $9.62 | $9.72 | $8.62 | $9.15 | -5.86% | 67,770,500 |
| Mar 9, 2026 | $11.49 | $11.60 | $9.54 | $9.72 | -18.93% | 74,393,400 |
| Mar 2, 2026 | $14.10 | $14.10 | $11.33 | $11.99 | -11.25% | 92,541,800 |
| Feb 23, 2026 | $10.73 | $14.00 | $10.15 | $13.51 | +26.14% | 138,176,300 |
| Feb 17, 2026 | $10.62 | $11.33 | $10.62 | $10.71 | +3.78% | 36,726,800 |
| Feb 9, 2026 | $10.50 | $11.07 | $10.15 | $10.32 | -2.27% | 41,743,400 |
| Feb 2, 2026 | $11.10 | $11.23 | $10.34 | $10.56 | -5.80% | 43,049,500 |
| Jan 26, 2026 | $11.75 | $12.00 | $10.96 | $11.21 | -4.19% | 29,645,600 |
| Jan 20, 2026 | $11.53 | $11.94 | $11.42 | $11.70 | -0.85% | 28,871,300 |
| Jan 12, 2026 | $12.01 | $12.22 | $11.75 | $11.80 | -2.16% | 32,094,000 |
| Jan 5, 2026 | $13.13 | $13.17 | $12.02 | $12.06 | -8.50% | 40,970,700 |
| Dec 29, 2025 | $13.50 | $13.69 | $13.13 | $13.18 | -3.02% | 19,713,600 |
| Dec 22, 2025 | $13.48 | $14.10 | $13.36 | $13.59 | +4.14% | 21,376,400 |
| Dec 15, 2025 | $13.78 | $14.00 | $12.87 | $13.05 | -5.02% | 57,743,800 |
| Dec 8, 2025 | $14.08 | $15.30 | $13.53 | $13.74 | +2.77% | 98,928,000 |
| Dec 1, 2025 | $15.81 | $16.05 | $13.20 | $13.37 | -16.54% | 55,263,700 |
| Nov 24, 2025 | $15.89 | $16.03 | $15.00 | $16.02 | +0.82% | 27,551,900 |
| Nov 17, 2025 | $15.72 | $16.31 | $15.25 | $15.89 | +1.34% | 40,311,400 |
| Nov 10, 2025 | $15.13 | $17.16 | $14.97 | $15.68 | +3.84% | 53,267,500 |
| Nov 3, 2025 | $15.36 | $15.47 | $14.65 | $15.10 | -1.88% | 36,352,100 |
| Oct 27, 2025 | $16.81 | $16.93 | $15.29 | $15.39 | -7.95% | 23,305,200 |
| Oct 20, 2025 | $16.93 | $17.29 | $16.28 | $16.72 | -0.30% | 15,252,400 |
| Oct 13, 2025 | $17.13 | $17.68 | $16.51 | $16.77 | -1.35% | 21,018,300 |
| Oct 6, 2025 | $19.14 | $19.22 | $16.89 | $17.00 | -10.95% | 34,376,200 |
| Sep 29, 2025 | $19.17 | $20.09 | $18.31 | $19.09 | +0.90% | 41,958,100 |
| Sep 22, 2025 | $18.92 | $20.86 | $18.29 | $18.92 | 0.00% | 61,230,800 |
| Sep 15, 2025 | $18.80 | $19.23 | $17.45 | $18.92 | +0.69% | 55,414,300 |
| Sep 8, 2025 | $15.07 | $18.87 | $13.99 | $18.79 | +25.27% | 99,680,300 |
| Sep 2, 2025 | $14.54 | $15.31 | $14.19 | $15.00 | +2.04% | 26,203,900 |
| Aug 25, 2025 | $15.91 | $16.40 | $14.38 | $14.70 | -8.13% | 44,972,300 |
| Aug 18, 2025 | $13.72 | $16.64 | $12.96 | $16.00 | +16.62% | 93,409,900 |
| Aug 11, 2025 | $10.62 | $17.53 | $9.95 | $13.72 | +30.54% | 258,142,900 |
| Aug 4, 2025 | $13.01 | $13.05 | $10.38 | $10.51 | -19.22% | 175,355,400 |
| Jul 28, 2025 | $12.99 | $13.53 | $11.54 | $13.01 | -0.31% | 109,365,400 |
| Jul 21, 2025 | $13.03 | $13.59 | $12.87 | $13.05 | +0.46% | 50,108,200 |
| Jul 14, 2025 | $12.67 | $13.07 | $12.66 | $12.99 | +1.88% | 35,864,300 |
| Jul 7, 2025 | $12.89 | $12.89 | $12.42 | $12.75 | -1.16% | 34,824,700 |
| Jun 30, 2025 | $12.55 | $13.29 | $12.55 | $12.90 | +2.95% | 40,648,500 |
| Jun 23, 2025 | $12.36 | $12.54 | $12.13 | $12.53 | +1.46% | 30,213,200 |
| Jun 16, 2025 | $11.98 | $12.37 | $11.85 | $12.35 | +3.87% | 52,819,800 |
| Jun 9, 2025 | $11.91 | $12.29 | $11.78 | $11.89 | -0.25% | 32,863,500 |
| Jun 2, 2025 | $12.04 | $12.16 | $11.85 | $11.92 | -1.49% | 30,246,400 |
| May 27, 2025 | $12.05 | $12.23 | $11.96 | $12.10 | +1.09% | 26,468,400 |
| May 19, 2025 | $11.76 | $12.03 | $11.62 | $11.97 | +2.31% | 29,629,700 |
| May 12, 2025 | $12.06 | $12.09 | $11.67 | $11.70 | -2.01% | 36,311,700 |
| May 5, 2025 | $11.20 | $12.04 | $11.11 | $11.94 | +4.46% | 39,228,200 |
| Apr 28, 2025 | $11.71 | $11.83 | $11.40 | $11.43 | -2.56% | 36,404,500 |
| Apr 21, 2025 | $10.85 | $11.75 | $10.73 | $11.73 | +7.22% | 41,089,600 |
| Apr 14, 2025 | $10.75 | $11.02 | $10.53 | $10.94 | +2.34% | 28,032,500 |
| Apr 7, 2025 | $10.71 | $11.60 | $10.47 | $10.69 | -3.43% | 47,907,600 |
| Mar 31, 2025 | $11.48 | $12.02 | $10.87 | $11.07 | -4.24% | 69,631,200 |
| Mar 24, 2025 | $11.98 | $12.01 | $11.48 | $11.56 | -2.53% | 33,921,100 |
| Mar 17, 2025 | $11.74 | $12.10 | $11.49 | $11.86 | +1.45% | 36,250,100 |
| Mar 10, 2025 | $12.03 | $12.26 | $11.27 | $11.69 | -3.71% | 43,796,900 |
| Mar 3, 2025 | $11.37 | $12.54 | $11.25 | $12.14 | +6.87% | 57,839,300 |
| Feb 24, 2025 | $11.53 | $11.87 | $10.84 | $11.36 | -1.13% | 53,367,900 |
| Feb 18, 2025 | $11.32 | $11.63 | $11.17 | $11.49 | +1.68% | 40,416,200 |
| Feb 10, 2025 | $10.65 | $11.34 | $10.49 | $11.30 | +6.30% | 43,998,700 |
| Feb 3, 2025 | $10.68 | $10.99 | $10.58 | $10.63 | -2.30% | 36,650,500 |
| Jan 27, 2025 | $11.05 | $11.19 | $10.82 | $10.88 | -1.72% | 39,927,800 |
| Jan 21, 2025 | $10.29 | $11.27 | $10.25 | $11.07 | +7.79% | 49,136,500 |
| Jan 13, 2025 | $10.45 | $10.83 | $10.16 | $10.27 | -2.00% | 48,266,400 |
| Jan 6, 2025 | $10.78 | $11.05 | $10.46 | $10.48 | -1.78% | 32,805,700 |
| Dec 30, 2024 | $10.35 | $10.75 | $10.21 | $10.67 | +2.60% | 32,783,700 |
| Dec 23, 2024 | $10.62 | $10.65 | $10.31 | $10.40 | -2.44% | 26,404,000 |
| Dec 16, 2024 | $11.18 | $11.24 | $10.48 | $10.66 | -4.99% | 55,903,800 |
| Dec 9, 2024 | $11.03 | $11.69 | $10.93 | $11.22 | +2.09% | 46,862,100 |
| Dec 2, 2024 | $10.88 | $11.10 | $10.68 | $10.99 | +1.29% | 34,911,700 |
| Nov 25, 2024 | $10.80 | $11.25 | $10.58 | $10.85 | -0.28% | 83,157,900 |
| Nov 18, 2024 | $10.78 | $11.19 | $10.27 | $10.88 | +0.37% | 59,653,700 |
| Nov 11, 2024 | $11.16 | $11.59 | $10.80 | $10.84 | -2.08% | 60,218,500 |
| Nov 4, 2024 | $11.00 | $11.55 | $10.83 | $11.07 | +0.82% | 50,584,600 |
| Oct 28, 2024 | $10.34 | $11.00 | $10.29 | $10.98 | +6.91% | 29,595,600 |
| Oct 21, 2024 | $10.46 | $10.48 | $10.22 | $10.27 | -1.72% | 25,400,200 |
| Oct 14, 2024 | $10.35 | $10.60 | $10.28 | $10.45 | +0.97% | 28,318,100 |
| Oct 7, 2024 | $10.51 | $10.59 | $10.30 | $10.35 | -1.62% | 25,154,500 |
| Sep 30, 2024 | $10.70 | $10.76 | $10.27 | $10.52 | -2.50% | 30,298,100 |
| Sep 23, 2024 | $10.37 | $10.90 | $10.29 | $10.79 | +4.05% | 25,261,100 |
| Sep 16, 2024 | $10.59 | $10.84 | $10.28 | $10.37 | -1.89% | 59,651,200 |
| Sep 9, 2024 | $10.10 | $10.62 | $9.95 | $10.57 | +4.76% | 42,040,200 |
| Sep 3, 2024 | $10.42 | $10.58 | $10.08 | $10.09 | -3.63% | 33,138,900 |
| Aug 26, 2024 | $11.38 | $11.46 | $10.27 | $10.47 | -7.83% | 66,135,100 |
| Aug 19, 2024 | $10.94 | $11.40 | $10.69 | $11.36 | +3.27% | 46,687,400 |
| Aug 12, 2024 | $10.29 | $11.16 | $10.18 | $11.00 | +6.80% | 56,043,000 |
| Aug 5, 2024 | $10.60 | $10.99 | $10.11 | $10.30 | -6.36% | 57,926,200 |
| Jul 29, 2024 | $11.20 | $11.70 | $10.75 | $11.00 | -1.70% | 49,490,500 |
| Jul 22, 2024 | $11.42 | $11.80 | $11.15 | $11.19 | -2.86% | 40,732,600 |
| Jul 15, 2024 | $11.63 | $11.97 | $11.42 | $11.52 | -0.35% | 41,034,700 |
| Jul 8, 2024 | $11.96 | $11.96 | $11.05 | $11.56 | -2.12% | 100,237,700 |
| Jul 1, 2024 | $10.39 | $12.13 | $10.06 | $11.81 | +13.67% | 88,207,600 |
| Jun 24, 2024 | $10.13 | $10.48 | $9.83 | $10.39 | +2.36% | 58,681,000 |
| Jun 17, 2024 | $10.11 | $10.27 | $9.54 | $10.15 | -0.20% | 73,474,500 |
| Jun 10, 2024 | $11.90 | $12.40 | $10.15 | $10.17 | -15.32% | 122,098,900 |
| Jun 3, 2024 | $12.85 | $13.05 | $11.89 | $12.01 | +0.84% | 84,117,500 |
| May 28, 2024 | $11.84 | $12.13 | $11.37 | $11.91 | -0.42% | 61,213,000 |
| May 20, 2024 | $12.29 | $12.29 | $11.65 | $11.96 | -0.50% | 47,902,400 |
| May 13, 2024 | $13.05 | $13.40 | $11.89 | $12.02 | -7.89% | 75,893,900 |
| May 6, 2024 | $13.34 | $13.79 | $12.60 | $13.05 | +1.24% | 71,244,000 |
| Apr 29, 2024 | $12.50 | $14.54 | $11.33 | $12.89 | +8.23% | 200,708,800 |
| Apr 22, 2024 | $12.46 | $12.98 | $11.82 | $11.91 | -4.26% | 78,317,000 |
| Apr 15, 2024 | $10.93 | $12.58 | $10.37 | $12.44 | +13.50% | 102,138,000 |
| Apr 8, 2024 | $11.83 | $11.84 | $10.12 | $10.96 | -8.44% | 132,104,100 |
| Apr 1, 2024 | $11.81 | $13.80 | $11.32 | $11.97 | +1.70% | 186,244,700 |
| Mar 25, 2024 | $11.35 | $11.91 | $11.19 | $11.77 | +4.62% | 45,856,200 |
| Mar 18, 2024 | $11.23 | $12.71 | $11.03 | $11.25 | +0.36% | 102,766,500 |
| Mar 11, 2024 | $10.92 | $12.21 | $10.85 | $11.21 | +2.56% | 98,598,400 |
| Mar 4, 2024 | $10.85 | $11.03 | $10.16 | $10.93 | -0.18% | 79,260,600 |
| Feb 26, 2024 | $11.20 | $11.98 | $10.81 | $10.95 | -2.32% | 127,649,100 |
| Feb 20, 2024 | $11.94 | $12.16 | $10.99 | $11.21 | -6.58% | 57,572,000 |
| Feb 12, 2024 | $12.95 | $13.61 | $12.00 | $12.00 | -6.98% | 88,360,600 |
| Feb 5, 2024 | $14.35 | $14.38 | $12.66 | $12.90 | -10.60% | 75,212,600 |
| Jan 29, 2024 | $13.75 | $15.70 | $13.46 | $14.43 | +4.57% | 120,298,700 |
| Jan 22, 2024 | $13.43 | $14.53 | $13.08 | $13.80 | +2.99% | 78,040,800 |
| Jan 16, 2024 | $13.19 | $13.51 | $12.84 | $13.40 | +0.53% | 43,039,300 |
| Jan 8, 2024 | $14.56 | $14.96 | $13.16 | $13.33 | -9.01% | 76,143,500 |
| Jan 2, 2024 | $14.69 | $15.04 | $13.78 | $14.65 | -0.95% | 52,200,700 |
| Dec 26, 2023 | $15.00 | $15.38 | $14.72 | $14.79 | -1.40% | 55,522,300 |
| Dec 18, 2023 | $16.07 | $16.30 | $14.79 | $15.00 | -7.81% | 113,443,600 |
| Dec 11, 2023 | $17.39 | $17.50 | $14.67 | $16.27 | -3.44% | 116,932,300 |
| Dec 4, 2023 | $15.74 | $17.26 | $14.96 | $16.85 | +6.78% | 94,878,800 |
| Nov 27, 2023 | $14.04 | $15.81 | $13.80 | $15.78 | +11.05% | 73,996,100 |
| Nov 20, 2023 | $13.43 | $14.30 | $13.24 | $14.21 | +7.73% | 57,199,200 |
| Nov 13, 2023 | $12.04 | $13.30 | $11.91 | $13.19 | +9.01% | 57,395,300 |
| Nov 6, 2023 | $13.09 | $13.42 | $11.56 | $12.10 | -12.06% | 86,791,800 |
| Oct 30, 2023 | $10.76 | $13.81 | $10.51 | $13.76 | +28.60% | 101,090,900 |
| Oct 23, 2023 | $11.39 | $11.53 | $10.63 | $10.70 | -6.96% | 63,181,300 |
| Oct 16, 2023 | $11.96 | $12.61 | $11.48 | $11.50 | -3.36% | 45,310,900 |
| Oct 9, 2023 | $11.65 | $12.62 | $11.39 | $11.90 | +0.68% | 43,997,000 |
| Oct 2, 2023 | $12.79 | $12.89 | $11.39 | $11.82 | -8.37% | 61,989,100 |
| Sep 25, 2023 | $12.73 | $13.12 | $12.21 | $12.90 | +2.06% | 50,536,200 |
| Sep 18, 2023 | $13.99 | $14.03 | $12.56 | $12.64 | -10.10% | 52,695,000 |
| Sep 11, 2023 | $13.75 | $14.57 | $13.23 | $14.06 | +2.93% | 68,617,000 |
| Sep 5, 2023 | $13.60 | $14.05 | $12.84 | $13.66 | +0.07% | 62,542,100 |
| Aug 28, 2023 | $14.56 | $15.33 | $13.62 | $13.65 | -5.47% | 59,522,700 |
| Aug 21, 2023 | $14.78 | $15.05 | $14.41 | $14.44 | -2.50% | 34,843,500 |
| Aug 14, 2023 | $15.04 | $15.48 | $14.43 | $14.81 | -3.01% | 54,253,900 |
| Aug 7, 2023 | $15.72 | $16.52 | $15.13 | $15.27 | -2.30% | 74,247,200 |
| Jul 31, 2023 | $15.48 | $16.24 | $14.85 | $15.63 | +1.96% | 55,111,100 |
| Jul 24, 2023 | $15.57 | $15.75 | $14.98 | $15.33 | -1.22% | 43,679,700 |
| Jul 17, 2023 | $15.70 | $16.50 | $15.19 | $15.52 | -2.76% | 63,816,700 |
| Jul 10, 2023 | $16.25 | $17.19 | $15.86 | $15.96 | -2.03% | 62,687,200 |
| Jul 3, 2023 | $15.91 | $16.70 | $15.64 | $16.29 | +2.39% | 38,214,600 |
| Jun 26, 2023 | $15.41 | $16.19 | $15.29 | $15.91 | +3.58% | 45,286,100 |
| Jun 20, 2023 | $16.11 | $16.35 | $15.33 | $15.36 | -5.65% | 50,978,500 |
| Jun 12, 2023 | $16.28 | $17.14 | $16.14 | $16.28 | +1.12% | 54,162,900 |
| Jun 5, 2023 | $15.29 | $17.19 | $15.00 | $16.10 | +4.55% | 80,863,300 |
| May 30, 2023 | $15.16 | $15.92 | $14.93 | $15.40 | +3.29% | 96,639,700 |
| May 22, 2023 | $15.19 | $15.54 | $13.80 | $14.91 | -1.71% | 117,020,400 |
| May 15, 2023 | $15.20 | $16.12 | $14.88 | $15.17 | +1.00% | 75,814,900 |
| May 8, 2023 | $16.97 | $17.10 | $14.92 | $15.02 | -10.91% | 85,607,100 |
| May 1, 2023 | $23.35 | $24.00 | $15.78 | $16.86 | -27.73% | 157,598,100 |
| Apr 24, 2023 | $22.57 | $23.60 | $21.62 | $23.33 | +3.55% | 44,909,100 |
| Apr 17, 2023 | $21.70 | $22.78 | $21.36 | $22.53 | +4.40% | 38,651,300 |
| Apr 10, 2023 | $21.50 | $23.47 | $21.25 | $21.58 | -0.37% | 49,160,500 |
| Apr 3, 2023 | $22.37 | $22.44 | $20.72 | $21.66 | -2.91% | 40,755,800 |
| Mar 27, 2023 | $20.53 | $22.74 | $20.38 | $22.31 | +10.28% | 45,555,000 |
| Mar 20, 2023 | $19.72 | $21.57 | $19.65 | $20.23 | +2.69% | 45,080,500 |
| Mar 13, 2023 | $19.54 | $20.27 | $18.89 | $19.70 | -0.96% | 76,663,000 |
| Mar 6, 2023 | $22.85 | $22.94 | $19.65 | $19.89 | -11.95% | 45,178,400 |
| Feb 27, 2023 | $22.44 | $22.70 | $21.05 | $22.59 | +1.30% | 50,212,700 |
| Feb 21, 2023 | $23.13 | $23.70 | $21.80 | $22.30 | -5.87% | 45,547,600 |
| Feb 13, 2023 | $21.56 | $24.66 | $21.19 | $23.69 | +9.73% | 85,469,900 |
| Feb 6, 2023 | $24.33 | $24.44 | $21.41 | $21.59 | -12.24% | 45,575,400 |
| Jan 30, 2023 | $22.80 | $25.93 | $21.78 | $24.60 | +6.63% | 80,053,500 |
| Jan 23, 2023 | $20.37 | $23.29 | $20.35 | $23.07 | +13.65% | 57,260,200 |
| Jan 17, 2023 | $20.05 | $20.97 | $19.17 | $20.30 | +1.20% | 37,538,700 |
| Jan 9, 2023 | $19.17 | $20.49 | $18.91 | $20.06 | +5.41% | 47,325,600 |
| Jan 3, 2023 | $17.39 | $19.08 | $16.87 | $19.03 | +12.74% | 42,937,300 |
| Dec 27, 2022 | $16.46 | $16.96 | $16.07 | $16.88 | +1.32% | 37,145,700 |
| Dec 19, 2022 | $17.25 | $17.34 | $16.29 | $16.66 | -3.76% | 54,722,900 |
| Dec 12, 2022 | $18.89 | $20.92 | $16.99 | $17.31 | -8.99% | 80,969,400 |
| Dec 5, 2022 | $20.35 | $20.37 | $17.49 | $19.02 | -6.67% | 67,361,100 |
| Nov 28, 2022 | $19.68 | $20.49 | $19.10 | $20.38 | +2.36% | 45,406,500 |
| Nov 21, 2022 | $18.66 | $20.05 | $18.23 | $19.91 | +6.70% | 33,536,300 |
| Nov 14, 2022 | $18.57 | $20.50 | $17.26 | $18.66 | -0.80% | 87,779,500 |
| Nov 7, 2022 | $15.77 | $19.30 | $15.51 | $18.81 | +20.81% | 91,632,000 |
| Oct 31, 2022 | $18.44 | $19.60 | $15.29 | $15.57 | -18.14% | 102,718,900 |
| Oct 24, 2022 | $19.20 | $20.08 | $18.36 | $19.02 | -1.04% | 43,432,500 |
| Oct 17, 2022 | $19.16 | $20.09 | $18.80 | $19.22 | +2.40% | 39,743,700 |
| Oct 10, 2022 | $18.75 | $19.44 | $17.93 | $18.77 | +0.64% | 37,354,300 |
| Oct 3, 2022 | $19.37 | $20.08 | $18.49 | $18.65 | -2.05% | 50,488,900 |
| Sep 26, 2022 | $20.04 | $20.45 | $18.80 | $19.04 | -5.60% | 51,592,600 |
| Sep 19, 2022 | $22.75 | $23.14 | $19.87 | $20.17 | -11.26% | 47,392,800 |
| Sep 12, 2022 | $23.93 | $24.33 | $21.32 | $22.73 | -3.93% | 82,605,600 |
| Sep 6, 2022 | $23.14 | $23.68 | $22.18 | $23.66 | +2.34% | 45,571,200 |
| Aug 29, 2022 | $24.71 | $24.95 | $22.93 | $23.12 | -7.15% | 47,626,400 |
| Aug 22, 2022 | $25.53 | $26.14 | $24.41 | $24.90 | -3.86% | 45,926,500 |
| Aug 15, 2022 | $25.97 | $27.49 | $25.49 | $25.90 | -1.11% | 46,163,100 |
| Aug 8, 2022 | $24.49 | $26.71 | $24.49 | $26.19 | +7.96% | 44,377,600 |
| Aug 1, 2022 | $23.59 | $25.89 | $23.15 | $24.26 | +2.58% | 53,695,300 |
| Jul 25, 2022 | $25.46 | $25.83 | $23.36 | $23.65 | -6.41% | 47,359,400 |
| Jul 18, 2022 | $24.68 | $26.14 | $23.68 | $25.27 | +1.08% | 45,761,000 |
| Jul 11, 2022 | $25.08 | $25.40 | $23.87 | $25.00 | -2.19% | 35,300,000 |
| Jul 5, 2022 | $24.42 | $26.05 | $23.84 | $25.56 | +1.39% | 29,510,500 |
| Jun 27, 2022 | $25.96 | $26.60 | $24.29 | $25.21 | -2.14% | 28,073,300 |
| Jun 21, 2022 | $25.29 | $25.88 | $24.03 | $25.76 | +4.89% | 30,493,500 |
| Jun 13, 2022 | $27.50 | $27.50 | $23.69 | $24.56 | -12.57% | 71,695,300 |
| Jun 6, 2022 | $30.82 | $31.07 | $28.01 | $28.09 | -8.80% | 33,046,000 |
| May 31, 2022 | $34.06 | $34.50 | $30.39 | $30.80 | -9.17% | 54,876,400 |
| May 23, 2022 | $32.86 | $33.96 | $31.06 | $33.91 | +3.89% | 42,190,700 |
| May 16, 2022 | $28.47 | $33.39 | $27.76 | $32.64 | +15.13% | 68,712,100 |
| May 9, 2022 | $27.24 | $28.42 | $26.11 | $28.35 | +1.58% | 44,708,500 |
| May 2, 2022 | $29.14 | $30.73 | $27.58 | $27.91 | -4.16% | 66,188,400 |
| Apr 25, 2022 | $30.54 | $31.43 | $28.08 | $29.12 | -6.19% | 38,122,100 |
| Apr 18, 2022 | $36.36 | $36.53 | $30.72 | $31.04 | -14.75% | 48,249,000 |
| Apr 11, 2022 | $35.79 | $37.00 | $35.78 | $36.41 | +1.31% | 19,613,600 |
| Apr 4, 2022 | $37.39 | $38.04 | $34.38 | $35.94 | -3.90% | 45,257,500 |
| Mar 28, 2022 | $38.42 | $39.21 | $36.81 | $37.40 | -2.81% | 34,842,400 |
| Mar 21, 2022 | $37.07 | $38.70 | $35.84 | $38.48 | +3.75% | 46,822,800 |
| Mar 14, 2022 | $33.02 | $37.26 | $32.85 | $37.09 | +13.70% | 85,092,000 |
| Mar 7, 2022 | $33.73 | $35.41 | $32.49 | $32.62 | -4.26% | 52,625,100 |
| Feb 28, 2022 | $28.82 | $35.74 | $28.82 | $34.07 | +15.26% | 109,339,600 |
| Feb 22, 2022 | $28.12 | $29.68 | $27.25 | $29.56 | +4.16% | 50,628,600 |
| Feb 14, 2022 | $35.90 | $36.39 | $27.62 | $28.38 | -21.17% | 140,569,600 |
| Feb 7, 2022 | $33.53 | $36.83 | $33.50 | $36.00 | +7.75% | 50,614,200 |
| Jan 31, 2022 | $32.69 | $34.24 | $32.19 | $33.41 | +1.33% | 47,409,600 |
| Jan 24, 2022 | $30.47 | $33.31 | $29.83 | $32.97 | +5.50% | 75,264,000 |
| Jan 18, 2022 | $36.49 | $37.40 | $31.13 | $31.25 | -15.13% | 75,364,400 |
| Jan 10, 2022 | $36.55 | $36.88 | $34.33 | $36.82 | +4.04% | 65,718,400 |
| Jan 3, 2022 | $30.62 | $35.72 | $30.58 | $35.39 | +17.26% | 97,534,100 |
| Dec 27, 2021 | $30.53 | $31.52 | $29.59 | $30.18 | -1.31% | 64,232,800 |
| Dec 20, 2021 | $29.02 | $30.69 | $28.29 | $30.58 | +3.59% | 55,842,600 |
| Dec 13, 2021 | $31.10 | $31.14 | $28.52 | $29.52 | -5.45% | 63,779,700 |
| Dec 6, 2021 | $31.11 | $32.54 | $30.59 | $31.22 | +0.48% | 71,609,300 |
| Nov 29, 2021 | $32.69 | $32.79 | $28.90 | $31.07 | -4.72% | 111,696,100 |
| Nov 22, 2021 | $33.72 | $33.96 | $32.28 | $32.61 | -3.12% | 49,343,400 |
| Nov 15, 2021 | $35.52 | $36.61 | $33.33 | $33.66 | -4.38% | 56,668,300 |
| Nov 8, 2021 | $36.34 | $36.45 | $34.69 | $35.20 | -3.14% | 52,345,500 |
| Nov 1, 2021 | $36.50 | $38.00 | $35.16 | $36.34 | +0.33% | 58,885,800 |
| Oct 25, 2021 | $37.61 | $37.86 | $35.59 | $36.22 | -3.44% | 50,248,400 |
| Oct 18, 2021 | $38.77 | $39.54 | $36.93 | $37.51 | -3.62% | 55,793,900 |
| Oct 11, 2021 | $39.85 | $40.06 | $38.88 | $38.92 | -2.24% | 39,846,600 |
| Oct 4, 2021 | $39.85 | $41.08 | $38.60 | $39.81 | -0.23% | 40,575,700 |
| Sep 27, 2021 | $39.94 | $41.18 | $39.12 | $39.90 | -0.23% | 40,766,100 |
| Sep 20, 2021 | $39.04 | $40.43 | $38.12 | $39.99 | 0.00% | 43,647,000 |
| Sep 13, 2021 | $39.96 | $40.74 | $38.57 | $39.99 | +0.86% | 52,842,500 |
| Sep 7, 2021 | $41.23 | $42.17 | $39.60 | $39.65 | -3.95% | 38,232,600 |
| Aug 30, 2021 | $40.89 | $42.15 | $39.34 | $41.28 | +0.95% | 44,632,400 |
| Aug 23, 2021 | $39.96 | $41.34 | $39.60 | $40.89 | +2.97% | 42,264,100 |
| Aug 16, 2021 | $38.94 | $41.63 | $37.77 | $39.71 | +1.40% | 65,997,000 |
| Aug 9, 2021 | $41.32 | $41.35 | $39.11 | $39.16 | -5.64% | 49,748,800 |
| Aug 2, 2021 | $41.16 | $42.11 | $38.04 | $41.50 | +1.39% | 89,958,600 |
| Jul 26, 2021 | $41.03 | $42.45 | $40.72 | $40.93 | -0.15% | 44,209,700 |
| Jul 19, 2021 | $39.78 | $41.74 | $39.17 | $40.99 | +1.74% | 47,220,300 |
| Jul 12, 2021 | $42.50 | $44.23 | $40.07 | $40.29 | -5.80% | 58,298,000 |
| Jul 6, 2021 | $44.00 | $44.03 | $40.69 | $42.77 | -3.15% | 49,575,600 |
| Jun 28, 2021 | $44.38 | $47.46 | $43.81 | $44.16 | +0.78% | 98,573,000 |
| Jun 21, 2021 | $40.30 | $43.98 | $39.56 | $43.82 | +9.47% | 84,102,400 |
| Jun 14, 2021 | $42.14 | $43.08 | $39.44 | $40.03 | -5.48% | 92,293,500 |
| Jun 7, 2021 | $41.97 | $42.99 | $41.11 | $42.35 | +1.56% | 60,257,600 |
| Jun 1, 2021 | $42.85 | $43.34 | $41.16 | $41.70 | -1.70% | 61,710,600 |
| May 24, 2021 | $42.25 | $43.55 | $40.66 | $42.42 | +0.64% | 90,183,700 |
| May 17, 2021 | $40.28 | $42.50 | $38.22 | $42.15 | +8.33% | 145,138,000 |
| May 10, 2021 | $39.49 | $40.67 | $37.95 | $38.91 | -1.22% | 97,580,700 |
| May 3, 2021 | $40.96 | $41.09 | $37.57 | $39.39 | -3.97% | 149,210,600 |
| Apr 26, 2021 | $42.44 | $43.34 | $40.68 | $41.02 | -1.65% | 135,266,900 |
| Apr 19, 2021 | $39.50 | $42.57 | $37.33 | $41.71 | +6.00% | 240,112,700 |
| Apr 12, 2021 | $42.12 | $42.68 | $38.80 | $39.35 | -6.04% | 202,900,500 |
| Apr 5, 2021 | $44.55 | $46.20 | $41.16 | $41.88 | -6.18% | 385,937,900 |
| Mar 29, 2021 | $46.99 | $48.39 | $43.00 | $44.64 | -7.44% | 515,951,200 |
| Mar 22, 2021 | $99.15 | $100.42 | $39.81 | $48.23 | -50.46% | 408,898,300 |
| Mar 15, 2021 | $94.71 | $101.97 | $86.17 | $97.35 | +2.54% | 161,149,600 |
| Mar 8, 2021 | $74.88 | $95.27 | $74.11 | $94.94 | +27.88% | 127,851,000 |
| Mar 1, 2021 | $64.80 | $74.76 | $64.60 | $74.24 | +15.12% | 80,951,600 |
| Feb 22, 2021 | $63.71 | $67.85 | $61.00 | $64.49 | +2.87% | 98,949,400 |
| Feb 16, 2021 | $58.22 | $63.73 | $57.36 | $62.69 | +7.51% | 53,359,000 |
| Feb 8, 2021 | $53.16 | $58.95 | $52.54 | $58.31 | +7.90% | 57,235,100 |
| Feb 1, 2021 | $48.54 | $54.88 | $48.46 | $54.04 | +11.42% | 84,024,700 |
| Jan 25, 2021 | $45.42 | $60.73 | $45.33 | $48.50 | +6.41% | 141,262,100 |
| Jan 19, 2021 | $44.12 | $45.82 | $42.89 | $45.58 | +0.62% | 72,760,500 |
| Jan 11, 2021 | $39.60 | $46.86 | $39.44 | $45.30 | +13.08% | 75,387,600 |
| Jan 4, 2021 | $37.30 | $40.74 | $36.21 | $40.06 | +7.51% | 70,196,000 |
| Dec 28, 2020 | $36.09 | $37.46 | $36.03 | $37.26 | +3.53% | 27,225,900 |
| Dec 21, 2020 | $34.58 | $36.44 | $34.12 | $35.99 | +2.07% | 40,480,700 |
| Dec 14, 2020 | $35.85 | $36.42 | $34.37 | $35.26 | -0.96% | 74,204,500 |
| Dec 7, 2020 | $36.64 | $37.32 | $34.91 | $35.60 | -3.65% | 53,060,600 |
| Nov 30, 2020 | $34.84 | $37.24 | $34.82 | $36.95 | +5.36% | 65,275,800 |
| Nov 23, 2020 | $34.25 | $35.48 | $33.50 | $35.07 | +3.18% | 43,357,900 |
| Nov 16, 2020 | $30.77 | $34.10 | $30.62 | $33.99 | +12.55% | 65,336,500 |
| Nov 9, 2020 | $30.85 | $31.15 | $28.78 | $30.20 | +3.07% | 51,200,900 |
| Nov 2, 2020 | $28.80 | $31.35 | $28.36 | $29.30 | +2.56% | 70,906,700 |
| Oct 26, 2020 | $28.64 | $28.94 | $27.40 | $28.57 | -2.42% | 47,739,700 |
| Oct 19, 2020 | $28.15 | $29.50 | $27.01 | $29.28 | +4.80% | 49,058,800 |
| Oct 12, 2020 | $28.83 | $28.97 | $27.09 | $27.94 | -3.39% | 41,535,000 |
| Oct 5, 2020 | $28.10 | $30.08 | $28.06 | $28.92 | +3.40% | 34,761,200 |
| Sep 28, 2020 | $29.99 | $30.19 | $26.99 | $27.97 | -5.28% | 53,201,800 |
| Sep 21, 2020 | $29.51 | $30.01 | $28.11 | $29.53 | -2.09% | 55,432,500 |
| Sep 14, 2020 | $29.37 | $31.40 | $29.20 | $30.16 | +3.01% | 56,308,800 |
| Sep 8, 2020 | $28.47 | $29.81 | $28.19 | $29.28 | +1.84% | 44,443,600 |
| Aug 31, 2020 | $27.82 | $29.02 | $27.19 | $28.75 | +2.72% | 36,998,100 |
| Aug 24, 2020 | $26.55 | $28.81 | $26.45 | $27.99 | +5.58% | 35,564,800 |
| Aug 17, 2020 | $27.50 | $28.10 | $26.29 | $26.51 | -3.46% | 40,487,200 |
| Aug 10, 2020 | $26.15 | $28.24 | $25.61 | $27.46 | +4.77% | 61,162,500 |
| Aug 3, 2020 | $26.07 | $27.57 | $25.34 | $26.21 | +0.54% | 55,772,400 |
| Jul 27, 2020 | $24.67 | $26.18 | $24.11 | $26.07 | +5.33% | 34,124,000 |
| Jul 20, 2020 | $25.28 | $25.48 | $24.12 | $24.75 | -1.75% | 40,102,300 |
| Jul 13, 2020 | $23.32 | $25.60 | $22.54 | $25.19 | +9.86% | 59,971,300 |
| Jul 6, 2020 | $23.79 | $23.94 | $21.67 | $22.93 | -1.38% | 47,344,600 |
| Jun 29, 2020 | $22.39 | $24.18 | $21.88 | $23.25 | +4.17% | 39,523,800 |
| Jun 22, 2020 | $23.61 | $24.15 | $22.02 | $22.32 | -5.78% | 73,466,300 |
| Jun 15, 2020 | $21.90 | $26.58 | $21.70 | $23.69 | +3.45% | 102,648,000 |
| Jun 8, 2020 | $26.00 | $28.59 | $21.80 | $22.90 | -7.74% | 104,197,400 |
| Jun 1, 2020 | $20.65 | $26.53 | $20.57 | $24.82 | +19.67% | 55,632,300 |
| May 26, 2020 | $20.35 | $22.38 | $19.80 | $20.74 | +5.87% | 59,529,400 |
| May 18, 2020 | $18.36 | $20.68 | $18.21 | $19.59 | +13.24% | 72,789,900 |
| May 11, 2020 | $18.44 | $18.59 | $16.05 | $17.30 | -4.31% | 66,553,300 |
| May 4, 2020 | $16.23 | $18.22 | $14.79 | $18.08 | +9.84% | 83,488,100 |
| Apr 27, 2020 | $15.72 | $19.50 | $15.72 | $16.46 | +5.31% | 62,728,200 |
| Apr 20, 2020 | $15.11 | $16.01 | $14.66 | $15.63 | -1.08% | 45,919,600 |
| Apr 13, 2020 | $16.75 | $16.86 | $14.39 | $15.80 | -4.59% | 58,432,200 |
| Apr 6, 2020 | $13.12 | $17.14 | $12.94 | $16.56 | +33.23% | 70,053,100 |
| Mar 30, 2020 | $12.97 | $14.89 | $11.92 | $12.43 | -2.81% | 71,357,300 |
| Mar 23, 2020 | $11.90 | $16.19 | $10.81 | $12.79 | +6.85% | 104,534,300 |
| Mar 16, 2020 | $15.50 | $15.73 | $10.10 | $11.97 | -27.01% | 93,064,100 |
| Mar 9, 2020 | $20.00 | $20.57 | $15.59 | $16.40 | -23.97% | 83,883,500 |
| Mar 2, 2020 | $24.75 | $24.80 | $20.62 | $21.57 | -12.35% | 91,400,100 |
| Feb 24, 2020 | $27.50 | $27.51 | $23.07 | $24.61 | -12.92% | 105,589,200 |
| Feb 18, 2020 | $35.02 | $35.97 | $28.17 | $28.26 | -19.21% | 78,651,800 |
| Feb 10, 2020 | $34.50 | $35.58 | $33.96 | $34.98 | +0.78% | 26,907,000 |
| Feb 3, 2020 | $33.73 | $35.26 | $32.60 | $34.71 | +1.70% | 40,536,600 |
| Jan 27, 2020 | $35.37 | $35.76 | $33.49 | $34.13 | -4.64% | 42,536,900 |
| Jan 21, 2020 | $39.50 | $39.62 | $35.40 | $35.79 | -9.37% | 34,548,500 |
| Jan 13, 2020 | $40.40 | $41.05 | $39.32 | $39.49 | -2.03% | 31,013,400 |
| Jan 6, 2020 | $41.49 | $42.37 | $40.13 | $40.31 | -2.75% | 31,380,600 |
| Dec 30, 2019 | $41.78 | $42.35 | $41.07 | $41.45 | -0.74% | 18,833,200 |
| Dec 23, 2019 | $42.74 | $42.96 | $41.62 | $41.76 | -1.49% | 17,645,100 |
| Dec 16, 2019 | $39.07 | $43.04 | $38.84 | $42.39 | +9.70% | 46,067,300 |
| Dec 9, 2019 | $40.24 | $40.31 | $36.91 | $38.64 | -2.72% | 38,221,100 |
| Dec 2, 2019 | $40.50 | $41.78 | $38.87 | $39.72 | -1.63% | 55,901,700 |
| Nov 25, 2019 | $39.57 | $40.75 | $39.09 | $40.38 | +2.18% | 22,114,600 |
| Nov 18, 2019 | $38.40 | $39.68 | $37.88 | $39.52 | +2.46% | 28,355,800 |
| Nov 11, 2019 | $38.21 | $39.22 | $36.67 | $38.57 | +1.21% | 37,509,400 |
| Nov 4, 2019 | $36.95 | $38.30 | $36.74 | $38.11 | +3.73% | 20,079,500 |
| Oct 28, 2019 | $36.27 | $36.88 | $35.02 | $36.74 | +1.94% | 24,096,500 |
| Oct 21, 2019 | $36.91 | $37.09 | $35.08 | $36.04 | -1.93% | 29,538,300 |
| Oct 14, 2019 | $38.31 | $38.61 | $36.25 | $36.75 | -4.37% | 27,526,400 |
| Oct 7, 2019 | $38.91 | $39.23 | $37.10 | $38.43 | -1.56% | 20,116,600 |
| Sep 30, 2019 | $40.45 | $41.08 | $37.88 | $39.04 | -3.17% | 19,622,500 |
| Sep 23, 2019 | $41.81 | $42.27 | $40.08 | $40.32 | -3.72% | 23,893,300 |
| Sep 16, 2019 | $43.51 | $44.08 | $41.83 | $41.88 | -4.43% | 28,394,700 |
| Sep 9, 2019 | $43.51 | $44.94 | $42.95 | $43.82 | +0.44% | 29,017,700 |
| Sep 3, 2019 | $41.37 | $43.71 | $40.65 | $43.63 | +3.73% | 21,560,700 |
| Aug 26, 2019 | $42.11 | $42.81 | $40.78 | $42.06 | +1.57% | 21,725,500 |
| Aug 19, 2019 | $44.35 | $44.86 | $41.22 | $41.41 | -5.46% | 22,033,700 |
| Aug 12, 2019 | $50.00 | $50.11 | $42.96 | $43.80 | -10.45% | 29,362,500 |
| Aug 5, 2019 | $49.49 | $51.06 | $48.05 | $48.91 | -2.96% | 24,573,200 |
| Jul 29, 2019 | $51.90 | $52.62 | $49.59 | $50.40 | -2.80% | 9,230,600 |
| Jul 22, 2019 | $50.55 | $51.96 | $49.36 | $51.85 | +2.27% | 9,702,500 |
| Jul 15, 2019 | $53.14 | $53.71 | $50.67 | $50.70 | -4.66% | 11,274,500 |
| Jul 8, 2019 | $51.80 | $53.47 | $51.75 | $53.18 | +2.25% | 10,763,300 |
| Jul 1, 2019 | $50.32 | $52.32 | $49.95 | $52.01 | +4.23% | 8,033,600 |
| Jun 24, 2019 | $50.36 | $50.53 | $48.29 | $49.90 | -1.13% | 10,923,900 |
| Jun 17, 2019 | $49.07 | $50.98 | $48.28 | $50.47 | +3.02% | 12,871,900 |
| Jun 10, 2019 | $48.48 | $49.49 | $47.77 | $48.99 | +1.18% | 8,498,600 |
| Jun 3, 2019 | $48.10 | $49.30 | $47.91 | $48.42 | +0.29% | 8,676,500 |
| May 28, 2019 | $47.71 | $48.97 | $46.43 | $48.28 | +1.68% | 10,534,300 |
| May 20, 2019 | $48.25 | $49.03 | $47.39 | $47.48 | -1.86% | 10,171,600 |
| May 13, 2019 | $48.58 | $48.79 | $47.04 | $48.38 | -1.85% | 10,169,400 |
| May 6, 2019 | $49.04 | $49.89 | $48.01 | $49.29 | -0.88% | 11,595,200 |
| Apr 29, 2019 | $51.28 | $51.91 | $48.92 | $49.73 | -2.87% | 11,505,300 |
| Apr 22, 2019 | $52.33 | $52.33 | $50.62 | $51.20 | -2.27% | 11,261,700 |
| Apr 15, 2019 | $51.74 | $52.89 | $51.09 | $52.39 | +1.57% | 8,441,500 |
| Apr 8, 2019 | $50.16 | $52.22 | $50.16 | $51.58 | +2.40% | 13,486,400 |
| Apr 1, 2019 | $48.00 | $50.40 | $47.74 | $50.37 | +5.98% | 11,028,300 |
| Mar 25, 2019 | $45.49 | $48.14 | $45.20 | $47.53 | +5.48% | 18,556,500 |
| Mar 18, 2019 | $47.75 | $48.08 | $45.04 | $45.06 | -5.53% | 18,470,900 |
| Mar 11, 2019 | $49.13 | $49.89 | $47.66 | $47.70 | -2.67% | 21,540,100 |
| Mar 4, 2019 | $51.08 | $51.18 | $48.35 | $49.01 | -3.50% | 10,693,200 |
| Feb 25, 2019 | $51.94 | $51.94 | $49.18 | $50.79 | -1.74% | 12,436,900 |
| Feb 19, 2019 | $50.60 | $51.70 | $50.29 | $51.69 | +2.07% | 13,782,800 |
| Feb 11, 2019 | $49.18 | $51.07 | $47.95 | $50.64 | +2.18% | 20,162,800 |
| Feb 4, 2019 | $49.57 | $50.19 | $48.53 | $49.56 | -0.22% | 9,015,400 |
| Jan 28, 2019 | $48.95 | $50.64 | $48.63 | $49.67 | +1.02% | 12,486,700 |
| Jan 22, 2019 | $49.10 | $49.50 | $48.14 | $49.17 | -0.14% | 9,656,200 |
| Jan 14, 2019 | $47.71 | $49.73 | $47.44 | $49.24 | +2.65% | 18,298,600 |
| Jan 7, 2019 | $47.13 | $48.67 | $46.87 | $47.97 | +1.70% | 15,615,500 |
| Dec 31, 2018 | $43.75 | $47.35 | $42.81 | $47.17 | +8.66% | 17,007,800 |
| Dec 24, 2018 | $42.64 | $44.10 | $41.38 | $43.41 | +0.12% | 13,989,700 |
| Dec 17, 2018 | $47.92 | $47.99 | $43.10 | $43.36 | -9.76% | 22,799,500 |
| Dec 10, 2018 | $50.92 | $51.11 | $47.45 | $48.05 | -5.97% | 21,227,900 |
| Dec 3, 2018 | $54.48 | $54.84 | $50.27 | $51.10 | -5.68% | 13,694,100 |
| Nov 26, 2018 | $54.46 | $55.75 | $53.52 | $54.18 | +0.48% | 11,171,800 |
| Nov 19, 2018 | $57.32 | $57.57 | $52.16 | $53.92 | -6.21% | 13,797,700 |
| Nov 12, 2018 | $57.62 | $57.95 | $55.69 | $57.49 | -0.10% | 7,375,600 |
| Nov 5, 2018 | $56.49 | $58.48 | $56.16 | $57.55 | +2.46% | 9,601,700 |
| Oct 29, 2018 | $54.37 | $59.56 | $53.34 | $56.17 | +4.35% | 17,310,500 |
| Oct 22, 2018 | $57.04 | $57.38 | $53.16 | $53.83 | -5.89% | 17,245,900 |
| Oct 15, 2018 | $53.94 | $57.41 | $53.94 | $57.20 | +5.30% | 14,697,100 |
| Oct 8, 2018 | $55.08 | $58.53 | $53.67 | $54.32 | -1.81% | 20,563,800 |
| Oct 1, 2018 | $57.51 | $57.53 | $55.19 | $55.32 | -3.71% | 17,127,800 |
| Sep 24, 2018 | $56.74 | $57.58 | $55.90 | $57.45 | +1.25% | 17,106,900 |
| Sep 17, 2018 | $55.90 | $56.94 | $55.39 | $56.74 | +1.59% | 19,706,000 |
| Sep 10, 2018 | $56.23 | $56.72 | $53.87 | $55.85 | -0.37% | 26,029,300 |
| Sep 4, 2018 | $52.84 | $57.15 | $51.50 | $56.06 | +5.73% | 21,644,900 |
| Aug 27, 2018 | $53.33 | $54.12 | $52.71 | $53.02 | -0.15% | 8,600,100 |
| Aug 20, 2018 | $53.45 | $54.29 | $52.69 | $53.10 | -0.23% | 7,380,700 |
| Aug 13, 2018 | $52.58 | $53.56 | $51.87 | $53.22 | +1.33% | 8,082,800 |
| Aug 6, 2018 | $52.91 | $54.79 | $52.30 | $52.52 | -1.20% | 15,834,400 |
| Jul 30, 2018 | $53.29 | $53.45 | $50.91 | $53.16 | -1.57% | 44,397,900 |
| Jul 23, 2018 | $57.25 | $58.52 | $53.21 | $54.01 | -5.63% | 22,595,200 |
| Jul 16, 2018 | $59.01 | $59.07 | $56.46 | $57.23 | -3.02% | 10,420,100 |
| Jul 9, 2018 | $58.20 | $59.59 | $57.34 | $59.01 | +1.48% | 12,188,000 |
| Jul 2, 2018 | $55.97 | $58.25 | $55.50 | $58.15 | +3.43% | 7,316,800 |
| Jun 25, 2018 | $56.63 | $56.97 | $55.11 | $56.22 | -0.85% | 12,831,400 |
| Jun 18, 2018 | $56.00 | $58.50 | $55.55 | $56.70 | +1.05% | 20,683,400 |
| Jun 11, 2018 | $51.07 | $56.35 | $51.05 | $56.11 | +9.74% | 21,139,400 |
| Jun 4, 2018 | $50.10 | $51.60 | $49.79 | $51.13 | +2.30% | 15,499,900 |
| May 29, 2018 | $50.68 | $51.51 | $49.86 | $49.98 | -1.94% | 13,944,500 |
| May 21, 2018 | $52.36 | $52.58 | $50.25 | $50.97 | -1.51% | 13,765,400 |
| May 14, 2018 | $53.10 | $55.50 | $49.95 | $51.75 | -1.47% | 36,759,800 |
| May 7, 2018 | $52.97 | $53.02 | $50.88 | $52.52 | -1.22% | 13,546,500 |
| Apr 30, 2018 | $50.18 | $53.28 | $47.54 | $53.17 | +6.40% | 19,701,700 |
| Apr 23, 2018 | $49.36 | $50.82 | $49.22 | $49.97 | +1.30% | 12,968,500 |
| Apr 16, 2018 | $50.33 | $51.99 | $49.04 | $49.33 | -1.48% | 13,643,800 |
| Apr 9, 2018 | $52.98 | $53.27 | $49.65 | $50.07 | -5.24% | 22,881,100 |
| Apr 2, 2018 | $51.40 | $53.89 | $50.33 | $52.84 | +2.82% | 24,750,400 |
| Mar 26, 2018 | $49.86 | $53.43 | $49.61 | $51.39 | +4.30% | 16,778,800 |
| Mar 19, 2018 | $50.96 | $51.26 | $49.24 | $49.27 | -3.30% | 14,768,400 |
| Mar 12, 2018 | $52.28 | $52.84 | $50.63 | $50.95 | -2.36% | 24,870,300 |
| Mar 5, 2018 | $53.10 | $53.80 | $50.54 | $52.18 | -2.14% | 20,369,600 |
| Feb 26, 2018 | $55.25 | $56.08 | $51.65 | $53.32 | -3.27% | 13,507,000 |
| Feb 20, 2018 | $55.21 | $56.76 | $54.19 | $55.12 | -0.49% | 11,594,400 |
| Feb 12, 2018 | $53.19 | $57.48 | $52.72 | $55.39 | +4.98% | 24,235,900 |
| Feb 5, 2018 | $55.25 | $56.18 | $50.63 | $52.76 | -4.77% | 22,416,900 |
| Jan 29, 2018 | $59.31 | $59.59 | $55.29 | $55.40 | -7.67% | 23,157,100 |
| Jan 22, 2018 | $57.18 | $60.10 | $56.56 | $60.00 | +3.90% | 22,870,100 |
| Jan 16, 2018 | $59.19 | $61.59 | $57.67 | $57.75 | -1.84% | 25,300,300 |
| Jan 8, 2018 | $57.58 | $59.45 | $55.68 | $58.83 | +2.17% | 22,446,500 |
| Jan 2, 2018 | $58.19 | $59.55 | $57.39 | $57.58 | -2.41% | 15,959,500 |
| Dec 26, 2017 | $59.87 | $60.42 | $58.87 | $59.00 | -1.94% | 9,815,900 |
| Dec 18, 2017 | $59.09 | $60.77 | $58.58 | $60.17 | +2.16% | 19,583,300 |
| Dec 11, 2017 | $57.87 | $59.12 | $56.91 | $58.90 | +2.49% | 19,934,300 |
| Dec 4, 2017 | $57.57 | $60.29 | $56.58 | $57.47 | +0.63% | 19,534,300 |
| Nov 27, 2017 | $56.73 | $57.29 | $54.41 | $57.11 | +1.01% | 33,378,400 |
| Nov 20, 2017 | $56.64 | $57.29 | $55.78 | $56.54 | -0.35% | 35,837,600 |
| Nov 13, 2017 | $56.58 | $57.60 | $54.70 | $56.74 | 0.00% | 133,271,300 |
| Nov 6, 2017 | $55.20 | $59.25 | $54.62 | $56.74 | +2.42% | 68,617,000 |
| Oct 30, 2017 | $56.51 | $57.24 | $52.75 | $55.40 | -2.38% | 44,826,300 |
| Oct 23, 2017 | $58.82 | $58.82 | $55.51 | $56.75 | -3.68% | 21,751,700 |
| Oct 16, 2017 | $56.99 | $59.27 | $56.35 | $58.92 | +3.37% | 18,455,000 |
| Oct 9, 2017 | $58.35 | $58.51 | $56.22 | $57.00 | -2.23% | 15,641,000 |
| Oct 2, 2017 | $58.37 | $60.28 | $57.60 | $58.30 | +0.52% | 17,606,600 |
| Sep 25, 2017 | $59.40 | $60.74 | $56.91 | $58.00 | -2.08% | 22,589,100 |
| Sep 18, 2017 | $58.34 | $59.39 | $57.44 | $59.23 | +1.72% | 12,244,000 |
| Sep 11, 2017 | $59.79 | $60.60 | $57.59 | $58.23 | -2.00% | 22,644,400 |
| Sep 5, 2017 | $64.10 | $64.51 | $58.68 | $59.42 | -7.65% | 16,853,300 |
| Aug 28, 2017 | $64.13 | $64.99 | $63.04 | $64.34 | +0.70% | 8,318,100 |
| Aug 21, 2017 | $64.92 | $65.94 | $63.75 | $63.89 | -1.40% | 8,592,800 |
| Aug 14, 2017 | $67.17 | $67.57 | $64.78 | $64.80 | -2.86% | 10,836,300 |
| Aug 7, 2017 | $63.49 | $67.17 | $62.70 | $66.71 | +4.86% | 20,691,100 |
| Jul 31, 2017 | $67.47 | $67.62 | $63.39 | $63.62 | -5.65% | 13,479,500 |
| Jul 24, 2017 | $65.89 | $68.75 | $65.56 | $67.43 | +2.43% | 10,327,400 |
| Jul 17, 2017 | $63.94 | $66.53 | $63.55 | $65.83 | +2.94% | 10,352,900 |
| Jul 10, 2017 | $62.78 | $64.39 | $62.78 | $63.95 | +1.81% | 8,022,200 |
| Jul 3, 2017 | $64.17 | $64.87 | $61.95 | $62.81 | -1.52% | 6,219,200 |
| Jun 26, 2017 | $63.77 | $65.23 | $63.23 | $63.78 | +0.27% | 13,078,500 |
| Jun 19, 2017 | $62.17 | $63.83 | $60.30 | $63.61 | +2.22% | 18,628,600 |
| Jun 12, 2017 | $60.82 | $63.37 | $60.48 | $62.23 | +2.50% | 15,938,400 |
| Jun 5, 2017 | $61.05 | $61.52 | $59.72 | $60.71 | -0.96% | 14,392,500 |
| May 30, 2017 | $61.60 | $62.15 | $60.82 | $61.30 | -0.44% | 11,844,000 |
| May 22, 2017 | $61.69 | $62.50 | $61.20 | $61.57 | -0.15% | 10,342,100 |
| May 15, 2017 | $62.21 | $62.68 | $60.10 | $61.66 | -0.87% | 17,802,600 |
| May 8, 2017 | $65.32 | $65.70 | $61.94 | $62.20 | -4.60% | 17,117,800 |
| May 1, 2017 | $66.89 | $67.00 | $61.08 | $65.20 | -2.04% | 26,253,200 |
| Apr 24, 2017 | $67.20 | $67.53 | $65.42 | $66.56 | -0.42% | 14,106,500 |
| Apr 17, 2017 | $66.75 | $69.31 | $66.37 | $66.84 | +0.57% | 15,933,800 |
| Apr 10, 2017 | $68.62 | $68.98 | $66.45 | $66.46 | -3.22% | 8,193,600 |
| Apr 3, 2017 | $69.37 | $70.10 | $68.28 | $68.67 | -0.99% | 11,551,500 |
| Mar 27, 2017 | $66.40 | $69.60 | $66.09 | $69.36 | +3.68% | 12,889,800 |
| Mar 20, 2017 | $67.02 | $67.40 | $65.66 | $66.90 | -0.07% | 12,405,200 |
| Mar 13, 2017 | $67.54 | $68.50 | $66.82 | $66.95 | -0.68% | 13,274,600 |
| Mar 6, 2017 | $67.98 | $68.59 | $67.12 | $67.41 | -1.22% | 14,995,300 |
| Feb 27, 2017 | $66.90 | $68.49 | $65.74 | $68.24 | +1.90% | 21,137,200 |
| Feb 21, 2017 | $65.61 | $68.14 | $65.59 | $66.97 | +1.95% | 13,942,600 |
| Feb 13, 2017 | $64.64 | $66.14 | $64.08 | $65.69 | +2.00% | 22,599,100 |
| Feb 6, 2017 | $64.33 | $65.13 | $63.24 | $64.40 | +0.39% | 15,959,900 |
| Jan 30, 2017 | $64.71 | $65.35 | $63.79 | $64.15 | -0.91% | 13,020,900 |
| Jan 23, 2017 | $63.31 | $64.94 | $62.67 | $64.74 | +1.97% | 18,522,700 |
| Jan 17, 2017 | $62.23 | $63.58 | $61.99 | $63.49 | +1.88% | 14,437,800 |
| Jan 9, 2017 | $64.13 | $64.30 | $61.95 | $62.32 | -3.06% | 20,933,900 |
| Jan 3, 2017 | $65.41 | $66.88 | $63.81 | $64.29 | +1.05% | 18,381,300 |
| Dec 27, 2016 | $64.71 | $64.98 | $63.24 | $63.62 | -1.62% | 8,880,000 |
| Dec 19, 2016 | $64.85 | $65.00 | $64.04 | $64.67 | +0.20% | 13,115,500 |
| Dec 12, 2016 | $62.04 | $65.09 | $59.32 | $64.54 | +3.16% | 39,849,200 |
| Dec 5, 2016 | $60.41 | $64.04 | $60.09 | $62.56 | +3.95% | 22,727,300 |
| Nov 28, 2016 | $60.71 | $61.33 | $59.87 | $60.18 | -1.21% | 18,845,600 |
| Nov 21, 2016 | $60.08 | $61.34 | $59.75 | $60.92 | +1.53% | 15,791,600 |
| Nov 14, 2016 | $57.89 | $60.52 | $57.66 | $60.00 | – | 23,068,200 |
Seasonality
SKYD 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 | 5.8% | -1.5% | -6.4% | 0.4% | 0.6% | 0.7% | -1.3% | 2.6% | -1.3% | -7.9% | 6.7% | -3.9% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -16.3% | 20.5% | -32.9% | 13.5% | 3.6% | -6.6% | -19.3% | 37.1% | -4.9% | -23.0% | ||
| 2025 | 4.0% | 4.4% | 5.7% | -1.8% | 3.1% | 7.1% | -2.6% | 16.9% | 29.1% | -18.7% | 4.1% | -16.0% |
| 2024 | -1.4% | -24.3% | 7.1% | -3.2% | 4.6% | -12.3% | 9.9% | -8.3% | 1.9% | 3.0% | -0.8% | -3.2% |
| 2023 | 37.2% | -7.5% | 5.4% | 4.6% | -34.8% | 4.9% | 0.8% | -5.9% | -14.2% | -15.7% | 32.1% | 3.3% |
| 2022 | 10.8% | -8.5% | 24.4% | -23.0% | 17.9% | -27.4% | -4.2% | -1.1% | -17.7% | -3.8% | 9.6% | -14.9% |
| 2021 | 30.2% | 33.0% | -29.9% | -9.0% | 3.4% | 7.2% | -9.4% | 1.3% | -4.1% | -8.3% | -14.6% | -1.7% |
| 2020 | -18.7% | -27.9% | -42.2% | 23.2% | 20.2% | 13.6% | 11.8% | 6.8% | 1.4% | 2.0% | 23.5% | 6.3% |
| 2019 | 13.1% | 1.5% | -5.0% | 7.9% | -5.8% | 3.7% | 3.2% | -18.3% | -3.6% | -10.7% | 12.0% | 4.5% |
| 2018 | -2.4% | -8.1% | -2.6% | -4.3% | 2.4% | 12.0% | -6.3% | 0.7% | 8.7% | -0.2% | -5.5% | -19.0% |
| 2017 | 1.4% | 2.2% | 5.5% | -4.0% | -8.2% | 4.7% | 3.2% | -2.7% | -9.2% | -3.2% | -0.1% | 5.6% |