STAG Industrial, Inc. (STAG) stock
STAGNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 8/3010% above fair value
$36.86−0.41 (-1.10%)
Close on Oct 30, 2026Market cap $7.11BP/E 28.4Yield 4.04%
Price history
STAG Industrial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.86
-1.10% on the day
52-week range
$35.14 – $42.61
-13.5% from the high
Change over 52 weeks
-4.4%
From $38.54 on Oct 30, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $36.59 | $37.37 | $35.91 | $36.86 | +1.18% | 9,334,033 |
| Oct 19, 2026 | $35.73 | $36.79 | $35.32 | $36.43 | +1.67% | 5,819,445 |
| Oct 12, 2026 | $36.01 | $36.89 | $35.61 | $35.83 | -0.50% | 6,335,363 |
| Oct 5, 2026 | $36.08 | $36.45 | $35.14 | $36.01 | -0.11% | 7,317,834 |
| Sep 28, 2026 | $36.79 | $37.18 | $35.39 | $36.05 | -2.01% | 10,352,362 |
| Sep 21, 2026 | $37.67 | $37.95 | $36.69 | $36.79 | -2.15% | 9,155,857 |
| Sep 14, 2026 | $37.06 | $37.70 | $36.63 | $37.60 | +1.24% | 8,055,907 |
| Sep 8, 2026 | $37.61 | $37.73 | $36.69 | $37.14 | -1.43% | 4,125,763 |
| Aug 31, 2026 | $37.33 | $38.00 | $37.05 | $37.68 | +1.34% | 9,722,772 |
| Aug 24, 2026 | $36.79 | $37.40 | $36.66 | $37.18 | +1.39% | 7,045,272 |
| Aug 17, 2026 | $36.60 | $37.03 | $36.21 | $36.67 | -0.22% | 7,426,381 |
| Aug 10, 2026 | $37.09 | $37.33 | $36.50 | $36.75 | -1.47% | 5,642,240 |
| Aug 3, 2026 | $38.16 | $38.71 | $36.61 | $37.30 | -2.51% | 8,134,362 |
| Jul 27, 2026 | $41.07 | $41.19 | $37.91 | $38.26 | -6.93% | 11,707,135 |
| Jul 20, 2026 | $41.68 | $42.18 | $40.37 | $41.11 | -1.37% | 7,957,828 |
| Jul 13, 2026 | $39.00 | $42.61 | $38.90 | $41.68 | +6.93% | 11,031,877 |
| Jul 6, 2026 | $39.08 | $39.74 | $38.52 | $38.98 | -0.46% | 7,253,635 |
| Jun 29, 2026 | $39.15 | $39.18 | $38.03 | $39.16 | -0.66% | 5,547,760 |
| Jun 22, 2026 | $37.72 | $39.47 | $37.69 | $39.42 | +4.29% | 8,913,769 |
| Jun 15, 2026 | $38.80 | $38.99 | $37.04 | $37.80 | -2.53% | 6,724,297 |
| Jun 8, 2026 | $37.13 | $38.80 | $36.79 | $38.78 | +4.08% | 6,530,028 |
| Jun 1, 2026 | $37.51 | $37.76 | $36.28 | $37.26 | -1.61% | 5,197,549 |
| May 26, 2026 | $38.15 | $38.70 | $37.60 | $37.87 | -0.73% | 5,181,637 |
| May 18, 2026 | $37.94 | $38.43 | $37.67 | $38.15 | +1.01% | 5,011,604 |
| May 11, 2026 | $39.07 | $39.16 | $37.55 | $37.77 | -3.03% | 5,332,122 |
| May 4, 2026 | $38.32 | $39.30 | $37.46 | $38.95 | +0.96% | 7,306,608 |
| Apr 27, 2026 | $38.90 | $39.84 | $37.79 | $38.58 | -0.72% | 6,658,780 |
| Apr 20, 2026 | $39.55 | $39.99 | $38.71 | $38.86 | -2.24% | 4,599,799 |
| Apr 13, 2026 | $38.09 | $39.92 | $37.68 | $39.75 | +4.19% | 4,889,147 |
| Apr 6, 2026 | $36.35 | $38.22 | $36.17 | $38.15 | +4.38% | 5,505,218 |
| Mar 30, 2026 | $36.46 | $36.66 | $35.61 | $36.55 | +1.27% | 5,697,747 |
| Mar 23, 2026 | $37.13 | $37.71 | $35.77 | $36.09 | -1.50% | 8,879,253 |
| Mar 16, 2026 | $38.47 | $38.91 | $36.41 | $36.64 | -3.66% | 7,806,353 |
| Mar 9, 2026 | $37.85 | $38.73 | $37.27 | $38.03 | -0.18% | 5,412,299 |
| Mar 2, 2026 | $39.22 | $39.82 | $37.74 | $38.10 | -2.86% | 5,178,844 |
| Feb 23, 2026 | $39.54 | $39.98 | $38.36 | $39.22 | -0.78% | 6,827,053 |
| Feb 17, 2026 | $38.32 | $39.55 | $37.99 | $39.53 | +3.86% | 5,210,929 |
| Feb 9, 2026 | $39.27 | $39.84 | $36.96 | $38.06 | -3.18% | 9,471,799 |
| Feb 2, 2026 | $37.41 | $39.88 | $37.37 | $39.31 | +4.80% | 8,177,933 |
| Jan 26, 2026 | $36.80 | $37.52 | $36.53 | $37.51 | +2.40% | 10,133,023 |
| Jan 20, 2026 | $37.64 | $37.98 | $36.33 | $36.63 | -3.30% | 6,169,513 |
| Jan 12, 2026 | $37.94 | $38.08 | $36.97 | $37.88 | -0.03% | 8,200,764 |
| Jan 5, 2026 | $36.92 | $38.43 | $36.52 | $37.89 | +2.63% | 7,219,136 |
| Dec 29, 2025 | $37.40 | $37.42 | $36.43 | $36.92 | -0.86% | 4,009,426 |
| Dec 22, 2025 | $37.19 | $37.40 | $36.89 | $37.24 | -0.03% | 3,154,700 |
| Dec 15, 2025 | $37.95 | $38.05 | $37.06 | $37.25 | -1.14% | 10,161,537 |
| Dec 8, 2025 | $38.70 | $38.87 | $37.63 | $37.68 | -2.86% | 6,536,225 |
| Dec 1, 2025 | $38.90 | $39.40 | $38.64 | $38.79 | -1.25% | 5,230,035 |
| Nov 24, 2025 | $38.99 | $39.73 | $38.69 | $39.28 | +0.59% | 4,318,306 |
| Nov 17, 2025 | $38.63 | $39.18 | $37.91 | $39.05 | +1.59% | 5,134,606 |
| Nov 10, 2025 | $39.00 | $39.57 | $38.39 | $38.44 | -1.44% | 5,715,094 |
| Nov 3, 2025 | $38.00 | $39.00 | $37.64 | $39.00 | +1.91% | 6,319,574 |
| Oct 27, 2025 | $38.66 | $38.80 | $37.01 | $38.27 | -0.93% | 7,901,829 |
| Oct 20, 2025 | $38.39 | $39.01 | $38.21 | $38.63 | +1.18% | 6,878,720 |
| Oct 13, 2025 | $35.71 | $38.30 | $35.62 | $38.18 | +7.55% | 8,387,228 |
| Oct 6, 2025 | $36.32 | $36.69 | $35.45 | $35.50 | -2.04% | 6,754,707 |
| Sep 29, 2025 | $35.00 | $36.41 | $34.67 | $36.24 | +3.75% | 8,465,772 |
| Sep 22, 2025 | $34.91 | $35.31 | $34.40 | $34.93 | -0.11% | 9,840,872 |
| Sep 15, 2025 | $36.51 | $36.61 | $34.89 | $34.97 | -3.56% | 10,068,750 |
| Sep 8, 2025 | $36.39 | $36.69 | $35.72 | $36.26 | -1.89% | 5,607,322 |
| Sep 2, 2025 | $36.49 | $37.59 | $35.91 | $36.96 | +0.30% | 4,004,794 |
| Aug 25, 2025 | $36.65 | $37.12 | $36.25 | $36.85 | +0.27% | 5,895,242 |
| Aug 18, 2025 | $34.75 | $36.99 | $34.33 | $36.75 | +5.76% | 5,797,662 |
| Aug 11, 2025 | $34.56 | $35.26 | $34.18 | $34.75 | +0.35% | 5,361,942 |
| Aug 4, 2025 | $34.48 | $35.24 | $34.40 | $34.63 | +0.70% | 6,878,481 |
| Jul 28, 2025 | $35.58 | $36.02 | $33.72 | $34.39 | -3.51% | 10,348,888 |
| Jul 21, 2025 | $35.85 | $36.35 | $35.21 | $35.64 | 0.00% | 5,859,728 |
| Jul 14, 2025 | $36.30 | $36.52 | $35.14 | $35.64 | -1.33% | 6,955,008 |
| Jul 7, 2025 | $36.57 | $36.85 | $35.40 | $36.12 | -1.42% | 7,639,004 |
| Jun 30, 2025 | $36.02 | $37.08 | $35.55 | $36.64 | +1.22% | 6,820,413 |
| Jun 23, 2025 | $36.37 | $37.02 | $35.32 | $36.20 | -0.47% | 6,394,684 |
| Jun 16, 2025 | $36.65 | $36.79 | $35.59 | $36.37 | -0.03% | 5,470,940 |
| Jun 9, 2025 | $36.84 | $37.42 | $35.97 | $36.38 | -1.20% | 7,357,245 |
| Jun 2, 2025 | $35.33 | $37.03 | $35.14 | $36.82 | +3.49% | 9,747,290 |
| May 26, 2025 | $34.02 | $36.24 | $33.80 | $35.58 | +4.43% | 7,118,521 |
| May 19, 2025 | $35.39 | $35.93 | $33.80 | $34.07 | -4.99% | 5,524,941 |
| May 12, 2025 | $35.40 | $35.89 | $34.64 | $35.86 | +3.61% | 7,874,694 |
| May 5, 2025 | $33.78 | $34.76 | $33.07 | $34.61 | +2.18% | 8,821,669 |
| Apr 28, 2025 | $32.98 | $34.04 | $31.79 | $33.87 | +3.17% | 6,808,906 |
| Apr 21, 2025 | $32.80 | $33.57 | $31.64 | $32.83 | -0.97% | 5,594,675 |
| Apr 14, 2025 | $31.79 | $33.42 | $31.70 | $33.15 | +5.44% | 5,066,377 |
| Apr 7, 2025 | $31.80 | $32.94 | $28.61 | $31.44 | -4.38% | 12,207,990 |
| Mar 31, 2025 | $35.49 | $36.78 | $32.62 | $32.88 | -7.61% | 11,478,910 |
| Mar 24, 2025 | $34.24 | $35.93 | $33.98 | $35.59 | +4.61% | 7,561,061 |
| Mar 17, 2025 | $35.29 | $36.02 | $34.00 | $34.02 | -4.03% | 9,137,477 |
| Mar 10, 2025 | $36.96 | $37.50 | $34.88 | $35.45 | -3.62% | 8,971,621 |
| Mar 3, 2025 | $36.07 | $37.21 | $35.81 | $36.78 | +2.22% | 7,497,499 |
| Feb 24, 2025 | $35.29 | $36.03 | $35.20 | $35.98 | +2.22% | 7,258,715 |
| Feb 18, 2025 | $35.00 | $35.43 | $34.81 | $35.20 | +0.40% | 3,700,068 |
| Feb 10, 2025 | $34.66 | $35.73 | $34.47 | $35.06 | +1.15% | 7,188,455 |
| Feb 3, 2025 | $33.53 | $34.95 | $33.34 | $34.66 | +1.40% | 5,660,300 |
| Jan 27, 2025 | $34.59 | $34.96 | $33.66 | $34.18 | -0.67% | 5,898,629 |
| Jan 21, 2025 | $34.11 | $34.96 | $33.11 | $34.41 | +1.35% | 6,519,965 |
| Jan 13, 2025 | $32.50 | $34.90 | $32.32 | $33.95 | +4.82% | 6,919,922 |
| Jan 6, 2025 | $33.30 | $33.82 | $32.27 | $32.39 | -2.97% | 4,061,783 |
| Dec 30, 2024 | $33.72 | $33.95 | $32.80 | $33.38 | -1.42% | 5,390,139 |
| Dec 23, 2024 | $33.76 | $34.49 | $33.62 | $33.86 | -0.24% | 2,534,712 |
| Dec 16, 2024 | $35.80 | $36.21 | $33.18 | $33.94 | -5.54% | 8,623,410 |
| Dec 9, 2024 | $35.85 | $36.79 | $35.45 | $35.93 | +0.39% | 4,855,842 |
| Dec 2, 2024 | $36.74 | $36.74 | $35.42 | $35.79 | -2.72% | 5,662,253 |
| Nov 25, 2024 | $36.67 | $37.69 | $36.48 | $36.79 | +0.85% | 4,013,316 |
| Nov 18, 2024 | $36.01 | $36.58 | $35.72 | $36.48 | +0.75% | 5,372,411 |
| Nov 11, 2024 | $37.31 | $37.92 | $35.76 | $36.21 | -3.13% | 5,582,870 |
| Nov 4, 2024 | $36.96 | $38.20 | $36.44 | $37.38 | +1.38% | 6,166,224 |
| Oct 28, 2024 | $37.28 | $38.29 | $36.87 | $36.87 | -0.49% | 5,435,100 |
| Oct 21, 2024 | $38.27 | $38.35 | $37.02 | $37.05 | -3.87% | 4,810,307 |
| Oct 14, 2024 | $37.25 | $39.21 | $37.06 | $38.54 | +3.52% | 5,741,628 |
| Oct 7, 2024 | $37.45 | $37.64 | $36.60 | $37.23 | -1.17% | 3,754,323 |
| Sep 30, 2024 | $38.93 | $39.35 | $37.64 | $37.67 | -4.00% | 4,410,857 |
| Sep 23, 2024 | $39.27 | $39.80 | $38.92 | $39.24 | +0.38% | 4,567,470 |
| Sep 16, 2024 | $40.10 | $40.40 | $38.97 | $39.09 | -2.37% | 6,107,755 |
| Sep 9, 2024 | $39.14 | $40.05 | $38.44 | $40.04 | +2.33% | 4,793,639 |
| Sep 3, 2024 | $40.19 | $40.50 | $38.98 | $39.13 | -3.57% | 3,470,153 |
| Aug 26, 2024 | $40.75 | $40.75 | $39.85 | $40.58 | +0.32% | 3,388,383 |
| Aug 19, 2024 | $39.31 | $40.65 | $39.28 | $40.45 | +2.82% | 4,050,984 |
| Aug 12, 2024 | $39.50 | $39.95 | $38.89 | $39.34 | -0.83% | 3,607,630 |
| Aug 5, 2024 | $38.57 | $40.02 | $38.04 | $39.67 | -1.59% | 4,875,539 |
| Jul 29, 2024 | $40.44 | $41.63 | $40.00 | $40.31 | -0.30% | 5,376,058 |
| Jul 22, 2024 | $39.51 | $40.68 | $39.23 | $40.43 | +3.30% | 6,307,721 |
| Jul 15, 2024 | $37.83 | $39.65 | $37.70 | $39.14 | +4.10% | 8,087,764 |
| Jul 8, 2024 | $36.10 | $37.93 | $35.21 | $37.60 | +4.30% | 6,700,815 |
| Jul 1, 2024 | $35.94 | $36.39 | $35.43 | $36.05 | -0.03% | 3,294,523 |
| Jun 24, 2024 | $35.51 | $36.29 | $34.87 | $36.06 | +1.69% | 6,875,824 |
| Jun 17, 2024 | $34.76 | $35.80 | $34.69 | $35.46 | +1.43% | 5,223,352 |
| Jun 10, 2024 | $34.94 | $36.06 | $34.56 | $34.96 | -0.54% | 4,863,088 |
| Jun 3, 2024 | $35.15 | $35.30 | $34.44 | $35.15 | +0.26% | 4,435,904 |
| May 28, 2024 | $35.29 | $35.42 | $34.13 | $35.06 | -0.14% | 3,663,994 |
| May 20, 2024 | $36.30 | $36.59 | $35.03 | $35.11 | -3.49% | 3,458,387 |
| May 13, 2024 | $35.54 | $36.61 | $35.23 | $36.38 | +2.71% | 4,555,146 |
| May 6, 2024 | $35.48 | $35.76 | $34.69 | $35.42 | +0.57% | 5,324,934 |
| Apr 29, 2024 | $34.67 | $35.99 | $34.09 | $35.22 | +2.15% | 6,639,693 |
| Apr 22, 2024 | $35.01 | $35.73 | $34.13 | $34.48 | -1.29% | 6,251,343 |
| Apr 15, 2024 | $37.35 | $37.35 | $34.11 | $34.93 | -5.82% | 6,470,867 |
| Apr 8, 2024 | $37.67 | $38.39 | $36.87 | $37.09 | -1.12% | 3,963,168 |
| Apr 1, 2024 | $38.51 | $38.51 | $36.85 | $37.51 | -2.42% | 3,791,217 |
| Mar 25, 2024 | $38.28 | $38.59 | $37.55 | $38.44 | +0.58% | 4,270,495 |
| Mar 18, 2024 | $37.19 | $38.45 | $36.78 | $38.22 | +2.71% | 4,914,697 |
| Mar 11, 2024 | $37.77 | $38.34 | $36.87 | $37.21 | -1.59% | 7,377,578 |
| Mar 4, 2024 | $37.44 | $37.85 | $36.75 | $37.81 | +0.77% | 5,433,549 |
| Feb 26, 2024 | $38.19 | $38.26 | $36.67 | $37.52 | -2.06% | 6,506,736 |
| Feb 20, 2024 | $38.75 | $39.27 | $38.21 | $38.31 | -2.02% | 4,226,944 |
| Feb 12, 2024 | $37.55 | $39.25 | $36.20 | $39.10 | +4.18% | 9,696,856 |
| Feb 5, 2024 | $37.10 | $37.79 | $36.65 | $37.53 | -0.21% | 5,008,064 |
| Jan 29, 2024 | $38.07 | $38.27 | $36.62 | $37.61 | -0.97% | 4,944,965 |
| Jan 22, 2024 | $38.19 | $38.86 | $37.41 | $37.98 | -0.11% | 4,694,247 |
| Jan 16, 2024 | $38.24 | $38.49 | $36.80 | $38.02 | -1.43% | 4,452,937 |
| Jan 8, 2024 | $38.58 | $39.11 | $38.07 | $38.57 | +0.16% | 5,434,201 |
| Jan 2, 2024 | $39.15 | $39.61 | $38.05 | $38.51 | -1.91% | 5,271,528 |
| Dec 26, 2023 | $38.85 | $39.61 | $38.83 | $39.26 | +1.06% | 3,760,062 |
| Dec 18, 2023 | $38.73 | $39.18 | $38.27 | $38.85 | +0.49% | 6,473,832 |
| Dec 11, 2023 | $36.21 | $39.15 | $36.12 | $38.66 | +6.74% | 9,703,988 |
| Dec 4, 2023 | $36.27 | $36.87 | $35.79 | $36.22 | -0.49% | 5,959,866 |
| Nov 27, 2023 | $35.82 | $36.49 | $35.39 | $36.40 | +1.25% | 8,175,948 |
| Nov 20, 2023 | $35.68 | $36.10 | $35.40 | $35.95 | +0.53% | 3,254,366 |
| Nov 13, 2023 | $34.30 | $36.10 | $33.99 | $35.76 | +3.41% | 4,605,033 |
| Nov 6, 2023 | $35.26 | $35.31 | $34.09 | $34.58 | -2.21% | 3,743,699 |
| Oct 30, 2023 | $32.31 | $36.23 | $31.95 | $35.36 | +9.68% | 8,746,248 |
| Oct 23, 2023 | $32.33 | $32.85 | $31.69 | $32.24 | -1.04% | 7,155,877 |
| Oct 16, 2023 | $34.66 | $35.47 | $32.54 | $32.58 | -5.26% | 6,965,244 |
| Oct 9, 2023 | $34.00 | $35.53 | $34.00 | $34.39 | +0.41% | 4,355,067 |
| Oct 2, 2023 | $34.40 | $34.63 | $32.98 | $34.25 | -0.75% | 3,533,451 |
| Sep 25, 2023 | $34.52 | $35.16 | $33.77 | $34.51 | -0.63% | 5,302,843 |
| Sep 18, 2023 | $36.60 | $36.91 | $34.67 | $34.73 | -5.26% | 4,544,088 |
| Sep 11, 2023 | $36.65 | $36.89 | $36.03 | $36.66 | +0.22% | 5,686,458 |
| Sep 5, 2023 | $36.67 | $37.22 | $35.95 | $36.58 | -0.81% | 4,783,478 |
| Aug 28, 2023 | $36.51 | $37.11 | $36.45 | $36.88 | +1.37% | 4,777,393 |
| Aug 21, 2023 | $34.98 | $36.79 | $34.56 | $36.38 | +3.68% | 5,169,579 |
| Aug 14, 2023 | $35.75 | $35.89 | $34.56 | $35.09 | -1.90% | 4,463,398 |
| Aug 7, 2023 | $35.99 | $36.59 | $35.31 | $35.77 | -0.45% | 5,302,351 |
| Jul 31, 2023 | $36.35 | $36.70 | $35.17 | $35.93 | -1.10% | 5,279,995 |
| Jul 24, 2023 | $38.08 | $38.83 | $36.17 | $36.33 | -4.57% | 5,303,497 |
| Jul 17, 2023 | $37.84 | $38.24 | $36.85 | $38.07 | +0.69% | 6,330,675 |
| Jul 10, 2023 | $35.85 | $37.85 | $35.58 | $37.81 | +5.38% | 7,773,943 |
| Jul 3, 2023 | $35.80 | $36.97 | $35.48 | $35.88 | 0.00% | 4,056,008 |
| Jun 26, 2023 | $34.40 | $36.07 | $34.35 | $35.88 | +4.67% | 6,260,525 |
| Jun 20, 2023 | $36.40 | $36.40 | $33.93 | $34.28 | -6.31% | 29,843,275 |
| Jun 12, 2023 | $36.02 | $37.08 | $35.53 | $36.59 | +1.47% | 9,232,931 |
| Jun 5, 2023 | $35.81 | $36.62 | $35.32 | $36.06 | +0.39% | 7,679,535 |
| May 30, 2023 | $34.34 | $36.09 | $34.25 | $35.92 | +4.81% | 5,950,039 |
| May 22, 2023 | $34.57 | $34.81 | $33.42 | $34.27 | -0.44% | 5,094,156 |
| May 15, 2023 | $34.73 | $34.99 | $34.07 | $34.42 | -0.86% | 5,693,832 |
| May 8, 2023 | $34.96 | $35.58 | $34.51 | $34.72 | -1.22% | 7,518,806 |
| May 1, 2023 | $33.85 | $35.90 | $33.27 | $35.15 | +3.78% | 52,769,157 |
| Apr 24, 2023 | $34.24 | $34.44 | $33.00 | $33.87 | -0.67% | 6,793,062 |
| Apr 17, 2023 | $32.42 | $34.47 | $32.41 | $34.10 | +5.38% | 5,602,449 |
| Apr 10, 2023 | $32.96 | $33.10 | $32.15 | $32.36 | -2.29% | 5,902,064 |
| Apr 3, 2023 | $33.62 | $34.03 | $32.91 | $33.12 | -2.07% | 4,022,868 |
| Mar 27, 2023 | $32.99 | $33.89 | $32.62 | $33.82 | +3.39% | 6,076,618 |
| Mar 20, 2023 | $32.11 | $33.03 | $31.64 | $32.71 | +2.51% | 7,106,629 |
| Mar 13, 2023 | $31.14 | $32.97 | $31.13 | $31.91 | +1.72% | 7,673,872 |
| Mar 6, 2023 | $34.32 | $34.33 | $31.01 | $31.37 | -8.30% | 5,529,646 |
| Feb 27, 2023 | $34.30 | $34.50 | $32.72 | $34.21 | +0.29% | 5,387,849 |
| Feb 21, 2023 | $35.19 | $35.38 | $33.73 | $34.11 | -3.81% | 3,722,190 |
| Feb 13, 2023 | $35.00 | $36.04 | $34.66 | $35.46 | +1.60% | 5,169,272 |
| Feb 6, 2023 | $36.00 | $36.63 | $34.61 | $34.90 | -3.86% | 4,579,799 |
| Jan 30, 2023 | $35.41 | $37.15 | $34.93 | $36.30 | +1.40% | 5,355,177 |
| Jan 23, 2023 | $34.49 | $36.02 | $34.26 | $35.80 | +3.77% | 4,615,613 |
| Jan 17, 2023 | $35.05 | $35.29 | $33.73 | $34.50 | -1.40% | 4,956,086 |
| Jan 9, 2023 | $33.59 | $35.51 | $32.90 | $34.99 | +4.35% | 4,360,562 |
| Jan 3, 2023 | $32.71 | $33.95 | $31.99 | $33.53 | +3.78% | 4,214,595 |
| Dec 27, 2022 | $32.89 | $33.30 | $31.98 | $32.31 | -1.79% | 3,032,004 |
| Dec 19, 2022 | $32.45 | $32.98 | $31.89 | $32.90 | +1.23% | 4,008,631 |
| Dec 12, 2022 | $33.28 | $34.77 | $32.08 | $32.50 | -1.93% | 6,538,458 |
| Dec 5, 2022 | $32.77 | $33.38 | $31.89 | $33.14 | +0.24% | 3,708,425 |
| Nov 28, 2022 | $32.61 | $33.56 | $31.02 | $33.06 | +0.98% | 5,107,668 |
| Nov 21, 2022 | $32.57 | $32.91 | $32.42 | $32.74 | -0.06% | 2,887,396 |
| Nov 14, 2022 | $32.80 | $33.04 | $31.85 | $32.76 | -0.55% | 5,687,780 |
| Nov 7, 2022 | $31.82 | $33.86 | $31.01 | $32.94 | +4.01% | 8,810,473 |
| Oct 31, 2022 | $31.27 | $32.53 | $30.58 | $31.67 | 0.00% | 8,425,578 |
| Oct 24, 2022 | $28.52 | $31.83 | $28.12 | $31.67 | +11.67% | 10,157,227 |
| Oct 17, 2022 | $28.43 | $29.97 | $27.62 | $28.36 | +2.38% | 7,715,754 |
| Oct 10, 2022 | $27.57 | $29.23 | $26.56 | $27.70 | +1.21% | 8,242,524 |
| Oct 3, 2022 | $28.76 | $29.91 | $27.14 | $27.37 | -3.73% | 7,388,456 |
| Sep 26, 2022 | $29.36 | $29.42 | $27.71 | $28.43 | -3.89% | 8,254,887 |
| Sep 19, 2022 | $30.72 | $31.32 | $29.37 | $29.58 | -4.46% | 7,717,995 |
| Sep 12, 2022 | $32.09 | $32.55 | $30.18 | $30.96 | -2.95% | 10,349,388 |
| Sep 6, 2022 | $30.28 | $32.05 | $30.13 | $31.90 | +5.45% | 3,073,504 |
| Aug 29, 2022 | $31.75 | $32.20 | $30.16 | $30.25 | -5.38% | 5,544,316 |
| Aug 22, 2022 | $33.47 | $33.47 | $31.82 | $31.97 | -5.13% | 4,360,193 |
| Aug 15, 2022 | $34.64 | $35.22 | $33.56 | $33.70 | -2.91% | 6,554,909 |
| Aug 8, 2022 | $32.96 | $34.71 | $32.77 | $34.71 | +6.05% | 4,713,106 |
| Aug 1, 2022 | $32.57 | $33.35 | $32.39 | $32.73 | -0.15% | 7,565,306 |
| Jul 25, 2022 | $31.24 | $32.81 | $30.98 | $32.78 | +4.96% | 6,212,165 |
| Jul 18, 2022 | $30.16 | $31.59 | $29.43 | $31.23 | +4.73% | 6,197,002 |
| Jul 11, 2022 | $30.49 | $30.64 | $29.43 | $29.82 | -2.42% | 6,060,044 |
| Jul 5, 2022 | $31.24 | $31.64 | $30.51 | $30.56 | -2.80% | 4,852,794 |
| Jun 27, 2022 | $32.21 | $32.72 | $30.74 | $31.44 | -2.33% | 6,597,765 |
| Jun 21, 2022 | $30.51 | $32.42 | $30.20 | $32.19 | +6.10% | 5,675,569 |
| Jun 13, 2022 | $31.37 | $31.83 | $30.12 | $30.34 | -5.45% | 7,237,302 |
| Jun 6, 2022 | $33.40 | $34.63 | $32.05 | $32.09 | -2.96% | 7,223,531 |
| May 31, 2022 | $33.24 | $33.80 | $32.73 | $33.07 | -0.63% | 4,610,891 |
| May 23, 2022 | $32.65 | $33.57 | $31.49 | $33.28 | +2.87% | 7,454,297 |
| May 16, 2022 | $34.51 | $34.86 | $31.67 | $32.35 | -6.12% | 7,785,617 |
| May 9, 2022 | $34.64 | $35.80 | $33.49 | $34.46 | -1.35% | 10,246,574 |
| May 2, 2022 | $37.32 | $37.98 | $34.42 | $34.93 | -6.40% | 9,149,331 |
| Apr 25, 2022 | $40.84 | $40.97 | $37.25 | $37.32 | -8.46% | 6,633,100 |
| Apr 18, 2022 | $39.89 | $42.49 | $39.59 | $40.77 | +2.15% | 4,733,168 |
| Apr 11, 2022 | $41.03 | $41.33 | $39.51 | $39.91 | -3.01% | 3,996,253 |
| Apr 4, 2022 | $42.40 | $42.40 | $40.89 | $41.15 | -2.53% | 4,565,720 |
| Mar 28, 2022 | $40.62 | $42.42 | $40.41 | $42.22 | +4.27% | 4,388,451 |
| Mar 21, 2022 | $41.04 | $41.39 | $40.03 | $40.49 | -1.58% | 4,088,919 |
| Mar 14, 2022 | $39.71 | $41.27 | $38.93 | $41.14 | +4.10% | 4,844,539 |
| Mar 7, 2022 | $40.16 | $40.18 | $38.82 | $39.52 | -1.30% | 4,116,148 |
| Feb 28, 2022 | $39.50 | $40.22 | $37.97 | $40.04 | +1.06% | 7,442,184 |
| Feb 22, 2022 | $38.75 | $39.77 | $37.23 | $39.62 | +1.69% | 4,537,798 |
| Feb 14, 2022 | $40.43 | $40.87 | $38.89 | $38.96 | -3.49% | 5,545,178 |
| Feb 7, 2022 | $41.77 | $41.92 | $39.93 | $40.37 | -3.65% | 5,145,631 |
| Jan 31, 2022 | $41.66 | $43.01 | $41.38 | $41.90 | +0.46% | 5,391,015 |
| Jan 24, 2022 | $41.65 | $42.03 | $39.69 | $41.71 | -1.28% | 6,064,065 |
| Jan 18, 2022 | $43.34 | $43.74 | $41.96 | $42.25 | -3.07% | 4,499,091 |
| Jan 10, 2022 | $44.60 | $44.86 | $42.93 | $43.59 | -2.66% | 5,549,659 |
| Jan 3, 2022 | $48.03 | $48.16 | $44.66 | $44.78 | -6.63% | 5,022,647 |
| Dec 27, 2021 | $45.65 | $48.27 | $45.62 | $47.96 | +5.52% | 4,102,454 |
| Dec 20, 2021 | $45.01 | $45.67 | $44.43 | $45.45 | +0.49% | 4,445,778 |
| Dec 13, 2021 | $44.40 | $45.98 | $44.28 | $45.23 | +1.59% | 10,354,581 |
| Dec 6, 2021 | $43.75 | $45.20 | $43.46 | $44.52 | +2.46% | 6,783,577 |
| Nov 29, 2021 | $42.99 | $44.94 | $42.68 | $43.45 | +1.54% | 7,963,388 |
| Nov 22, 2021 | $42.98 | $43.83 | $42.28 | $42.79 | +0.05% | 4,705,124 |
| Nov 15, 2021 | $42.68 | $43.20 | $42.13 | $42.77 | +0.14% | 4,697,836 |
| Nov 8, 2021 | $42.64 | $43.04 | $42.14 | $42.71 | +0.83% | 5,286,666 |
| Nov 1, 2021 | $43.70 | $44.03 | $42.00 | $42.36 | -2.69% | 8,536,814 |
| Oct 25, 2021 | $43.93 | $44.89 | $43.14 | $43.53 | -0.91% | 3,253,103 |
| Oct 18, 2021 | $42.57 | $44.00 | $42.38 | $43.93 | +2.78% | 3,352,436 |
| Oct 11, 2021 | $40.57 | $43.55 | $40.36 | $42.74 | +5.30% | 3,299,377 |
| Oct 4, 2021 | $39.84 | $41.29 | $39.67 | $40.59 | +1.91% | 3,294,635 |
| Sep 27, 2021 | $40.06 | $40.68 | $39.10 | $39.83 | -0.72% | 4,136,451 |
| Sep 20, 2021 | $41.18 | $41.92 | $39.97 | $40.12 | -4.07% | 5,385,213 |
| Sep 13, 2021 | $41.84 | $42.07 | $41.06 | $41.82 | +0.48% | 5,997,700 |
| Sep 7, 2021 | $43.27 | $43.55 | $41.61 | $41.62 | -3.81% | 2,139,235 |
| Aug 30, 2021 | $41.68 | $43.33 | $41.65 | $43.27 | +3.94% | 4,327,129 |
| Aug 23, 2021 | $42.01 | $42.20 | $40.73 | $41.63 | -0.79% | 4,226,561 |
| Aug 16, 2021 | $41.94 | $42.30 | $41.02 | $41.96 | +0.05% | 3,859,353 |
| Aug 9, 2021 | $41.40 | $42.04 | $40.81 | $41.94 | +1.06% | 3,382,209 |
| Aug 2, 2021 | $41.49 | $41.67 | $40.83 | $41.50 | +0.44% | 3,572,277 |
| Jul 26, 2021 | $40.10 | $41.92 | $39.61 | $41.32 | +2.86% | 3,915,565 |
| Jul 19, 2021 | $39.75 | $40.39 | $38.95 | $40.17 | +0.27% | 4,481,376 |
| Jul 12, 2021 | $39.13 | $40.36 | $39.00 | $40.06 | +2.61% | 4,069,240 |
| Jul 6, 2021 | $37.76 | $39.07 | $37.51 | $39.04 | +3.44% | 4,868,238 |
| Jun 28, 2021 | $38.19 | $38.20 | $37.24 | $37.74 | -1.07% | 3,846,111 |
| Jun 21, 2021 | $38.01 | $39.21 | $37.33 | $38.15 | +0.32% | 6,536,465 |
| Jun 14, 2021 | $38.62 | $39.66 | $37.99 | $38.03 | -1.63% | 7,345,681 |
| Jun 7, 2021 | $37.05 | $38.79 | $36.91 | $38.66 | +5.03% | 5,085,167 |
| Jun 1, 2021 | $35.72 | $37.10 | $35.68 | $36.81 | +3.08% | 2,788,716 |
| May 24, 2021 | $35.78 | $36.14 | $35.58 | $35.71 | +0.51% | 4,591,597 |
| May 17, 2021 | $35.57 | $35.77 | $34.78 | $35.53 | -0.36% | 3,623,519 |
| May 10, 2021 | $36.41 | $37.16 | $34.43 | $35.66 | -1.84% | 5,762,033 |
| May 3, 2021 | $36.73 | $36.80 | $34.77 | $36.33 | -0.49% | 4,925,987 |
| Apr 26, 2021 | $36.46 | $36.74 | $36.08 | $36.51 | +0.66% | 4,323,692 |
| Apr 19, 2021 | $35.56 | $36.93 | $35.31 | $36.27 | +2.00% | 5,051,639 |
| Apr 12, 2021 | $35.00 | $35.88 | $34.81 | $35.56 | +1.86% | 4,515,641 |
| Apr 5, 2021 | $34.70 | $34.98 | $34.23 | $34.91 | +1.01% | 4,650,932 |
| Mar 29, 2021 | $34.33 | $34.56 | $33.47 | $34.56 | +1.05% | 4,470,953 |
| Mar 22, 2021 | $33.41 | $34.20 | $32.34 | $34.20 | +2.24% | 6,155,320 |
| Mar 15, 2021 | $33.60 | $34.70 | $33.38 | $33.45 | -0.12% | 9,052,160 |
| Mar 8, 2021 | $32.31 | $33.50 | $32.15 | $33.49 | +4.20% | 5,511,544 |
| Mar 1, 2021 | $31.88 | $32.61 | $31.42 | $32.14 | +1.87% | 6,723,702 |
| Feb 22, 2021 | $32.00 | $32.46 | $31.51 | $31.55 | -1.13% | 5,275,355 |
| Feb 16, 2021 | $32.80 | $32.80 | $31.72 | $31.91 | -2.00% | 3,798,729 |
| Feb 8, 2021 | $31.39 | $32.69 | $31.20 | $32.56 | +3.73% | 6,425,756 |
| Feb 1, 2021 | $29.88 | $31.51 | $29.54 | $31.39 | +5.34% | 4,007,807 |
| Jan 25, 2021 | $31.10 | $31.43 | $29.40 | $29.80 | -4.06% | 3,867,265 |
| Jan 19, 2021 | $30.84 | $31.22 | $30.41 | $31.06 | +1.50% | 2,789,316 |
| Jan 11, 2021 | $30.19 | $30.82 | $30.08 | $30.60 | +0.72% | 3,741,795 |
| Jan 4, 2021 | $31.37 | $31.43 | $29.59 | $30.38 | -3.00% | 5,615,344 |
| Dec 28, 2020 | $31.12 | $31.46 | $30.73 | $31.32 | +1.10% | 2,942,576 |
| Dec 21, 2020 | $30.00 | $31.58 | $29.90 | $30.98 | +1.81% | 3,555,031 |
| Dec 14, 2020 | $30.61 | $31.67 | $30.26 | $30.43 | +0.16% | 6,564,042 |
| Dec 7, 2020 | $29.73 | $30.80 | $29.47 | $30.38 | +2.19% | 7,325,311 |
| Nov 30, 2020 | $30.00 | $30.42 | $29.34 | $29.73 | -1.13% | 10,192,259 |
| Nov 23, 2020 | $30.02 | $30.48 | $29.78 | $30.07 | +0.67% | 4,157,393 |
| Nov 16, 2020 | $31.90 | $32.07 | $29.59 | $29.87 | -4.32% | 11,527,453 |
| Nov 9, 2020 | $33.41 | $34.50 | $30.38 | $31.22 | -1.89% | 5,675,146 |
| Nov 2, 2020 | $31.52 | $32.62 | $31.22 | $31.82 | +2.25% | 2,612,743 |
| Oct 26, 2020 | $32.41 | $32.52 | $30.52 | $31.12 | -4.95% | 3,241,567 |
| Oct 19, 2020 | $32.88 | $32.98 | $31.80 | $32.74 | +0.28% | 2,752,229 |
| Oct 12, 2020 | $32.60 | $33.58 | $32.11 | $32.65 | +0.15% | 3,417,384 |
| Oct 5, 2020 | $31.59 | $33.18 | $31.09 | $32.60 | +3.82% | 5,123,967 |
| Sep 28, 2020 | $30.53 | $31.64 | $30.13 | $31.40 | +4.46% | 3,339,960 |
| Sep 21, 2020 | $31.15 | $31.35 | $29.36 | $30.06 | -4.99% | 3,589,706 |
| Sep 14, 2020 | $31.61 | $32.58 | $31.24 | $31.64 | +0.96% | 4,780,922 |
| Sep 8, 2020 | $32.01 | $32.87 | $31.08 | $31.34 | -3.00% | 2,774,194 |
| Aug 31, 2020 | $32.55 | $33.42 | $31.62 | $32.31 | -0.68% | 2,992,456 |
| Aug 24, 2020 | $32.70 | $33.10 | $32.05 | $32.53 | -0.31% | 4,654,589 |
| Aug 17, 2020 | $32.63 | $33.14 | $31.66 | $32.63 | +0.09% | 4,863,731 |
| Aug 10, 2020 | $33.85 | $34.09 | $32.55 | $32.60 | -3.44% | 3,249,814 |
| Aug 3, 2020 | $32.51 | $33.78 | $32.17 | $33.76 | +3.56% | 4,791,185 |
| Jul 27, 2020 | $30.92 | $33.12 | $30.81 | $32.60 | +5.20% | 6,465,012 |
| Jul 20, 2020 | $30.07 | $31.40 | $29.63 | $30.99 | +2.65% | 4,373,679 |
| Jul 13, 2020 | $29.51 | $30.70 | $29.09 | $30.19 | +3.00% | 6,390,471 |
| Jul 6, 2020 | $30.65 | $30.66 | $28.42 | $29.31 | -1.97% | 7,163,641 |
| Jun 29, 2020 | $28.37 | $30.65 | $28.01 | $29.90 | +6.29% | 3,652,332 |
| Jun 22, 2020 | $28.96 | $29.74 | $27.37 | $28.13 | -3.33% | 6,388,420 |
| Jun 15, 2020 | $26.83 | $30.69 | $26.83 | $29.10 | +5.17% | 16,435,703 |
| Jun 8, 2020 | $29.12 | $29.30 | $26.44 | $27.67 | -2.19% | 5,557,925 |
| Jun 1, 2020 | $26.85 | $29.07 | $26.47 | $28.29 | +5.17% | 6,053,721 |
| May 26, 2020 | $26.46 | $27.60 | $26.31 | $26.90 | +6.07% | 5,717,373 |
| May 18, 2020 | $24.20 | $25.55 | $24.20 | $25.36 | +9.50% | 4,492,746 |
| May 11, 2020 | $25.50 | $26.26 | $22.18 | $23.16 | -10.27% | 5,615,911 |
| May 4, 2020 | $24.93 | $25.98 | $24.52 | $25.81 | +2.02% | 4,932,398 |
| Apr 27, 2020 | $25.62 | $27.58 | $24.83 | $25.30 | +0.28% | 6,024,316 |
| Apr 20, 2020 | $25.66 | $25.99 | $24.29 | $25.23 | -3.26% | 4,609,075 |
| Apr 13, 2020 | $27.00 | $27.49 | $25.36 | $26.08 | -4.33% | 6,750,645 |
| Apr 6, 2020 | $22.41 | $27.37 | $22.17 | $27.26 | +27.15% | 7,498,311 |
| Mar 30, 2020 | $22.88 | $23.00 | $20.64 | $21.44 | -5.38% | 8,757,095 |
| Mar 23, 2020 | $20.60 | $23.19 | $17.54 | $22.66 | +4.91% | 13,652,405 |
| Mar 16, 2020 | $20.91 | $22.16 | $18.42 | $21.60 | -10.71% | 14,806,786 |
| Mar 9, 2020 | $27.10 | $27.32 | $19.34 | $24.19 | -16.09% | 9,865,588 |
| Mar 2, 2020 | $28.21 | $29.86 | $27.65 | $28.83 | +3.04% | 7,589,787 |
| Feb 24, 2020 | $32.07 | $32.49 | $27.05 | $27.98 | -14.15% | 8,088,587 |
| Feb 18, 2020 | $32.90 | $32.94 | $32.15 | $32.59 | -0.91% | 4,866,867 |
| Feb 10, 2020 | $32.63 | $33.48 | $32.48 | $32.89 | +1.20% | 6,157,033 |
| Feb 3, 2020 | $32.32 | $32.72 | $32.25 | $32.50 | +0.81% | 5,248,669 |
| Jan 27, 2020 | $32.83 | $33.12 | $32.12 | $32.24 | -2.10% | 6,599,521 |
| Jan 21, 2020 | $32.46 | $33.21 | $32.45 | $32.93 | +1.45% | 6,685,758 |
| Jan 13, 2020 | $31.74 | $32.60 | $31.35 | $32.46 | +2.33% | 10,107,770 |
| Jan 6, 2020 | $31.50 | $31.89 | $31.09 | $31.72 | +0.32% | 4,343,023 |
| Dec 30, 2019 | $31.19 | $31.78 | $30.95 | $31.62 | +0.96% | 2,732,458 |
| Dec 23, 2019 | $31.45 | $31.50 | $30.84 | $31.32 | -0.25% | 3,045,275 |
| Dec 16, 2019 | $30.52 | $31.57 | $30.26 | $31.40 | +3.53% | 16,946,591 |
| Dec 9, 2019 | $30.90 | $31.45 | $30.01 | $30.33 | -1.84% | 4,163,650 |
| Dec 2, 2019 | $30.96 | $31.18 | $30.66 | $30.90 | -0.29% | 5,858,730 |
| Nov 25, 2019 | $30.52 | $31.36 | $30.49 | $30.99 | +1.84% | 3,443,609 |
| Nov 18, 2019 | $30.99 | $31.42 | $30.24 | $30.43 | -1.81% | 4,378,802 |
| Nov 11, 2019 | $30.01 | $31.17 | $29.92 | $30.99 | +3.23% | 3,353,426 |
| Nov 4, 2019 | $30.90 | $31.00 | $29.88 | $30.02 | -2.82% | 4,424,821 |
| Oct 28, 2019 | $30.68 | $31.25 | $30.63 | $30.89 | +0.78% | 4,680,501 |
| Oct 21, 2019 | $30.73 | $30.94 | $30.52 | $30.65 | +0.10% | 3,166,781 |
| Oct 14, 2019 | $30.25 | $30.64 | $30.02 | $30.62 | +1.26% | 5,504,283 |
| Oct 7, 2019 | $30.07 | $30.42 | $29.75 | $30.24 | +0.10% | 5,853,589 |
| Sep 30, 2019 | $29.37 | $30.24 | $29.06 | $30.21 | +2.93% | 6,281,878 |
| Sep 23, 2019 | $29.95 | $30.38 | $28.75 | $29.35 | -2.04% | 11,796,146 |
| Sep 16, 2019 | $29.61 | $30.31 | $29.40 | $29.96 | +0.91% | 4,053,251 |
| Sep 9, 2019 | $29.06 | $29.94 | $28.56 | $29.69 | +2.06% | 3,422,257 |
| Sep 3, 2019 | $28.93 | $29.53 | $28.93 | $29.09 | +0.03% | 3,112,790 |
| Aug 26, 2019 | $28.29 | $29.24 | $28.18 | $29.08 | +3.67% | 4,197,482 |
| Aug 19, 2019 | $29.67 | $29.67 | $28.02 | $28.05 | -4.75% | 3,745,327 |
| Aug 12, 2019 | $29.46 | $29.56 | $28.76 | $29.45 | -0.41% | 4,114,127 |
| Aug 5, 2019 | $28.84 | $29.76 | $28.10 | $29.57 | +1.69% | 5,162,094 |
| Jul 29, 2019 | $30.40 | $30.57 | $28.93 | $29.08 | -4.06% | 5,879,634 |
| Jul 22, 2019 | $30.01 | $30.55 | $29.73 | $30.31 | +1.10% | 4,455,660 |
| Jul 15, 2019 | $30.77 | $31.00 | $29.97 | $29.98 | -2.31% | 3,620,347 |
| Jul 8, 2019 | $30.61 | $31.22 | $30.45 | $30.69 | +0.26% | 3,345,964 |
| Jul 1, 2019 | $30.51 | $30.91 | $29.68 | $30.61 | +1.22% | 3,757,868 |
| Jun 24, 2019 | $31.33 | $31.40 | $29.66 | $30.24 | -3.20% | 9,414,473 |
| Jun 17, 2019 | $31.12 | $31.66 | $31.04 | $31.24 | +0.35% | 7,451,396 |
| Jun 10, 2019 | $30.64 | $31.30 | $30.37 | $31.13 | +1.60% | 5,380,044 |
| Jun 3, 2019 | $29.21 | $31.00 | $29.15 | $30.64 | +5.00% | 4,668,103 |
| May 28, 2019 | $29.80 | $29.99 | $28.82 | $29.18 | -1.78% | 2,728,049 |
| May 20, 2019 | $29.55 | $29.89 | $29.13 | $29.71 | +0.34% | 4,701,146 |
| May 13, 2019 | $29.22 | $29.76 | $29.02 | $29.61 | +0.34% | 3,561,270 |
| May 6, 2019 | $29.52 | $29.77 | $28.64 | $29.51 | -0.47% | 3,595,558 |
| Apr 29, 2019 | $28.99 | $29.75 | $28.55 | $29.65 | +1.79% | 4,688,635 |
| Apr 22, 2019 | $28.77 | $29.24 | $28.13 | $29.13 | +1.01% | 3,809,914 |
| Apr 15, 2019 | $29.50 | $29.57 | $28.14 | $28.84 | -2.20% | 3,944,417 |
| Apr 8, 2019 | $29.44 | $29.78 | $29.16 | $29.49 | 0.00% | 4,715,376 |
| Apr 1, 2019 | $29.67 | $29.89 | $29.30 | $29.49 | -0.54% | 9,088,980 |
| Mar 25, 2019 | $28.80 | $29.81 | $28.56 | $29.65 | +2.95% | 4,604,705 |
| Mar 18, 2019 | $28.52 | $29.24 | $28.11 | $28.80 | +0.98% | 5,003,160 |
| Mar 11, 2019 | $27.93 | $28.70 | $27.81 | $28.52 | +2.48% | 3,318,113 |
| Mar 4, 2019 | $27.61 | $27.92 | $27.19 | $27.83 | +0.80% | 2,510,542 |
| Feb 25, 2019 | $28.34 | $28.39 | $27.14 | $27.61 | -2.40% | 4,770,297 |
| Feb 19, 2019 | $28.69 | $28.94 | $28.16 | $28.29 | -1.57% | 3,772,563 |
| Feb 11, 2019 | $28.22 | $28.78 | $27.60 | $28.74 | +1.91% | 10,019,209 |
| Feb 4, 2019 | $27.46 | $28.28 | $27.27 | $28.20 | +2.77% | 2,330,806 |
| Jan 28, 2019 | $27.02 | $27.75 | $26.98 | $27.44 | +1.18% | 3,915,294 |
| Jan 22, 2019 | $26.96 | $27.18 | $26.50 | $27.12 | +0.48% | 2,383,317 |
| Jan 14, 2019 | $26.25 | $27.13 | $25.96 | $26.99 | +2.51% | 2,456,005 |
| Jan 7, 2019 | $24.45 | $26.39 | $24.32 | $26.33 | +8.22% | 4,288,841 |
| Dec 31, 2018 | $24.63 | $24.89 | $23.98 | $24.33 | -1.38% | 4,259,745 |
| Dec 24, 2018 | $24.30 | $24.83 | $23.24 | $24.67 | +1.36% | 4,363,668 |
| Dec 17, 2018 | $25.96 | $26.06 | $24.29 | $24.34 | -6.13% | 6,828,045 |
| Dec 10, 2018 | $26.75 | $27.04 | $25.75 | $25.93 | -3.07% | 3,979,494 |
| Dec 3, 2018 | $26.90 | $27.05 | $25.88 | $26.75 | -0.15% | 2,857,070 |
| Nov 26, 2018 | $26.79 | $26.97 | $26.31 | $26.79 | +0.34% | 4,289,557 |
| Nov 19, 2018 | $26.43 | $27.00 | $26.11 | $26.70 | +1.14% | 3,791,924 |
| Nov 12, 2018 | $26.41 | $26.71 | $25.69 | $26.40 | -0.04% | 6,895,896 |
| Nov 5, 2018 | $25.74 | $26.62 | $25.74 | $26.41 | +1.97% | 2,693,290 |
| Oct 29, 2018 | $26.63 | $27.04 | $25.31 | $25.90 | -1.78% | 3,848,531 |
| Oct 22, 2018 | $26.35 | $26.96 | $25.67 | $26.37 | +0.46% | 2,740,181 |
| Oct 15, 2018 | $25.41 | $26.51 | $25.41 | $26.25 | +3.31% | 2,851,308 |
| Oct 8, 2018 | $26.34 | $27.02 | $25.15 | $25.41 | -3.27% | 4,115,425 |
| Oct 1, 2018 | $27.54 | $27.54 | $25.86 | $26.27 | -4.47% | 4,555,758 |
| Sep 24, 2018 | $27.91 | $27.95 | $26.97 | $27.50 | -1.57% | 3,866,069 |
| Sep 17, 2018 | $28.41 | $28.60 | $27.55 | $27.94 | -1.59% | 4,579,390 |
| Sep 10, 2018 | $28.46 | $28.67 | $28.02 | $28.39 | +0.50% | 2,674,664 |
| Sep 4, 2018 | $28.82 | $28.91 | $28.13 | $28.25 | -2.15% | 2,493,899 |
| Aug 27, 2018 | $28.64 | $29.01 | $28.43 | $28.87 | +1.05% | 2,896,702 |
| Aug 20, 2018 | $28.95 | $29.07 | $28.20 | $28.57 | -1.00% | 3,574,631 |
| Aug 13, 2018 | $27.70 | $28.90 | $27.56 | $28.86 | +4.11% | 3,709,844 |
| Aug 6, 2018 | $28.10 | $28.19 | $27.56 | $27.72 | -1.32% | 5,225,221 |
| Jul 30, 2018 | $26.76 | $28.12 | $26.62 | $28.09 | +4.66% | 3,304,981 |
| Jul 23, 2018 | $27.02 | $27.29 | $26.59 | $26.84 | -0.45% | 2,052,414 |
| Jul 16, 2018 | $27.45 | $27.56 | $26.80 | $26.96 | -1.86% | 3,369,127 |
| Jul 9, 2018 | $27.83 | $27.88 | $27.25 | $27.47 | -1.29% | 2,418,587 |
| Jul 2, 2018 | $27.16 | $27.90 | $26.68 | $27.83 | +2.20% | 1,955,119 |
| Jun 25, 2018 | $27.15 | $27.44 | $26.92 | $27.23 | +0.41% | 3,467,507 |
| Jun 18, 2018 | $26.42 | $27.16 | $26.34 | $27.12 | +2.42% | 4,579,379 |
| Jun 11, 2018 | $26.97 | $27.04 | $26.02 | $26.48 | -1.82% | 3,381,033 |
| Jun 4, 2018 | $26.96 | $27.22 | $26.72 | $26.97 | +0.37% | 2,833,057 |
| May 29, 2018 | $26.48 | $26.96 | $26.23 | $26.87 | +1.32% | 6,849,605 |
| May 21, 2018 | $25.48 | $26.62 | $25.29 | $26.52 | +4.45% | 3,742,167 |
| May 14, 2018 | $26.24 | $26.27 | $25.25 | $25.39 | -3.24% | 3,191,866 |
| May 7, 2018 | $25.71 | $26.45 | $25.62 | $26.24 | +3.02% | 8,481,435 |
| Apr 30, 2018 | $24.57 | $25.54 | $24.34 | $25.47 | +4.13% | 4,640,692 |
| Apr 23, 2018 | $23.84 | $24.49 | $23.55 | $24.46 | +2.90% | 2,851,887 |
| Apr 16, 2018 | $23.69 | $24.59 | $23.63 | $23.77 | +0.51% | 3,148,376 |
| Apr 9, 2018 | $23.63 | $23.88 | $23.35 | $23.65 | +0.08% | 2,537,760 |
| Apr 2, 2018 | $23.86 | $24.05 | $23.21 | $23.63 | -1.21% | 3,080,474 |
| Mar 26, 2018 | $23.24 | $24.24 | $23.02 | $23.92 | +3.95% | 2,677,203 |
| Mar 19, 2018 | $23.85 | $24.05 | $23.00 | $23.01 | -3.44% | 3,343,421 |
| Mar 12, 2018 | $24.02 | $24.36 | $23.49 | $23.83 | -0.75% | 4,234,415 |
| Mar 5, 2018 | $22.73 | $24.03 | $22.71 | $24.01 | +5.35% | 3,331,466 |
| Feb 26, 2018 | $23.81 | $23.91 | $22.57 | $22.79 | -4.24% | 4,325,261 |
| Feb 20, 2018 | $23.98 | $24.20 | $22.90 | $23.80 | -0.96% | 4,608,647 |
| Feb 12, 2018 | $23.54 | $24.23 | $22.42 | $24.03 | +2.12% | 4,569,185 |
| Feb 5, 2018 | $24.64 | $24.94 | $22.58 | $23.53 | -4.70% | 4,033,771 |
| Jan 29, 2018 | $25.63 | $25.65 | $24.39 | $24.69 | -3.89% | 4,004,774 |
| Jan 22, 2018 | $25.43 | $26.17 | $25.35 | $25.69 | +1.10% | 2,440,282 |
| Jan 16, 2018 | $25.63 | $25.98 | $25.19 | $25.41 | -0.90% | 2,668,167 |
| Jan 8, 2018 | $26.30 | $26.74 | $25.28 | $25.64 | -2.88% | 3,939,418 |
| Jan 2, 2018 | $27.34 | $27.46 | $26.32 | $26.40 | -3.40% | 2,250,188 |
| Dec 26, 2017 | $27.22 | $27.59 | $27.13 | $27.33 | +0.51% | 1,399,241 |
| Dec 18, 2017 | $28.10 | $28.43 | $27.10 | $27.19 | -3.00% | 2,808,800 |
| Dec 11, 2017 | $27.97 | $28.34 | $27.79 | $28.03 | +0.11% | 3,321,212 |
| Dec 4, 2017 | $28.16 | $28.39 | $27.30 | $28.00 | 0.00% | 2,349,658 |
| Nov 27, 2017 | $28.75 | $28.81 | $27.54 | $28.00 | -2.54% | 4,139,472 |
| Nov 20, 2017 | $28.26 | $28.84 | $28.21 | $28.73 | +1.74% | 1,549,556 |
| Nov 13, 2017 | $28.39 | $28.70 | $28.05 | $28.24 | -0.21% | 3,252,693 |
| Nov 6, 2017 | $28.71 | $28.71 | $28.25 | $28.30 | -1.12% | 3,056,662 |
| Oct 30, 2017 | $27.58 | $28.91 | $27.14 | $28.62 | +3.43% | 2,928,459 |
| Oct 23, 2017 | $27.80 | $27.84 | $27.29 | $27.67 | -0.40% | 2,044,502 |
| Oct 16, 2017 | $28.21 | $28.27 | $27.64 | $27.78 | -1.38% | 1,805,762 |
| Oct 9, 2017 | $27.94 | $28.30 | $27.90 | $28.17 | +0.82% | 1,253,159 |
| Oct 2, 2017 | $27.53 | $28.19 | $27.41 | $27.94 | +1.71% | 2,583,050 |
| Sep 25, 2017 | $27.85 | $27.98 | $27.23 | $27.47 | -1.04% | 2,308,911 |
| Sep 18, 2017 | $28.18 | $28.51 | $27.75 | $27.76 | -1.35% | 2,462,981 |
| Sep 11, 2017 | $28.56 | $28.95 | $27.79 | $28.14 | -0.99% | 3,503,522 |
| Sep 5, 2017 | $28.14 | $28.72 | $27.92 | $28.42 | +1.39% | 2,007,856 |
| Aug 28, 2017 | $28.03 | $28.34 | $27.51 | $28.03 | +0.14% | 3,569,525 |
| Aug 21, 2017 | $27.36 | $28.49 | $27.27 | $27.99 | +2.38% | 3,740,055 |
| Aug 14, 2017 | $27.19 | $27.88 | $26.96 | $27.34 | +2.40% | 2,620,291 |
| Aug 7, 2017 | $27.67 | $27.67 | $26.43 | $26.70 | -3.54% | 5,378,368 |
| Jul 31, 2017 | $27.41 | $27.77 | $26.91 | $27.68 | +1.24% | 3,125,003 |
| Jul 24, 2017 | $27.58 | $27.95 | $27.28 | $27.34 | -0.91% | 2,197,397 |
| Jul 17, 2017 | $27.27 | $28.31 | $27.08 | $27.59 | +1.17% | 2,518,207 |
| Jul 10, 2017 | $27.17 | $27.49 | $26.65 | $27.27 | +0.37% | 2,788,098 |
| Jul 3, 2017 | $27.62 | $27.66 | $26.75 | $27.17 | -1.56% | 1,746,628 |
| Jun 26, 2017 | $27.47 | $27.69 | $26.96 | $27.60 | +1.28% | 4,112,227 |
| Jun 19, 2017 | $27.82 | $28.07 | $27.25 | $27.25 | -2.29% | 6,735,019 |
| Jun 12, 2017 | $28.15 | $28.75 | $27.73 | $27.89 | -0.92% | 5,272,396 |
| Jun 5, 2017 | $27.79 | $28.22 | $27.62 | $28.15 | +1.19% | 3,173,580 |
| May 30, 2017 | $26.96 | $27.99 | $26.69 | $27.82 | +3.19% | 2,756,000 |
| May 22, 2017 | $26.44 | $27.23 | $26.36 | $26.96 | +2.16% | 2,308,203 |
| May 15, 2017 | $26.06 | $26.59 | $25.85 | $26.39 | +1.93% | 3,245,229 |
| May 8, 2017 | $26.18 | $26.31 | $25.43 | $25.89 | -1.11% | 2,737,705 |
| May 1, 2017 | $26.44 | $26.80 | $25.40 | $26.18 | -0.68% | 3,588,410 |
| Apr 24, 2017 | $26.73 | $26.87 | $25.93 | $26.36 | -0.49% | 3,829,928 |
| Apr 17, 2017 | $26.03 | $26.66 | $26.03 | $26.49 | +2.16% | 3,087,413 |
| Apr 10, 2017 | $25.74 | $26.54 | $25.40 | $25.93 | +0.74% | 6,208,352 |
| Apr 3, 2017 | $25.02 | $25.96 | $24.84 | $25.74 | +2.88% | 3,740,659 |
| Mar 27, 2017 | $24.93 | $25.09 | $24.51 | $25.02 | -0.08% | 4,373,003 |
| Mar 20, 2017 | $24.86 | $25.27 | $24.42 | $25.04 | +1.01% | 3,676,209 |
| Mar 13, 2017 | $24.35 | $24.84 | $23.98 | $24.79 | +1.85% | 3,248,106 |
| Mar 6, 2017 | $25.94 | $25.94 | $24.19 | $24.34 | -6.24% | 3,710,359 |
| Feb 27, 2017 | $25.70 | $26.24 | $25.53 | $25.96 | +1.21% | 7,358,941 |
| Feb 21, 2017 | $24.24 | $25.67 | $24.21 | $25.65 | +6.12% | 4,173,088 |
| Feb 13, 2017 | $24.02 | $24.64 | $23.57 | $24.17 | +0.37% | 2,901,796 |
| Feb 6, 2017 | $23.75 | $24.15 | $23.35 | $24.08 | +1.56% | 2,958,960 |
| Jan 30, 2017 | $23.31 | $23.87 | $22.70 | $23.71 | +1.80% | 3,546,318 |
| Jan 23, 2017 | $24.13 | $24.49 | $23.26 | $23.29 | -3.08% | 3,793,236 |
| Jan 17, 2017 | $23.92 | $24.43 | $23.83 | $24.03 | +0.63% | 2,039,711 |
| Jan 9, 2017 | $24.53 | $24.55 | $23.54 | $23.88 | -2.17% | 4,061,135 |
| Jan 3, 2017 | $24.00 | $24.51 | $23.57 | $24.41 | +2.26% | 4,271,008 |
| Dec 27, 2016 | $23.56 | $23.87 | $23.13 | $23.87 | +1.57% | 3,629,607 |
| Dec 19, 2016 | $23.16 | $23.88 | $22.97 | $23.50 | +2.17% | 4,278,853 |
| Dec 12, 2016 | $23.68 | $23.86 | $22.64 | $23.00 | -2.95% | 6,357,431 |
| Dec 5, 2016 | $23.48 | $23.82 | $23.17 | $23.70 | +1.20% | 4,728,802 |
| Nov 28, 2016 | $23.57 | $24.07 | $23.01 | $23.42 | -0.64% | 3,340,763 |
| Nov 21, 2016 | $22.82 | $23.73 | $22.80 | $23.57 | +3.79% | 2,538,410 |
| Nov 14, 2016 | $21.80 | $23.15 | $21.70 | $22.71 | – | 2,816,025 |
Seasonality
STAG 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 | -0.2% | -0.6% | 0.3% | 1.2% | 1.6% | 2.8% | 3.8% | 0.9% | -3.9% | 3.1% | 1.9% | 0.3% |
| Months up | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 1 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.0% | 4.6% | -7.1% | 7.0% | -1.8% | 1.5% | 0.5% | -2.6% | -2.8% | 2.9% | ||
| 2025 | 1.4% | 5.6% | 0.7% | -8.2% | 8.1% | 2.3% | -5.0% | 7.7% | -3.9% | 8.8% | 3.0% | -6.1% |
| 2024 | -5.6% | 0.9% | 3.8% | -10.2% | 2.3% | 3.2% | 13.5% | -0.3% | -3.4% | -4.3% | -1.0% | -7.7% |
| 2023 | 10.6% | -5.2% | 0.9% | 0.5% | 3.1% | 3.5% | 1.5% | 1.0% | -5.2% | -3.4% | 8.3% | 9.9% |
| 2022 | -10.6% | -8.5% | 6.4% | -9.5% | -10.4% | -6.9% | 6.6% | -5.7% | -7.3% | 11.6% | 4.6% | -1.5% |
| 2021 | -4.5% | 6.3% | 6.9% | 9.0% | -1.9% | 5.2% | 10.7% | 2.5% | -6.8% | 11.2% | 0.4% | 10.3% |
| 2020 | 2.5% | -12.9% | -19.1% | 17.1% | 2.9% | 9.5% | 11.6% | -0.6% | -5.2% | 2.5% | -3.9% | 5.6% |
| 2019 | 11.3% | 0.8% | 7.6% | -2.5% | 1.8% | 4.0% | -1.3% | -1.7% | 1.8% | 5.7% | 0.2% | 2.3% |
| 2018 | -6.9% | -9.6% | 5.6% | 3.2% | 8.9% | 2.7% | 0.8% | 6.1% | -4.3% | -3.4% | 1.7% | -6.7% |
| 2017 | -2.6% | 12.1% | -2.7% | 5.8% | 2.8% | 2.7% | -0.7% | 3.0% | -1.4% | -0.2% | 4.1% | -3.0% |