SKT
Tanger Inc.
stockNYSE
Market OpenOct 5, 2026 3:59:17 PM EDT
34.62USD-1.410%(-0.49)631,776
34.60Bid39.49Ask4.89SpreadPre-marketOct 5, 2026 8:54:30 AM EDT
35.11USD0.000%(0.00)
SKT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.85 | 35.18 | 34.56 | 34.62 | -1.396% | 631,776 | 0.000% |
| 2026-10-02 | 34.69 | 35.19 | 34.51 | 35.11 | +1.916% | 1,285,977 | -1.396% |
| 2026-10-01 | 34.20 | 34.59 | 34.01 | 34.45 | +0.437% | 893,990 | +0.493% |
| 2026-09-30 | 35.46 | 35.47 | 34.26 | 34.30 | -1.606% | 1,017,036 | +0.933% |
| 2026-09-29 | 34.77 | 35.08 | 34.68 | 34.86 | +0.259% | 942,511 | -0.688% |
| 2026-09-28 | 34.71 | 35.01 | 34.54 | 34.77 | +0.115% | 795,368 | -0.431% |
| 2026-09-25 | 34.93 | 35.37 | 34.71 | 34.73 | -0.800% | 1,063,197 | -0.317% |
| 2026-09-24 | 34.88 | 35.14 | 34.75 | 35.01 | -0.342% | 1,249,348 | -1.114% |
| 2026-09-23 | 35.29 | 35.44 | 34.95 | 35.13 | -1.320% | 1,183,606 | -1.452% |
| 2026-09-22 | 35.82 | 36.04 | 35.41 | 35.60 | -0.168% | 892,706 | -2.753% |
| 2026-09-21 | 35.81 | 35.91 | 35.51 | 35.66 | -0.391% | 716,632 | -2.916% |
| 2026-09-18 | 36.04 | 36.04 | 35.50 | 35.80 | +0.140% | 1,870,242 | -3.296% |
| 2026-09-17 | 36.00 | 36.12 | 35.73 | 35.75 | -0.056% | 778,940 | -3.161% |
| 2026-09-16 | 36.24 | 36.45 | 35.48 | 35.77 | -1.215% | 1,237,858 | -3.215% |
| 2026-09-15 | 36.30 | 36.62 | 35.92 | 36.21 | -0.440% | 775,859 | -4.391% |
| 2026-09-14 | 36.47 | 37.03 | 36.24 | 36.37 | 0.000% | 738,329 | -4.812% |
| 2026-09-11 | 36.71 | 36.86 | 36.35 | 36.37 | -0.274% | 679,605 | -4.812% |
| 2026-09-10 | 37.28 | 37.28 | 36.37 | 36.47 | -0.708% | 610,230 | -5.073% |
| 2026-09-09 | 37.37 | 37.37 | 36.61 | 36.73 | -1.502% | 628,002 | -5.745% |
| 2026-09-08 | 37.14 | 37.45 | 37.05 | 37.29 | -0.107% | 798,130 | -7.160% |
| 2026-09-04 | 37.16 | 37.72 | 37.11 | 37.33 | +0.485% | 457,367 | -7.260% |
| 2026-09-03 | 37.92 | 38.12 | 37.14 | 37.15 | -1.459% | 666,717 | -6.810% |
| 2026-09-02 | 38.20 | 38.59 | 37.43 | 37.70 | -0.894% | 994,986 | -8.170% |
| 2026-09-01 | 37.68 | 38.08 | 37.68 | 38.04 | +0.875% | 821,237 | -8.991% |
| 2026-08-31 | 37.76 | 37.78 | 37.38 | 37.71 | -0.053% | 936,708 | -8.194% |
| 2026-08-28 | 37.80 | 37.95 | 37.55 | 37.73 | +0.186% | 452,567 | -8.243% |
| 2026-08-27 | 37.82 | 37.97 | 37.55 | 37.66 | -1.051% | 637,964 | -8.072% |
| 2026-08-26 | 38.50 | 38.50 | 38.01 | 38.06 | -1.014% | 556,236 | -9.038% |
| 2026-08-25 | 39.03 | 39.07 | 38.42 | 38.45 | -1.284% | 630,493 | -9.961% |
| 2026-08-24 | 38.43 | 38.97 | 38.01 | 38.95 | +1.910% | 1,334,280 | -11.117% |
| 2026-08-21 | 38.26 | 38.31 | 37.80 | 38.22 | -0.026% | 681,509 | -9.419% |
| 2026-08-20 | 38.47 | 38.62 | 38.18 | 38.23 | -0.907% | 772,470 | -9.443% |
| 2026-08-19 | 38.65 | 38.75 | 38.25 | 38.58 | +0.678% | 723,545 | -10.264% |
| 2026-08-18 | 38.63 | 38.63 | 38.23 | 38.32 | -0.234% | 620,690 | -9.656% |
| 2026-08-17 | 38.29 | 38.58 | 38.05 | 38.41 | -0.104% | 806,052 | -9.867% |
| 2026-08-14 | 38.39 | 38.80 | 38.38 | 38.45 | -0.104% | 634,515 | -9.961% |
| 2026-08-13 | 38.79 | 38.98 | 38.45 | 38.49 | +0.026% | 585,491 | -10.055% |
| 2026-08-12 | 38.79 | 39.26 | 38.45 | 38.48 | -0.207% | 1,006,769 | -10.031% |
| 2026-08-11 | 38.74 | 39.01 | 38.44 | 38.56 | -0.233% | 1,688,818 | -10.218% |
| 2026-08-10 | 39.00 | 39.05 | 38.35 | 38.65 | -1.679% | 766,575 | -10.427% |
| 2026-08-07 | 39.32 | 39.37 | 38.90 | 39.31 | -0.025% | 895,765 | -11.931% |
| 2026-08-06 | 40.55 | 40.70 | 39.12 | 39.32 | -3.033% | 1,094,445 | -11.953% |
| 2026-08-05 | 40.69 | 41.32 | 39.95 | 40.55 | -0.417% | 1,048,937 | -14.624% |
| 2026-08-04 | 40.97 | 41.22 | 39.99 | 40.72 | -0.074% | 1,416,778 | -14.980% |
| 2026-08-03 | 40.66 | 41.07 | 40.49 | 40.75 | +0.221% | 1,400,079 | -15.043% |
| 2026-07-31 | 40.45 | 40.95 | 40.42 | 40.66 | -0.829% | 1,046,600 | -14.855% |
| 2026-07-30 | 41.53 | 41.69 | 40.69 | 41.00 | -1.395% | 1,003,081 | -15.561% |
| 2026-07-29 | 42.11 | 42.19 | 41.52 | 41.58 | -1.259% | 981,315 | -16.739% |
| 2026-07-28 | 41.07 | 42.52 | 41.07 | 42.11 | +0.742% | 1,308,468 | -17.787% |
| 2026-07-27 | 41.80 | 42.08 | 41.40 | 41.80 | -0.310% | 611,222 | -17.177% |
| 2026-07-24 | 40.86 | 41.99 | 40.86 | 41.93 | +1.995% | 880,083 | -17.434% |
| 2026-07-23 | 41.08 | 41.53 | 40.89 | 41.11 | -0.748% | 754,368 | -15.787% |
| 2026-07-22 | 42.00 | 42.00 | 41.28 | 41.42 | -1.240% | 802,269 | -16.417% |
| 2026-07-21 | 41.60 | 42.01 | 41.48 | 41.94 | +0.745% | 1,140,340 | -17.454% |
| 2026-07-20 | 41.78 | 41.96 | 41.39 | 41.63 | -0.359% | 461,054 | -16.839% |
| 2026-07-17 | 41.50 | 42.05 | 41.47 | 41.78 | +0.240% | 1,044,881 | -17.137% |
| 2026-07-16 | 40.50 | 41.73 | 40.24 | 41.68 | +3.527% | 917,016 | -16.939% |
| 2026-07-15 | 40.15 | 40.77 | 40.01 | 40.26 | +0.953% | 904,990 | -14.009% |
| 2026-07-14 | 40.03 | 40.24 | 39.74 | 39.88 | +0.025% | 889,815 | -13.190% |
| 2026-07-13 | 39.63 | 40.03 | 39.53 | 39.87 | +0.606% | 1,283,953 | -13.168% |
| 2026-07-10 | 39.63 | 39.74 | 39.12 | 39.63 | +0.405% | 532,258 | -12.642% |
| 2026-07-09 | 39.53 | 39.70 | 39.21 | 39.47 | +0.792% | 675,745 | -12.288% |
| 2026-07-08 | 39.73 | 40.12 | 39.15 | 39.16 | -1.879% | 739,839 | -11.593% |
| 2026-07-07 | 39.64 | 40.33 | 39.50 | 39.91 | +1.397% | 1,074,517 | -13.255% |
| 2026-07-06 | 39.43 | 39.56 | 39.12 | 39.36 | -0.430% | 587,487 | -12.043% |
| 2026-07-02 | 39.63 | 40.01 | 39.39 | 39.53 | +0.790% | 836,933 | -12.421% |
| 2026-07-01 | 39.47 | 39.94 | 39.07 | 39.22 | -0.633% | 795,164 | -11.729% |
| 2026-06-30 | 39.68 | 39.99 | 39.46 | 39.47 | -1.374% | 935,394 | -12.288% |
| 2026-06-29 | 40.14 | 40.37 | 39.80 | 40.02 | -1.161% | 1,399,005 | -13.493% |
| 2026-06-26 | 41.41 | 41.50 | 40.44 | 40.49 | -1.484% | 2,647,398 | -14.497% |
| 2026-06-25 | 40.76 | 41.20 | 40.45 | 41.10 | +1.381% | 1,047,093 | -15.766% |
| 2026-06-24 | 39.94 | 40.92 | 39.94 | 40.54 | +1.299% | 1,293,382 | -14.603% |
| 2026-06-23 | 39.66 | 40.09 | 39.55 | 40.02 | +1.832% | 947,279 | -13.493% |
| 2026-06-22 | 39.26 | 39.56 | 38.84 | 39.30 | +0.434% | 1,035,048 | -11.908% |
| 2026-06-18 | 38.98 | 39.65 | 38.77 | 39.13 | +1.163% | 1,775,470 | -11.526% |
| 2026-06-17 | 40.18 | 40.37 | 38.43 | 38.68 | -4.186% | 1,883,746 | -10.496% |
| 2026-06-16 | 40.17 | 40.65 | 39.86 | 40.37 | -0.591% | 2,349,523 | -14.243% |
| 2026-06-15 | 40.58 | 41.03 | 40.31 | 40.61 | +0.371% | 1,451,268 | -14.750% |
| 2026-06-12 | 40.32 | 40.56 | 40.07 | 40.46 | +1.633% | 779,029 | -14.434% |
| 2026-06-11 | 39.99 | 40.47 | 39.80 | 39.81 | +0.530% | 1,192,675 | -13.037% |
| 2026-06-10 | 39.47 | 40.06 | 39.35 | 39.60 | +0.329% | 1,421,293 | -12.576% |
| 2026-06-09 | 37.34 | 39.60 | 37.22 | 39.47 | +6.560% | 2,351,854 | -12.288% |
| 2026-06-08 | 36.70 | 37.28 | 36.70 | 37.04 | -0.135% | 728,878 | -6.533% |
| 2026-06-05 | 36.36 | 37.14 | 36.36 | 37.09 | +2.008% | 711,251 | -6.659% |
| 2026-06-04 | 36.12 | 36.50 | 35.91 | 36.36 | +1.992% | 782,047 | -4.785% |
| 2026-06-03 | 35.69 | 35.95 | 35.55 | 35.65 | -0.862% | 897,696 | -2.889% |
| 2026-06-02 | 35.58 | 36.23 | 35.45 | 35.96 | +1.525% | 602,322 | -3.726% |
| 2026-06-01 | 35.68 | 35.96 | 35.22 | 35.42 | -1.802% | 713,045 | -2.259% |
| 2026-05-29 | 36.67 | 36.83 | 36.03 | 36.07 | -1.502% | 1,165,521 | -4.020% |
| 2026-05-28 | 35.76 | 36.75 | 35.73 | 36.62 | +1.835% | 846,785 | -5.461% |
| 2026-05-27 | 36.11 | 36.42 | 35.88 | 35.96 | +0.083% | 771,744 | -3.726% |
| 2026-05-26 | 35.53 | 36.08 | 35.53 | 35.93 | +1.211% | 677,529 | -3.646% |
| 2026-05-22 | 35.93 | 35.99 | 35.27 | 35.50 | -0.838% | 1,034,268 | -2.479% |
| 2026-05-21 | 35.35 | 35.96 | 35.05 | 35.80 | +0.477% | 772,095 | -3.296% |
| 2026-05-20 | 35.05 | 35.85 | 34.95 | 35.63 | +1.742% | 754,989 | -2.835% |
| 2026-05-19 | 35.41 | 35.64 | 35.01 | 35.02 | -1.767% | 720,984 | -1.142% |
| 2026-05-18 | 35.45 | 35.90 | 35.33 | 35.65 | +1.077% | 593,076 | -2.889% |
| 2026-05-15 | 35.53 | 35.55 | 34.88 | 35.27 | -1.425% | 697,283 | -1.843% |
| 2026-05-14 | 35.58 | 36.06 | 35.45 | 35.78 | +1.045% | 742,804 | -3.242% |
| 2026-05-13 | 35.88 | 36.10 | 35.30 | 35.41 | -1.775% | 1,037,850 | -2.231% |
| 2026-05-12 | 36.16 | 36.29 | 35.90 | 36.05 | +0.111% | 835,789 | -3.967% |
| 2026-05-11 | 36.42 | 36.61 | 35.96 | 36.01 | -0.990% | 658,952 | -3.860% |
| 2026-05-08 | 36.43 | 36.72 | 36.36 | 36.37 | +0.110% | 567,957 | -4.812% |
| 2026-05-07 | 36.88 | 36.97 | 36.22 | 36.33 | -1.411% | 1,257,265 | -4.707% |
| 2026-05-06 | 36.56 | 37.04 | 36.46 | 36.85 | +1.796% | 2,378,957 | -6.052% |
| 2026-05-05 | 36.41 | 36.59 | 36.13 | 36.20 | -0.275% | 596,786 | -4.365% |
| 2026-05-04 | 36.13 | 36.39 | 35.81 | 36.30 | -0.138% | 797,313 | -4.628% |
| 2026-05-01 | 36.34 | 36.90 | 35.86 | 36.35 | -1.969% | 1,348,450 | -4.759% |
| 2026-04-30 | 36.37 | 37.12 | 36.20 | 37.08 | +0.898% | 1,423,737 | -6.634% |
| 2026-04-29 | 36.76 | 37.02 | 36.20 | 36.75 | -0.514% | 786,401 | -5.796% |
| 2026-04-28 | 37.08 | 37.08 | 36.60 | 36.94 | +0.462% | 519,338 | -6.280% |
| 2026-04-27 | 36.53 | 36.93 | 36.46 | 36.77 | +0.273% | 533,698 | -5.847% |
| 2026-04-24 | 36.91 | 37.27 | 36.62 | 36.67 | -0.838% | 614,025 | -5.590% |
| 2026-04-23 | 36.95 | 37.17 | 36.34 | 36.98 | +1.066% | 778,408 | -6.382% |
| 2026-04-22 | 36.84 | 36.91 | 36.38 | 36.59 | -0.408% | 720,692 | -5.384% |
| 2026-04-21 | 37.09 | 37.28 | 36.63 | 36.74 | -1.157% | 605,387 | -5.770% |
| 2026-04-20 | 36.83 | 37.19 | 36.72 | 37.17 | +0.405% | 610,395 | -6.860% |
| 2026-04-17 | 36.57 | 37.13 | 36.57 | 37.02 | +1.843% | 517,095 | -6.483% |
| 2026-04-16 | 36.10 | 36.44 | 36.10 | 36.35 | +0.359% | 471,262 | -4.759% |
| 2026-04-15 | 36.56 | 36.65 | 36.16 | 36.22 | -1.200% | 570,793 | -4.417% |
| 2026-04-14 | 36.28 | 36.74 | 36.21 | 36.66 | +0.659% | 469,778 | -5.565% |
| 2026-04-13 | 36.41 | 36.80 | 36.14 | 36.42 | -0.110% | 749,689 | -4.942% |
| 2026-04-10 | 35.70 | 36.75 | 35.70 | 36.46 | +0.468% | 618,101 | -5.047% |
| 2026-04-09 | 35.65 | 36.55 | 35.65 | 36.29 | +1.425% | 590,555 | -4.602% |
| 2026-04-08 | 35.51 | 36.16 | 35.26 | 35.78 | +2.346% | 820,513 | -3.242% |
| 2026-04-07 | 35.00 | 35.35 | 34.89 | 34.96 | -0.086% | 1,162,051 | -0.973% |
| 2026-04-06 | 34.48 | 35.05 | 34.42 | 34.99 | +1.215% | 872,999 | -1.057% |
| 2026-04-02 | 34.08 | 34.62 | 33.80 | 34.57 | +1.230% | 591,553 | +0.145% |
| 2026-04-01 | 33.97 | 34.27 | 33.90 | 34.15 | +0.500% | 870,656 | +1.376% |
| 2026-03-31 | 34.46 | 34.55 | 33.74 | 33.98 | -0.118% | 1,242,561 | +1.883% |
| 2026-03-30 | 34.09 | 34.50 | 33.82 | 34.02 | +0.830% | 529,856 | +1.764% |
| 2026-03-27 | 33.95 | 34.20 | 33.67 | 33.74 | -0.677% | 525,596 | +2.608% |
| 2026-03-26 | 33.68 | 34.30 | 33.65 | 33.97 | +0.059% | 696,252 | +1.913% |
| 2026-03-25 | 34.27 | 34.34 | 33.93 | 33.95 | -0.294% | 620,768 | +1.973% |
| 2026-03-24 | 33.99 | 34.53 | 33.95 | 34.05 | -0.439% | 704,080 | +1.674% |
| 2026-03-23 | 34.75 | 35.27 | 34.20 | 34.20 | +0.411% | 923,972 | +1.228% |
| 2026-03-20 | 35.73 | 35.77 | 33.96 | 34.06 | -4.002% | 1,626,438 | +1.644% |
| 2026-03-19 | 35.18 | 35.66 | 34.92 | 35.48 | +0.824% | 734,437 | -2.424% |
| 2026-03-18 | 35.55 | 35.71 | 35.19 | 35.19 | -1.040% | 859,371 | -1.620% |
| 2026-03-17 | 35.97 | 36.11 | 35.54 | 35.56 | -0.364% | 475,872 | -2.643% |
| 2026-03-16 | 35.69 | 36.11 | 35.55 | 35.69 | +1.536% | 422,667 | -2.998% |
| 2026-03-13 | 35.77 | 36.25 | 35.04 | 35.15 | -0.762% | 732,635 | -1.508% |
| 2026-03-12 | 35.07 | 35.48 | 34.89 | 35.42 | -0.253% | 859,789 | -2.259% |
| 2026-03-11 | 35.77 | 35.77 | 35.32 | 35.51 | -1.004% | 1,146,110 | -2.506% |
| 2026-03-10 | 35.71 | 36.50 | 35.63 | 35.87 | -0.111% | 624,465 | -3.485% |
| 2026-03-09 | 35.60 | 36.03 | 34.74 | 35.91 | -0.250% | 960,937 | -3.592% |
| 2026-03-06 | 36.00 | 36.41 | 35.81 | 36.00 | -2.014% | 614,687 | -3.833% |
| 2026-03-05 | 37.05 | 37.13 | 36.42 | 36.74 | -1.791% | 600,077 | -5.770% |
| 2026-03-04 | 37.29 | 37.56 | 37.07 | 37.41 | +0.134% | 538,493 | -7.458% |
| 2026-03-03 | 36.66 | 37.55 | 36.08 | 37.36 | +0.674% | 655,846 | -7.334% |
| 2026-03-02 | 36.98 | 37.45 | 36.84 | 37.11 | +0.135% | 703,934 | -6.710% |
| 2026-02-27 | 37.15 | 37.70 | 36.91 | 37.06 | -1.515% | 1,513,611 | -6.584% |
| 2026-02-26 | 37.37 | 37.95 | 37.24 | 37.63 | +0.027% | 1,298,711 | -7.999% |
| 2026-02-25 | 36.10 | 37.69 | 35.80 | 37.62 | +5.793% | 1,826,666 | -7.974% |
| 2026-02-24 | 35.82 | 35.92 | 35.35 | 35.56 | -0.140% | 1,260,125 | -2.643% |
| 2026-02-23 | 35.77 | 36.08 | 35.54 | 35.61 | +0.084% | 1,052,354 | -2.780% |
| 2026-02-20 | 35.10 | 35.59 | 34.71 | 35.58 | +1.773% | 1,312,439 | -2.698% |
| 2026-02-19 | 34.61 | 34.97 | 34.48 | 34.96 | +1.245% | 1,083,193 | -0.973% |
| 2026-02-18 | 34.82 | 34.98 | 34.37 | 34.53 | -1.089% | 1,219,515 | +0.261% |
| 2026-02-17 | 34.17 | 35.06 | 34.02 | 34.91 | +3.223% | 952,071 | -0.831% |
| 2026-02-13 | 33.67 | 34.14 | 33.58 | 33.82 | +0.625% | 2,569,060 | +2.365% |
| 2026-02-12 | 33.99 | 34.18 | 33.25 | 33.61 | -0.680% | 1,827,179 | +3.005% |
| 2026-02-11 | 34.34 | 34.50 | 33.75 | 33.84 | -0.995% | 1,103,779 | +2.305% |
| 2026-02-10 | 33.82 | 34.42 | 33.73 | 34.18 | +1.635% | 787,784 | +1.287% |
| 2026-02-09 | 33.41 | 33.96 | 33.35 | 33.63 | +0.238% | 823,324 | +2.944% |
| 2026-02-06 | 33.31 | 33.89 | 33.31 | 33.55 | +1.268% | 952,912 | +3.189% |
| 2026-02-05 | 32.74 | 33.28 | 32.44 | 33.13 | +1.719% | 1,163,421 | +4.497% |
| 2026-02-04 | 31.90 | 33.08 | 31.84 | 32.57 | +2.972% | 1,311,940 | +6.294% |
| 2026-02-03 | 32.13 | 32.25 | 31.13 | 31.63 | -1.709% | 1,795,050 | +9.453% |
| 2026-02-02 | 32.79 | 32.89 | 32.17 | 32.18 | -1.650% | 1,249,173 | +7.582% |
| 2026-01-30 | 32.56 | 32.74 | 31.96 | 32.72 | -0.577% | 1,652,100 | +5.807% |
| 2026-01-29 | 32.43 | 33.02 | 32.24 | 32.91 | +1.857% | 840,139 | +5.196% |
| 2026-01-28 | 32.53 | 32.95 | 32.24 | 32.31 | -0.523% | 1,159,093 | +7.149% |
| 2026-01-27 | 32.62 | 32.72 | 32.25 | 32.48 | -0.551% | 795,003 | +6.589% |
| 2026-01-26 | 32.60 | 32.84 | 32.13 | 32.66 | +0.338% | 883,105 | +6.001% |
| 2026-01-23 | 32.62 | 32.85 | 32.19 | 32.55 | -0.762% | 845,378 | +6.359% |
| 2026-01-22 | 33.16 | 33.47 | 32.76 | 32.80 | -0.906% | 968,173 | +5.549% |
| 2026-01-21 | 33.61 | 33.70 | 32.97 | 33.10 | -0.839% | 712,072 | +4.592% |
| 2026-01-20 | 33.32 | 33.64 | 33.29 | 33.38 | -0.714% | 851,626 | +3.715% |
| 2026-01-16 | 33.48 | 33.69 | 33.30 | 33.62 | +0.388% | 890,474 | +2.974% |
| 2026-01-15 | 33.36 | 34.12 | 33.36 | 33.49 | -0.060% | 623,827 | +3.374% |
| 2026-01-14 | 33.68 | 33.71 | 33.30 | 33.51 | -0.268% | 549,851 | +3.312% |
| 2026-01-13 | 33.99 | 34.29 | 33.37 | 33.60 | -1.351% | 1,202,557 | +3.036% |
| 2026-01-12 | 33.87 | 34.42 | 33.81 | 34.06 | -0.147% | 854,358 | +1.644% |
| 2026-01-09 | 34.31 | 34.72 | 33.78 | 34.11 | -0.901% | 1,443,523 | +1.495% |
| 2026-01-08 | 33.90 | 35.21 | 33.78 | 34.42 | +1.474% | 3,834,496 | +0.581% |
| 2026-01-07 | 34.01 | 34.24 | 33.68 | 33.92 | -0.382% | 1,135,371 | +2.064% |
| 2026-01-06 | 33.20 | 34.13 | 33.07 | 34.05 | +2.130% | 829,291 | +1.674% |
| 2026-01-05 | 33.02 | 33.52 | 32.81 | 33.34 | +0.695% | 721,082 | +3.839% |
| 2026-01-02 | 33.50 | 33.50 | 32.90 | 33.11 | -0.779% | 674,422 | +4.561% |
| 2025-12-31 | 34.11 | 34.11 | 33.36 | 33.37 | -2.026% | 663,301 | +3.746% |
| 2025-12-30 | 33.88 | 34.10 | 33.65 | 34.06 | +0.413% | 677,511 | +1.644% |
| 2025-12-29 | 34.00 | 34.24 | 33.86 | 33.92 | -0.206% | 497,383 | +2.064% |
| 2025-12-26 | 34.10 | 34.20 | 33.76 | 33.99 | -0.846% | 368,998 | +1.853% |
| 2025-12-24 | 34.04 | 34.32 | 33.95 | 34.28 | +0.646% | 187,501 | +0.992% |
| 2025-12-23 | 34.22 | 34.34 | 34.03 | 34.06 | -0.815% | 662,727 | +1.644% |
| 2025-12-22 | 34.05 | 34.61 | 34.00 | 34.34 | +0.234% | 779,326 | +0.815% |
| 2025-12-19 | 34.19 | 34.46 | 34.15 | 34.26 | -0.320% | 1,635,894 | +1.051% |
| 2025-12-18 | 34.43 | 34.70 | 34.27 | 34.37 | +0.292% | 875,834 | +0.727% |
| 2025-12-17 | 33.83 | 34.40 | 33.83 | 34.27 | +1.181% | 699,517 | +1.021% |
| 2025-12-16 | 34.06 | 34.19 | 33.80 | 33.87 | -0.382% | 1,105,566 | +2.214% |
| 2025-12-15 | 33.73 | 34.15 | 33.55 | 34.00 | +1.190% | 671,093 | +1.824% |
| 2025-12-12 | 32.96 | 33.69 | 32.96 | 33.60 | +0.931% | 768,255 | +3.036% |
| 2025-12-11 | 33.20 | 33.60 | 33.00 | 33.29 | +0.726% | 815,424 | +3.995% |
| 2025-12-10 | 32.76 | 33.38 | 32.42 | 33.05 | +0.793% | 779,064 | +4.750% |
| 2025-12-09 | 32.31 | 33.10 | 32.26 | 32.79 | +1.959% | 787,085 | +5.581% |
| 2025-12-08 | 32.17 | 32.36 | 31.80 | 32.16 | +0.218% | 1,283,116 | +7.649% |
| 2025-12-05 | 32.19 | 32.21 | 31.84 | 32.09 | -0.527% | 737,678 | +7.884% |
| 2025-12-04 | 32.58 | 32.92 | 32.16 | 32.26 | -1.676% | 739,301 | +7.316% |
| 2025-12-03 | 32.96 | 33.20 | 32.65 | 32.81 | -0.213% | 647,977 | +5.517% |
| 2025-12-02 | 33.60 | 33.78 | 32.86 | 32.88 | -1.821% | 447,216 | +5.292% |
| 2025-12-01 | 33.26 | 33.64 | 33.26 | 33.49 | -0.268% | 556,473 | +3.374% |
| 2025-11-28 | 33.59 | 33.71 | 33.51 | 33.58 | -0.060% | 258,898 | +3.097% |
| 2025-11-26 | 33.44 | 34.03 | 33.27 | 33.60 | +0.089% | 995,588 | +3.036% |
| 2025-11-25 | 33.15 | 33.94 | 33.15 | 33.57 | +1.145% | 815,106 | +3.128% |
| 2025-11-24 | 33.58 | 33.58 | 32.96 | 33.19 | -0.866% | 782,322 | +4.309% |
| 2025-11-21 | 33.13 | 33.84 | 32.92 | 33.48 | +1.856% | 861,780 | +3.405% |
| 2025-11-20 | 32.88 | 33.49 | 32.75 | 32.87 | +0.705% | 516,225 | +5.324% |
| 2025-11-19 | 33.06 | 33.09 | 32.43 | 32.64 | -1.716% | 639,399 | +6.066% |
| 2025-11-18 | 32.93 | 33.23 | 32.85 | 33.21 | +0.789% | 437,535 | +4.246% |
| 2025-11-17 | 34.15 | 34.15 | 32.90 | 32.95 | -2.888% | 474,769 | +5.068% |
| 2025-11-14 | 33.83 | 34.09 | 33.45 | 33.93 | +0.325% | 466,472 | +2.034% |
| 2025-11-13 | 34.18 | 34.43 | 33.64 | 33.82 | -1.743% | 560,744 | +2.365% |
| 2025-11-12 | 34.62 | 34.75 | 34.11 | 34.42 | -0.978% | 790,108 | +0.581% |
| 2025-11-11 | 34.42 | 34.83 | 34.28 | 34.76 | +1.489% | 603,613 | -0.403% |
| 2025-11-10 | 34.04 | 34.69 | 34.04 | 34.25 | -0.667% | 852,015 | +1.080% |
| 2025-11-07 | 33.75 | 34.48 | 33.59 | 34.48 | +2.589% | 723,761 | +0.406% |
| 2025-11-06 | 33.94 | 33.97 | 33.22 | 33.61 | -0.797% | 1,042,142 | +3.005% |
| 2025-11-05 | 34.01 | 34.84 | 33.44 | 33.88 | +0.654% | 1,781,445 | +2.184% |
| 2025-11-04 | 32.83 | 33.73 | 32.61 | 33.66 | +2.685% | 1,692,801 | +2.852% |
| 2025-11-03 | 32.22 | 32.79 | 31.83 | 32.78 | +0.676% | 801,794 | +5.613% |
| 2025-10-31 | 32.02 | 32.60 | 31.63 | 32.56 | +0.556% | 905,530 | +6.327% |
| 2025-10-30 | 32.79 | 33.03 | 32.30 | 32.38 | -1.849% | 878,760 | +6.918% |
| 2025-10-29 | 32.95 | 33.69 | 32.61 | 32.99 | -0.752% | 1,356,315 | +4.941% |
| 2025-10-28 | 33.32 | 33.44 | 32.78 | 33.24 | -0.776% | 807,142 | +4.152% |
| 2025-10-27 | 33.35 | 33.56 | 33.10 | 33.50 | +0.540% | 533,516 | +3.343% |
| 2025-10-24 | 33.47 | 33.47 | 33.09 | 33.32 | +0.301% | 569,568 | +3.902% |
| 2025-10-23 | 33.49 | 33.49 | 32.88 | 33.22 | -0.360% | 659,914 | +4.214% |
| 2025-10-22 | 32.87 | 33.39 | 32.55 | 33.34 | +2.113% | 724,948 | +3.839% |
| 2025-10-21 | 32.62 | 32.80 | 32.46 | 32.65 | +0.092% | 926,810 | +6.034% |
| 2025-10-20 | 32.71 | 32.87 | 32.30 | 32.62 | -0.245% | 689,899 | +6.131% |
| 2025-10-17 | 32.30 | 32.77 | 32.11 | 32.70 | +1.144% | 689,735 | +5.872% |
| 2025-10-16 | 32.57 | 32.88 | 32.11 | 32.33 | -0.889% | 602,281 | +7.083% |
| 2025-10-15 | 32.62 | 33.08 | 32.32 | 32.62 | +0.246% | 823,324 | +6.131% |
| 2025-10-14 | 32.39 | 32.72 | 32.18 | 32.54 | +0.123% | 919,471 | +6.392% |
| 2025-10-13 | 32.06 | 32.58 | 31.81 | 32.50 | +2.041% | 671,197 | +6.523% |
| 2025-10-10 | 32.91 | 32.91 | 31.80 | 31.85 | -2.629% | 1,431,004 | +8.697% |
| 2025-10-09 | 32.77 | 33.01 | 32.59 | 32.71 | -0.335% | 451,131 | +5.839% |
| 2025-10-08 | 33.07 | 33.26 | 32.63 | 32.82 | -0.756% | 517,665 | +5.484% |
| 2025-10-07 | 33.27 | 33.46 | 33.00 | 33.07 | -0.929% | 1,282,303 | +4.687% |
| 2025-10-06 | 34.00 | 34.15 | 33.34 | 33.38 | -1.881% | 794,135 | +3.715% |
| 2025-10-03 | 33.96 | 34.40 | 33.61 | 34.02 | +0.860% | 1,056,645 | +1.764% |
| 2025-10-02 | 33.63 | 33.77 | 33.33 | 33.73 | -0.178% | 757,617 | +2.639% |
| 2025-10-01 | 33.58 | 33.87 | 33.27 | 33.79 | -0.148% | 1,112,444 | +2.456% |
| 2025-09-30 | 33.41 | 33.98 | 33.33 | 33.84 | +1.652% | 1,052,783 | +2.305% |
| 2025-09-29 | 33.53 | 33.89 | 33.10 | 33.29 | -1.070% | 745,553 | +3.995% |
| 2025-09-26 | 33.07 | 33.70 | 33.01 | 33.65 | +1.785% | 520,756 | +2.883% |
| 2025-09-25 | 33.28 | 33.39 | 32.83 | 33.06 | -0.302% | 656,589 | +4.719% |
| 2025-09-24 | 33.43 | 33.65 | 33.14 | 33.16 | -0.956% | 787,925 | +4.403% |
| 2025-09-23 | 33.25 | 33.73 | 33.25 | 33.48 | +0.601% | 601,800 | +3.405% |
| 2025-09-22 | 33.33 | 33.37 | 33.02 | 33.28 | -0.389% | 580,377 | +4.026% |
| 2025-09-19 | 33.62 | 33.86 | 33.25 | 33.41 | -1.183% | 2,453,977 | +3.622% |
| 2025-09-18 | 34.05 | 34.22 | 33.60 | 33.81 | -0.442% | 889,321 | +2.396% |
| 2025-09-17 | 33.90 | 34.72 | 33.75 | 33.96 | +0.742% | 1,595,542 | +1.943% |
| 2025-09-16 | 33.67 | 33.77 | 33.42 | 33.71 | -0.266% | 1,443,218 | +2.699% |
| 2025-09-15 | 34.14 | 34.39 | 33.47 | 33.80 | -0.938% | 1,235,768 | +2.426% |
| 2025-09-12 | 34.47 | 34.62 | 34.11 | 34.12 | -1.216% | 574,039 | +1.465% |
| 2025-09-11 | 34.26 | 34.70 | 34.16 | 34.54 | +1.201% | 617,293 | +0.232% |
| 2025-09-10 | 34.42 | 34.56 | 34.11 | 34.13 | -1.072% | 790,805 | +1.436% |
| 2025-09-09 | 34.51 | 34.67 | 34.08 | 34.50 | -0.719% | 847,109 | +0.348% |
| 2025-09-08 | 34.43 | 34.79 | 34.01 | 34.75 | -0.086% | 815,352 | -0.374% |
| 2025-09-05 | 34.50 | 34.86 | 34.41 | 34.78 | +1.281% | 810,223 | -0.460% |
| 2025-09-04 | 34.20 | 34.40 | 33.93 | 34.34 | +1.089% | 710,644 | +0.815% |
| 2025-09-03 | 33.28 | 34.02 | 33.23 | 33.97 | +1.494% | 692,745 | +1.913% |
| 2025-09-02 | 33.69 | 33.95 | 33.43 | 33.47 | -2.077% | 1,034,143 | +3.436% |
| 2025-08-29 | 34.07 | 34.24 | 33.86 | 34.18 | +0.529% | 811,919 | +1.287% |
| 2025-08-28 | 33.97 | 34.05 | 33.48 | 34.00 | +0.265% | 531,170 | +1.824% |
| 2025-08-27 | 33.45 | 33.92 | 33.41 | 33.91 | +1.527% | 486,027 | +2.094% |
| 2025-08-26 | 33.11 | 33.57 | 33.08 | 33.40 | +0.542% | 652,154 | +3.653% |
| 2025-08-25 | 33.45 | 33.52 | 33.11 | 33.22 | -0.836% | 444,184 | +4.214% |
| 2025-08-22 | 32.99 | 33.75 | 32.87 | 33.50 | +2.415% | 755,317 | +3.343% |
| 2025-08-21 | 32.74 | 32.86 | 32.32 | 32.71 | -0.728% | 489,407 | +5.839% |
| 2025-08-20 | 33.07 | 33.08 | 32.78 | 32.95 | -0.061% | 692,618 | +5.068% |
| 2025-08-19 | 32.39 | 33.07 | 32.32 | 32.97 | +2.360% | 656,093 | +5.005% |
| 2025-08-18 | 32.44 | 32.62 | 32.13 | 32.21 | -0.371% | 514,243 | +7.482% |
| 2025-08-15 | 32.29 | 32.41 | 32.09 | 32.33 | -0.431% | 801,826 | +7.083% |
| 2025-08-14 | 32.51 | 32.65 | 32.06 | 32.47 | -1.457% | 816,614 | +6.621% |
| 2025-08-13 | 32.55 | 33.10 | 32.27 | 32.95 | +1.603% | 1,069,358 | +5.068% |
| 2025-08-12 | 31.66 | 32.46 | 31.57 | 32.43 | +2.594% | 875,059 | +6.753% |
| 2025-08-11 | 31.52 | 31.85 | 31.44 | 31.61 | -0.158% | 725,806 | +9.522% |
| 2025-08-08 | 32.17 | 32.28 | 31.57 | 31.66 | -0.877% | 841,369 | +9.349% |
| 2025-08-07 | 32.81 | 32.85 | 31.72 | 31.94 | -1.784% | 930,438 | +8.391% |
| 2025-08-06 | 32.46 | 32.70 | 32.35 | 32.52 | +0.712% | 1,077,058 | +6.458% |
| 2025-08-05 | 31.11 | 32.48 | 30.62 | 32.29 | +5.973% | 2,261,188 | +7.216% |
| 2025-08-04 | 29.59 | 30.50 | 29.56 | 30.47 | +3.218% | 1,292,937 | +13.620% |
| 2025-08-01 | 29.93 | 30.19 | 29.23 | 29.52 | -1.666% | 1,386,269 | +17.276% |
| 2025-07-31 | 30.06 | 30.36 | 29.93 | 30.02 | -2.023% | 871,885 | +15.323% |
| 2025-07-30 | 31.21 | 31.41 | 30.44 | 30.64 | -1.352% | 723,783 | +12.990% |
| 2025-07-29 | 31.47 | 31.47 | 31.01 | 31.06 | +0.194% | 947,306 | +11.462% |
| 2025-07-28 | 31.51 | 31.55 | 31.00 | 31.00 | -1.053% | 683,943 | +11.677% |
| 2025-07-25 | 31.64 | 31.64 | 31.04 | 31.33 | -0.571% | 1,226,443 | +10.501% |
| 2025-07-24 | 31.57 | 31.97 | 31.50 | 31.51 | -0.912% | 551,307 | +9.870% |
| 2025-07-23 | 31.76 | 31.86 | 31.49 | 31.80 | +0.157% | 1,256,355 | +8.868% |
| 2025-07-22 | 31.45 | 31.92 | 31.44 | 31.75 | +0.698% | 678,623 | +9.039% |
| 2025-07-21 | 31.67 | 31.91 | 31.44 | 31.53 | -0.032% | 833,905 | +9.800% |
| 2025-07-18 | 31.99 | 31.99 | 31.41 | 31.54 | -0.880% | 961,054 | +9.765% |
| 2025-07-17 | 31.73 | 32.17 | 31.73 | 31.82 | +0.347% | 1,138,221 | +8.799% |
| 2025-07-16 | 31.60 | 31.85 | 31.23 | 31.71 | +0.731% | 793,011 | +9.177% |
| 2025-07-15 | 32.41 | 32.51 | 31.43 | 31.48 | -3.079% | 1,045,048 | +9.975% |
| 2025-07-14 | 31.99 | 32.55 | 31.70 | 32.48 | +1.373% | 871,288 | +6.589% |
| 2025-07-11 | 31.69 | 32.09 | 31.52 | 32.04 | +0.282% | 778,216 | +8.052% |
| 2025-07-10 | 31.55 | 32.18 | 31.44 | 31.95 | +1.140% | 939,835 | +8.357% |
| 2025-07-09 | 31.45 | 31.75 | 31.39 | 31.59 | +0.477% | 747,710 | +9.592% |
| 2025-07-08 | 31.18 | 31.72 | 31.12 | 31.44 | +0.544% | 1,009,657 | +10.115% |
| 2025-07-07 | 31.30 | 31.82 | 31.11 | 31.27 | -1.294% | 921,999 | +10.713% |
| 2025-07-03 | 31.46 | 31.83 | 31.31 | 31.68 | +0.988% | 621,917 | +9.280% |
| 2025-07-02 | 30.64 | 31.40 | 30.64 | 31.37 | +1.324% | 795,385 | +10.360% |
| 2025-07-01 | 30.36 | 31.40 | 30.36 | 30.96 | +1.243% | 1,331,346 | +11.822% |
| 2025-06-30 | 30.74 | 30.82 | 30.12 | 30.58 | -0.065% | 1,340,432 | +13.211% |
| 2025-06-27 | 30.70 | 30.93 | 30.40 | 30.60 | +0.361% | 2,957,217 | +13.137% |
| 2025-06-26 | 30.17 | 30.55 | 29.89 | 30.49 | +1.701% | 626,738 | +13.545% |
| 2025-06-25 | 30.23 | 30.29 | 29.81 | 29.98 | -1.382% | 850,792 | +15.477% |
| 2025-06-24 | 30.76 | 30.89 | 30.38 | 30.40 | -0.654% | 1,011,980 | +13.882% |
| 2025-06-23 | 29.98 | 30.67 | 29.74 | 30.60 | +1.898% | 804,097 | +13.137% |
| 2025-06-20 | 30.00 | 30.25 | 29.87 | 30.03 | +0.502% | 1,398,076 | +15.285% |
| 2025-06-18 | 29.73 | 30.25 | 29.62 | 29.88 | +0.538% | 895,477 | +15.863% |
| 2025-06-17 | 29.93 | 30.23 | 29.68 | 29.72 | -0.999% | 1,278,728 | +16.487% |
| 2025-06-16 | 29.93 | 30.23 | 29.69 | 30.02 | +1.146% | 972,980 | +15.323% |
| 2025-06-13 | 29.76 | 29.89 | 29.45 | 29.68 | -1.264% | 704,698 | +16.644% |
| 2025-06-12 | 30.27 | 30.41 | 29.85 | 30.06 | -0.988% | 748,718 | +15.170% |
| 2025-06-11 | 30.84 | 30.88 | 30.20 | 30.36 | -0.946% | 1,175,731 | +14.032% |
| 2025-06-10 | 30.72 | 31.00 | 30.32 | 30.65 | -0.130% | 925,605 | +12.953% |
| 2025-06-09 | 30.34 | 30.73 | 30.16 | 30.69 | +1.388% | 943,254 | +12.805% |
| 2025-06-06 | 29.68 | 30.30 | 29.45 | 30.27 | +3.240% | 999,785 | +14.371% |
| 2025-06-05 | 29.24 | 29.56 | 28.93 | 29.32 | +0.068% | 625,462 | +18.076% |
| 2025-06-04 | 29.14 | 29.45 | 28.69 | 29.30 | +0.687% | 1,093,154 | +18.157% |
| 2025-06-03 | 29.54 | 29.70 | 29.10 | 29.10 | -1.722% | 1,383,158 | +18.969% |
| 2025-06-02 | 29.51 | 29.83 | 29.23 | 29.61 | -0.638% | 727,415 | +16.920% |
| 2025-05-30 | 29.82 | 30.11 | 29.36 | 29.80 | -0.799% | 1,314,989 | +16.174% |
| 2025-05-29 | 29.55 | 30.06 | 29.39 | 30.04 | +2.003% | 877,606 | +15.246% |
| 2025-05-28 | 29.62 | 29.62 | 29.26 | 29.45 | -0.338% | 574,908 | +17.555% |
| 2025-05-27 | 29.23 | 29.72 | 28.93 | 29.55 | +2.569% | 1,539,572 | +17.157% |
| 2025-05-23 | 29.00 | 29.23 | 28.74 | 28.81 | -1.538% | 979,537 | +20.167% |
| 2025-05-22 | 29.44 | 29.55 | 28.95 | 29.26 | -1.082% | 1,136,059 | +18.319% |
| 2025-05-21 | 30.23 | 30.40 | 29.50 | 29.58 | -2.985% | 485,407 | +17.039% |
| 2025-05-20 | 30.98 | 31.02 | 30.38 | 30.49 | -1.930% | 764,670 | +13.545% |
| 2025-05-19 | 30.96 | 31.16 | 30.86 | 31.09 | -0.384% | 397,020 | +11.354% |
| 2025-05-16 | 30.76 | 31.25 | 30.65 | 31.21 | +2.060% | 737,133 | +10.926% |
| 2025-05-15 | 30.21 | 30.63 | 30.19 | 30.58 | +0.691% | 649,146 | +13.211% |
| 2025-05-14 | 31.07 | 31.20 | 30.14 | 30.37 | -3.095% | 850,096 | +13.994% |
| 2025-05-13 | 31.70 | 32.08 | 31.26 | 31.34 | -0.948% | 1,369,832 | +10.466% |
| 2025-05-12 | 31.40 | 32.58 | 31.08 | 31.64 | +4.803% | 1,806,548 | +9.418% |
| 2025-05-09 | 29.94 | 30.19 | 29.66 | 30.19 | +1.105% | 609,779 | +14.674% |
| 2025-05-08 | 29.92 | 30.19 | 29.48 | 29.86 | +0.235% | 894,217 | +15.941% |
| 2025-05-07 | 29.83 | 30.10 | 29.45 | 29.79 | +0.371% | 1,255,808 | +16.213% |
| 2025-05-06 | 29.23 | 29.79 | 29.11 | 29.68 | +1.332% | 1,582,141 | +16.644% |
| 2025-05-05 | 29.53 | 29.95 | 29.27 | 29.29 | -1.843% | 1,196,909 | +18.197% |
| 2025-05-02 | 30.38 | 30.56 | 29.43 | 29.84 | -0.301% | 2,279,506 | +16.019% |
| 2025-05-01 | 31.09 | 31.11 | 29.33 | 29.93 | -5.014% | 3,438,784 | +15.670% |
| 2025-04-30 | 30.84 | 31.54 | 30.44 | 31.51 | +0.350% | 1,189,176 | +9.870% |
| 2025-04-29 | 31.94 | 32.13 | 31.29 | 31.40 | -2.756% | 1,109,695 | +10.255% |
| 2025-04-28 | 32.05 | 32.42 | 31.89 | 32.29 | +0.623% | 774,920 | +7.216% |
| 2025-04-25 | 31.80 | 32.23 | 31.55 | 32.09 | +0.627% | 553,767 | +7.884% |
| 2025-04-24 | 31.82 | 32.13 | 31.60 | 31.89 | +0.094% | 621,141 | +8.561% |
| 2025-04-23 | 32.10 | 33.05 | 31.68 | 31.86 | +0.536% | 1,584,695 | +8.663% |
| 2025-04-22 | 31.59 | 31.98 | 31.28 | 31.69 | +1.930% | 683,700 | +9.246% |
| 2025-04-21 | 32.16 | 32.25 | 30.76 | 31.09 | -4.132% | 926,698 | +11.354% |
| 2025-04-17 | 32.03 | 32.62 | 32.03 | 32.43 | +1.534% | 529,325 | +6.753% |
| 2025-04-16 | 31.93 | 32.31 | 31.67 | 31.94 | -0.374% | 630,198 | +8.391% |
| 2025-04-15 | 32.22 | 32.29 | 31.72 | 32.06 | 0.000% | 1,068,555 | +7.985% |