MGP Ingredients Inc (CASK) stock
CASKNasdaqWholesale-Beer, Wine & Distilled Alcoholic BeveragesFiscal year ends December 31Also trades as MGPI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 5/3059% below fair value
$17.52−0.37 (-2.04%)
Close on Nov 5, 2026Market cap $375.28MP/E –Yield 2.74%
Price history
MGP Ingredients share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 5, 2026
$17.53
-2.04% on the day
52-week range
$12.42 – $26.62
-34.2% from the high
Change over 52 weeks
-30.1%
From $25.06 on Nov 5, 2025
Average volume
231,781
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.50 | $18.31 | $16.68 | $17.53 | +2.37% | 866,744 |
| Oct 26, 2026 | $15.79 | $17.76 | $15.13 | $17.12 | +8.84% | 1,384,577 |
| Oct 19, 2026 | $15.01 | $16.27 | $14.71 | $15.73 | +4.03% | 1,153,654 |
| Oct 12, 2026 | $13.76 | $15.72 | $13.53 | $15.12 | +9.72% | 1,515,409 |
| Oct 5, 2026 | $12.74 | $13.99 | $12.42 | $13.78 | +7.74% | 1,473,196 |
| Sep 28, 2026 | $12.82 | $13.50 | $12.50 | $12.79 | -0.23% | 1,432,227 |
| Sep 21, 2026 | $14.02 | $14.20 | $12.66 | $12.82 | -9.27% | 1,881,961 |
| Sep 14, 2026 | $15.00 | $15.40 | $14.02 | $14.13 | -4.27% | 1,368,902 |
| Sep 8, 2026 | $16.38 | $16.53 | $14.74 | $14.76 | -10.00% | 1,014,730 |
| Aug 31, 2026 | $16.72 | $17.06 | $15.94 | $16.40 | -2.67% | 1,401,105 |
| Aug 24, 2026 | $18.22 | $18.40 | $16.25 | $16.85 | -6.70% | 673,047 |
| Aug 17, 2026 | $17.53 | $18.25 | $17.38 | $18.06 | +1.92% | 680,375 |
| Aug 10, 2026 | $17.45 | $18.51 | $16.94 | $17.72 | +1.08% | 1,152,972 |
| Aug 3, 2026 | $17.99 | $18.30 | $16.85 | $17.53 | -0.96% | 994,371 |
| Jul 27, 2026 | $17.74 | $20.42 | $17.47 | $17.70 | +0.06% | 939,302 |
| Jul 20, 2026 | $17.83 | $18.45 | $17.35 | $17.69 | -0.95% | 685,109 |
| Jul 13, 2026 | $17.15 | $18.67 | $16.98 | $17.86 | +4.69% | 931,447 |
| Jul 6, 2026 | $16.98 | $17.49 | $15.90 | $17.06 | +0.47% | 875,000 |
| Jun 29, 2026 | $17.07 | $17.98 | $16.15 | $16.98 | -0.88% | 1,062,514 |
| Jun 22, 2026 | $16.33 | $17.31 | $16.13 | $17.13 | +4.20% | 1,556,749 |
| Jun 15, 2026 | $16.61 | $16.69 | $15.72 | $16.44 | -0.36% | 930,781 |
| Jun 8, 2026 | $16.53 | $16.87 | $15.78 | $16.50 | -0.06% | 829,607 |
| Jun 1, 2026 | $17.50 | $17.59 | $16.01 | $16.51 | -6.46% | 939,604 |
| May 26, 2026 | $18.12 | $18.64 | $17.60 | $17.65 | -2.22% | 659,188 |
| May 18, 2026 | $18.27 | $18.65 | $17.51 | $18.05 | -0.99% | 804,320 |
| May 11, 2026 | $19.67 | $19.67 | $17.79 | $18.23 | -7.46% | 882,358 |
| May 4, 2026 | $19.40 | $20.50 | $18.75 | $19.70 | +1.55% | 888,258 |
| Apr 27, 2026 | $20.36 | $20.72 | $17.17 | $19.40 | -4.06% | 1,464,445 |
| Apr 20, 2026 | $20.06 | $20.46 | $19.75 | $20.22 | +0.95% | 890,863 |
| Apr 13, 2026 | $18.65 | $20.78 | $18.45 | $20.03 | +6.71% | 1,034,475 |
| Apr 6, 2026 | $18.51 | $19.50 | $18.01 | $18.77 | +1.51% | 1,103,954 |
| Mar 30, 2026 | $18.61 | $18.78 | $18.00 | $18.49 | -0.59% | 852,728 |
| Mar 23, 2026 | $16.84 | $19.25 | $16.73 | $18.60 | +12.73% | 1,767,185 |
| Mar 16, 2026 | $18.00 | $18.16 | $16.45 | $16.50 | -7.77% | 1,737,305 |
| Mar 9, 2026 | $18.48 | $18.48 | $17.72 | $17.89 | -3.97% | 1,503,000 |
| Mar 2, 2026 | $18.70 | $19.21 | $18.10 | $18.63 | -1.95% | 1,948,998 |
| Feb 23, 2026 | $25.82 | $26.25 | $18.48 | $19.00 | -26.73% | 3,613,938 |
| Feb 17, 2026 | $25.75 | $25.94 | $24.76 | $25.93 | +0.74% | 775,427 |
| Feb 9, 2026 | $26.46 | $26.50 | $24.76 | $25.74 | -2.02% | 1,013,734 |
| Feb 2, 2026 | $24.74 | $26.59 | $24.50 | $26.27 | +5.46% | 902,467 |
| Jan 26, 2026 | $25.21 | $25.25 | $24.27 | $24.91 | -0.99% | 937,717 |
| Jan 20, 2026 | $23.60 | $25.93 | $23.05 | $25.16 | +5.58% | 1,034,812 |
| Jan 12, 2026 | $24.77 | $25.33 | $23.67 | $23.83 | -3.76% | 1,490,956 |
| Jan 5, 2026 | $23.86 | $24.91 | $23.65 | $24.76 | +2.78% | 1,227,602 |
| Dec 29, 2025 | $24.19 | $24.65 | $23.90 | $24.09 | -0.41% | 951,778 |
| Dec 22, 2025 | $23.90 | $24.55 | $23.66 | $24.19 | +0.83% | 1,183,763 |
| Dec 15, 2025 | $26.16 | $26.24 | $23.46 | $23.99 | -7.77% | 4,391,884 |
| Dec 8, 2025 | $25.15 | $26.62 | $23.75 | $26.01 | +1.29% | 3,229,418 |
| Dec 1, 2025 | $22.78 | $26.49 | $22.67 | $25.68 | +12.58% | 1,892,675 |
| Nov 24, 2025 | $22.73 | $23.04 | $21.67 | $22.81 | -0.04% | 1,059,226 |
| Nov 17, 2025 | $25.03 | $25.36 | $22.40 | $22.82 | -8.83% | 1,504,205 |
| Nov 10, 2025 | $25.49 | $26.49 | $24.71 | $25.03 | -1.26% | 1,409,540 |
| Nov 3, 2025 | $24.07 | $25.41 | $23.69 | $25.35 | +4.75% | 1,499,938 |
| Oct 27, 2025 | $24.31 | $26.77 | $23.34 | $24.20 | -0.53% | 1,487,630 |
| Oct 20, 2025 | $24.73 | $25.33 | $24.08 | $24.33 | -0.90% | 779,691 |
| Oct 13, 2025 | $23.95 | $24.66 | $23.28 | $24.55 | +2.98% | 1,101,353 |
| Oct 6, 2025 | $24.60 | $24.60 | $23.54 | $23.84 | -3.17% | 1,227,996 |
| Sep 29, 2025 | $24.73 | $25.18 | $23.80 | $24.62 | -0.24% | 1,069,404 |
| Sep 22, 2025 | $26.99 | $27.17 | $24.66 | $24.68 | -8.80% | 1,023,959 |
| Sep 15, 2025 | $28.18 | $28.35 | $27.04 | $27.06 | -3.25% | 1,218,780 |
| Sep 8, 2025 | $29.20 | $29.20 | $27.50 | $27.97 | -4.18% | 863,564 |
| Sep 2, 2025 | $29.50 | $29.75 | $28.50 | $29.19 | -1.29% | 702,948 |
| Aug 25, 2025 | $29.93 | $30.01 | $28.48 | $29.57 | -1.96% | 1,029,257 |
| Aug 18, 2025 | $28.99 | $30.60 | $28.61 | $30.16 | +4.79% | 879,154 |
| Aug 11, 2025 | $27.54 | $28.91 | $27.00 | $28.78 | +5.04% | 886,508 |
| Aug 4, 2025 | $28.18 | $28.91 | $27.35 | $27.40 | -1.90% | 1,129,751 |
| Jul 28, 2025 | $31.66 | $31.77 | $27.08 | $27.93 | -12.28% | 1,332,575 |
| Jul 21, 2025 | $30.03 | $32.60 | $29.90 | $31.84 | +6.03% | 996,514 |
| Jul 14, 2025 | $30.91 | $31.29 | $28.90 | $30.03 | -3.32% | 1,002,785 |
| Jul 7, 2025 | $32.22 | $32.71 | $30.64 | $31.06 | -4.69% | 1,056,606 |
| Jun 30, 2025 | $29.76 | $33.38 | $29.53 | $32.59 | +9.33% | 985,250 |
| Jun 23, 2025 | $29.33 | $30.75 | $28.89 | $29.81 | +0.98% | 1,889,773 |
| Jun 16, 2025 | $29.53 | $30.94 | $29.01 | $29.52 | +0.96% | 1,062,733 |
| Jun 9, 2025 | $28.64 | $30.03 | $28.02 | $29.24 | +3.25% | 1,219,724 |
| Jun 2, 2025 | $29.31 | $30.20 | $27.42 | $28.32 | -3.74% | 1,611,448 |
| May 26, 2025 | $30.00 | $31.36 | $29.37 | $29.42 | -3.60% | 1,495,565 |
| May 19, 2025 | $32.74 | $33.05 | $29.75 | $30.52 | -6.92% | 1,752,299 |
| May 12, 2025 | $33.77 | $34.99 | $31.66 | $32.79 | -0.30% | 1,930,299 |
| May 5, 2025 | $31.89 | $33.75 | $31.04 | $32.89 | +3.14% | 2,358,878 |
| Apr 28, 2025 | $29.39 | $32.68 | $28.64 | $31.89 | +9.25% | 2,091,187 |
| Apr 21, 2025 | $27.83 | $29.64 | $27.25 | $29.19 | +4.62% | 1,578,226 |
| Apr 14, 2025 | $28.50 | $28.62 | $26.64 | $27.90 | -1.41% | 1,530,062 |
| Apr 7, 2025 | $25.84 | $29.67 | $25.12 | $28.30 | +4.47% | 2,263,240 |
| Mar 31, 2025 | $29.01 | $29.54 | $25.62 | $27.09 | -7.29% | 2,049,670 |
| Mar 24, 2025 | $29.48 | $30.04 | $28.65 | $29.22 | -1.12% | 1,372,129 |
| Mar 17, 2025 | $30.49 | $32.45 | $29.53 | $29.55 | -4.28% | 1,686,056 |
| Mar 10, 2025 | $33.75 | $35.27 | $29.84 | $30.87 | -9.23% | 2,262,947 |
| Mar 3, 2025 | $32.67 | $35.50 | $31.84 | $34.01 | +3.88% | 2,456,817 |
| Feb 24, 2025 | $32.15 | $34.33 | $31.31 | $32.74 | +1.71% | 3,874,187 |
| Feb 18, 2025 | $33.05 | $33.61 | $31.90 | $32.19 | -2.90% | 1,446,670 |
| Feb 10, 2025 | $33.23 | $33.92 | $31.81 | $33.15 | +0.70% | 1,507,740 |
| Feb 3, 2025 | $35.13 | $35.47 | $32.80 | $32.92 | -8.88% | 1,847,987 |
| Jan 27, 2025 | $36.62 | $38.11 | $35.55 | $36.13 | -0.17% | 1,673,423 |
| Jan 21, 2025 | $36.05 | $36.67 | $34.61 | $36.19 | +0.39% | 1,467,966 |
| Jan 13, 2025 | $34.71 | $37.15 | $34.60 | $36.05 | +4.04% | 1,380,692 |
| Jan 6, 2025 | $38.67 | $40.26 | $34.02 | $34.65 | -9.34% | 1,938,574 |
| Dec 30, 2024 | $39.19 | $40.08 | $37.65 | $38.22 | -3.22% | 1,378,255 |
| Dec 23, 2024 | $40.11 | $40.64 | $38.65 | $39.49 | -1.27% | 1,483,800 |
| Dec 16, 2024 | $45.14 | $45.63 | $38.84 | $40.00 | -11.45% | 2,739,151 |
| Dec 9, 2024 | $44.85 | $47.14 | $44.77 | $45.17 | +1.55% | 1,763,698 |
| Dec 2, 2024 | $46.07 | $47.25 | $44.37 | $44.48 | -3.89% | 1,667,943 |
| Nov 25, 2024 | $46.24 | $48.45 | $43.48 | $46.28 | +1.71% | 2,209,888 |
| Nov 18, 2024 | $49.92 | $50.21 | $44.96 | $45.50 | -8.36% | 1,747,044 |
| Nov 11, 2024 | $50.55 | $53.31 | $49.60 | $49.65 | -2.46% | 2,416,898 |
| Nov 4, 2024 | $45.68 | $51.21 | $45.44 | $50.90 | +11.82% | 3,287,343 |
| Oct 28, 2024 | $57.89 | $59.65 | $45.48 | $45.52 | -20.66% | 3,747,126 |
| Oct 21, 2024 | $62.00 | $62.55 | $56.50 | $57.37 | -7.26% | 3,586,221 |
| Oct 14, 2024 | $79.42 | $81.67 | $59.10 | $61.86 | -22.11% | 3,934,588 |
| Oct 7, 2024 | $80.36 | $80.88 | $77.33 | $79.42 | -1.17% | 920,887 |
| Sep 30, 2024 | $82.80 | $84.76 | $79.88 | $80.36 | -2.75% | 960,494 |
| Sep 23, 2024 | $84.11 | $84.58 | $80.23 | $82.63 | -1.44% | 705,203 |
| Sep 16, 2024 | $85.19 | $86.60 | $82.57 | $83.84 | -1.33% | 1,555,446 |
| Sep 9, 2024 | $88.59 | $88.70 | $78.27 | $84.97 | -4.58% | 1,345,961 |
| Sep 3, 2024 | $88.72 | $90.31 | $86.99 | $89.05 | -0.60% | 563,542 |
| Aug 26, 2024 | $91.72 | $92.52 | $89.03 | $89.59 | -1.66% | 667,774 |
| Aug 19, 2024 | $87.48 | $91.19 | $85.78 | $91.10 | +4.62% | 582,538 |
| Aug 12, 2024 | $84.50 | $90.00 | $82.19 | $87.08 | +3.53% | 749,979 |
| Aug 5, 2024 | $82.29 | $85.81 | $81.63 | $84.11 | -1.16% | 729,172 |
| Jul 29, 2024 | $82.40 | $87.42 | $78.53 | $85.10 | +3.50% | 1,000,324 |
| Jul 22, 2024 | $79.73 | $82.29 | $78.04 | $82.22 | +3.01% | 601,538 |
| Jul 15, 2024 | $76.30 | $83.61 | $75.20 | $79.82 | +4.87% | 985,465 |
| Jul 8, 2024 | $73.86 | $76.27 | $68.86 | $76.11 | +3.48% | 1,024,854 |
| Jul 1, 2024 | $74.50 | $75.07 | $71.88 | $73.55 | -1.14% | 360,548 |
| Jun 24, 2024 | $74.36 | $75.69 | $71.43 | $74.40 | +0.45% | 973,327 |
| Jun 17, 2024 | $74.22 | $75.34 | $71.78 | $74.07 | -0.60% | 1,143,572 |
| Jun 10, 2024 | $72.51 | $75.81 | $70.82 | $74.52 | +1.89% | 1,078,640 |
| Jun 3, 2024 | $78.24 | $79.12 | $71.86 | $73.14 | -5.77% | 1,053,532 |
| May 28, 2024 | $75.32 | $77.81 | $74.41 | $77.62 | +3.18% | 770,295 |
| May 20, 2024 | $79.84 | $80.58 | $74.86 | $75.23 | -5.55% | 742,586 |
| May 13, 2024 | $83.60 | $84.24 | $79.52 | $79.65 | -4.12% | 740,502 |
| May 6, 2024 | $81.46 | $83.89 | $78.38 | $83.07 | +3.04% | 693,210 |
| Apr 29, 2024 | $81.02 | $83.67 | $77.80 | $80.62 | +0.10% | 1,196,063 |
| Apr 22, 2024 | $80.00 | $81.00 | $76.77 | $80.54 | +0.99% | 966,024 |
| Apr 15, 2024 | $78.17 | $81.37 | $76.82 | $79.75 | +2.77% | 940,173 |
| Apr 8, 2024 | $81.66 | $81.82 | $76.72 | $77.60 | -4.02% | 663,278 |
| Apr 1, 2024 | $86.87 | $86.87 | $80.40 | $80.85 | -6.13% | 712,550 |
| Mar 25, 2024 | $83.70 | $86.73 | $81.98 | $86.13 | +3.38% | 614,735 |
| Mar 18, 2024 | $83.31 | $84.94 | $81.48 | $83.31 | -0.39% | 760,221 |
| Mar 11, 2024 | $82.85 | $86.56 | $81.87 | $83.64 | +1.25% | 918,790 |
| Mar 4, 2024 | $86.15 | $86.15 | $81.47 | $82.61 | -3.99% | 976,691 |
| Feb 26, 2024 | $78.66 | $86.87 | $76.01 | $86.04 | +7.89% | 1,792,697 |
| Feb 20, 2024 | $89.70 | $92.91 | $75.78 | $79.75 | -12.26% | 2,348,835 |
| Feb 12, 2024 | $85.94 | $91.22 | $83.86 | $90.89 | +6.38% | 980,459 |
| Feb 5, 2024 | $83.09 | $85.82 | $81.27 | $85.44 | +1.55% | 917,033 |
| Jan 29, 2024 | $88.61 | $89.53 | $81.11 | $84.14 | -4.99% | 1,138,074 |
| Jan 22, 2024 | $90.95 | $92.84 | $84.87 | $88.56 | -1.75% | 1,235,828 |
| Jan 16, 2024 | $91.22 | $93.18 | $87.21 | $90.14 | -1.32% | 626,770 |
| Jan 8, 2024 | $92.63 | $95.84 | $90.75 | $91.35 | -2.00% | 617,870 |
| Jan 2, 2024 | $97.63 | $101.69 | $93.11 | $93.21 | -5.39% | 604,562 |
| Dec 26, 2023 | $99.67 | $102.42 | $98.18 | $98.52 | -0.51% | 426,829 |
| Dec 18, 2023 | $98.45 | $102.02 | $97.09 | $99.03 | +1.68% | 524,663 |
| Dec 11, 2023 | $87.44 | $100.80 | $87.44 | $97.39 | +10.61% | 1,374,618 |
| Dec 4, 2023 | $89.39 | $93.33 | $82.60 | $88.05 | -0.92% | 1,294,200 |
| Nov 27, 2023 | $92.05 | $92.85 | $84.91 | $88.87 | -3.51% | 921,344 |
| Nov 20, 2023 | $94.64 | $94.96 | $90.17 | $92.10 | -2.29% | 456,545 |
| Nov 13, 2023 | $94.04 | $96.42 | $90.97 | $94.26 | -0.62% | 688,116 |
| Nov 6, 2023 | $95.84 | $98.29 | $93.89 | $94.85 | -1.34% | 501,560 |
| Oct 30, 2023 | $94.94 | $101.48 | $91.82 | $96.14 | +2.47% | 630,248 |
| Oct 23, 2023 | $97.35 | $98.81 | $93.16 | $93.82 | -4.05% | 453,176 |
| Oct 16, 2023 | $99.37 | $103.04 | $97.12 | $97.78 | -0.65% | 412,835 |
| Oct 9, 2023 | $101.23 | $104.73 | $95.53 | $98.42 | -3.17% | 434,299 |
| Oct 2, 2023 | $105.48 | $105.71 | $100.09 | $101.64 | -3.64% | 352,505 |
| Sep 25, 2023 | $100.55 | $109.41 | $100.08 | $105.48 | +4.78% | 642,833 |
| Sep 18, 2023 | $108.35 | $108.95 | $100.64 | $100.67 | -6.63% | 489,066 |
| Sep 11, 2023 | $113.65 | $114.55 | $107.70 | $107.82 | -4.69% | 620,408 |
| Sep 5, 2023 | $118.58 | $118.86 | $112.98 | $113.13 | -5.20% | 301,226 |
| Aug 28, 2023 | $119.51 | $122.32 | $117.67 | $119.33 | +0.28% | 353,896 |
| Aug 21, 2023 | $118.90 | $120.54 | $116.65 | $119.00 | +0.07% | 396,293 |
| Aug 14, 2023 | $123.41 | $124.00 | $116.33 | $118.92 | -3.64% | 327,671 |
| Aug 7, 2023 | $120.18 | $124.96 | $118.91 | $123.41 | +2.41% | 387,832 |
| Jul 31, 2023 | $113.95 | $122.53 | $112.25 | $120.50 | +5.81% | 561,864 |
| Jul 24, 2023 | $113.00 | $115.88 | $112.12 | $113.88 | +0.55% | 299,861 |
| Jul 17, 2023 | $111.34 | $114.84 | $109.54 | $113.26 | +2.05% | 414,952 |
| Jul 10, 2023 | $105.85 | $111.99 | $105.21 | $110.99 | +4.51% | 497,482 |
| Jul 3, 2023 | $106.11 | $107.33 | $104.91 | $106.20 | -0.08% | 303,637 |
| Jun 26, 2023 | $98.23 | $107.25 | $97.17 | $106.28 | +8.20% | 473,413 |
| Jun 20, 2023 | $102.66 | $104.60 | $97.40 | $98.23 | -4.29% | 918,453 |
| Jun 12, 2023 | $101.55 | $105.02 | $100.00 | $102.63 | +1.25% | 828,487 |
| Jun 5, 2023 | $99.63 | $103.32 | $96.44 | $101.36 | +0.63% | 483,694 |
| May 30, 2023 | $94.55 | $101.12 | $93.45 | $100.73 | +6.57% | 569,403 |
| May 22, 2023 | $103.87 | $107.52 | $93.65 | $94.52 | -8.46% | 593,672 |
| May 15, 2023 | $101.54 | $103.77 | $99.19 | $103.26 | +1.80% | 396,673 |
| May 8, 2023 | $102.29 | $102.92 | $97.56 | $101.43 | +0.07% | 415,795 |
| May 1, 2023 | $98.35 | $103.96 | $94.06 | $101.36 | +2.72% | 675,404 |
| Apr 24, 2023 | $98.54 | $99.45 | $95.73 | $98.68 | +0.12% | 729,660 |
| Apr 17, 2023 | $96.97 | $99.81 | $96.72 | $98.56 | +1.42% | 489,347 |
| Apr 10, 2023 | $95.43 | $98.63 | $94.85 | $97.18 | +1.41% | 535,771 |
| Apr 3, 2023 | $96.72 | $98.99 | $93.31 | $95.83 | -0.92% | 525,225 |
| Mar 27, 2023 | $95.10 | $97.02 | $90.74 | $96.72 | +2.44% | 755,898 |
| Mar 20, 2023 | $93.10 | $95.40 | $92.14 | $94.42 | +1.98% | 563,972 |
| Mar 13, 2023 | $93.47 | $96.91 | $90.69 | $92.59 | -1.99% | 648,719 |
| Mar 6, 2023 | $101.80 | $101.80 | $92.35 | $94.47 | -6.98% | 637,629 |
| Feb 27, 2023 | $104.50 | $104.55 | $97.95 | $101.56 | -2.60% | 511,843 |
| Feb 21, 2023 | $97.29 | $107.62 | $95.08 | $104.27 | +6.81% | 752,046 |
| Feb 13, 2023 | $95.79 | $98.81 | $94.27 | $97.62 | +2.10% | 528,686 |
| Feb 6, 2023 | $96.51 | $97.58 | $94.10 | $95.61 | -1.55% | 542,800 |
| Jan 30, 2023 | $91.75 | $99.07 | $91.21 | $97.12 | +6.14% | 753,989 |
| Jan 23, 2023 | $101.83 | $101.83 | $91.39 | $91.50 | -10.49% | 1,345,745 |
| Jan 17, 2023 | $104.96 | $108.60 | $99.65 | $102.22 | -2.24% | 482,289 |
| Jan 9, 2023 | $100.39 | $105.87 | $99.95 | $104.56 | +3.95% | 462,802 |
| Jan 3, 2023 | $107.17 | $107.17 | $98.23 | $100.59 | -5.44% | 473,717 |
| Dec 27, 2022 | $109.65 | $110.45 | $105.51 | $106.38 | -2.80% | 274,642 |
| Dec 19, 2022 | $110.24 | $110.75 | $105.74 | $109.44 | -1.30% | 296,747 |
| Dec 12, 2022 | $116.70 | $121.00 | $109.10 | $110.88 | -5.06% | 549,765 |
| Dec 5, 2022 | $121.78 | $121.78 | $113.85 | $116.79 | -5.05% | 585,901 |
| Nov 28, 2022 | $124.34 | $125.73 | $121.00 | $123.00 | -1.99% | 603,179 |
| Nov 21, 2022 | $119.26 | $125.74 | $119.26 | $125.50 | +4.70% | 368,054 |
| Nov 14, 2022 | $113.66 | $121.36 | $111.09 | $119.87 | +5.52% | 548,505 |
| Nov 7, 2022 | $110.31 | $115.99 | $109.61 | $113.60 | +2.89% | 595,155 |
| Oct 31, 2022 | $112.16 | $116.55 | $104.84 | $110.41 | -1.74% | 894,934 |
| Oct 24, 2022 | $104.89 | $112.36 | $103.92 | $112.36 | +8.18% | 631,624 |
| Oct 17, 2022 | $99.51 | $104.40 | $99.51 | $103.86 | +5.41% | 766,651 |
| Oct 10, 2022 | $107.18 | $107.67 | $94.22 | $98.53 | -8.17% | 2,018,777 |
| Oct 3, 2022 | $106.00 | $111.97 | $103.79 | $107.30 | +1.07% | 728,185 |
| Sep 26, 2022 | $102.33 | $107.70 | $99.94 | $106.16 | +3.18% | 786,224 |
| Sep 19, 2022 | $111.09 | $112.00 | $100.53 | $102.89 | -7.86% | 683,176 |
| Sep 12, 2022 | $114.55 | $116.47 | $110.67 | $111.67 | -1.80% | 1,492,080 |
| Sep 6, 2022 | $106.48 | $117.01 | $104.70 | $113.72 | +7.72% | 804,670 |
| Aug 29, 2022 | $112.47 | $112.55 | $104.62 | $105.57 | -7.14% | 645,366 |
| Aug 22, 2022 | $112.23 | $115.45 | $111.77 | $113.69 | +0.07% | 385,804 |
| Aug 15, 2022 | $110.48 | $116.20 | $109.88 | $113.61 | +3.15% | 674,477 |
| Aug 8, 2022 | $108.24 | $111.37 | $106.55 | $110.14 | +1.02% | 776,215 |
| Aug 1, 2022 | $105.52 | $109.28 | $100.10 | $109.03 | +3.66% | 796,018 |
| Jul 25, 2022 | $99.71 | $105.80 | $98.29 | $105.18 | +5.97% | 508,110 |
| Jul 18, 2022 | $106.75 | $108.26 | $98.65 | $99.25 | -5.36% | 698,174 |
| Jul 11, 2022 | $101.01 | $106.15 | $99.12 | $104.87 | +2.34% | 501,407 |
| Jul 5, 2022 | $100.03 | $104.64 | $99.50 | $102.47 | +1.11% | 744,341 |
| Jun 27, 2022 | $96.11 | $101.55 | $95.28 | $101.35 | +6.28% | 669,906 |
| Jun 21, 2022 | $94.11 | $98.71 | $89.08 | $95.36 | +2.38% | 836,764 |
| Jun 13, 2022 | $90.29 | $96.19 | $89.01 | $93.14 | +1.21% | 861,965 |
| Jun 6, 2022 | $98.25 | $101.43 | $90.37 | $92.03 | -5.90% | 686,643 |
| May 31, 2022 | $96.68 | $98.72 | $94.30 | $97.80 | +0.11% | 434,479 |
| May 23, 2022 | $92.06 | $98.74 | $90.46 | $97.69 | +7.38% | 572,645 |
| May 16, 2022 | $102.17 | $104.00 | $89.53 | $90.98 | -11.07% | 671,494 |
| May 9, 2022 | $95.10 | $102.32 | $91.37 | $102.31 | +6.78% | 701,019 |
| May 2, 2022 | $91.01 | $102.88 | $89.30 | $95.81 | +4.91% | 1,077,689 |
| Apr 25, 2022 | $90.22 | $95.08 | $88.78 | $91.33 | +0.69% | 530,658 |
| Apr 18, 2022 | $92.65 | $96.60 | $90.39 | $90.70 | -2.55% | 559,223 |
| Apr 11, 2022 | $94.60 | $96.04 | $91.11 | $93.07 | -0.47% | 458,484 |
| Apr 4, 2022 | $90.48 | $97.61 | $87.58 | $93.51 | +4.48% | 1,026,317 |
| Mar 28, 2022 | $86.47 | $89.75 | $82.45 | $89.50 | +3.85% | 497,448 |
| Mar 21, 2022 | $84.00 | $88.83 | $81.57 | $86.18 | +3.37% | 407,267 |
| Mar 14, 2022 | $76.49 | $84.82 | $76.00 | $83.37 | +9.09% | 407,475 |
| Mar 7, 2022 | $80.13 | $81.63 | $75.35 | $76.42 | -4.87% | 591,405 |
| Feb 28, 2022 | $77.71 | $84.97 | $77.19 | $80.33 | +2.16% | 531,448 |
| Feb 22, 2022 | $78.70 | $80.93 | $73.08 | $78.63 | +0.58% | 469,079 |
| Feb 14, 2022 | $79.35 | $79.97 | $76.83 | $78.18 | -1.00% | 396,789 |
| Feb 7, 2022 | $75.52 | $80.66 | $75.25 | $78.97 | +3.99% | 348,452 |
| Jan 31, 2022 | $76.01 | $78.79 | $74.53 | $75.94 | -0.63% | 432,665 |
| Jan 24, 2022 | $76.24 | $80.18 | $73.02 | $76.42 | -0.60% | 558,778 |
| Jan 18, 2022 | $83.37 | $84.76 | $76.31 | $76.88 | -8.76% | 403,175 |
| Jan 10, 2022 | $83.70 | $86.95 | $80.59 | $84.26 | +1.32% | 487,084 |
| Jan 3, 2022 | $85.31 | $88.27 | $82.21 | $83.16 | -2.15% | 506,423 |
| Dec 27, 2021 | $87.41 | $89.00 | $83.53 | $84.99 | -2.13% | 775,644 |
| Dec 20, 2021 | $83.21 | $87.13 | $81.19 | $86.84 | +3.00% | 396,683 |
| Dec 13, 2021 | $83.53 | $87.00 | $81.95 | $84.31 | +0.73% | 912,159 |
| Dec 6, 2021 | $84.80 | $89.50 | $83.37 | $83.70 | +0.32% | 673,713 |
| Nov 29, 2021 | $75.78 | $87.12 | $75.15 | $83.43 | +13.49% | 1,383,825 |
| Nov 22, 2021 | $74.99 | $75.96 | $71.35 | $73.51 | -0.98% | 420,872 |
| Nov 15, 2021 | $74.50 | $79.00 | $72.90 | $74.24 | +1.03% | 860,976 |
| Nov 8, 2021 | $75.36 | $76.37 | $63.67 | $73.48 | -2.13% | 1,300,087 |
| Nov 1, 2021 | $64.70 | $79.52 | $63.29 | $75.08 | +16.93% | 832,144 |
| Oct 25, 2021 | $65.77 | $67.78 | $62.60 | $64.21 | -4.97% | 383,355 |
| Oct 18, 2021 | $63.75 | $67.75 | $63.47 | $67.57 | +5.94% | 168,438 |
| Oct 11, 2021 | $68.88 | $69.41 | $63.69 | $63.78 | -7.36% | 248,549 |
| Oct 4, 2021 | $66.17 | $69.75 | $65.05 | $68.85 | +4.05% | 234,632 |
| Sep 27, 2021 | $65.58 | $68.98 | $64.55 | $66.17 | +0.95% | 349,757 |
| Sep 20, 2021 | $62.08 | $65.77 | $61.09 | $65.55 | +4.03% | 241,328 |
| Sep 13, 2021 | $64.20 | $64.69 | $61.90 | $63.01 | -1.45% | 592,304 |
| Sep 7, 2021 | $68.63 | $69.00 | $63.78 | $63.94 | -7.12% | 329,311 |
| Aug 30, 2021 | $66.00 | $68.96 | $64.00 | $68.84 | +4.56% | 414,902 |
| Aug 23, 2021 | $63.45 | $66.71 | $61.82 | $65.84 | +4.91% | 224,727 |
| Aug 16, 2021 | $63.57 | $64.68 | $60.43 | $62.76 | -1.31% | 254,467 |
| Aug 9, 2021 | $68.06 | $71.09 | $62.51 | $63.59 | -6.94% | 410,779 |
| Aug 2, 2021 | $59.22 | $68.64 | $58.41 | $68.33 | +14.55% | 717,208 |
| Jul 26, 2021 | $62.18 | $62.68 | $58.50 | $59.65 | -3.82% | 365,631 |
| Jul 19, 2021 | $60.04 | $64.21 | $59.75 | $62.02 | +1.62% | 306,083 |
| Jul 12, 2021 | $65.51 | $66.55 | $61.02 | $61.03 | -7.16% | 411,067 |
| Jul 6, 2021 | $66.44 | $66.44 | $62.78 | $65.74 | -0.36% | 265,565 |
| Jun 28, 2021 | $65.40 | $68.14 | $65.07 | $65.98 | +1.06% | 399,621 |
| Jun 21, 2021 | $62.31 | $65.84 | $61.91 | $65.29 | +5.44% | 642,780 |
| Jun 14, 2021 | $74.99 | $75.50 | $60.48 | $61.92 | -17.67% | 1,035,822 |
| Jun 7, 2021 | $73.14 | $76.68 | $73.01 | $75.21 | +3.03% | 474,739 |
| Jun 1, 2021 | $70.32 | $75.80 | $69.78 | $73.00 | +4.75% | 513,475 |
| May 24, 2021 | $67.54 | $71.45 | $66.85 | $69.69 | +3.60% | 565,238 |
| May 17, 2021 | $65.57 | $69.55 | $64.19 | $67.27 | +2.61% | 830,267 |
| May 10, 2021 | $63.02 | $66.28 | $61.32 | $65.56 | +3.75% | 627,664 |
| May 3, 2021 | $60.40 | $64.24 | $58.00 | $63.19 | +5.14% | 719,108 |
| Apr 26, 2021 | $61.63 | $63.40 | $59.25 | $60.10 | -2.31% | 433,053 |
| Apr 19, 2021 | $64.02 | $64.72 | $61.08 | $61.52 | -3.59% | 500,164 |
| Apr 12, 2021 | $64.12 | $66.25 | $61.64 | $63.81 | -0.51% | 490,907 |
| Apr 5, 2021 | $60.27 | $65.27 | $59.51 | $64.14 | +8.00% | 643,907 |
| Mar 29, 2021 | $60.95 | $62.55 | $58.64 | $59.39 | -2.58% | 514,304 |
| Mar 22, 2021 | $62.91 | $63.90 | $58.05 | $60.96 | -3.89% | 415,260 |
| Mar 15, 2021 | $66.19 | $67.66 | $62.20 | $63.43 | -4.79% | 518,896 |
| Mar 8, 2021 | $64.48 | $68.76 | $62.94 | $66.62 | +3.16% | 452,025 |
| Mar 1, 2021 | $64.52 | $67.45 | $60.90 | $64.58 | +1.10% | 646,819 |
| Feb 22, 2021 | $64.14 | $71.95 | $60.99 | $63.88 | -0.70% | 964,043 |
| Feb 16, 2021 | $69.53 | $70.49 | $63.75 | $64.33 | -6.13% | 940,053 |
| Feb 8, 2021 | $62.73 | $69.47 | $62.62 | $68.53 | +9.89% | 784,016 |
| Feb 1, 2021 | $57.81 | $62.50 | $55.04 | $62.36 | +7.70% | 750,014 |
| Jan 25, 2021 | $53.57 | $61.52 | $53.13 | $57.90 | +8.98% | 876,394 |
| Jan 19, 2021 | $53.30 | $53.92 | $51.27 | $53.13 | +0.64% | 375,141 |
| Jan 11, 2021 | $48.87 | $53.85 | $48.06 | $52.79 | +7.58% | 355,453 |
| Jan 4, 2021 | $47.06 | $49.81 | $45.61 | $49.07 | +4.27% | 390,593 |
| Dec 28, 2020 | $47.98 | $49.87 | $46.49 | $47.06 | -0.68% | 268,150 |
| Dec 21, 2020 | $46.23 | $47.50 | $45.88 | $47.38 | +1.41% | 216,135 |
| Dec 14, 2020 | $46.07 | $47.90 | $44.51 | $46.72 | +2.05% | 440,123 |
| Dec 7, 2020 | $44.68 | $47.49 | $43.69 | $45.78 | +2.42% | 350,673 |
| Nov 30, 2020 | $44.27 | $44.92 | $42.43 | $44.70 | +0.95% | 322,154 |
| Nov 23, 2020 | $42.70 | $46.38 | $42.19 | $44.28 | +4.53% | 288,403 |
| Nov 16, 2020 | $41.84 | $43.84 | $41.69 | $42.36 | +2.62% | 336,330 |
| Nov 9, 2020 | $40.31 | $41.98 | $38.92 | $41.28 | +6.69% | 527,973 |
| Nov 2, 2020 | $42.37 | $42.44 | $38.51 | $38.69 | -7.92% | 652,769 |
| Oct 26, 2020 | $41.53 | $44.00 | $38.79 | $42.02 | +0.94% | 639,335 |
| Oct 19, 2020 | $40.49 | $42.64 | $40.49 | $41.63 | +2.89% | 367,912 |
| Oct 12, 2020 | $40.26 | $41.68 | $39.59 | $40.46 | +0.75% | 374,997 |
| Oct 5, 2020 | $42.09 | $43.16 | $39.54 | $40.16 | -4.72% | 541,396 |
| Sep 28, 2020 | $37.90 | $42.54 | $37.52 | $42.15 | +12.49% | 640,349 |
| Sep 21, 2020 | $39.18 | $40.40 | $37.12 | $37.47 | -5.66% | 799,789 |
| Sep 14, 2020 | $38.10 | $41.10 | $37.65 | $39.72 | +4.69% | 673,325 |
| Sep 8, 2020 | $40.57 | $40.57 | $37.69 | $37.94 | -6.94% | 512,312 |
| Aug 31, 2020 | $36.16 | $42.19 | $35.30 | $40.77 | +12.41% | 884,393 |
| Aug 24, 2020 | $35.96 | $36.57 | $35.04 | $36.27 | +1.97% | 257,483 |
| Aug 17, 2020 | $36.57 | $37.66 | $35.23 | $35.57 | -2.52% | 268,071 |
| Aug 10, 2020 | $35.43 | $37.27 | $35.17 | $36.49 | +3.08% | 270,584 |
| Aug 3, 2020 | $36.21 | $36.67 | $34.43 | $35.40 | -2.40% | 592,747 |
| Jul 27, 2020 | $38.88 | $39.44 | $35.55 | $36.27 | -6.62% | 528,500 |
| Jul 20, 2020 | $38.63 | $39.46 | $37.17 | $38.84 | +0.70% | 441,651 |
| Jul 13, 2020 | $34.58 | $38.69 | $34.08 | $38.57 | +11.44% | 480,958 |
| Jul 6, 2020 | $35.91 | $36.03 | $32.79 | $34.61 | -2.59% | 378,160 |
| Jun 29, 2020 | $35.78 | $37.31 | $35.07 | $35.53 | +0.54% | 415,023 |
| Jun 22, 2020 | $35.66 | $37.23 | $34.24 | $35.34 | -1.78% | 502,238 |
| Jun 15, 2020 | $33.95 | $37.64 | $33.86 | $35.98 | +3.51% | 442,195 |
| Jun 8, 2020 | $39.59 | $39.74 | $33.97 | $34.76 | -12.16% | 562,780 |
| Jun 1, 2020 | $37.70 | $40.28 | $36.28 | $39.57 | +5.49% | 535,848 |
| May 26, 2020 | $36.59 | $40.68 | $36.05 | $37.51 | +6.05% | 620,133 |
| May 18, 2020 | $35.83 | $36.82 | $34.70 | $35.37 | +1.70% | 468,656 |
| May 11, 2020 | $38.03 | $38.18 | $32.79 | $34.78 | -10.01% | 727,029 |
| May 4, 2020 | $37.94 | $39.93 | $35.78 | $38.65 | +1.13% | 1,057,091 |
| Apr 27, 2020 | $35.98 | $43.62 | $35.32 | $38.22 | +7.33% | 1,858,417 |
| Apr 20, 2020 | $35.67 | $36.53 | $32.10 | $35.61 | -1.68% | 848,650 |
| Apr 13, 2020 | $35.27 | $37.63 | $33.00 | $36.22 | +3.25% | 1,526,248 |
| Apr 6, 2020 | $30.48 | $35.56 | $27.85 | $35.08 | +32.08% | 1,888,567 |
| Mar 30, 2020 | $26.93 | $28.01 | $25.25 | $26.56 | -0.45% | 1,082,146 |
| Mar 23, 2020 | $24.44 | $28.05 | $23.24 | $26.68 | +9.61% | 1,004,000 |
| Mar 16, 2020 | $24.00 | $28.73 | $21.64 | $24.34 | -7.03% | 1,537,023 |
| Mar 9, 2020 | $28.86 | $30.90 | $22.51 | $26.18 | -12.94% | 1,807,962 |
| Mar 2, 2020 | $28.72 | $30.95 | $28.35 | $30.07 | +4.55% | 1,321,705 |
| Feb 24, 2020 | $32.32 | $33.00 | $26.88 | $28.76 | -13.24% | 1,633,496 |
| Feb 18, 2020 | $34.04 | $34.34 | $33.01 | $33.15 | -2.70% | 460,063 |
| Feb 10, 2020 | $34.15 | $35.05 | $33.61 | $34.07 | -0.55% | 753,927 |
| Feb 3, 2020 | $34.15 | $35.42 | $33.35 | $34.26 | +0.59% | 926,948 |
| Jan 27, 2020 | $36.69 | $36.69 | $33.06 | $34.06 | -7.09% | 1,194,636 |
| Jan 21, 2020 | $38.81 | $39.63 | $36.26 | $36.66 | -3.98% | 1,579,599 |
| Jan 13, 2020 | $49.24 | $53.33 | $36.14 | $38.18 | -22.26% | 2,937,459 |
| Jan 6, 2020 | $47.13 | $49.42 | $46.39 | $49.11 | +4.51% | 569,384 |
| Dec 30, 2019 | $49.06 | $49.24 | $46.54 | $46.99 | -3.91% | 429,674 |
| Dec 23, 2019 | $49.65 | $49.65 | $48.31 | $48.90 | -1.03% | 314,544 |
| Dec 16, 2019 | $47.65 | $49.96 | $46.56 | $49.41 | +4.66% | 772,499 |
| Dec 9, 2019 | $46.32 | $47.79 | $45.83 | $47.21 | +1.70% | 632,941 |
| Dec 2, 2019 | $45.80 | $47.04 | $44.00 | $46.42 | +1.75% | 627,434 |
| Nov 25, 2019 | $45.76 | $47.35 | $44.76 | $45.62 | -0.31% | 522,691 |
| Nov 18, 2019 | $43.66 | $46.35 | $43.48 | $45.76 | +4.12% | 630,246 |
| Nov 11, 2019 | $44.49 | $45.73 | $42.91 | $43.95 | -1.98% | 679,494 |
| Nov 4, 2019 | $46.66 | $47.58 | $43.66 | $44.84 | -2.71% | 1,748,568 |
| Oct 28, 2019 | $48.96 | $49.79 | $41.68 | $46.09 | -5.44% | 1,012,865 |
| Oct 21, 2019 | $46.29 | $48.91 | $46.29 | $48.74 | +5.27% | 594,583 |
| Oct 14, 2019 | $46.58 | $47.98 | $45.40 | $46.30 | -0.45% | 433,327 |
| Oct 7, 2019 | $49.53 | $50.36 | $45.36 | $46.51 | -6.51% | 701,770 |
| Sep 30, 2019 | $50.35 | $50.79 | $47.33 | $49.75 | -0.66% | 449,693 |
| Sep 23, 2019 | $51.46 | $52.14 | $48.40 | $50.08 | -3.15% | 401,586 |
| Sep 16, 2019 | $52.70 | $53.82 | $50.63 | $51.71 | -2.40% | 602,908 |
| Sep 9, 2019 | $51.78 | $55.65 | $51.30 | $52.98 | +3.05% | 702,886 |
| Sep 3, 2019 | $47.63 | $52.99 | $47.30 | $51.41 | +6.73% | 703,658 |
| Aug 26, 2019 | $45.44 | $49.20 | $44.12 | $48.17 | +6.81% | 763,087 |
| Aug 19, 2019 | $49.15 | $49.60 | $44.28 | $45.10 | -6.06% | 1,196,002 |
| Aug 12, 2019 | $51.01 | $52.05 | $47.74 | $48.01 | -6.49% | 684,386 |
| Aug 5, 2019 | $56.56 | $57.24 | $49.10 | $51.34 | -9.90% | 930,666 |
| Jul 29, 2019 | $69.46 | $69.63 | $46.26 | $56.98 | -18.03% | 5,322,608 |
| Jul 22, 2019 | $67.71 | $69.63 | $65.31 | $69.51 | +2.93% | 545,115 |
| Jul 15, 2019 | $68.34 | $69.14 | $65.43 | $67.53 | -0.88% | 590,036 |
| Jul 8, 2019 | $68.85 | $69.90 | $66.25 | $68.13 | -1.25% | 513,653 |
| Jul 1, 2019 | $66.98 | $69.77 | $64.86 | $68.99 | +4.04% | 460,236 |
| Jun 24, 2019 | $66.01 | $66.81 | $60.05 | $66.31 | +0.15% | 994,464 |
| Jun 17, 2019 | $61.57 | $66.90 | $60.23 | $66.21 | +7.21% | 804,286 |
| Jun 10, 2019 | $64.47 | $65.38 | $61.39 | $61.76 | -3.68% | 554,325 |
| Jun 3, 2019 | $60.11 | $66.26 | $59.17 | $64.12 | +6.49% | 547,827 |
| May 28, 2019 | $64.35 | $64.35 | $59.25 | $60.21 | -6.38% | 735,335 |
| May 20, 2019 | $63.57 | $65.25 | $62.16 | $64.31 | +0.59% | 575,848 |
| May 13, 2019 | $65.65 | $67.40 | $63.91 | $63.93 | -4.14% | 748,654 |
| May 6, 2019 | $72.00 | $72.96 | $65.23 | $66.69 | -8.06% | 911,707 |
| Apr 29, 2019 | $87.69 | $88.63 | $64.80 | $72.54 | -17.18% | 2,950,911 |
| Apr 22, 2019 | $87.03 | $88.65 | $83.68 | $87.59 | +0.33% | 801,650 |
| Apr 15, 2019 | $79.13 | $88.99 | $78.76 | $87.30 | +10.31% | 856,888 |
| Apr 8, 2019 | $78.54 | $79.20 | $76.85 | $79.14 | +0.52% | 518,935 |
| Apr 1, 2019 | $77.49 | $79.09 | $76.45 | $78.73 | +2.05% | 540,196 |
| Mar 25, 2019 | $77.19 | $80.02 | $74.85 | $77.15 | -0.12% | 999,706 |
| Mar 18, 2019 | $76.23 | $78.59 | $72.65 | $77.24 | +0.47% | 884,192 |
| Mar 11, 2019 | $80.31 | $84.52 | $76.16 | $76.88 | -4.10% | 1,019,123 |
| Mar 4, 2019 | $81.73 | $82.24 | $77.93 | $80.17 | -2.12% | 664,319 |
| Feb 25, 2019 | $78.48 | $100.00 | $75.31 | $81.91 | +5.01% | 1,555,195 |
| Feb 19, 2019 | $76.21 | $78.88 | $75.11 | $78.00 | +2.30% | 419,697 |
| Feb 11, 2019 | $71.09 | $76.30 | $70.72 | $76.25 | +7.35% | 593,175 |
| Feb 4, 2019 | $71.19 | $71.89 | $69.45 | $71.03 | -0.20% | 562,590 |
| Jan 28, 2019 | $69.80 | $74.25 | $68.61 | $71.17 | +1.64% | 691,841 |
| Jan 22, 2019 | $67.52 | $71.25 | $66.37 | $70.02 | +2.94% | 480,641 |
| Jan 14, 2019 | $65.25 | $68.62 | $61.74 | $68.02 | +3.52% | 889,137 |
| Jan 7, 2019 | $58.10 | $67.04 | $57.58 | $65.71 | +12.98% | 1,341,754 |
| Dec 31, 2018 | $57.37 | $58.95 | $54.87 | $58.16 | +1.39% | 575,806 |
| Dec 24, 2018 | $56.46 | $58.45 | $55.58 | $57.36 | +1.27% | 570,378 |
| Dec 17, 2018 | $57.63 | $58.40 | $54.40 | $56.64 | +0.23% | 2,276,031 |
| Dec 10, 2018 | $61.62 | $63.13 | $53.66 | $56.51 | -8.20% | 1,595,222 |
| Dec 3, 2018 | $68.50 | $69.62 | $60.49 | $61.56 | -9.46% | 551,505 |
| Nov 26, 2018 | $69.03 | $70.28 | $65.02 | $67.99 | -1.23% | 644,269 |
| Nov 19, 2018 | $71.12 | $72.98 | $67.44 | $68.84 | -3.60% | 460,434 |
| Nov 12, 2018 | $67.96 | $71.75 | $66.71 | $71.41 | +5.08% | 875,709 |
| Nov 5, 2018 | $65.41 | $72.72 | $64.06 | $67.96 | +3.88% | 800,296 |
| Oct 29, 2018 | $68.44 | $76.95 | $64.34 | $65.42 | -3.41% | 1,507,187 |
| Oct 22, 2018 | $76.16 | $76.58 | $66.46 | $67.73 | -10.81% | 962,461 |
| Oct 15, 2018 | $74.25 | $76.43 | $73.20 | $75.94 | +2.19% | 470,921 |
| Oct 8, 2018 | $74.89 | $77.59 | $73.09 | $74.31 | -0.64% | 713,632 |
| Oct 1, 2018 | $79.01 | $79.11 | $73.70 | $74.79 | -5.31% | 814,809 |
| Sep 24, 2018 | $78.85 | $79.93 | $76.94 | $78.98 | -0.11% | 1,168,422 |
| Sep 17, 2018 | $79.18 | $80.00 | $76.86 | $79.07 | +0.05% | 810,284 |
| Sep 10, 2018 | $79.26 | $80.19 | $76.35 | $79.03 | 0.00% | 678,243 |
| Sep 4, 2018 | $76.87 | $80.44 | $76.03 | $79.03 | +2.49% | 605,017 |
| Aug 27, 2018 | $74.75 | $77.65 | $71.47 | $77.11 | +3.14% | 839,729 |
| Aug 20, 2018 | $75.03 | $76.49 | $72.70 | $74.76 | -0.41% | 565,741 |
| Aug 13, 2018 | $77.06 | $78.07 | $74.05 | $75.07 | -2.77% | 684,904 |
| Aug 6, 2018 | $75.72 | $77.85 | $73.67 | $77.21 | +1.45% | 1,374,893 |
| Jul 30, 2018 | $86.11 | $86.11 | $70.45 | $76.11 | -11.85% | 2,383,809 |
| Jul 23, 2018 | $91.94 | $92.73 | $85.79 | $86.34 | -6.08% | 878,385 |
| Jul 16, 2018 | $89.30 | $93.14 | $87.98 | $91.93 | +2.82% | 814,866 |
| Jul 9, 2018 | $95.02 | $97.17 | $89.18 | $89.41 | -5.71% | 956,387 |
| Jul 2, 2018 | $88.30 | $96.09 | $88.30 | $94.82 | +6.77% | 448,737 |
| Jun 25, 2018 | $94.63 | $94.73 | $87.44 | $88.81 | -6.14% | 743,537 |
| Jun 18, 2018 | $95.03 | $99.73 | $93.59 | $94.62 | -0.42% | 663,809 |
| Jun 11, 2018 | $94.53 | $95.74 | $89.07 | $95.02 | +0.72% | 942,772 |
| Jun 4, 2018 | $88.22 | $94.38 | $87.39 | $94.34 | +7.29% | 1,090,927 |
| May 29, 2018 | $87.60 | $89.20 | $86.81 | $87.93 | +0.57% | 660,613 |
| May 21, 2018 | $87.00 | $89.86 | $84.48 | $87.43 | +0.98% | 733,497 |
| May 14, 2018 | $87.22 | $87.75 | $84.48 | $86.58 | -0.93% | 705,431 |
| May 7, 2018 | $86.06 | $91.66 | $86.06 | $87.39 | +2.11% | 657,638 |
| Apr 30, 2018 | $95.57 | $98.65 | $82.12 | $85.58 | -9.93% | 1,233,192 |
| Apr 23, 2018 | $91.83 | $95.43 | $90.49 | $95.02 | +3.86% | 698,871 |
| Apr 16, 2018 | $86.47 | $93.49 | $86.39 | $91.49 | +6.51% | 585,612 |
| Apr 9, 2018 | $86.16 | $89.27 | $83.59 | $85.90 | +0.08% | 630,966 |
| Apr 2, 2018 | $89.19 | $90.84 | $84.12 | $85.83 | -4.20% | 1,046,458 |
| Mar 26, 2018 | $85.40 | $90.62 | $84.12 | $89.59 | +4.97% | 866,008 |
| Mar 19, 2018 | $79.32 | $88.76 | $78.32 | $85.35 | +7.62% | 3,897,684 |
| Mar 12, 2018 | $78.19 | $80.97 | $77.72 | $79.31 | +1.45% | 442,621 |
| Mar 5, 2018 | $82.27 | $84.21 | $74.64 | $78.18 | -5.53% | 1,134,273 |
| Feb 26, 2018 | $86.90 | $87.65 | $73.16 | $82.76 | -4.49% | 938,154 |
| Feb 20, 2018 | $86.17 | $87.31 | $83.66 | $86.65 | +0.13% | 458,847 |
| Feb 12, 2018 | $82.48 | $88.83 | $80.82 | $86.54 | +4.94% | 661,845 |
| Feb 5, 2018 | $81.84 | $83.81 | $79.51 | $82.47 | +0.23% | 698,655 |
| Jan 29, 2018 | $79.48 | $90.34 | $78.19 | $82.28 | +3.88% | 1,059,042 |
| Jan 22, 2018 | $78.87 | $81.74 | $77.10 | $79.21 | +0.42% | 712,506 |
| Jan 16, 2018 | $75.65 | $79.91 | $75.29 | $78.88 | +4.60% | 489,067 |
| Jan 8, 2018 | $77.76 | $78.53 | $73.59 | $75.41 | -3.13% | 638,771 |
| Jan 2, 2018 | $77.22 | $79.50 | $73.62 | $77.85 | +1.26% | 729,300 |
| Dec 26, 2017 | $73.82 | $80.75 | $73.31 | $76.88 | +3.93% | 487,968 |
| Dec 18, 2017 | $73.29 | $78.72 | $73.29 | $73.97 | +1.38% | 909,451 |
| Dec 11, 2017 | $73.74 | $75.60 | $72.56 | $72.96 | -1.08% | 705,886 |
| Dec 4, 2017 | $75.85 | $76.98 | $73.18 | $73.76 | -1.54% | 554,352 |
| Nov 27, 2017 | $74.25 | $75.06 | $71.75 | $74.91 | +0.89% | 587,136 |
| Nov 20, 2017 | $73.20 | $75.00 | $72.21 | $74.25 | +1.19% | 416,871 |
| Nov 13, 2017 | $75.30 | $75.79 | $72.41 | $73.38 | -2.56% | 612,255 |
| Nov 6, 2017 | $72.77 | $78.02 | $70.91 | $75.31 | +3.41% | 805,321 |
| Oct 30, 2017 | $64.94 | $74.19 | $62.76 | $72.83 | +11.79% | 988,931 |
| Oct 23, 2017 | $62.79 | $65.75 | $61.83 | $65.15 | +3.58% | 310,176 |
| Oct 16, 2017 | $62.14 | $65.08 | $62.14 | $62.90 | +1.70% | 317,866 |
| Oct 9, 2017 | $62.56 | $63.70 | $61.74 | $61.85 | -0.55% | 346,290 |
| Oct 2, 2017 | $60.92 | $64.30 | $60.30 | $62.19 | +2.57% | 481,016 |
| Sep 25, 2017 | $58.61 | $60.78 | $57.05 | $60.63 | +3.52% | 499,107 |
| Sep 18, 2017 | $59.25 | $59.77 | $57.48 | $58.57 | -1.05% | 425,467 |
| Sep 11, 2017 | $59.99 | $60.80 | $57.29 | $59.19 | -0.49% | 524,855 |
| Sep 5, 2017 | $56.86 | $60.21 | $56.38 | $59.48 | +3.99% | 491,083 |
| Aug 28, 2017 | $56.25 | $59.20 | $55.04 | $57.20 | +2.16% | 875,665 |
| Aug 21, 2017 | $57.70 | $58.56 | $55.75 | $55.99 | -3.58% | 533,670 |
| Aug 14, 2017 | $59.75 | $62.00 | $57.21 | $58.07 | -1.86% | 597,737 |
| Aug 7, 2017 | $58.61 | $59.82 | $56.52 | $59.17 | +1.27% | 446,718 |
| Jul 31, 2017 | $58.42 | $59.93 | $53.99 | $58.43 | +0.12% | 951,132 |
| Jul 24, 2017 | $58.31 | $60.62 | $57.73 | $58.36 | -0.43% | 549,338 |
| Jul 17, 2017 | $54.14 | $59.61 | $53.51 | $58.61 | +7.94% | 712,762 |
| Jul 10, 2017 | $50.49 | $54.61 | $49.58 | $54.30 | +7.52% | 493,507 |
| Jul 3, 2017 | $51.01 | $51.54 | $49.88 | $50.50 | -1.31% | 390,742 |
| Jun 26, 2017 | $49.72 | $51.75 | $48.35 | $51.17 | +3.23% | 624,184 |
| Jun 19, 2017 | $51.94 | $52.00 | $47.68 | $49.57 | -4.31% | 447,442 |
| Jun 12, 2017 | $49.80 | $51.95 | $48.80 | $51.80 | +4.14% | 399,145 |
| Jun 5, 2017 | $50.66 | $50.66 | $47.64 | $49.74 | -1.91% | 515,119 |
| May 30, 2017 | $53.78 | $53.78 | $49.75 | $50.71 | -5.53% | 593,247 |
| May 22, 2017 | $53.95 | $54.60 | $51.93 | $53.68 | -0.13% | 528,529 |
| May 15, 2017 | $53.58 | $55.35 | $52.87 | $53.75 | +0.65% | 445,971 |
| May 8, 2017 | $54.55 | $55.13 | $52.13 | $53.41 | -2.53% | 511,618 |
| May 1, 2017 | $52.36 | $58.00 | $51.00 | $54.79 | +4.64% | 1,310,213 |
| Apr 24, 2017 | $53.68 | $55.39 | $52.31 | $52.36 | -1.06% | 547,647 |
| Apr 17, 2017 | $51.98 | $54.15 | $51.24 | $52.92 | +1.89% | 618,266 |
| Apr 10, 2017 | $52.72 | $54.86 | $51.83 | $51.94 | -1.44% | 798,002 |
| Apr 3, 2017 | $54.23 | $55.31 | $52.18 | $52.70 | -2.82% | 1,018,654 |
| Mar 27, 2017 | $53.16 | $55.33 | $52.62 | $54.23 | +0.52% | 591,307 |
| Mar 20, 2017 | $54.32 | $55.00 | $52.53 | $53.95 | -1.08% | 708,553 |
| Mar 13, 2017 | $49.59 | $56.17 | $49.53 | $54.54 | +9.06% | 1,110,514 |
| Mar 6, 2017 | $46.72 | $51.77 | $43.85 | $50.01 | +6.27% | 1,813,510 |
| Feb 27, 2017 | $43.77 | $47.13 | $43.10 | $47.06 | +7.08% | 844,996 |
| Feb 21, 2017 | $44.29 | $44.71 | $43.48 | $43.95 | -0.23% | 264,295 |
| Feb 13, 2017 | $44.42 | $44.85 | $42.56 | $44.05 | -0.27% | 619,525 |
| Feb 6, 2017 | $45.14 | $45.50 | $42.04 | $44.17 | -2.54% | 534,955 |
| Jan 30, 2017 | $42.37 | $45.69 | $41.35 | $45.32 | +6.61% | 940,940 |
| Jan 23, 2017 | $42.69 | $43.64 | $41.16 | $42.51 | -1.00% | 784,720 |
| Jan 17, 2017 | $44.31 | $45.70 | $42.61 | $42.94 | -3.96% | 704,776 |
| Jan 9, 2017 | $49.21 | $49.61 | $43.24 | $44.71 | -9.68% | 1,722,077 |
| Jan 3, 2017 | $50.40 | $50.67 | $49.03 | $49.50 | -0.96% | 532,090 |
| Dec 27, 2016 | $50.44 | $53.22 | $49.24 | $49.98 | -0.32% | 820,304 |
| Dec 19, 2016 | $49.49 | $51.52 | $49.00 | $50.14 | +1.09% | 712,937 |
| Dec 12, 2016 | $49.82 | $50.43 | $48.60 | $49.60 | -0.44% | 795,143 |
| Dec 5, 2016 | $47.46 | $50.00 | $47.01 | $49.82 | +5.51% | 728,399 |
| Nov 28, 2016 | $47.81 | $48.18 | $46.25 | $47.22 | -1.77% | 1,102,816 |
| Nov 21, 2016 | $48.12 | $49.41 | $47.29 | $48.07 | – | 797,010 |
Seasonality
CASK 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 | -1.8% | -1.7% | 0.2% | 6.8% | -3.4% | 1.7% | -1.3% | 1.4% | -3.6% | -2.5% | 3.3% | 0.3% |
| Months up | 4 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 9 |
| 2026 | 2.5% | -23.7% | -2.6% | 8.4% | -10.9% | -0.7% | 1.0% | -5.5% | -20.2% | 29.2% | 2.4% | |
| 2025 | -8.2% | -9.4% | -9.9% | 0.3% | 0.2% | 1.9% | -5.6% | 5.0% | -18.2% | 0.0% | -5.3% | 6.5% |
| 2024 | -13.8% | 0.3% | 1.3% | -8.9% | -0.9% | -4.1% | 9.6% | 10.0% | -7.1% | -42.3% | -3.4% | -14.9% |
| 2023 | -8.3% | 4.0% | -4.5% | 2.0% | -3.6% | 11.8% | 7.3% | 5.3% | -12.0% | -10.3% | -9.6% | 15.3% |
| 2022 | -11.0% | 5.2% | 7.7% | 6.7% | 6.2% | 3.3% | 5.1% | 4.2% | -3.0% | 5.5% | 11.7% | -14.9% |
| 2021 | 23.0% | 10.3% | -7.2% | 1.6% | 16.2% | -2.9% | -11.8% | 9.7% | -0.3% | -1.4% | 21.6% | 9.0% |
| 2020 | -29.7% | -15.6% | -6.1% | 40.3% | -0.3% | -2.1% | -1.2% | -1.7% | 11.8% | 5.7% | 4.1% | 7.9% |
| 2019 | 25.8% | 14.0% | -5.6% | 13.9% | -31.4% | 10.1% | -24.6% | -3.4% | 3.1% | -13.7% | 6.6% | 6.2% |
| 2018 | 16.5% | -6.3% | 6.9% | 6.9% | -7.5% | 0.3% | -7.6% | -5.9% | 2.4% | -9.9% | -4.4% | -16.1% |
| 2017 | -15.2% | 4.4% | 22.6% | -3.4% | -2.1% | -0.1% | 15.2% | -3.2% | 7.8% | 12.1% | 9.5% | 3.4% |
See a number that looks wrong?