Coastal Financial Corp (CCB) stock
CCBNasdaqState Commercial BanksFiscal year ends December 31
$43.29−0.37 (-0.85%)
Close on Oct 30, 2026Market cap $661.75MP/E –Yield –
Price history
Coastal Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.29
-0.85% on the day
52-week range
$35.56 – $120.05
-63.9% from the high
Change over 52 weeks
-58.5%
From $104.42 on Oct 30, 2025
Average volume
246,766
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $45.21 | $48.00 | $42.49 | $43.29 | -4.27% | 1,306,929 |
| Oct 19, 2026 | $42.07 | $45.83 | $41.50 | $45.22 | +7.62% | 984,955 |
| Oct 12, 2026 | $40.95 | $44.27 | $40.41 | $42.02 | +3.14% | 1,033,814 |
| Oct 5, 2026 | $40.34 | $43.20 | $39.21 | $40.74 | +1.42% | 1,116,137 |
| Sep 28, 2026 | $43.39 | $43.39 | $35.56 | $40.17 | -10.37% | 2,089,353 |
| Sep 21, 2026 | $46.01 | $46.50 | $43.42 | $44.82 | -2.50% | 734,894 |
| Sep 14, 2026 | $47.19 | $48.79 | $44.82 | $45.97 | -3.14% | 1,111,443 |
| Sep 8, 2026 | $50.33 | $50.78 | $46.00 | $47.46 | -5.70% | 737,199 |
| Aug 31, 2026 | $48.47 | $50.73 | $45.95 | $50.33 | +3.82% | 817,414 |
| Aug 24, 2026 | $46.21 | $48.70 | $45.75 | $48.48 | +4.76% | 718,093 |
| Aug 17, 2026 | $52.55 | $52.80 | $45.24 | $46.28 | -11.81% | 987,332 |
| Aug 10, 2026 | $47.00 | $53.02 | $46.52 | $52.47 | +15.73% | 1,693,256 |
| Aug 3, 2026 | $41.05 | $46.00 | $40.50 | $45.34 | +10.61% | 2,331,420 |
| Jul 27, 2026 | $72.82 | $74.00 | $36.61 | $40.99 | -43.22% | 3,969,584 |
| Jul 20, 2026 | $78.86 | $79.70 | $70.78 | $72.19 | -8.60% | 788,239 |
| Jul 13, 2026 | $78.75 | $82.79 | $77.77 | $78.98 | +0.65% | 442,003 |
| Jul 6, 2026 | $78.06 | $79.66 | $75.90 | $78.47 | +0.15% | 461,795 |
| Jun 29, 2026 | $77.42 | $80.65 | $75.85 | $78.35 | +1.42% | 402,012 |
| Jun 22, 2026 | $71.46 | $78.51 | $69.90 | $77.25 | +7.82% | 780,286 |
| Jun 15, 2026 | $73.88 | $74.98 | $69.45 | $71.65 | -2.56% | 521,693 |
| Jun 8, 2026 | $70.68 | $73.70 | $70.01 | $73.53 | +4.68% | 425,492 |
| Jun 1, 2026 | $70.87 | $71.81 | $67.50 | $70.24 | -1.32% | 512,009 |
| May 26, 2026 | $69.99 | $72.56 | $69.68 | $71.18 | +2.18% | 501,698 |
| May 18, 2026 | $68.38 | $70.99 | $68.16 | $69.66 | +1.83% | 644,308 |
| May 11, 2026 | $72.86 | $72.86 | $66.50 | $68.41 | -6.11% | 969,594 |
| May 4, 2026 | $75.40 | $78.00 | $72.00 | $72.86 | -4.62% | 831,382 |
| Apr 27, 2026 | $82.06 | $87.33 | $74.00 | $76.39 | -7.15% | 1,215,943 |
| Apr 20, 2026 | $82.92 | $84.76 | $81.02 | $82.27 | -1.22% | 583,377 |
| Apr 13, 2026 | $81.83 | $85.88 | $81.01 | $83.29 | +1.45% | 635,920 |
| Apr 6, 2026 | $77.35 | $83.58 | $76.99 | $82.10 | +5.72% | 782,109 |
| Mar 30, 2026 | $73.62 | $78.76 | $73.20 | $77.66 | +5.82% | 547,318 |
| Mar 23, 2026 | $77.00 | $79.50 | $73.25 | $73.39 | -1.30% | 528,181 |
| Mar 16, 2026 | $77.44 | $78.99 | $73.68 | $74.36 | -3.33% | 801,400 |
| Mar 9, 2026 | $76.55 | $79.95 | $74.08 | $76.92 | -2.06% | 838,811 |
| Mar 2, 2026 | $71.90 | $80.29 | $70.72 | $78.54 | +5.86% | 914,096 |
| Feb 23, 2026 | $82.94 | $83.76 | $71.47 | $74.19 | -11.31% | 1,469,129 |
| Feb 17, 2026 | $84.01 | $88.57 | $82.40 | $83.65 | +0.22% | 540,826 |
| Feb 9, 2026 | $88.30 | $90.00 | $81.45 | $83.47 | -5.08% | 827,691 |
| Feb 2, 2026 | $95.00 | $99.49 | $83.55 | $87.94 | -8.19% | 1,409,808 |
| Jan 26, 2026 | $111.01 | $112.00 | $93.40 | $95.78 | -13.98% | 1,083,812 |
| Jan 20, 2026 | $111.86 | $117.93 | $109.21 | $111.34 | -1.50% | 507,193 |
| Jan 12, 2026 | $115.94 | $116.00 | $107.59 | $113.04 | -3.34% | 504,452 |
| Jan 5, 2026 | $113.04 | $119.77 | $111.96 | $116.94 | +3.21% | 633,311 |
| Dec 29, 2025 | $116.36 | $118.85 | $112.17 | $113.30 | -3.09% | 343,089 |
| Dec 22, 2025 | $117.48 | $120.05 | $115.72 | $116.91 | +0.05% | 270,013 |
| Dec 15, 2025 | $115.70 | $118.00 | $112.57 | $116.85 | +2.42% | 751,215 |
| Dec 8, 2025 | $112.85 | $119.58 | $109.77 | $114.09 | +0.68% | 493,368 |
| Dec 1, 2025 | $109.89 | $115.01 | $106.33 | $113.32 | +1.77% | 661,193 |
| Nov 24, 2025 | $103.49 | $112.00 | $103.01 | $111.35 | +8.35% | 464,163 |
| Nov 17, 2025 | $104.19 | $105.21 | $99.03 | $102.77 | -1.98% | 546,009 |
| Nov 10, 2025 | $107.60 | $110.53 | $102.01 | $104.85 | -1.40% | 497,412 |
| Nov 3, 2025 | $106.36 | $109.17 | $102.80 | $106.34 | -0.15% | 479,798 |
| Oct 27, 2025 | $109.27 | $113.25 | $102.00 | $106.50 | -2.12% | 492,296 |
| Oct 20, 2025 | $103.03 | $108.82 | $101.92 | $108.81 | +6.68% | 538,391 |
| Oct 13, 2025 | $106.01 | $110.78 | $98.80 | $102.00 | -1.57% | 649,793 |
| Oct 6, 2025 | $110.83 | $113.78 | $103.56 | $103.63 | -5.20% | 601,471 |
| Sep 29, 2025 | $117.87 | $118.50 | $105.97 | $109.32 | -7.36% | 656,128 |
| Sep 22, 2025 | $114.00 | $119.22 | $112.20 | $118.00 | +3.87% | 635,858 |
| Sep 15, 2025 | $109.03 | $116.37 | $106.50 | $113.61 | +4.13% | 798,536 |
| Sep 8, 2025 | $110.78 | $112.45 | $109.03 | $109.10 | -0.67% | 371,957 |
| Sep 2, 2025 | $112.83 | $118.00 | $109.81 | $109.84 | -4.07% | 440,901 |
| Aug 25, 2025 | $110.55 | $116.48 | $109.36 | $114.50 | +3.28% | 660,913 |
| Aug 18, 2025 | $108.30 | $111.34 | $102.57 | $110.86 | +3.06% | 629,915 |
| Aug 11, 2025 | $99.76 | $108.69 | $97.75 | $107.57 | +8.47% | 851,675 |
| Aug 4, 2025 | $92.64 | $99.53 | $91.54 | $99.17 | +7.33% | 643,659 |
| Jul 28, 2025 | $103.00 | $103.87 | $91.25 | $92.40 | -9.70% | 965,391 |
| Jul 21, 2025 | $101.88 | $102.92 | $98.42 | $102.32 | +0.61% | 489,062 |
| Jul 14, 2025 | $101.80 | $103.50 | $95.04 | $101.70 | +0.14% | 595,607 |
| Jul 7, 2025 | $102.43 | $105.57 | $100.00 | $101.56 | -1.03% | 525,992 |
| Jun 30, 2025 | $100.15 | $106.38 | $95.68 | $102.62 | +2.67% | 713,049 |
| Jun 23, 2025 | $86.04 | $100.15 | $86.04 | $99.95 | +16.17% | 986,501 |
| Jun 16, 2025 | $84.23 | $86.47 | $81.00 | $86.04 | +3.56% | 356,656 |
| Jun 9, 2025 | $87.32 | $92.63 | $82.75 | $83.08 | -4.64% | 564,791 |
| Jun 2, 2025 | $88.12 | $89.43 | $84.98 | $87.12 | -0.88% | 338,142 |
| May 26, 2025 | $86.40 | $89.33 | $84.94 | $87.89 | +2.19% | 300,280 |
| May 19, 2025 | $88.38 | $90.24 | $84.94 | $86.01 | -3.36% | 389,635 |
| May 12, 2025 | $87.31 | $89.60 | $85.12 | $89.00 | +5.96% | 475,225 |
| May 5, 2025 | $80.42 | $84.51 | $77.70 | $83.99 | +3.26% | 631,918 |
| Apr 28, 2025 | $88.84 | $88.98 | $80.02 | $81.34 | -7.65% | 607,360 |
| Apr 21, 2025 | $82.28 | $91.68 | $82.00 | $88.08 | +5.80% | 417,343 |
| Apr 14, 2025 | $80.51 | $84.00 | $77.28 | $83.25 | +5.30% | 375,211 |
| Apr 7, 2025 | $78.20 | $87.21 | $76.11 | $79.06 | -0.91% | 669,456 |
| Mar 31, 2025 | $88.94 | $91.65 | $78.05 | $79.79 | -11.73% | 622,698 |
| Mar 24, 2025 | $86.48 | $93.56 | $84.94 | $90.39 | +7.00% | 639,617 |
| Mar 17, 2025 | $83.97 | $85.98 | $82.60 | $84.48 | +0.42% | 867,623 |
| Mar 10, 2025 | $81.33 | $85.49 | $80.19 | $84.13 | +1.37% | 600,675 |
| Mar 3, 2025 | $98.65 | $102.25 | $82.30 | $82.99 | -15.94% | 850,410 |
| Feb 24, 2025 | $90.20 | $98.96 | $89.34 | $98.73 | +10.23% | 986,162 |
| Feb 18, 2025 | $90.05 | $92.68 | $89.00 | $89.57 | -0.44% | 420,749 |
| Feb 10, 2025 | $87.98 | $90.93 | $85.90 | $89.97 | +2.60% | 339,853 |
| Feb 3, 2025 | $85.59 | $89.59 | $85.59 | $87.69 | -1.67% | 494,307 |
| Jan 27, 2025 | $84.25 | $91.39 | $78.48 | $89.18 | +5.69% | 798,172 |
| Jan 21, 2025 | $85.01 | $86.21 | $82.31 | $84.38 | +0.19% | 352,531 |
| Jan 13, 2025 | $78.71 | $88.60 | $78.71 | $84.22 | +5.71% | 561,426 |
| Jan 6, 2025 | $84.04 | $87.12 | $79.17 | $79.67 | -5.02% | 439,148 |
| Dec 30, 2024 | $82.85 | $87.10 | $82.20 | $83.88 | +0.19% | 688,125 |
| Dec 23, 2024 | $81.04 | $85.00 | $79.54 | $83.72 | +3.72% | 327,889 |
| Dec 16, 2024 | $83.11 | $86.27 | $76.40 | $80.72 | -2.77% | 782,512 |
| Dec 9, 2024 | $76.52 | $83.22 | $73.80 | $83.02 | +8.76% | 1,274,618 |
| Dec 2, 2024 | $76.61 | $78.16 | $74.49 | $76.33 | -0.29% | 225,156 |
| Nov 25, 2024 | $77.62 | $79.59 | $76.17 | $76.55 | -0.18% | 209,032 |
| Nov 18, 2024 | $72.83 | $77.00 | $71.89 | $76.69 | +4.60% | 332,120 |
| Nov 11, 2024 | $72.42 | $74.58 | $71.68 | $73.32 | +3.90% | 446,896 |
| Nov 4, 2024 | $62.76 | $72.96 | $61.38 | $70.57 | +11.56% | 604,448 |
| Oct 28, 2024 | $59.43 | $68.00 | $59.40 | $63.26 | +8.23% | 538,077 |
| Oct 21, 2024 | $60.23 | $60.91 | $58.41 | $58.45 | -3.07% | 288,050 |
| Oct 14, 2024 | $56.58 | $61.22 | $56.37 | $60.30 | +6.41% | 309,777 |
| Oct 7, 2024 | $52.49 | $57.02 | $52.19 | $56.67 | +7.43% | 264,572 |
| Sep 30, 2024 | $52.85 | $54.73 | $51.45 | $52.75 | -0.45% | 370,615 |
| Sep 23, 2024 | $51.82 | $53.99 | $51.31 | $52.99 | +2.55% | 264,665 |
| Sep 16, 2024 | $50.27 | $53.98 | $49.51 | $51.67 | +3.03% | 594,356 |
| Sep 9, 2024 | $49.70 | $50.98 | $47.90 | $50.15 | +1.03% | 285,667 |
| Sep 3, 2024 | $52.92 | $54.00 | $49.45 | $49.64 | -7.51% | 174,107 |
| Aug 26, 2024 | $53.50 | $53.69 | $52.00 | $53.67 | +1.17% | 248,191 |
| Aug 19, 2024 | $49.61 | $54.00 | $48.81 | $53.05 | +7.69% | 172,111 |
| Aug 12, 2024 | $47.61 | $50.09 | $46.56 | $49.26 | +3.90% | 206,054 |
| Aug 5, 2024 | $47.28 | $49.07 | $45.92 | $47.41 | -3.68% | 216,452 |
| Jul 29, 2024 | $52.99 | $53.54 | $48.90 | $49.22 | -7.01% | 647,708 |
| Jul 22, 2024 | $50.21 | $52.97 | $49.74 | $52.93 | +4.30% | 470,073 |
| Jul 15, 2024 | $48.00 | $52.96 | $48.00 | $50.75 | +6.13% | 511,293 |
| Jul 8, 2024 | $44.25 | $48.72 | $43.56 | $47.82 | +9.30% | 275,344 |
| Jul 1, 2024 | $46.00 | $46.90 | $43.43 | $43.75 | -5.18% | 153,327 |
| Jun 24, 2024 | $43.49 | $46.59 | $43.01 | $46.14 | +6.83% | 385,149 |
| Jun 17, 2024 | $43.32 | $44.81 | $43.18 | $43.19 | -0.78% | 253,937 |
| Jun 10, 2024 | $44.08 | $44.87 | $42.64 | $43.53 | -1.65% | 208,997 |
| Jun 3, 2024 | $44.87 | $45.14 | $43.79 | $44.26 | -0.18% | 257,119 |
| May 28, 2024 | $44.40 | $44.62 | $42.75 | $44.34 | -0.05% | 146,053 |
| May 20, 2024 | $44.84 | $46.10 | $43.11 | $44.36 | -1.25% | 252,313 |
| May 13, 2024 | $43.70 | $45.48 | $43.70 | $44.92 | +3.34% | 257,503 |
| May 6, 2024 | $42.10 | $43.77 | $41.20 | $43.47 | +3.77% | 262,057 |
| Apr 29, 2024 | $40.47 | $42.02 | $37.51 | $41.89 | +3.18% | 297,106 |
| Apr 22, 2024 | $39.15 | $41.57 | $39.15 | $40.60 | +3.44% | 237,864 |
| Apr 15, 2024 | $38.82 | $39.27 | $37.30 | $39.25 | +2.27% | 224,578 |
| Apr 8, 2024 | $38.89 | $39.35 | $37.65 | $38.38 | -0.70% | 279,986 |
| Apr 1, 2024 | $39.20 | $39.20 | $37.75 | $38.65 | -0.57% | 255,533 |
| Mar 25, 2024 | $37.43 | $38.99 | $36.60 | $38.87 | +4.49% | 286,468 |
| Mar 18, 2024 | $36.15 | $39.44 | $35.67 | $37.20 | +2.76% | 287,014 |
| Mar 11, 2024 | $37.77 | $38.16 | $35.70 | $36.20 | -3.95% | 303,387 |
| Mar 4, 2024 | $38.20 | $39.06 | $36.95 | $37.69 | -1.44% | 273,548 |
| Feb 26, 2024 | $38.78 | $39.24 | $37.76 | $38.24 | -1.49% | 249,264 |
| Feb 20, 2024 | $39.80 | $40.34 | $38.28 | $38.82 | -3.53% | 171,855 |
| Feb 12, 2024 | $39.00 | $41.07 | $38.20 | $40.24 | +3.13% | 290,642 |
| Feb 5, 2024 | $38.41 | $39.18 | $37.19 | $39.02 | +0.10% | 357,609 |
| Jan 29, 2024 | $42.23 | $42.74 | $38.22 | $38.98 | -7.26% | 288,414 |
| Jan 22, 2024 | $42.08 | $42.98 | $40.66 | $42.03 | +1.16% | 185,192 |
| Jan 16, 2024 | $41.21 | $41.77 | $40.28 | $41.55 | -0.95% | 125,080 |
| Jan 8, 2024 | $42.98 | $43.41 | $41.53 | $41.95 | -2.03% | 144,852 |
| Jan 2, 2024 | $41.43 | $44.85 | $41.43 | $42.82 | -3.58% | 167,156 |
| Dec 26, 2023 | $45.14 | $45.85 | $44.22 | $44.41 | -0.63% | 123,816 |
| Dec 18, 2023 | $45.37 | $46.24 | $43.71 | $44.69 | -1.13% | 181,315 |
| Dec 11, 2023 | $42.58 | $46.50 | $42.04 | $45.20 | +5.83% | 372,504 |
| Dec 4, 2023 | $40.61 | $42.78 | $40.51 | $42.71 | +4.48% | 153,590 |
| Nov 27, 2023 | $39.69 | $41.22 | $38.64 | $40.88 | +2.25% | 218,596 |
| Nov 20, 2023 | $41.06 | $41.09 | $39.14 | $39.98 | -2.01% | 105,687 |
| Nov 13, 2023 | $37.71 | $42.10 | $37.47 | $40.80 | +6.58% | 339,542 |
| Nov 6, 2023 | $40.42 | $40.42 | $36.57 | $38.28 | -5.41% | 215,180 |
| Oct 30, 2023 | $39.29 | $41.12 | $36.48 | $40.47 | +4.01% | 378,639 |
| Oct 23, 2023 | $39.77 | $40.75 | $38.23 | $38.91 | -2.41% | 169,053 |
| Oct 16, 2023 | $42.25 | $43.40 | $39.87 | $39.87 | -5.07% | 170,875 |
| Oct 9, 2023 | $40.81 | $43.37 | $40.50 | $42.00 | +1.40% | 170,512 |
| Oct 2, 2023 | $42.91 | $43.50 | $41.18 | $41.42 | -3.47% | 180,501 |
| Sep 25, 2023 | $43.59 | $45.33 | $42.67 | $42.91 | -1.70% | 249,987 |
| Sep 18, 2023 | $43.27 | $44.48 | $42.58 | $43.65 | +1.07% | 148,793 |
| Sep 11, 2023 | $42.83 | $44.00 | $42.20 | $43.19 | +0.79% | 224,889 |
| Sep 5, 2023 | $44.82 | $44.84 | $42.60 | $42.85 | -4.99% | 114,916 |
| Aug 28, 2023 | $43.60 | $45.26 | $43.60 | $45.10 | +3.80% | 133,396 |
| Aug 21, 2023 | $44.05 | $44.70 | $42.81 | $43.45 | -1.14% | 147,623 |
| Aug 14, 2023 | $45.50 | $45.99 | $43.41 | $43.95 | -3.81% | 185,156 |
| Aug 7, 2023 | $45.33 | $45.87 | $43.71 | $45.69 | +1.02% | 126,751 |
| Jul 31, 2023 | $46.02 | $46.18 | $43.24 | $45.23 | -1.52% | 171,357 |
| Jul 24, 2023 | $44.40 | $48.50 | $44.40 | $45.93 | +3.68% | 235,379 |
| Jul 17, 2023 | $39.68 | $45.41 | $39.68 | $44.30 | +10.72% | 348,443 |
| Jul 10, 2023 | $37.39 | $40.91 | $37.11 | $40.01 | +6.52% | 299,972 |
| Jul 3, 2023 | $37.76 | $39.17 | $36.54 | $37.56 | -0.24% | 168,976 |
| Jun 26, 2023 | $37.37 | $39.21 | $36.90 | $37.65 | +0.40% | 229,111 |
| Jun 20, 2023 | $39.89 | $39.89 | $36.82 | $37.50 | -6.23% | 362,481 |
| Jun 12, 2023 | $39.10 | $41.37 | $38.50 | $39.99 | +2.56% | 285,135 |
| Jun 5, 2023 | $37.57 | $40.65 | $36.42 | $38.99 | +3.61% | 223,598 |
| May 30, 2023 | $35.56 | $37.71 | $34.02 | $37.63 | +5.94% | 162,640 |
| May 22, 2023 | $35.23 | $37.47 | $34.52 | $35.52 | +1.75% | 156,828 |
| May 15, 2023 | $32.67 | $36.37 | $32.67 | $34.91 | +6.76% | 198,154 |
| May 8, 2023 | $35.62 | $35.62 | $32.22 | $32.70 | -7.52% | 146,680 |
| May 1, 2023 | $36.34 | $36.64 | $32.20 | $35.36 | -2.46% | 357,996 |
| Apr 24, 2023 | $34.37 | $36.48 | $32.45 | $36.25 | +5.26% | 237,385 |
| Apr 17, 2023 | $33.20 | $34.76 | $32.75 | $34.44 | +3.42% | 168,109 |
| Apr 10, 2023 | $32.92 | $34.41 | $32.90 | $33.30 | +0.36% | 227,087 |
| Apr 3, 2023 | $36.16 | $36.38 | $33.05 | $33.18 | -7.86% | 243,279 |
| Mar 27, 2023 | $37.21 | $37.61 | $35.37 | $36.01 | -1.40% | 367,294 |
| Mar 20, 2023 | $37.75 | $39.25 | $35.27 | $36.52 | -2.06% | 424,565 |
| Mar 13, 2023 | $37.00 | $40.08 | $29.91 | $37.29 | -3.99% | 811,736 |
| Mar 6, 2023 | $45.87 | $46.48 | $38.40 | $38.84 | -15.33% | 371,558 |
| Feb 27, 2023 | $44.89 | $46.47 | $44.53 | $45.87 | +2.32% | 234,028 |
| Feb 21, 2023 | $46.22 | $46.30 | $44.45 | $44.83 | -3.59% | 117,572 |
| Feb 13, 2023 | $46.59 | $46.90 | $45.35 | $46.50 | +0.24% | 231,928 |
| Feb 6, 2023 | $47.88 | $48.50 | $45.60 | $46.39 | -3.51% | 231,463 |
| Jan 30, 2023 | $44.27 | $48.22 | $43.67 | $48.08 | +8.53% | 242,755 |
| Jan 23, 2023 | $42.85 | $44.94 | $42.33 | $44.30 | +3.41% | 238,054 |
| Jan 17, 2023 | $45.81 | $46.11 | $42.76 | $42.84 | -6.59% | 177,099 |
| Jan 9, 2023 | $45.24 | $46.58 | $44.36 | $45.86 | +1.39% | 281,923 |
| Jan 3, 2023 | $47.71 | $47.78 | $43.89 | $45.23 | -4.82% | 269,059 |
| Dec 27, 2022 | $47.84 | $48.50 | $47.17 | $47.52 | -0.17% | 154,264 |
| Dec 19, 2022 | $47.35 | $48.23 | $46.91 | $47.60 | +0.49% | 227,346 |
| Dec 12, 2022 | $52.98 | $52.98 | $47.13 | $47.37 | -10.15% | 366,109 |
| Dec 5, 2022 | $51.67 | $54.53 | $50.78 | $52.72 | +1.50% | 442,953 |
| Nov 28, 2022 | $48.88 | $52.30 | $47.65 | $51.94 | +6.00% | 520,637 |
| Nov 21, 2022 | $47.41 | $49.32 | $47.23 | $49.00 | +3.57% | 151,954 |
| Nov 14, 2022 | $48.04 | $49.30 | $46.78 | $47.31 | -1.99% | 271,765 |
| Nov 7, 2022 | $49.16 | $49.80 | $47.55 | $48.27 | -1.17% | 277,031 |
| Oct 31, 2022 | $44.82 | $48.90 | $44.82 | $48.84 | +7.39% | 231,043 |
| Oct 24, 2022 | $39.78 | $45.63 | $39.78 | $45.48 | +13.87% | 192,848 |
| Oct 17, 2022 | $41.09 | $42.48 | $39.00 | $39.94 | -1.41% | 149,734 |
| Oct 10, 2022 | $39.21 | $41.49 | $38.77 | $40.51 | +3.45% | 139,113 |
| Oct 3, 2022 | $39.93 | $41.07 | $38.98 | $39.16 | -1.46% | 121,816 |
| Sep 26, 2022 | $41.88 | $41.91 | $39.40 | $39.74 | -4.38% | 128,434 |
| Sep 19, 2022 | $41.73 | $43.10 | $41.12 | $41.56 | -1.40% | 120,258 |
| Sep 12, 2022 | $41.03 | $43.48 | $40.72 | $42.15 | +2.75% | 236,843 |
| Sep 6, 2022 | $40.40 | $41.25 | $39.41 | $41.02 | +1.99% | 222,513 |
| Aug 29, 2022 | $39.79 | $41.10 | $39.15 | $40.22 | -0.40% | 156,347 |
| Aug 22, 2022 | $41.68 | $42.85 | $39.67 | $40.38 | -4.54% | 222,982 |
| Aug 15, 2022 | $41.49 | $44.33 | $41.22 | $42.30 | +1.85% | 490,509 |
| Aug 8, 2022 | $39.79 | $41.95 | $39.63 | $41.53 | +4.77% | 274,695 |
| Aug 1, 2022 | $40.83 | $41.19 | $39.10 | $39.64 | -3.86% | 147,227 |
| Jul 25, 2022 | $38.38 | $42.73 | $38.16 | $41.23 | +7.23% | 316,884 |
| Jul 18, 2022 | $38.67 | $40.42 | $37.68 | $38.45 | -0.23% | 167,728 |
| Jul 11, 2022 | $37.92 | $38.54 | $36.50 | $38.54 | +0.55% | 116,649 |
| Jul 5, 2022 | $38.41 | $39.59 | $37.67 | $38.33 | -1.26% | 126,226 |
| Jun 27, 2022 | $39.62 | $40.25 | $37.44 | $38.82 | -1.30% | 209,925 |
| Jun 21, 2022 | $37.84 | $39.79 | $36.88 | $39.33 | +5.87% | 290,131 |
| Jun 13, 2022 | $36.77 | $37.99 | $36.31 | $37.15 | -2.37% | 299,973 |
| Jun 6, 2022 | $38.62 | $39.62 | $37.70 | $38.05 | -1.35% | 185,548 |
| May 31, 2022 | $38.73 | $39.84 | $38.31 | $38.57 | -2.45% | 119,516 |
| May 23, 2022 | $36.68 | $39.54 | $36.11 | $39.54 | +10.02% | 224,379 |
| May 16, 2022 | $37.36 | $39.17 | $35.61 | $35.94 | -4.62% | 212,993 |
| May 9, 2022 | $39.81 | $40.25 | $37.29 | $37.68 | -6.27% | 297,599 |
| May 2, 2022 | $41.11 | $42.36 | $39.71 | $40.20 | -2.05% | 131,471 |
| Apr 25, 2022 | $42.66 | $43.49 | $40.13 | $41.04 | -5.18% | 164,801 |
| Apr 18, 2022 | $43.25 | $46.19 | $43.01 | $43.28 | -0.62% | 127,931 |
| Apr 11, 2022 | $43.15 | $44.60 | $42.49 | $43.55 | +0.69% | 114,894 |
| Apr 4, 2022 | $46.19 | $46.83 | $42.81 | $43.25 | -6.22% | 172,390 |
| Mar 28, 2022 | $47.73 | $47.94 | $45.31 | $46.12 | -3.96% | 176,781 |
| Mar 21, 2022 | $48.05 | $48.84 | $46.56 | $48.02 | +0.99% | 130,165 |
| Mar 14, 2022 | $48.95 | $49.22 | $47.27 | $47.55 | -2.06% | 315,804 |
| Mar 7, 2022 | $45.88 | $49.00 | $45.66 | $48.55 | +4.75% | 219,609 |
| Feb 28, 2022 | $46.57 | $48.40 | $45.29 | $46.35 | -2.28% | 277,523 |
| Feb 22, 2022 | $47.49 | $48.10 | $42.36 | $47.43 | +0.42% | 146,089 |
| Feb 14, 2022 | $49.16 | $50.15 | $46.59 | $47.23 | -3.63% | 258,633 |
| Feb 7, 2022 | $48.76 | $50.13 | $48.53 | $49.01 | -0.45% | 239,555 |
| Jan 31, 2022 | $46.89 | $50.46 | $46.86 | $49.23 | +4.83% | 300,955 |
| Jan 24, 2022 | $47.81 | $50.52 | $45.90 | $46.96 | -3.31% | 299,921 |
| Jan 18, 2022 | $51.92 | $52.05 | $48.12 | $48.57 | -6.74% | 248,807 |
| Jan 10, 2022 | $53.18 | $53.80 | $51.50 | $52.08 | -2.16% | 382,683 |
| Jan 3, 2022 | $51.06 | $54.02 | $49.34 | $53.23 | +5.16% | 188,070 |
| Dec 27, 2021 | $52.60 | $54.41 | $48.92 | $50.62 | -2.71% | 240,626 |
| Dec 20, 2021 | $47.03 | $52.88 | $46.19 | $52.03 | +8.44% | 303,972 |
| Dec 13, 2021 | $43.53 | $49.57 | $39.12 | $47.98 | +9.89% | 487,048 |
| Dec 6, 2021 | $43.43 | $46.00 | $42.62 | $43.66 | +2.25% | 90,962 |
| Nov 29, 2021 | $45.13 | $46.46 | $42.27 | $42.70 | -3.89% | 157,447 |
| Nov 22, 2021 | $46.89 | $49.26 | $43.68 | $44.43 | -4.47% | 81,466 |
| Nov 15, 2021 | $44.24 | $47.37 | $42.88 | $46.51 | +5.78% | 102,757 |
| Nov 8, 2021 | $40.52 | $44.89 | $39.00 | $43.97 | +9.65% | 229,803 |
| Nov 1, 2021 | $38.38 | $40.51 | $37.60 | $40.10 | +5.39% | 204,695 |
| Oct 25, 2021 | $34.74 | $38.37 | $34.30 | $38.05 | +10.35% | 268,758 |
| Oct 18, 2021 | $33.76 | $35.46 | $33.21 | $34.48 | +2.22% | 139,166 |
| Oct 11, 2021 | $33.62 | $34.56 | $32.36 | $33.73 | +1.08% | 104,306 |
| Oct 4, 2021 | $31.11 | $33.64 | $31.00 | $33.37 | +6.07% | 126,108 |
| Sep 27, 2021 | $31.58 | $33.33 | $31.20 | $31.46 | -0.54% | 302,012 |
| Sep 20, 2021 | $30.72 | $31.63 | $29.67 | $31.63 | +0.73% | 244,541 |
| Sep 13, 2021 | $29.51 | $31.73 | $29.08 | $31.40 | +6.44% | 147,926 |
| Sep 7, 2021 | $29.72 | $30.27 | $28.28 | $29.50 | -0.91% | 76,795 |
| Aug 30, 2021 | $30.25 | $31.71 | $28.97 | $29.77 | -2.20% | 103,976 |
| Aug 23, 2021 | $29.65 | $31.50 | $29.13 | $30.44 | +2.84% | 152,811 |
| Aug 16, 2021 | $29.12 | $30.27 | $28.74 | $29.60 | +0.48% | 68,962 |
| Aug 9, 2021 | $30.99 | $31.87 | $29.14 | $29.46 | -4.78% | 218,653 |
| Aug 2, 2021 | $29.03 | $31.81 | $28.45 | $30.94 | +5.89% | 154,706 |
| Jul 26, 2021 | $28.70 | $29.83 | $27.81 | $29.22 | +1.95% | 95,727 |
| Jul 19, 2021 | $28.58 | $29.81 | $26.80 | $28.66 | -1.27% | 209,896 |
| Jul 12, 2021 | $28.93 | $30.63 | $28.64 | $29.03 | +0.66% | 99,140 |
| Jul 6, 2021 | $28.83 | $29.22 | $27.70 | $28.84 | -0.21% | 62,971 |
| Jun 28, 2021 | $29.88 | $31.50 | $27.88 | $28.90 | -2.46% | 118,120 |
| Jun 21, 2021 | $29.37 | $31.30 | $29.37 | $29.63 | +0.58% | 392,886 |
| Jun 14, 2021 | $29.64 | $30.40 | $28.20 | $29.46 | -1.64% | 162,312 |
| Jun 7, 2021 | $31.00 | $31.75 | $29.49 | $29.95 | -2.44% | 94,902 |
| Jun 1, 2021 | $31.14 | $32.26 | $30.51 | $30.70 | -1.29% | 78,603 |
| May 24, 2021 | $32.49 | $32.49 | $29.96 | $31.10 | -0.22% | 136,958 |
| May 17, 2021 | $29.95 | $31.94 | $29.95 | $31.17 | +0.87% | 94,668 |
| May 10, 2021 | $29.33 | $33.76 | $27.87 | $30.90 | +4.57% | 166,872 |
| May 3, 2021 | $29.79 | $30.81 | $28.41 | $29.55 | -0.74% | 49,642 |
| Apr 26, 2021 | $28.05 | $30.50 | $27.61 | $29.77 | +6.32% | 63,733 |
| Apr 19, 2021 | $25.92 | $28.29 | $25.50 | $28.00 | +6.95% | 113,202 |
| Apr 12, 2021 | $27.34 | $28.07 | $25.86 | $26.18 | -4.07% | 82,876 |
| Apr 5, 2021 | $27.42 | $27.82 | $26.11 | $27.29 | +2.36% | 80,644 |
| Mar 29, 2021 | $27.14 | $28.98 | $25.04 | $26.66 | -0.71% | 148,608 |
| Mar 22, 2021 | $28.96 | $28.98 | $25.08 | $26.85 | -8.61% | 170,880 |
| Mar 15, 2021 | $31.57 | $31.64 | $25.69 | $29.38 | -6.70% | 248,169 |
| Mar 8, 2021 | $30.00 | $31.83 | $29.60 | $31.49 | +4.97% | 113,663 |
| Mar 1, 2021 | $29.31 | $32.78 | $26.58 | $30.00 | +7.14% | 166,753 |
| Feb 22, 2021 | $24.14 | $28.80 | $23.69 | $28.00 | +14.29% | 145,763 |
| Feb 16, 2021 | $23.02 | $24.99 | $23.00 | $24.50 | +6.20% | 55,622 |
| Feb 8, 2021 | $22.18 | $23.07 | $21.38 | $23.07 | +4.82% | 88,436 |
| Feb 1, 2021 | $19.80 | $22.50 | $19.76 | $22.01 | +11.16% | 72,776 |
| Jan 25, 2021 | $21.30 | $21.48 | $19.61 | $19.80 | -8.04% | 93,759 |
| Jan 19, 2021 | $21.42 | $21.83 | $20.81 | $21.53 | +0.23% | 56,276 |
| Jan 11, 2021 | $22.04 | $22.09 | $20.41 | $21.48 | -2.19% | 65,889 |
| Jan 4, 2021 | $21.28 | $22.54 | $20.03 | $21.96 | +4.57% | 110,200 |
| Dec 28, 2020 | $21.55 | $22.08 | $20.75 | $21.00 | -1.64% | 61,608 |
| Dec 21, 2020 | $21.27 | $22.91 | $20.10 | $21.35 | -0.61% | 65,619 |
| Dec 14, 2020 | $22.24 | $23.53 | $21.01 | $21.48 | -3.20% | 138,181 |
| Dec 7, 2020 | $19.55 | $22.19 | $19.14 | $22.19 | +12.47% | 84,475 |
| Nov 30, 2020 | $19.57 | $20.00 | $19.10 | $19.73 | -0.10% | 95,091 |
| Nov 23, 2020 | $19.89 | $20.00 | $19.44 | $19.75 | +0.20% | 94,952 |
| Nov 16, 2020 | $18.45 | $19.71 | $18.25 | $19.71 | +8.65% | 83,529 |
| Nov 9, 2020 | $18.00 | $19.85 | $17.50 | $18.14 | +2.08% | 129,221 |
| Nov 2, 2020 | $14.95 | $18.99 | $14.87 | $17.77 | +19.58% | 156,294 |
| Oct 26, 2020 | $15.47 | $15.47 | $14.01 | $14.86 | -3.69% | 103,647 |
| Oct 19, 2020 | $13.76 | $15.98 | $13.50 | $15.43 | +13.46% | 38,853 |
| Oct 12, 2020 | $13.79 | $14.02 | $12.65 | $13.60 | -1.88% | 31,633 |
| Oct 5, 2020 | $11.58 | $13.92 | $11.58 | $13.86 | +9.74% | 46,915 |
| Sep 28, 2020 | $12.66 | $12.86 | $12.07 | $12.63 | +2.27% | 50,066 |
| Sep 21, 2020 | $14.31 | $14.90 | $12.06 | $12.35 | -15.35% | 82,835 |
| Sep 14, 2020 | $14.90 | $16.12 | $14.52 | $14.59 | -0.14% | 107,472 |
| Sep 8, 2020 | $13.75 | $14.87 | $13.75 | $14.61 | +3.76% | 44,581 |
| Aug 31, 2020 | $14.19 | $14.19 | $13.75 | $14.08 | 0.00% | 55,202 |
| Aug 24, 2020 | $13.47 | $14.10 | $13.16 | $14.08 | +7.32% | 37,126 |
| Aug 17, 2020 | $14.53 | $15.00 | $13.12 | $13.12 | -8.95% | 45,807 |
| Aug 10, 2020 | $13.90 | $14.75 | $13.83 | $14.41 | +3.74% | 73,430 |
| Aug 3, 2020 | $13.02 | $14.17 | $13.02 | $13.89 | +3.89% | 69,358 |
| Jul 27, 2020 | $13.60 | $15.12 | $13.25 | $13.37 | -2.05% | 60,465 |
| Jul 20, 2020 | $14.58 | $15.03 | $13.19 | $13.65 | -7.52% | 90,605 |
| Jul 13, 2020 | $12.63 | $14.76 | $12.32 | $14.76 | +12.67% | 105,787 |
| Jul 6, 2020 | $14.29 | $14.29 | $12.11 | $13.10 | -5.76% | 89,994 |
| Jun 29, 2020 | $14.22 | $14.77 | $13.46 | $13.90 | +0.29% | 79,355 |
| Jun 22, 2020 | $15.13 | $15.66 | $13.64 | $13.86 | -10.17% | 244,078 |
| Jun 15, 2020 | $13.16 | $15.54 | $13.15 | $15.43 | +12.63% | 113,656 |
| Jun 8, 2020 | $14.20 | $15.30 | $12.68 | $13.70 | -2.84% | 84,554 |
| Jun 1, 2020 | $12.70 | $14.90 | $12.32 | $14.10 | +11.02% | 93,744 |
| May 26, 2020 | $13.51 | $14.94 | $12.25 | $12.70 | -2.76% | 67,262 |
| May 18, 2020 | $13.54 | $14.85 | $12.20 | $13.06 | +4.56% | 51,960 |
| May 11, 2020 | $13.57 | $14.00 | $11.10 | $12.49 | -10.98% | 87,793 |
| May 4, 2020 | $11.73 | $14.32 | $11.61 | $14.03 | +16.14% | 57,493 |
| Apr 27, 2020 | $12.50 | $15.55 | $11.23 | $12.08 | -3.28% | 58,880 |
| Apr 20, 2020 | $13.55 | $14.49 | $11.68 | $12.49 | -10.72% | 59,678 |
| Apr 13, 2020 | $12.97 | $14.85 | $10.80 | $13.99 | +5.58% | 81,160 |
| Apr 6, 2020 | $9.32 | $13.51 | $9.20 | $13.25 | +42.17% | 150,466 |
| Mar 30, 2020 | $12.27 | $12.52 | $9.23 | $9.32 | -25.56% | 111,134 |
| Mar 23, 2020 | $9.52 | $14.97 | $8.41 | $12.52 | +31.65% | 119,518 |
| Mar 16, 2020 | $13.47 | $13.50 | $8.64 | $9.51 | -31.58% | 123,973 |
| Mar 9, 2020 | $15.65 | $16.13 | $11.99 | $13.90 | -11.75% | 312,861 |
| Mar 2, 2020 | $16.50 | $17.40 | $15.09 | $15.75 | -3.90% | 45,302 |
| Feb 24, 2020 | $16.99 | $17.15 | $15.95 | $16.39 | -4.43% | 73,429 |
| Feb 18, 2020 | $16.73 | $17.39 | $16.59 | $17.15 | +3.00% | 34,910 |
| Feb 10, 2020 | $17.36 | $17.56 | $16.00 | $16.65 | -4.86% | 53,210 |
| Feb 3, 2020 | $17.74 | $18.14 | $17.34 | $17.50 | -1.69% | 57,405 |
| Jan 27, 2020 | $17.25 | $18.48 | $16.53 | $17.80 | +2.30% | 81,100 |
| Jan 21, 2020 | $17.26 | $17.54 | $16.80 | $17.40 | +0.40% | 55,928 |
| Jan 13, 2020 | $16.74 | $17.85 | $16.65 | $17.33 | +3.71% | 101,657 |
| Jan 6, 2020 | $15.75 | $16.98 | $15.75 | $16.71 | +3.08% | 505,428 |
| Dec 30, 2019 | $16.86 | $16.86 | $16.00 | $16.21 | -2.93% | 110,818 |
| Dec 23, 2019 | $16.71 | $16.88 | $16.50 | $16.70 | 0.00% | 25,048 |
| Dec 16, 2019 | $16.94 | $17.10 | $16.39 | $16.70 | -1.01% | 165,315 |
| Dec 9, 2019 | $16.90 | $17.37 | $16.65 | $16.87 | -0.24% | 51,491 |
| Dec 2, 2019 | $17.20 | $17.38 | $16.44 | $16.91 | -0.47% | 58,004 |
| Nov 25, 2019 | $16.66 | $17.50 | $16.16 | $16.99 | +1.07% | 37,621 |
| Nov 18, 2019 | $16.70 | $18.59 | $16.65 | $16.81 | +1.27% | 93,421 |
| Nov 11, 2019 | $15.68 | $17.00 | $15.63 | $16.60 | +4.67% | 118,217 |
| Nov 4, 2019 | $15.07 | $16.20 | $15.07 | $15.86 | +5.24% | 131,880 |
| Oct 28, 2019 | $15.20 | $15.74 | $15.04 | $15.07 | -0.07% | 85,922 |
| Oct 21, 2019 | $15.91 | $16.10 | $14.86 | $15.08 | -5.16% | 60,239 |
| Oct 14, 2019 | $15.69 | $16.35 | $15.61 | $15.90 | +0.76% | 120,658 |
| Oct 7, 2019 | $15.27 | $15.97 | $14.99 | $15.78 | +4.02% | 45,621 |
| Sep 30, 2019 | $15.48 | $15.49 | $14.77 | $15.17 | -1.11% | 60,322 |
| Sep 23, 2019 | $15.58 | $16.00 | $15.01 | $15.34 | -2.29% | 110,097 |
| Sep 16, 2019 | $16.00 | $16.11 | $15.51 | $15.70 | -1.88% | 380,915 |
| Sep 9, 2019 | $14.67 | $16.25 | $14.55 | $16.00 | +9.07% | 227,847 |
| Sep 3, 2019 | $15.10 | $15.10 | $14.21 | $14.67 | -0.68% | 92,844 |
| Aug 26, 2019 | $14.85 | $14.91 | $14.57 | $14.77 | -0.40% | 112,221 |
| Aug 19, 2019 | $14.90 | $15.55 | $14.61 | $14.83 | -0.47% | 188,460 |
| Aug 12, 2019 | $15.16 | $15.64 | $14.60 | $14.90 | -1.97% | 58,031 |
| Aug 5, 2019 | $15.59 | $15.59 | $14.63 | $15.20 | -2.56% | 90,120 |
| Jul 29, 2019 | $15.99 | $16.25 | $15.43 | $15.60 | -1.70% | 62,175 |
| Jul 22, 2019 | $15.03 | $16.00 | $15.03 | $15.87 | +5.03% | 58,433 |
| Jul 15, 2019 | $15.76 | $15.76 | $14.86 | $15.11 | -4.73% | 227,238 |
| Jul 8, 2019 | $15.22 | $15.98 | $14.80 | $15.86 | +3.32% | 77,736 |
| Jul 1, 2019 | $15.33 | $15.71 | $14.96 | $15.35 | -0.78% | 101,982 |
| Jun 24, 2019 | $15.49 | $15.50 | $15.07 | $15.47 | +0.45% | 310,295 |
| Jun 17, 2019 | $15.77 | $15.97 | $15.27 | $15.40 | -0.90% | 64,007 |
| Jun 10, 2019 | $15.93 | $17.00 | $15.40 | $15.54 | -3.66% | 63,627 |
| Jun 3, 2019 | $16.16 | $16.81 | $15.66 | $16.13 | +0.44% | 51,746 |
| May 28, 2019 | $15.84 | $16.35 | $15.74 | $16.06 | +0.37% | 37,991 |
| May 20, 2019 | $16.59 | $16.99 | $15.50 | $16.00 | -3.44% | 53,312 |
| May 13, 2019 | $16.73 | $17.00 | $16.43 | $16.57 | -2.41% | 53,373 |
| May 6, 2019 | $16.06 | $17.00 | $15.73 | $16.98 | +2.97% | 102,257 |
| Apr 29, 2019 | $16.41 | $16.50 | $15.38 | $16.49 | +1.29% | 24,538 |
| Apr 22, 2019 | $16.05 | $16.50 | $15.39 | $16.28 | +0.56% | 48,807 |
| Apr 15, 2019 | $16.24 | $16.24 | $15.86 | $16.19 | -1.22% | 16,032 |
| Apr 8, 2019 | $16.70 | $17.00 | $16.04 | $16.39 | -3.59% | 24,261 |
| Apr 1, 2019 | $17.19 | $17.50 | $16.87 | $17.00 | +0.06% | 86,427 |
| Mar 25, 2019 | $15.26 | $17.24 | $15.24 | $16.99 | +10.25% | 52,951 |
| Mar 18, 2019 | $15.71 | $17.24 | $15.25 | $15.41 | -1.15% | 76,844 |
| Mar 11, 2019 | $17.06 | $17.25 | $14.92 | $15.59 | -7.59% | 136,730 |
| Mar 4, 2019 | $17.00 | $17.27 | $16.75 | $16.87 | -0.76% | 88,939 |
| Feb 25, 2019 | $16.75 | $17.00 | $16.27 | $17.00 | +1.49% | 76,504 |
| Feb 19, 2019 | $16.11 | $16.75 | $15.96 | $16.75 | +3.20% | 42,591 |
| Feb 11, 2019 | $15.61 | $16.71 | $15.27 | $16.23 | +5.39% | 96,052 |
| Feb 4, 2019 | $15.19 | $15.68 | $15.04 | $15.40 | +2.19% | 51,280 |
| Jan 28, 2019 | $15.15 | $15.35 | $14.76 | $15.07 | +0.40% | 28,698 |
| Jan 22, 2019 | $14.97 | $15.34 | $13.85 | $15.01 | +0.47% | 38,603 |
| Jan 14, 2019 | $15.00 | $15.38 | $14.73 | $14.94 | -1.26% | 36,019 |
| Jan 7, 2019 | $15.00 | $15.68 | $12.54 | $15.13 | +0.87% | 33,139 |
| Dec 31, 2018 | $15.61 | $15.69 | $14.36 | $15.00 | -2.66% | 108,006 |
| Dec 24, 2018 | $14.14 | $16.49 | $12.64 | $15.41 | +17.28% | 64,978 |
| Dec 17, 2018 | $12.89 | $14.27 | $11.85 | $13.14 | +4.12% | 204,117 |
| Dec 10, 2018 | $14.84 | $14.87 | $12.30 | $12.62 | -15.42% | 28,413 |
| Dec 3, 2018 | $15.90 | $16.41 | $14.60 | $14.92 | -6.46% | 118,456 |
| Nov 26, 2018 | $16.00 | $16.25 | $15.19 | $15.95 | -0.31% | 63,920 |
| Nov 19, 2018 | $15.46 | $16.03 | $15.16 | $16.00 | +4.17% | 22,996 |
| Nov 12, 2018 | $15.77 | $16.24 | $15.00 | $15.36 | -4.24% | 113,047 |
| Nov 5, 2018 | $15.68 | $16.64 | $15.51 | $16.04 | +2.23% | 40,920 |
| Oct 29, 2018 | $15.86 | $16.66 | $15.13 | $15.69 | -1.01% | 51,740 |
| Oct 22, 2018 | $15.84 | $16.30 | $14.60 | $15.85 | +0.38% | 51,271 |
| Oct 15, 2018 | $16.95 | $17.24 | $15.54 | $15.79 | -7.12% | 54,451 |
| Oct 8, 2018 | $17.45 | $17.45 | $16.00 | $17.00 | -1.90% | 129,083 |
| Oct 1, 2018 | $17.34 | $17.99 | $17.06 | $17.33 | +1.94% | 86,026 |
| Sep 24, 2018 | $16.73 | $17.84 | $16.42 | $17.00 | +2.72% | 130,878 |
| Sep 17, 2018 | $17.69 | $17.93 | $16.25 | $16.55 | -5.43% | 841,528 |
| Sep 10, 2018 | $17.85 | $18.25 | $16.63 | $17.50 | -0.96% | 275,713 |
| Sep 4, 2018 | $16.18 | $18.90 | $16.18 | $17.67 | +8.94% | 225,039 |
| Aug 27, 2018 | $16.19 | $16.50 | $15.95 | $16.22 | +0.93% | 97,195 |
| Aug 20, 2018 | $16.16 | $16.25 | $15.90 | $16.07 | -0.43% | 70,849 |
| Aug 13, 2018 | $15.98 | $16.25 | $15.93 | $16.14 | +0.06% | 73,801 |
| Aug 6, 2018 | $16.21 | $16.40 | $15.92 | $16.13 | -0.25% | 47,434 |
| Jul 30, 2018 | $16.50 | $16.50 | $15.90 | $16.17 | -1.88% | 171,317 |
| Jul 23, 2018 | $15.90 | $16.55 | $15.50 | $16.48 | +4.44% | 178,899 |
| Jul 18, 2018 | $16.25 | $16.75 | $15.77 | $15.78 | – | 1,571,045 |
Seasonality
CCB return in each calendar month over the last 9 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 | -3.7% | 3.4% | -8.6% | 1.6% | 1.0% | 4.0% | -1.0% | 3.0% | -2.1% | 7.1% | 12.1% | 4.7% |
| Months up | 2 of 8 | 4 of 8 | 3 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 5 of 9 | 4 of 9 | 5 of 9 | 7 of 8 | 5 of 8 |
| 2026 | -16.4% | -22.5% | 2.6% | -0.6% | -5.9% | 8.9% | -47.1% | 14.9% | -15.2% | 8.4% | ||
| 2025 | 5.0% | 10.7% | -8.4% | -9.1% | 7.0% | 10.2% | -0.7% | 19.0% | -5.5% | -1.5% | 4.6% | 2.9% |
| 2024 | -10.2% | -3.8% | 1.3% | -0.5% | 14.6% | 4.1% | 14.2% | 1.8% | 0.6% | 16.7% | 21.5% | 10.9% |
| 2023 | -3.9% | 1.1% | -22.0% | 0.7% | -5.6% | 10.1% | 20.0% | -2.5% | -2.6% | -13.4% | 5.1% | 13.7% |
| 2022 | -4.3% | -1.7% | -3.9% | -10.3% | -3.8% | -3.4% | 8.2% | -2.5% | -1.1% | 17.3% | 7.1% | -4.8% |
| 2021 | -5.7% | 41.4% | -6.4% | 13.5% | 4.5% | -8.2% | 2.3% | 0.5% | 8.5% | 19.4% | 14.9% | 15.8% |
| 2020 | 8.1% | -7.9% | -35.9% | 24.9% | -3.3% | 14.3% | -7.9% | 2.8% | -10.9% | 21.3% | 32.7% | 6.5% |
| 2019 | -2.4% | 10.0% | 3.9% | -6.1% | 0.7% | -3.7% | 2.7% | -7.0% | 2.3% | -0.4% | 12.9% | -3.1% |
| 2018 | -0.1% | 4.8% | -3.9% | -2.3% | -4.5% |