Cameco Corp (CCJ) stock
CCJNYSEMiscellaneous Metal OresFiscal year ends December 31
$76.91−6.58 (-7.88%)
Close on Oct 30, 2026Market cap $33.49BP/E 79.7Yield –
Price history
Cameco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.91
-7.88% on the day
52-week range
$73.89 – $135.24
-43.1% from the high
Change over 52 weeks
-26.6%
From $104.72 on Oct 30, 2025
Average volume
3.27M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $79.00 | $84.75 | $73.89 | $76.91 | -2.15% | 20,170,630 |
| Oct 19, 2026 | $82.34 | $82.91 | $76.92 | $78.60 | -3.58% | 14,326,141 |
| Oct 12, 2026 | $86.67 | $88.00 | $78.55 | $81.52 | -7.43% | 18,357,537 |
| Oct 5, 2026 | $85.92 | $94.57 | $85.32 | $88.06 | +3.38% | 18,314,812 |
| Sep 28, 2026 | $86.80 | $89.92 | $83.80 | $85.18 | -3.28% | 15,370,773 |
| Sep 21, 2026 | $93.30 | $95.36 | $87.79 | $88.07 | -3.87% | 14,311,537 |
| Sep 14, 2026 | $93.10 | $96.09 | $89.74 | $91.62 | -5.23% | 18,472,942 |
| Sep 8, 2026 | $102.50 | $104.12 | $96.37 | $96.68 | -4.03% | 8,192,434 |
| Aug 31, 2026 | $99.60 | $101.54 | $94.69 | $100.74 | +0.73% | 12,655,027 |
| Aug 24, 2026 | $102.27 | $111.54 | $99.53 | $100.01 | -2.44% | 16,321,026 |
| Aug 17, 2026 | $97.87 | $102.82 | $93.91 | $102.51 | +4.88% | 13,080,690 |
| Aug 10, 2026 | $98.33 | $100.14 | $96.76 | $97.74 | +0.36% | 11,052,957 |
| Aug 3, 2026 | $85.60 | $97.89 | $85.02 | $97.39 | +12.75% | 16,100,077 |
| Jul 27, 2026 | $90.55 | $91.75 | $83.50 | $86.38 | -1.68% | 19,317,851 |
| Jul 20, 2026 | $85.42 | $92.06 | $84.36 | $87.86 | +2.62% | 21,169,130 |
| Jul 13, 2026 | $94.40 | $95.24 | $83.15 | $85.62 | -10.80% | 24,531,903 |
| Jul 6, 2026 | $97.11 | $100.19 | $91.60 | $95.99 | -0.57% | 13,234,453 |
| Jun 29, 2026 | $104.51 | $104.90 | $94.79 | $96.54 | -7.61% | 13,560,535 |
| Jun 22, 2026 | $106.16 | $111.49 | $101.70 | $104.49 | -1.88% | 14,752,230 |
| Jun 15, 2026 | $105.00 | $110.37 | $104.49 | $106.49 | +5.48% | 11,570,168 |
| Jun 8, 2026 | $106.79 | $107.04 | $93.83 | $100.96 | -2.40% | 20,853,009 |
| Jun 1, 2026 | $110.83 | $122.30 | $102.45 | $103.44 | -8.22% | 17,465,041 |
| May 26, 2026 | $107.39 | $113.80 | $105.38 | $112.70 | +7.59% | 11,083,615 |
| May 18, 2026 | $107.38 | $108.60 | $101.95 | $104.75 | -2.57% | 14,766,296 |
| May 11, 2026 | $114.23 | $121.54 | $107.25 | $107.51 | -7.91% | 16,662,912 |
| May 4, 2026 | $120.50 | $124.72 | $113.30 | $116.75 | -3.19% | 17,853,821 |
| Apr 27, 2026 | $122.00 | $124.81 | $111.86 | $120.60 | -1.27% | 12,600,525 |
| Apr 20, 2026 | $120.12 | $131.21 | $116.45 | $122.15 | +1.23% | 17,357,514 |
| Apr 13, 2026 | $115.00 | $123.69 | $113.56 | $120.66 | +3.98% | 16,860,623 |
| Apr 6, 2026 | $112.31 | $119.80 | $107.77 | $116.04 | +3.08% | 11,376,197 |
| Mar 30, 2026 | $104.54 | $114.46 | $101.28 | $112.57 | +8.32% | 11,939,933 |
| Mar 23, 2026 | $102.50 | $112.13 | $101.38 | $103.92 | +2.33% | 15,087,722 |
| Mar 16, 2026 | $108.67 | $114.05 | $100.11 | $101.55 | -5.90% | 18,153,315 |
| Mar 9, 2026 | $107.18 | $122.30 | $105.00 | $107.92 | -1.60% | 22,764,720 |
| Mar 2, 2026 | $118.84 | $126.13 | $108.66 | $109.68 | -7.36% | 20,730,892 |
| Feb 23, 2026 | $122.00 | $124.30 | $114.57 | $118.40 | -2.43% | 15,415,590 |
| Feb 17, 2026 | $110.75 | $123.32 | $107.92 | $121.35 | +7.48% | 14,141,034 |
| Feb 9, 2026 | $114.27 | $121.76 | $109.80 | $112.90 | -0.64% | 20,360,935 |
| Feb 2, 2026 | $122.19 | $128.15 | $109.00 | $113.63 | -7.91% | 30,285,732 |
| Jan 26, 2026 | $126.88 | $135.24 | $120.29 | $123.39 | -0.52% | 29,849,965 |
| Jan 20, 2026 | $115.27 | $126.47 | $114.52 | $124.04 | +6.53% | 17,115,118 |
| Jan 12, 2026 | $108.50 | $118.54 | $106.87 | $116.44 | +8.26% | 20,459,466 |
| Jan 5, 2026 | $100.17 | $114.45 | $96.43 | $107.56 | +9.13% | 24,467,176 |
| Dec 29, 2025 | $91.67 | $99.08 | $90.89 | $98.56 | +6.16% | 10,512,537 |
| Dec 22, 2025 | $91.99 | $95.10 | $90.92 | $92.84 | +3.17% | 7,943,979 |
| Dec 15, 2025 | $92.42 | $93.49 | $84.29 | $89.99 | -1.64% | 20,453,805 |
| Dec 8, 2025 | $91.66 | $96.57 | $88.79 | $91.49 | +0.24% | 18,448,968 |
| Dec 1, 2025 | $87.14 | $95.00 | $86.38 | $91.27 | +3.12% | 15,778,183 |
| Nov 24, 2025 | $79.69 | $89.66 | $79.16 | $88.51 | +11.42% | 14,422,979 |
| Nov 17, 2025 | $83.83 | $89.87 | $77.70 | $79.44 | -6.28% | 28,679,268 |
| Nov 10, 2025 | $96.24 | $96.96 | $82.20 | $84.76 | -8.13% | 20,576,527 |
| Nov 3, 2025 | $103.28 | $103.65 | $86.41 | $92.26 | -9.73% | 28,441,315 |
| Oct 27, 2025 | $87.60 | $110.16 | $84.29 | $102.21 | +15.98% | 47,461,457 |
| Oct 20, 2025 | $87.65 | $89.19 | $80.53 | $88.13 | +1.78% | 23,521,125 |
| Oct 13, 2025 | $90.00 | $97.79 | $85.00 | $86.59 | -0.07% | 31,823,358 |
| Oct 6, 2025 | $86.38 | $91.58 | $84.52 | $86.65 | +2.95% | 24,681,851 |
| Sep 29, 2025 | $87.23 | $87.67 | $82.39 | $84.17 | -1.65% | 18,826,746 |
| Sep 22, 2025 | $86.80 | $89.13 | $79.30 | $85.58 | -0.70% | 27,415,803 |
| Sep 15, 2025 | $78.48 | $86.84 | $78.22 | $86.18 | +10.33% | 34,346,648 |
| Sep 8, 2025 | $76.76 | $81.58 | $74.99 | $78.11 | +2.98% | 18,193,521 |
| Sep 2, 2025 | $74.41 | $77.96 | $73.20 | $75.85 | -1.99% | 13,245,068 |
| Aug 25, 2025 | $75.16 | $83.02 | $74.45 | $77.39 | +3.31% | 18,536,367 |
| Aug 18, 2025 | $75.42 | $76.95 | $68.96 | $74.91 | -0.91% | 22,544,425 |
| Aug 11, 2025 | $76.51 | $78.96 | $73.36 | $75.60 | -1.72% | 17,391,766 |
| Aug 4, 2025 | $73.51 | $78.71 | $73.00 | $76.92 | +5.47% | 19,315,990 |
| Jul 28, 2025 | $79.88 | $80.32 | $70.82 | $72.93 | -8.38% | 25,609,364 |
| Jul 21, 2025 | $79.29 | $80.06 | $75.45 | $79.60 | +0.80% | 22,565,540 |
| Jul 14, 2025 | $72.31 | $80.05 | $72.00 | $78.97 | +8.62% | 26,752,390 |
| Jul 7, 2025 | $72.64 | $75.21 | $69.32 | $72.70 | -1.02% | 26,598,714 |
| Jun 30, 2025 | $74.00 | $74.42 | $70.68 | $73.45 | +0.25% | 17,940,933 |
| Jun 23, 2025 | $67.66 | $75.42 | $67.60 | $73.27 | +7.32% | 30,672,793 |
| Jun 16, 2025 | $68.80 | $71.31 | $67.76 | $68.27 | +2.42% | 25,324,117 |
| Jun 9, 2025 | $63.20 | $68.12 | $62.59 | $66.66 | +10.33% | 44,129,175 |
| Jun 2, 2025 | $58.80 | $60.97 | $58.18 | $60.42 | +3.23% | 19,357,968 |
| May 26, 2025 | $56.14 | $62.27 | $55.11 | $58.53 | -0.27% | 47,301,582 |
| May 19, 2025 | $50.30 | $58.75 | $50.03 | $58.69 | +14.67% | 25,657,819 |
| May 12, 2025 | $52.45 | $53.48 | $50.03 | $51.18 | +0.89% | 24,964,817 |
| May 5, 2025 | $46.77 | $50.97 | $45.42 | $50.73 | +7.91% | 23,565,678 |
| Apr 28, 2025 | $43.85 | $47.74 | $43.74 | $47.01 | +6.87% | 18,540,535 |
| Apr 21, 2025 | $41.22 | $44.18 | $38.98 | $43.99 | +6.82% | 15,790,737 |
| Apr 14, 2025 | $41.94 | $42.05 | $40.44 | $41.18 | +0.83% | 11,022,092 |
| Apr 7, 2025 | $36.00 | $41.39 | $35.00 | $40.84 | +7.96% | 27,115,453 |
| Mar 31, 2025 | $40.50 | $42.63 | $36.43 | $37.83 | -9.56% | 25,323,231 |
| Mar 24, 2025 | $45.36 | $46.21 | $41.62 | $41.83 | -6.06% | 12,546,994 |
| Mar 17, 2025 | $42.57 | $45.81 | $42.38 | $44.53 | +4.85% | 15,086,341 |
| Mar 10, 2025 | $40.86 | $43.84 | $40.00 | $42.47 | +1.53% | 22,211,880 |
| Mar 3, 2025 | $44.64 | $44.75 | $39.31 | $41.83 | -5.02% | 25,461,557 |
| Feb 24, 2025 | $43.61 | $46.25 | $42.36 | $44.04 | +1.29% | 24,384,066 |
| Feb 18, 2025 | $47.30 | $48.81 | $43.08 | $43.48 | -7.86% | 22,514,318 |
| Feb 10, 2025 | $50.50 | $51.25 | $46.73 | $47.19 | -5.49% | 18,595,028 |
| Feb 3, 2025 | $47.44 | $50.98 | $46.88 | $49.93 | +0.99% | 18,877,362 |
| Jan 27, 2025 | $51.36 | $51.91 | $46.54 | $49.44 | -11.71% | 35,742,472 |
| Jan 21, 2025 | $52.20 | $58.33 | $52.05 | $56.00 | +8.46% | 22,292,976 |
| Jan 13, 2025 | $48.64 | $52.59 | $48.18 | $51.63 | +4.85% | 17,180,368 |
| Jan 6, 2025 | $54.18 | $56.16 | $49.03 | $49.24 | -7.30% | 17,188,695 |
| Dec 30, 2024 | $51.77 | $53.14 | $50.85 | $53.12 | +1.20% | 11,842,059 |
| Dec 23, 2024 | $52.13 | $53.42 | $51.44 | $52.49 | +0.10% | 6,272,122 |
| Dec 16, 2024 | $54.08 | $54.77 | $51.60 | $52.44 | -3.41% | 18,005,691 |
| Dec 9, 2024 | $61.67 | $61.90 | $54.26 | $54.29 | -11.09% | 22,565,161 |
| Dec 2, 2024 | $60.10 | $62.55 | $57.74 | $61.06 | +2.71% | 15,814,237 |
| Nov 25, 2024 | $60.50 | $60.78 | $57.11 | $59.45 | -1.10% | 11,884,810 |
| Nov 18, 2024 | $54.36 | $60.98 | $54.06 | $60.11 | +12.17% | 26,415,864 |
| Nov 11, 2024 | $52.75 | $56.47 | $50.91 | $53.59 | +2.00% | 28,895,120 |
| Nov 4, 2024 | $51.24 | $54.48 | $50.16 | $52.54 | +0.08% | 23,280,186 |
| Oct 28, 2024 | $53.26 | $55.75 | $51.31 | $52.50 | -2.40% | 18,850,553 |
| Oct 21, 2024 | $58.50 | $58.72 | $53.18 | $53.79 | -7.29% | 24,071,815 |
| Oct 14, 2024 | $51.35 | $58.65 | $50.12 | $58.02 | +12.99% | 33,814,368 |
| Oct 7, 2024 | $51.50 | $52.32 | $49.73 | $51.35 | -0.95% | 16,994,413 |
| Sep 30, 2024 | $47.98 | $52.20 | $47.40 | $51.84 | +8.05% | 23,746,895 |
| Sep 23, 2024 | $45.44 | $49.28 | $44.87 | $47.98 | +8.06% | 26,803,056 |
| Sep 16, 2024 | $40.52 | $44.95 | $39.80 | $44.40 | +10.09% | 19,859,619 |
| Sep 9, 2024 | $37.49 | $41.29 | $36.84 | $40.33 | +9.12% | 22,426,998 |
| Sep 3, 2024 | $40.00 | $40.18 | $35.89 | $36.96 | -9.50% | 17,646,561 |
| Aug 26, 2024 | $43.54 | $44.45 | $40.15 | $40.84 | -4.15% | 14,756,265 |
| Aug 19, 2024 | $40.60 | $43.49 | $40.19 | $42.61 | +5.84% | 18,572,123 |
| Aug 12, 2024 | $39.93 | $41.10 | $38.39 | $40.26 | +1.80% | 16,846,930 |
| Aug 5, 2024 | $36.00 | $40.52 | $35.43 | $39.55 | +4.00% | 32,018,868 |
| Jul 29, 2024 | $45.14 | $45.97 | $37.77 | $38.03 | -15.84% | 30,127,103 |
| Jul 22, 2024 | $47.13 | $47.87 | $43.57 | $45.19 | -3.09% | 16,098,875 |
| Jul 15, 2024 | $52.11 | $53.21 | $45.82 | $46.63 | -11.80% | 18,795,427 |
| Jul 8, 2024 | $49.80 | $54.21 | $48.26 | $52.87 | +5.89% | 16,536,159 |
| Jul 1, 2024 | $49.68 | $51.09 | $49.08 | $49.93 | +1.48% | 7,520,499 |
| Jun 24, 2024 | $51.86 | $52.32 | $48.81 | $49.20 | -4.60% | 13,921,388 |
| Jun 17, 2024 | $51.50 | $52.81 | $50.62 | $51.57 | -0.64% | 10,004,148 |
| Jun 10, 2024 | $53.50 | $54.24 | $50.16 | $51.90 | -2.81% | 14,695,975 |
| Jun 3, 2024 | $55.73 | $56.08 | $51.75 | $53.40 | -3.80% | 15,997,696 |
| May 28, 2024 | $53.51 | $56.24 | $52.67 | $55.51 | +4.76% | 13,871,172 |
| May 20, 2024 | $53.91 | $54.93 | $51.18 | $52.99 | -0.11% | 17,568,530 |
| May 13, 2024 | $50.85 | $53.38 | $48.91 | $53.05 | +4.20% | 17,190,517 |
| May 6, 2024 | $48.73 | $53.17 | $48.71 | $50.91 | +5.16% | 20,260,941 |
| Apr 29, 2024 | $49.66 | $50.60 | $45.10 | $48.41 | -1.90% | 26,660,018 |
| Apr 22, 2024 | $47.57 | $49.78 | $46.67 | $49.35 | +2.60% | 15,742,700 |
| Apr 15, 2024 | $49.80 | $50.79 | $46.27 | $48.10 | -3.00% | 16,630,112 |
| Apr 8, 2024 | $49.26 | $52.64 | $46.94 | $49.59 | +0.77% | 26,718,155 |
| Apr 1, 2024 | $44.50 | $50.43 | $44.23 | $49.21 | +13.60% | 29,214,083 |
| Mar 25, 2024 | $43.42 | $44.20 | $41.32 | $43.32 | +0.30% | 12,017,224 |
| Mar 18, 2024 | $41.40 | $43.43 | $40.36 | $43.19 | +5.06% | 16,226,401 |
| Mar 11, 2024 | $40.88 | $42.74 | $39.02 | $41.11 | -0.29% | 28,981,532 |
| Mar 4, 2024 | $42.23 | $44.47 | $40.70 | $41.23 | -1.76% | 23,042,570 |
| Feb 26, 2024 | $40.04 | $42.58 | $39.74 | $41.97 | +4.43% | 27,768,199 |
| Feb 20, 2024 | $42.29 | $42.71 | $40.03 | $40.19 | -4.72% | 22,887,979 |
| Feb 12, 2024 | $43.75 | $44.15 | $41.21 | $42.18 | -4.27% | 21,263,555 |
| Feb 5, 2024 | $48.71 | $48.76 | $43.66 | $44.06 | -10.10% | 35,742,705 |
| Jan 29, 2024 | $46.22 | $51.33 | $45.28 | $49.01 | +5.72% | 26,183,103 |
| Jan 22, 2024 | $46.97 | $48.81 | $45.47 | $46.36 | -1.34% | 21,799,948 |
| Jan 16, 2024 | $50.13 | $51.08 | $45.83 | $46.99 | -5.87% | 28,930,992 |
| Jan 8, 2024 | $42.47 | $51.22 | $41.95 | $49.92 | +18.15% | 37,982,955 |
| Jan 2, 2024 | $43.05 | $43.18 | $41.17 | $42.25 | -1.97% | 17,470,932 |
| Dec 26, 2023 | $43.90 | $44.25 | $42.83 | $43.10 | -1.19% | 11,094,785 |
| Dec 18, 2023 | $45.37 | $46.95 | $42.64 | $43.62 | -2.98% | 32,870,203 |
| Dec 11, 2023 | $45.12 | $46.76 | $44.11 | $44.96 | -0.29% | 28,518,980 |
| Dec 4, 2023 | $46.45 | $46.57 | $44.05 | $45.09 | -0.68% | 18,938,471 |
| Nov 27, 2023 | $44.89 | $46.76 | $44.03 | $45.40 | +0.60% | 23,277,764 |
| Nov 20, 2023 | $44.71 | $45.83 | $43.96 | $45.13 | +1.19% | 14,225,955 |
| Nov 13, 2023 | $42.51 | $44.99 | $42.51 | $44.60 | +4.94% | 24,730,449 |
| Nov 6, 2023 | $42.26 | $42.82 | $39.65 | $42.50 | +1.31% | 23,614,314 |
| Oct 30, 2023 | $38.25 | $43.11 | $37.14 | $41.95 | +10.60% | 35,967,357 |
| Oct 23, 2023 | $37.78 | $39.77 | $37.06 | $37.93 | -0.68% | 22,069,403 |
| Oct 16, 2023 | $36.60 | $39.01 | $35.80 | $38.19 | +4.89% | 26,047,966 |
| Oct 9, 2023 | $37.92 | $38.32 | $35.77 | $36.41 | -3.37% | 23,632,197 |
| Oct 2, 2023 | $39.65 | $39.78 | $35.18 | $37.68 | -4.94% | 36,726,997 |
| Sep 25, 2023 | $40.17 | $42.17 | $39.52 | $39.64 | -0.85% | 34,442,099 |
| Sep 18, 2023 | $40.43 | $40.86 | $38.27 | $39.98 | -0.79% | 24,307,595 |
| Sep 11, 2023 | $37.04 | $41.65 | $36.91 | $40.30 | +8.77% | 30,406,953 |
| Sep 5, 2023 | $36.73 | $37.57 | $35.90 | $37.05 | -0.80% | 11,705,672 |
| Aug 28, 2023 | $36.38 | $37.89 | $36.19 | $37.35 | +2.67% | 16,081,586 |
| Aug 21, 2023 | $35.10 | $36.53 | $34.95 | $36.38 | +4.93% | 22,306,842 |
| Aug 14, 2023 | $34.66 | $35.19 | $33.63 | $34.67 | -0.37% | 14,832,089 |
| Aug 7, 2023 | $33.74 | $35.09 | $32.89 | $34.80 | +3.88% | 16,492,164 |
| Jul 31, 2023 | $34.38 | $35.24 | $31.58 | $33.50 | -1.38% | 31,256,801 |
| Jul 24, 2023 | $32.57 | $34.05 | $32.47 | $33.97 | +4.07% | 18,301,417 |
| Jul 17, 2023 | $31.44 | $33.48 | $31.18 | $32.64 | +3.49% | 18,975,721 |
| Jul 10, 2023 | $29.50 | $32.75 | $29.38 | $31.54 | +6.59% | 16,795,754 |
| Jul 3, 2023 | $31.23 | $31.36 | $29.17 | $29.59 | -5.55% | 14,107,424 |
| Jun 26, 2023 | $29.85 | $31.42 | $29.25 | $31.33 | +4.78% | 21,370,370 |
| Jun 20, 2023 | $31.98 | $32.28 | $29.88 | $29.90 | -5.86% | 16,903,784 |
| Jun 12, 2023 | $30.62 | $33.00 | $30.58 | $31.76 | +3.25% | 31,741,850 |
| Jun 5, 2023 | $30.14 | $31.45 | $29.72 | $30.76 | +2.26% | 21,198,922 |
| May 30, 2023 | $27.21 | $31.02 | $26.15 | $30.08 | +9.98% | 36,221,103 |
| May 22, 2023 | $26.89 | $28.61 | $26.89 | $27.35 | +1.60% | 23,096,643 |
| May 15, 2023 | $27.88 | $28.01 | $26.78 | $26.92 | -2.85% | 14,422,456 |
| May 8, 2023 | $27.78 | $29.06 | $27.32 | $27.71 | +0.54% | 16,018,884 |
| May 1, 2023 | $27.47 | $28.15 | $26.52 | $27.56 | +0.25% | 20,988,662 |
| Apr 24, 2023 | $25.38 | $27.68 | $25.35 | $27.49 | +7.85% | 20,987,012 |
| Apr 17, 2023 | $26.34 | $26.42 | $25.11 | $25.49 | -2.71% | 14,473,102 |
| Apr 10, 2023 | $25.10 | $26.71 | $24.90 | $26.20 | +3.76% | 16,387,859 |
| Apr 3, 2023 | $26.64 | $26.67 | $24.64 | $25.25 | -3.52% | 13,893,121 |
| Mar 27, 2023 | $24.65 | $26.41 | $24.39 | $26.17 | +8.86% | 16,615,608 |
| Mar 20, 2023 | $25.14 | $25.55 | $23.73 | $24.04 | -3.61% | 17,183,111 |
| Mar 13, 2023 | $25.00 | $26.22 | $23.69 | $24.94 | -2.00% | 25,290,608 |
| Mar 6, 2023 | $28.10 | $28.20 | $25.32 | $25.45 | -10.10% | 28,363,713 |
| Feb 27, 2023 | $27.35 | $28.58 | $27.18 | $28.31 | +3.74% | 17,977,109 |
| Feb 21, 2023 | $28.39 | $28.67 | $26.47 | $27.29 | -5.21% | 16,739,489 |
| Feb 13, 2023 | $29.19 | $29.73 | $28.05 | $28.79 | -1.44% | 21,527,016 |
| Feb 6, 2023 | $27.52 | $29.65 | $27.07 | $29.21 | +5.22% | 26,751,847 |
| Jan 30, 2023 | $27.33 | $29.36 | $27.22 | $27.76 | +0.47% | 30,995,459 |
| Jan 23, 2023 | $26.30 | $28.17 | $26.10 | $27.63 | +5.06% | 21,813,621 |
| Jan 17, 2023 | $25.61 | $26.83 | $24.39 | $26.30 | +3.18% | 18,397,048 |
| Jan 9, 2023 | $24.75 | $25.68 | $24.54 | $25.49 | +4.30% | 19,624,956 |
| Jan 3, 2023 | $22.72 | $24.57 | $22.16 | $24.44 | +7.81% | 19,991,597 |
| Dec 27, 2022 | $22.39 | $23.06 | $22.29 | $22.67 | +1.12% | 13,618,374 |
| Dec 19, 2022 | $21.71 | $22.50 | $21.22 | $22.42 | +3.27% | 21,520,424 |
| Dec 12, 2022 | $21.48 | $22.88 | $21.36 | $21.71 | +0.18% | 20,920,194 |
| Dec 5, 2022 | $23.79 | $23.91 | $21.33 | $21.67 | -8.83% | 25,982,636 |
| Nov 28, 2022 | $23.86 | $24.74 | $22.94 | $23.77 | -1.78% | 18,936,467 |
| Nov 21, 2022 | $23.32 | $24.38 | $22.57 | $24.20 | +1.51% | 13,228,241 |
| Nov 14, 2022 | $24.32 | $25.14 | $23.22 | $23.84 | -2.45% | 19,586,564 |
| Nov 7, 2022 | $23.26 | $25.05 | $22.97 | $24.44 | +7.19% | 27,839,545 |
| Oct 31, 2022 | $23.95 | $24.55 | $22.34 | $22.80 | -5.94% | 28,608,082 |
| Oct 24, 2022 | $23.71 | $25.94 | $23.15 | $24.24 | +1.85% | 35,735,337 |
| Oct 17, 2022 | $21.87 | $23.88 | $21.81 | $23.80 | +11.79% | 43,367,176 |
| Oct 10, 2022 | $26.83 | $27.02 | $21.02 | $21.29 | -20.26% | 94,582,577 |
| Oct 3, 2022 | $27.26 | $28.43 | $26.49 | $26.70 | +0.72% | 22,467,637 |
| Sep 26, 2022 | $25.06 | $27.59 | $24.97 | $26.51 | +4.82% | 28,919,433 |
| Sep 19, 2022 | $27.20 | $29.01 | $24.66 | $25.29 | -9.52% | 27,570,904 |
| Sep 12, 2022 | $30.51 | $30.86 | $27.35 | $27.95 | -7.48% | 33,307,241 |
| Sep 6, 2022 | $29.61 | $31.29 | $28.12 | $30.21 | +4.82% | 33,237,101 |
| Aug 29, 2022 | $26.51 | $29.95 | $26.39 | $28.82 | +8.10% | 54,493,041 |
| Aug 22, 2022 | $22.25 | $27.95 | $21.97 | $26.66 | +18.28% | 38,602,687 |
| Aug 15, 2022 | $24.66 | $26.07 | $22.41 | $22.54 | -11.47% | 24,127,139 |
| Aug 8, 2022 | $26.14 | $26.60 | $24.71 | $25.46 | -1.20% | 17,979,815 |
| Aug 1, 2022 | $25.40 | $25.89 | $24.31 | $25.77 | 0.00% | 19,759,449 |
| Jul 25, 2022 | $22.78 | $25.88 | $22.09 | $25.77 | +14.38% | 34,263,270 |
| Jul 18, 2022 | $22.84 | $24.07 | $22.35 | $22.53 | +0.63% | 23,009,752 |
| Jul 11, 2022 | $21.91 | $22.95 | $20.72 | $22.39 | +0.54% | 21,571,964 |
| Jul 5, 2022 | $21.17 | $22.64 | $20.35 | $22.27 | +2.06% | 19,039,520 |
| Jun 27, 2022 | $22.83 | $23.51 | $20.34 | $21.82 | -3.02% | 25,009,810 |
| Jun 21, 2022 | $21.45 | $23.13 | $20.42 | $22.50 | +8.85% | 23,893,597 |
| Jun 13, 2022 | $24.24 | $24.32 | $20.55 | $20.67 | -19.04% | 39,504,142 |
| Jun 6, 2022 | $25.29 | $28.28 | $24.61 | $25.53 | +2.12% | 45,821,615 |
| May 31, 2022 | $25.65 | $26.20 | $23.92 | $25.00 | -0.95% | 23,267,953 |
| May 23, 2022 | $23.71 | $25.39 | $23.25 | $25.24 | +7.59% | 23,673,861 |
| May 16, 2022 | $22.17 | $23.94 | $21.88 | $23.46 | +6.59% | 36,044,825 |
| May 9, 2022 | $23.16 | $23.16 | $20.02 | $22.01 | -7.68% | 48,396,586 |
| May 2, 2022 | $25.32 | $27.61 | $22.96 | $23.84 | -7.63% | 45,713,867 |
| Apr 25, 2022 | $26.64 | $27.52 | $25.21 | $25.81 | -6.96% | 38,057,293 |
| Apr 18, 2022 | $31.41 | $31.77 | $27.19 | $27.74 | -11.66% | 39,964,764 |
| Apr 11, 2022 | $30.86 | $32.49 | $29.88 | $31.40 | +3.60% | 32,809,788 |
| Apr 4, 2022 | $29.38 | $30.97 | $27.51 | $30.31 | +4.41% | 43,053,420 |
| Mar 28, 2022 | $28.33 | $30.40 | $26.16 | $29.03 | +0.94% | 40,825,461 |
| Mar 21, 2022 | $27.76 | $30.49 | $27.67 | $28.76 | +5.00% | 47,128,610 |
| Mar 14, 2022 | $26.54 | $27.63 | $23.58 | $27.39 | +1.03% | 61,359,895 |
| Mar 7, 2022 | $24.54 | $28.18 | $23.83 | $27.11 | +15.46% | 72,264,807 |
| Feb 28, 2022 | $23.49 | $25.65 | $22.29 | $23.48 | +2.94% | 50,799,122 |
| Feb 22, 2022 | $20.15 | $22.82 | $20.06 | $22.81 | +12.81% | 31,906,574 |
| Feb 14, 2022 | $22.14 | $22.47 | $20.19 | $20.22 | -9.12% | 19,772,880 |
| Feb 7, 2022 | $19.72 | $23.81 | $19.35 | $22.25 | +11.87% | 37,968,004 |
| Jan 31, 2022 | $19.04 | $20.89 | $18.58 | $19.89 | +4.46% | 26,605,650 |
| Jan 24, 2022 | $18.92 | $20.67 | $18.03 | $19.04 | -5.56% | 38,026,987 |
| Jan 18, 2022 | $22.50 | $22.58 | $19.98 | $20.16 | -10.60% | 25,976,580 |
| Jan 10, 2022 | $23.35 | $24.64 | $22.01 | $22.55 | -4.73% | 27,996,438 |
| Jan 3, 2022 | $22.61 | $26.54 | $22.42 | $23.67 | +8.53% | 45,418,219 |
| Dec 27, 2021 | $22.37 | $23.21 | $21.58 | $21.81 | -1.85% | 15,671,191 |
| Dec 20, 2021 | $20.54 | $22.49 | $20.02 | $22.22 | +5.06% | 17,260,826 |
| Dec 13, 2021 | $22.00 | $22.96 | $20.60 | $21.15 | -3.64% | 24,791,846 |
| Dec 6, 2021 | $21.74 | $23.84 | $20.94 | $21.95 | 0.00% | 23,422,303 |
| Nov 29, 2021 | $24.60 | $25.11 | $21.66 | $21.95 | -8.85% | 29,637,085 |
| Nov 22, 2021 | $25.45 | $26.18 | $23.40 | $24.08 | -4.78% | 20,905,762 |
| Nov 15, 2021 | $27.65 | $27.96 | $25.18 | $25.29 | -8.27% | 23,757,851 |
| Nov 8, 2021 | $27.44 | $28.49 | $26.15 | $27.57 | +2.15% | 29,367,414 |
| Nov 1, 2021 | $24.58 | $27.65 | $24.41 | $26.99 | +11.07% | 30,551,736 |
| Oct 25, 2021 | $26.19 | $27.09 | $23.41 | $24.30 | -6.29% | 32,964,743 |
| Oct 18, 2021 | $26.10 | $27.42 | $25.19 | $25.93 | +3.76% | 37,827,074 |
| Oct 11, 2021 | $21.60 | $25.88 | $21.16 | $24.99 | +17.27% | 51,392,112 |
| Oct 4, 2021 | $22.58 | $23.23 | $20.96 | $21.31 | -3.62% | 31,952,437 |
| Sep 27, 2021 | $20.27 | $22.19 | $19.98 | $22.11 | +10.16% | 44,018,024 |
| Sep 20, 2021 | $21.48 | $22.05 | $19.91 | $20.07 | -10.64% | 47,670,084 |
| Sep 13, 2021 | $25.64 | $26.57 | $22.22 | $22.46 | -8.06% | 78,518,253 |
| Sep 7, 2021 | $21.74 | $25.08 | $21.62 | $24.43 | +13.15% | 58,486,246 |
| Aug 30, 2021 | $18.01 | $22.38 | $17.73 | $21.59 | +21.29% | 41,648,796 |
| Aug 23, 2021 | $16.44 | $18.11 | $16.44 | $17.80 | +10.49% | 13,888,601 |
| Aug 16, 2021 | $16.43 | $16.57 | $15.34 | $16.11 | -3.88% | 19,409,323 |
| Aug 9, 2021 | $17.12 | $17.73 | $16.73 | $16.76 | -2.84% | 10,869,825 |
| Aug 2, 2021 | $18.13 | $18.42 | $16.80 | $17.25 | -3.09% | 14,576,787 |
| Jul 26, 2021 | $17.17 | $18.40 | $16.87 | $17.80 | +4.22% | 15,997,752 |
| Jul 19, 2021 | $16.25 | $17.48 | $16.00 | $17.08 | +1.49% | 15,897,429 |
| Jul 12, 2021 | $18.23 | $18.28 | $16.61 | $16.83 | -8.18% | 23,409,987 |
| Jul 6, 2021 | $19.21 | $19.23 | $17.83 | $18.33 | -4.28% | 14,620,089 |
| Jun 28, 2021 | $20.00 | $20.00 | $18.62 | $19.15 | -4.01% | 14,055,355 |
| Jun 21, 2021 | $18.86 | $20.50 | $18.41 | $19.95 | +6.00% | 18,820,475 |
| Jun 14, 2021 | $21.08 | $21.16 | $18.59 | $18.82 | -12.06% | 37,953,097 |
| Jun 7, 2021 | $21.39 | $21.95 | $21.17 | $21.40 | -0.09% | 18,400,695 |
| Jun 1, 2021 | $20.15 | $21.50 | $20.14 | $21.42 | +7.26% | 22,018,205 |
| May 24, 2021 | $19.54 | $20.87 | $19.12 | $19.97 | +2.57% | 20,770,717 |
| May 17, 2021 | $19.67 | $20.54 | $19.03 | $19.47 | -0.97% | 22,123,405 |
| May 10, 2021 | $20.01 | $20.27 | $18.17 | $19.66 | -2.09% | 26,442,206 |
| May 3, 2021 | $17.02 | $20.25 | $16.97 | $20.08 | +19.45% | 35,491,650 |
| Apr 26, 2021 | $16.54 | $17.45 | $16.35 | $16.81 | +2.44% | 16,841,008 |
| Apr 19, 2021 | $16.45 | $16.66 | $15.49 | $16.41 | 0.00% | 24,671,360 |
| Apr 12, 2021 | $17.14 | $17.21 | $16.05 | $16.41 | -4.65% | 19,040,709 |
| Apr 5, 2021 | $17.48 | $18.55 | $17.08 | $17.21 | -0.23% | 22,284,567 |
| Mar 29, 2021 | $16.71 | $17.53 | $15.59 | $17.25 | +3.60% | 28,476,333 |
| Mar 22, 2021 | $17.98 | $18.23 | $15.98 | $16.65 | -6.30% | 27,059,839 |
| Mar 15, 2021 | $17.50 | $19.71 | $17.23 | $17.77 | +3.07% | 48,893,910 |
| Mar 8, 2021 | $16.06 | $17.28 | $15.42 | $17.24 | +9.11% | 20,903,235 |
| Mar 1, 2021 | $16.06 | $17.99 | $14.50 | $15.80 | +0.89% | 47,021,221 |
| Feb 22, 2021 | $16.46 | $16.81 | $15.06 | $15.66 | -5.66% | 27,547,445 |
| Feb 16, 2021 | $16.54 | $17.18 | $15.97 | $16.60 | +5.26% | 27,225,650 |
| Feb 8, 2021 | $14.36 | $16.75 | $14.16 | $15.77 | +12.64% | 40,801,203 |
| Feb 1, 2021 | $12.60 | $15.16 | $12.49 | $14.00 | +12.72% | 49,718,226 |
| Jan 25, 2021 | $12.42 | $13.29 | $12.30 | $12.42 | +0.40% | 26,200,335 |
| Jan 19, 2021 | $13.04 | $13.19 | $12.16 | $12.37 | -4.55% | 20,440,024 |
| Jan 11, 2021 | $13.85 | $14.33 | $12.83 | $12.96 | -9.43% | 22,684,055 |
| Jan 4, 2021 | $13.46 | $14.87 | $13.18 | $14.31 | +6.79% | 27,739,919 |
| Dec 28, 2020 | $13.80 | $14.16 | $13.22 | $13.40 | -0.96% | 13,326,524 |
| Dec 21, 2020 | $12.94 | $14.07 | $12.86 | $13.53 | +1.35% | 13,080,151 |
| Dec 14, 2020 | $13.55 | $14.42 | $12.61 | $13.35 | +0.15% | 32,116,908 |
| Dec 7, 2020 | $11.58 | $13.52 | $11.38 | $13.33 | +20.42% | 41,365,861 |
| Nov 30, 2020 | $10.15 | $11.08 | $9.78 | $11.07 | +9.28% | 13,510,817 |
| Nov 23, 2020 | $10.00 | $10.37 | $9.86 | $10.13 | +1.81% | 5,829,647 |
| Nov 16, 2020 | $9.73 | $9.96 | $9.32 | $9.95 | +3.22% | 9,347,909 |
| Nov 9, 2020 | $9.59 | $10.32 | $9.48 | $9.64 | +3.43% | 11,564,332 |
| Nov 2, 2020 | $9.55 | $9.86 | $9.01 | $9.32 | -2.00% | 14,696,532 |
| Oct 26, 2020 | $9.61 | $9.69 | $9.31 | $9.51 | -2.36% | 8,288,076 |
| Oct 19, 2020 | $9.30 | $9.93 | $9.28 | $9.74 | +5.18% | 6,799,341 |
| Oct 12, 2020 | $9.76 | $9.78 | $9.24 | $9.26 | -4.83% | 7,063,502 |
| Oct 5, 2020 | $9.80 | $9.96 | $9.53 | $9.73 | -0.21% | 8,579,538 |
| Sep 28, 2020 | $10.07 | $10.30 | $9.54 | $9.75 | -2.79% | 10,035,257 |
| Sep 21, 2020 | $10.30 | $10.69 | $9.91 | $10.03 | -4.29% | 10,233,650 |
| Sep 14, 2020 | $11.05 | $11.53 | $10.43 | $10.48 | -4.20% | 9,880,479 |
| Sep 8, 2020 | $10.46 | $11.05 | $10.40 | $10.94 | +0.64% | 6,080,990 |
| Aug 31, 2020 | $11.66 | $11.77 | $10.72 | $10.87 | -7.01% | 9,740,126 |
| Aug 24, 2020 | $10.57 | $11.80 | $10.50 | $11.69 | +10.81% | 11,593,370 |
| Aug 17, 2020 | $10.51 | $11.18 | $10.30 | $10.55 | +1.15% | 9,945,889 |
| Aug 10, 2020 | $10.39 | $10.62 | $10.13 | $10.43 | +0.58% | 7,280,182 |
| Aug 3, 2020 | $10.22 | $10.68 | $10.05 | $10.37 | +2.07% | 12,879,491 |
| Jul 27, 2020 | $12.01 | $12.24 | $10.08 | $10.16 | -14.69% | 27,699,333 |
| Jul 20, 2020 | $12.01 | $12.33 | $11.66 | $11.91 | +0.34% | 14,791,350 |
| Jul 13, 2020 | $10.91 | $11.96 | $10.60 | $11.87 | +9.40% | 16,364,748 |
| Jul 6, 2020 | $10.23 | $10.99 | $10.23 | $10.85 | +7.21% | 12,323,952 |
| Jun 29, 2020 | $10.13 | $10.38 | $9.91 | $10.12 | +2.43% | 6,503,059 |
| Jun 22, 2020 | $10.32 | $10.32 | $9.65 | $9.88 | -4.17% | 11,627,318 |
| Jun 15, 2020 | $9.87 | $10.53 | $9.79 | $10.31 | +1.08% | 11,670,028 |
| Jun 8, 2020 | $10.37 | $10.80 | $9.80 | $10.20 | -0.58% | 15,510,876 |
| Jun 1, 2020 | $10.87 | $10.98 | $10.22 | $10.26 | -5.61% | 9,940,902 |
| May 26, 2020 | $10.10 | $10.90 | $10.06 | $10.87 | +9.25% | 8,808,949 |
| May 18, 2020 | $10.15 | $10.20 | $9.71 | $9.95 | +1.12% | 11,876,901 |
| May 11, 2020 | $10.66 | $10.88 | $9.74 | $9.84 | -8.38% | 17,749,562 |
| May 4, 2020 | $10.40 | $11.26 | $10.36 | $10.74 | +4.37% | 18,827,583 |
| Apr 27, 2020 | $10.21 | $10.41 | $9.66 | $10.29 | +1.08% | 15,209,869 |
| Apr 20, 2020 | $9.74 | $10.34 | $9.39 | $10.18 | +4.52% | 23,888,316 |
| Apr 13, 2020 | $9.19 | $9.85 | $8.88 | $9.74 | +5.07% | 19,826,307 |
| Apr 6, 2020 | $8.40 | $9.54 | $8.36 | $9.27 | +8.42% | 18,861,770 |
| Mar 30, 2020 | $6.95 | $8.56 | $6.72 | $8.55 | +23.55% | 24,314,487 |
| Mar 23, 2020 | $6.21 | $6.97 | $6.07 | $6.92 | +9.84% | 33,666,941 |
| Mar 16, 2020 | $6.01 | $6.57 | $5.30 | $6.30 | -6.39% | 15,796,844 |
| Mar 9, 2020 | $7.90 | $7.93 | $6.00 | $6.73 | -20.64% | 17,401,097 |
| Mar 2, 2020 | $8.71 | $8.87 | $8.33 | $8.48 | -2.30% | 15,267,028 |
| Feb 24, 2020 | $8.74 | $8.93 | $8.00 | $8.68 | -3.98% | 14,393,520 |
| Feb 18, 2020 | $9.21 | $9.37 | $8.89 | $9.04 | -2.16% | 6,648,778 |
| Feb 10, 2020 | $8.51 | $9.59 | $8.42 | $9.24 | +7.82% | 14,664,021 |
| Feb 3, 2020 | $8.07 | $9.25 | $8.00 | $8.57 | +6.20% | 15,190,652 |
| Jan 27, 2020 | $8.26 | $8.41 | $8.05 | $8.07 | -4.16% | 12,197,494 |
| Jan 21, 2020 | $8.85 | $8.87 | $8.31 | $8.42 | -5.18% | 9,005,917 |
| Jan 13, 2020 | $8.97 | $9.18 | $8.77 | $8.88 | -0.78% | 9,874,938 |
| Jan 6, 2020 | $9.10 | $9.34 | $8.56 | $8.95 | -1.10% | 13,261,550 |
| Dec 30, 2019 | $8.83 | $9.06 | $8.80 | $9.05 | +2.49% | 6,736,020 |
| Dec 23, 2019 | $8.62 | $9.01 | $8.62 | $8.83 | +2.20% | 7,136,169 |
| Dec 16, 2019 | $9.25 | $9.42 | $8.61 | $8.64 | -5.26% | 13,275,532 |
| Dec 9, 2019 | $9.71 | $9.80 | $8.85 | $9.12 | -6.65% | 12,623,361 |
| Dec 2, 2019 | $9.17 | $9.83 | $9.03 | $9.77 | +5.62% | 11,636,156 |
| Nov 25, 2019 | $9.46 | $9.49 | $9.22 | $9.25 | -2.22% | 3,637,117 |
| Nov 18, 2019 | $9.60 | $9.71 | $9.22 | $9.46 | -1.05% | 7,360,807 |
| Nov 11, 2019 | $9.50 | $9.65 | $9.30 | $9.56 | -0.31% | 3,923,078 |
| Nov 4, 2019 | $9.32 | $10.09 | $9.31 | $9.59 | +4.13% | 11,030,757 |
| Oct 28, 2019 | $9.20 | $9.34 | $8.71 | $9.21 | +0.88% | 16,094,412 |
| Oct 21, 2019 | $9.28 | $9.36 | $9.05 | $9.13 | -0.65% | 11,512,775 |
| Oct 14, 2019 | $9.28 | $9.48 | $9.02 | $9.19 | -2.03% | 7,781,940 |
| Oct 7, 2019 | $9.35 | $9.72 | $9.13 | $9.38 | +0.43% | 9,814,843 |
| Sep 30, 2019 | $9.54 | $9.60 | $9.09 | $9.34 | -2.61% | 9,304,242 |
| Sep 23, 2019 | $9.31 | $9.78 | $9.31 | $9.59 | +2.57% | 9,940,428 |
| Sep 16, 2019 | $9.79 | $9.81 | $9.21 | $9.35 | -3.51% | 10,212,940 |
| Sep 9, 2019 | $9.06 | $9.72 | $8.95 | $9.69 | +7.31% | 13,493,687 |
| Sep 3, 2019 | $8.65 | $9.17 | $8.63 | $9.03 | +2.96% | 8,226,154 |
| Aug 26, 2019 | $8.45 | $8.81 | $8.30 | $8.77 | +4.16% | 7,295,687 |
| Aug 19, 2019 | $8.31 | $9.05 | $8.31 | $8.42 | +2.18% | 15,546,083 |
| Aug 12, 2019 | $8.61 | $8.62 | $8.03 | $8.24 | -4.30% | 10,646,507 |
| Aug 5, 2019 | $8.79 | $8.86 | $8.52 | $8.61 | -3.04% | 13,459,241 |
| Jul 29, 2019 | $9.28 | $9.31 | $8.79 | $8.88 | -3.69% | 11,916,158 |
| Jul 22, 2019 | $10.21 | $10.36 | $8.99 | $9.22 | -9.87% | 19,842,722 |
| Jul 15, 2019 | $10.99 | $10.99 | $9.91 | $10.23 | -7.84% | 23,035,697 |
| Jul 8, 2019 | $10.81 | $11.19 | $10.52 | $11.10 | +2.68% | 11,302,285 |
| Jul 1, 2019 | $10.76 | $10.82 | $10.59 | $10.81 | +0.75% | 4,605,682 |
| Jun 24, 2019 | $10.69 | $10.78 | $10.29 | $10.73 | +0.94% | 8,817,319 |
| Jun 17, 2019 | $10.30 | $10.71 | $10.21 | $10.63 | +3.00% | 9,886,916 |
| Jun 10, 2019 | $10.27 | $10.51 | $10.09 | $10.32 | +0.49% | 7,302,838 |
| Jun 3, 2019 | $10.17 | $10.63 | $10.03 | $10.27 | +1.78% | 9,550,971 |
| May 28, 2019 | $10.03 | $10.25 | $9.91 | $10.09 | +0.60% | 7,657,772 |
| May 20, 2019 | $10.05 | $10.45 | $10.01 | $10.03 | -0.69% | 10,466,185 |
| May 13, 2019 | $10.12 | $10.24 | $9.97 | $10.10 | -2.32% | 8,191,640 |
| May 6, 2019 | $10.70 | $10.80 | $10.15 | $10.34 | -5.05% | 12,489,377 |
| Apr 29, 2019 | $11.23 | $11.28 | $10.35 | $10.89 | -3.20% | 13,897,265 |
| Apr 22, 2019 | $11.80 | $11.94 | $11.09 | $11.25 | -4.58% | 7,835,746 |
| Apr 15, 2019 | $11.77 | $11.87 | $11.56 | $11.79 | +0.17% | 5,495,205 |
| Apr 8, 2019 | $11.67 | $12.12 | $11.54 | $11.77 | +1.20% | 8,791,210 |
| Apr 1, 2019 | $11.89 | $11.89 | $11.48 | $11.63 | -1.36% | 10,244,975 |
| Mar 25, 2019 | $11.81 | $12.11 | $11.63 | $11.79 | -0.17% | 6,489,716 |
| Mar 18, 2019 | $12.46 | $12.59 | $11.73 | $11.81 | -4.91% | 6,873,783 |
| Mar 11, 2019 | $11.67 | $12.47 | $11.66 | $12.42 | +6.52% | 10,585,005 |
| Mar 4, 2019 | $11.59 | $11.86 | $11.29 | $11.66 | +1.13% | 8,119,191 |
| Feb 25, 2019 | $12.27 | $12.39 | $11.44 | $11.53 | -5.88% | 8,764,062 |
| Feb 19, 2019 | $12.27 | $12.33 | $11.82 | $12.25 | -0.49% | 7,504,557 |
| Feb 11, 2019 | $12.49 | $12.82 | $12.06 | $12.31 | -0.24% | 9,644,646 |
| Feb 4, 2019 | $12.03 | $13.04 | $11.94 | $12.34 | +1.90% | 13,968,502 |
| Jan 28, 2019 | $12.00 | $12.45 | $11.71 | $12.11 | 0.00% | 9,375,386 |
| Jan 22, 2019 | $11.71 | $12.11 | $11.46 | $12.11 | +2.11% | 6,557,022 |
| Jan 14, 2019 | $12.02 | $12.47 | $11.67 | $11.86 | -2.15% | 12,290,758 |
| Jan 7, 2019 | $11.61 | $12.33 | $11.41 | $12.12 | +4.75% | 8,209,499 |
| Dec 31, 2018 | $11.23 | $11.70 | $10.95 | $11.57 | +3.77% | 6,027,379 |
| Dec 24, 2018 | $10.76 | $11.34 | $10.61 | $11.15 | +3.24% | 6,399,994 |
| Dec 17, 2018 | $11.88 | $11.90 | $10.67 | $10.80 | -9.70% | 11,662,400 |
| Dec 10, 2018 | $11.40 | $12.24 | $11.34 | $11.96 | +3.91% | 12,253,194 |
| Dec 3, 2018 | $12.19 | $12.29 | $11.28 | $11.51 | -3.11% | 7,410,932 |
| Nov 26, 2018 | $11.86 | $12.27 | $11.46 | $11.88 | +1.89% | 9,121,671 |
| Nov 19, 2018 | $12.24 | $12.62 | $11.50 | $11.66 | -2.18% | 7,683,517 |
| Nov 12, 2018 | $12.03 | $12.06 | $11.25 | $11.92 | -0.42% | 9,940,545 |
| Nov 5, 2018 | $11.34 | $12.78 | $11.31 | $11.97 | +7.45% | 21,146,733 |
| Oct 29, 2018 | $10.72 | $11.42 | $10.19 | $11.14 | +5.00% | 11,921,899 |
| Oct 22, 2018 | $11.50 | $11.58 | $10.37 | $10.61 | -7.66% | 9,476,580 |
| Oct 15, 2018 | $11.56 | $11.95 | $11.36 | $11.49 | -0.09% | 8,282,571 |
| Oct 8, 2018 | $12.02 | $12.21 | $11.29 | $11.50 | -4.80% | 12,778,353 |
| Oct 1, 2018 | $11.49 | $12.38 | $11.17 | $12.08 | +5.96% | 17,835,075 |
| Sep 24, 2018 | $9.96 | $11.96 | $9.48 | $11.40 | +14.92% | 25,462,937 |
| Sep 17, 2018 | $9.68 | $10.10 | $9.59 | $9.92 | +2.59% | 8,097,427 |
| Sep 10, 2018 | $9.75 | $9.81 | $9.39 | $9.67 | -0.51% | 7,454,163 |
| Sep 4, 2018 | $10.33 | $10.33 | $9.39 | $9.72 | -6.63% | 8,866,517 |
| Aug 27, 2018 | $10.33 | $10.69 | $10.30 | $10.41 | +1.07% | 6,994,577 |
| Aug 20, 2018 | $10.37 | $10.50 | $10.13 | $10.30 | -0.58% | 7,490,323 |
| Aug 13, 2018 | $10.73 | $10.83 | $10.21 | $10.36 | -3.81% | 7,366,553 |
| Aug 6, 2018 | $11.16 | $11.29 | $10.74 | $10.77 | -3.58% | 6,412,877 |
| Jul 30, 2018 | $10.87 | $11.21 | $10.45 | $11.17 | +3.14% | 10,846,900 |
| Jul 23, 2018 | $11.16 | $12.15 | $10.64 | $10.83 | -2.96% | 16,824,125 |
| Jul 16, 2018 | $10.93 | $11.20 | $10.52 | $11.16 | +1.82% | 12,190,000 |
| Jul 9, 2018 | $11.09 | $11.15 | $10.84 | $10.96 | -0.09% | 5,109,202 |
| Jul 2, 2018 | $11.08 | $11.37 | $10.68 | $10.97 | -2.49% | 5,782,298 |
| Jun 25, 2018 | $11.31 | $11.39 | $10.73 | $11.25 | -0.79% | 7,816,281 |
| Jun 18, 2018 | $11.78 | $11.87 | $11.05 | $11.34 | -4.06% | 10,200,261 |
| Jun 11, 2018 | $11.64 | $12.19 | $11.59 | $11.82 | +1.20% | 9,428,112 |
| Jun 4, 2018 | $10.55 | $12.16 | $10.52 | $11.68 | +11.77% | 21,573,209 |
| May 29, 2018 | $10.47 | $10.91 | $10.31 | $10.45 | -1.60% | 7,017,645 |
| May 21, 2018 | $11.38 | $11.41 | $10.46 | $10.62 | -6.51% | 10,043,682 |
| May 14, 2018 | $11.50 | $11.68 | $11.21 | $11.36 | -1.30% | 7,024,911 |
| May 7, 2018 | $11.25 | $11.56 | $11.20 | $11.51 | +2.40% | 7,738,884 |
| Apr 30, 2018 | $10.34 | $11.67 | $10.22 | $11.24 | +8.29% | 18,822,221 |
| Apr 23, 2018 | $10.47 | $10.56 | $9.91 | $10.38 | -1.80% | 11,388,166 |
| Apr 16, 2018 | $9.95 | $10.67 | $9.80 | $10.57 | +6.34% | 17,801,951 |
| Apr 9, 2018 | $9.90 | $10.14 | $9.73 | $9.94 | +1.33% | 7,530,702 |
| Apr 2, 2018 | $9.05 | $10.07 | $9.02 | $9.81 | +7.92% | 13,650,933 |
| Mar 26, 2018 | $9.07 | $9.26 | $8.87 | $9.09 | +1.34% | 6,879,226 |
| Mar 19, 2018 | $9.34 | $9.37 | $8.85 | $8.97 | -4.47% | 8,790,114 |
| Mar 12, 2018 | $9.17 | $9.41 | $9.07 | $9.39 | +2.40% | 6,227,761 |
| Mar 5, 2018 | $8.89 | $9.52 | $8.87 | $9.17 | +2.23% | 6,690,729 |
| Feb 26, 2018 | $9.24 | $9.42 | $8.73 | $8.97 | -2.39% | 5,789,369 |
| Feb 20, 2018 | $9.15 | $9.22 | $8.98 | $9.19 | -0.43% | 4,538,786 |
| Feb 12, 2018 | $8.54 | $9.48 | $8.34 | $9.23 | +8.21% | 13,297,151 |
| Feb 5, 2018 | $9.07 | $9.35 | $8.34 | $8.53 | -6.37% | 16,658,501 |
| Jan 29, 2018 | $9.23 | $9.43 | $8.79 | $9.11 | -1.30% | 11,520,877 |
| Jan 22, 2018 | $9.63 | $9.86 | $9.19 | $9.23 | -4.05% | 10,403,731 |
| Jan 16, 2018 | $9.89 | $9.89 | $9.47 | $9.62 | -2.43% | 9,449,233 |
| Jan 8, 2018 | $9.78 | $9.98 | $9.28 | $9.86 | +0.72% | 14,814,930 |
| Jan 2, 2018 | $9.29 | $9.88 | $9.23 | $9.79 | +6.07% | 7,834,613 |
| Dec 26, 2017 | $9.42 | $9.47 | $9.15 | $9.23 | -2.02% | 7,901,835 |
| Dec 18, 2017 | $10.09 | $10.41 | $9.40 | $9.42 | -6.64% | 11,601,081 |
| Dec 11, 2017 | $10.39 | $10.67 | $10.08 | $10.09 | -2.70% | 7,838,141 |
| Dec 4, 2017 | $9.87 | $11.18 | $9.83 | $10.37 | +9.39% | 19,226,428 |
| Nov 27, 2017 | $9.92 | $9.94 | $8.90 | $9.48 | -4.24% | 12,761,359 |
| Nov 20, 2017 | $9.33 | $10.06 | $9.31 | $9.90 | +5.43% | 7,122,797 |
| Nov 13, 2017 | $9.32 | $9.47 | $8.63 | $9.39 | +0.32% | 10,164,040 |
| Nov 6, 2017 | $8.52 | $9.74 | $8.50 | $9.36 | +10.38% | 16,956,222 |
| Oct 30, 2017 | $8.27 | $8.64 | $8.00 | $8.48 | +2.17% | 11,522,894 |
| Oct 23, 2017 | $9.03 | $9.07 | $7.68 | $8.30 | -7.88% | 13,058,841 |
| Oct 16, 2017 | $9.17 | $9.26 | $8.95 | $9.01 | -1.53% | 5,710,513 |
| Oct 9, 2017 | $9.35 | $9.36 | $8.95 | $9.15 | -1.82% | 7,510,596 |
| Oct 2, 2017 | $9.65 | $9.86 | $8.76 | $9.32 | -3.62% | 24,223,350 |
| Sep 25, 2017 | $10.04 | $10.13 | $9.59 | $9.67 | -3.11% | 10,971,712 |
| Sep 18, 2017 | $10.14 | $10.26 | $9.81 | $9.98 | -1.58% | 7,329,991 |
| Sep 11, 2017 | $9.97 | $10.35 | $9.97 | $10.14 | +1.91% | 7,262,656 |
| Sep 5, 2017 | $10.03 | $10.22 | $9.86 | $9.95 | -0.60% | 5,330,212 |
| Aug 28, 2017 | $10.00 | $10.15 | $9.65 | $10.01 | +0.20% | 7,128,016 |
| Aug 21, 2017 | $9.71 | $10.03 | $9.69 | $9.99 | +3.20% | 6,726,175 |
| Aug 14, 2017 | $9.72 | $9.83 | $9.55 | $9.68 | -0.31% | 7,747,575 |
| Aug 7, 2017 | $10.11 | $10.31 | $9.58 | $9.71 | -3.86% | 9,806,994 |
| Jul 31, 2017 | $10.57 | $10.58 | $10.05 | $10.10 | -4.36% | 13,150,239 |
| Jul 24, 2017 | $9.94 | $10.68 | $9.86 | $10.56 | +6.24% | 11,302,693 |
| Jul 17, 2017 | $10.02 | $10.21 | $9.55 | $9.94 | -0.30% | 11,309,671 |
| Jul 10, 2017 | $9.29 | $9.97 | $9.22 | $9.97 | +7.55% | 7,349,550 |
| Jul 3, 2017 | $9.12 | $9.37 | $9.08 | $9.27 | +1.87% | 5,527,152 |
| Jun 26, 2017 | $9.40 | $9.68 | $8.96 | $9.10 | -2.57% | 12,859,788 |
| Jun 19, 2017 | $9.23 | $9.44 | $8.99 | $9.34 | +1.85% | 10,934,964 |
| Jun 12, 2017 | $9.49 | $9.70 | $9.01 | $9.17 | -3.47% | 6,369,368 |
| Jun 5, 2017 | $9.11 | $9.58 | $8.95 | $9.50 | +4.05% | 8,443,299 |
| May 30, 2017 | $9.45 | $9.46 | $9.03 | $9.13 | -4.20% | 8,278,086 |
| May 22, 2017 | $9.84 | $10.05 | $9.35 | $9.53 | -3.15% | 9,324,404 |
| May 15, 2017 | $10.08 | $10.08 | $9.36 | $9.84 | +0.20% | 8,843,245 |
| May 8, 2017 | $9.70 | $10.11 | $9.69 | $9.82 | +1.03% | 7,840,167 |
| May 1, 2017 | $9.61 | $9.93 | $9.37 | $9.72 | +1.36% | 15,181,775 |
| Apr 24, 2017 | $10.89 | $11.16 | $9.33 | $9.59 | -10.62% | 16,466,075 |
| Apr 17, 2017 | $11.15 | $11.19 | $10.58 | $10.73 | -3.42% | 8,498,812 |
| Apr 10, 2017 | $11.20 | $11.91 | $11.11 | $11.11 | -0.45% | 11,596,417 |
| Apr 3, 2017 | $11.08 | $11.34 | $10.80 | $11.16 | +0.81% | 9,062,024 |
| Mar 27, 2017 | $10.76 | $11.38 | $10.73 | $11.07 | +1.65% | 12,290,960 |
| Mar 20, 2017 | $11.03 | $11.15 | $10.55 | $10.89 | -1.54% | 10,170,863 |
| Mar 13, 2017 | $11.18 | $11.30 | $10.72 | $11.06 | 0.00% | 13,256,502 |
| Mar 6, 2017 | $10.82 | $11.34 | $10.71 | $11.06 | +1.75% | 13,809,909 |
| Feb 27, 2017 | $11.09 | $11.35 | $10.79 | $10.87 | -0.73% | 12,556,697 |
| Feb 21, 2017 | $11.77 | $11.77 | $10.93 | $10.95 | -6.57% | 12,680,763 |
| Feb 13, 2017 | $11.34 | $12.37 | $11.23 | $11.72 | +5.30% | 18,298,262 |
| Feb 6, 2017 | $10.71 | $11.33 | $10.34 | $11.13 | +4.31% | 19,491,547 |
| Jan 30, 2017 | $12.94 | $12.96 | $10.50 | $10.67 | -17.80% | 27,446,328 |
| Jan 23, 2017 | $11.78 | $13.33 | $11.72 | $12.98 | +10.56% | 21,779,988 |
| Jan 17, 2017 | $13.30 | $13.36 | $10.71 | $11.74 | -11.66% | 31,581,654 |
| Jan 9, 2017 | $10.85 | $13.36 | $10.63 | $13.29 | +23.40% | 32,140,306 |
| Jan 3, 2017 | $10.50 | $11.25 | $10.23 | $10.77 | +2.87% | 11,269,157 |
| Dec 27, 2016 | $10.57 | $10.66 | $10.12 | $10.47 | -0.38% | 9,764,866 |
| Dec 19, 2016 | $10.79 | $10.89 | $10.29 | $10.51 | -2.59% | 16,769,866 |
| Dec 12, 2016 | $10.71 | $10.90 | $9.96 | $10.79 | +1.89% | 17,036,603 |
| Dec 5, 2016 | $9.47 | $10.77 | $9.46 | $10.59 | +12.42% | 15,846,492 |
| Nov 28, 2016 | $9.29 | $9.75 | $9.07 | $9.42 | +1.73% | 11,313,283 |
| Nov 21, 2016 | $9.32 | $9.43 | $9.06 | $9.26 | +1.98% | 8,203,277 |
| Nov 14, 2016 | $8.75 | $9.33 | $8.70 | $9.08 | – | 12,369,252 |
Seasonality
CCJ 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 | 6.6% | 0.6% | 0.6% | 5.0% | 5.3% | 0.9% | -0.1% | 3.3% | 3.1% | -0.9% | 5.4% | -0.5% |
| Months up | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 34.9% | -4.0% | -8.3% | 13.3% | -8.4% | -9.6% | -15.2% | 14.3% | -12.2% | -11.3% | ||
| 2025 | -3.8% | -10.9% | -6.5% | 9.7% | 29.6% | 26.8% | 0.9% | 3.3% | 8.4% | 21.9% | -13.4% | 3.6% |
| 2024 | 10.8% | -15.1% | 6.9% | 5.3% | 21.7% | -11.4% | -7.5% | -10.2% | 16.9% | 9.3% | 14.1% | -13.6% |
| 2023 | 23.6% | -2.4% | -4.3% | 5.0% | 1.3% | 12.5% | 12.2% | 5.2% | 7.1% | 3.2% | 12.5% | -6.1% |
| 2022 | -10.9% | 26.5% | 18.4% | -11.3% | -5.2% | -14.1% | 22.6% | 13.1% | -9.1% | -10.5% | 3.2% | -7.0% |
| 2021 | -7.3% | 26.1% | 6.1% | 1.2% | 18.8% | -4.0% | -7.2% | 4.0% | 17.3% | 11.8% | -4.4% | -5.9% |
| 2020 | -9.3% | 7.6% | -12.0% | 30.4% | 9.1% | -5.7% | -0.9% | 13.9% | -12.7% | -5.8% | 6.0% | 33.7% |
| 2019 | 6.8% | -4.4% | 1.7% | -6.4% | -8.6% | 6.3% | -14.4% | -4.6% | 8.3% | -6.0% | 4.3% | -3.8% |
| 2018 | -0.3% | -4.1% | 3.1% | 15.8% | -1.9% | 8.9% | -4.0% | -3.6% | 9.5% | -6.0% | 11.4% | -4.5% |
| 2017 | 21.8% | -13.0% | 0.5% | -13.4% | -3.9% | -0.5% | 12.6% | -2.1% | -2.8% | -15.8% | 15.2% | -0.8% |