Century Communities, Inc. (CCS) stock
CCSNYSEOperative BuildersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 9/306% above fair value
$52.59−0.97 (-1.81%)
Close on Oct 30, 2026Market cap $1.50BP/E 11.5Yield –
Price history
Century Communities share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.59
-1.81% on the day
52-week range
$47.28 – $76.00
-30.8% from the high
Change over 52 weeks
-12.9%
From $60.37 on Oct 30, 2025
Average volume
272,219
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $58.24 | $58.99 | $50.45 | $52.59 | -9.20% | 1,924,593 |
| Oct 19, 2026 | $54.99 | $58.40 | $53.30 | $57.92 | +6.10% | 989,287 |
| Oct 12, 2026 | $55.14 | $56.81 | $53.52 | $54.59 | -1.94% | 1,049,721 |
| Oct 5, 2026 | $59.65 | $60.48 | $54.25 | $55.67 | -7.02% | 1,245,977 |
| Sep 28, 2026 | $61.92 | $62.91 | $57.47 | $59.87 | -4.45% | 1,077,142 |
| Sep 21, 2026 | $60.99 | $64.23 | $60.60 | $62.66 | +3.52% | 900,542 |
| Sep 14, 2026 | $59.91 | $62.47 | $59.60 | $60.53 | -0.02% | 1,774,090 |
| Sep 8, 2026 | $63.84 | $63.84 | $59.13 | $60.54 | -6.15% | 1,193,382 |
| Aug 31, 2026 | $68.33 | $69.01 | $63.00 | $64.51 | -6.72% | 1,808,932 |
| Aug 24, 2026 | $70.16 | $71.01 | $67.86 | $69.16 | -0.89% | 1,088,559 |
| Aug 17, 2026 | $70.07 | $73.58 | $68.53 | $69.78 | -1.20% | 1,071,946 |
| Aug 10, 2026 | $70.78 | $72.35 | $68.33 | $70.63 | -0.95% | 1,103,310 |
| Aug 3, 2026 | $68.79 | $72.10 | $68.01 | $71.31 | +6.18% | 1,042,945 |
| Jul 27, 2026 | $70.29 | $72.88 | $66.52 | $67.16 | -3.20% | 1,367,564 |
| Jul 20, 2026 | $65.87 | $72.34 | $63.00 | $69.38 | +5.88% | 1,860,888 |
| Jul 13, 2026 | $65.16 | $70.00 | $63.71 | $65.53 | +0.75% | 1,139,191 |
| Jul 6, 2026 | $70.24 | $70.24 | $63.20 | $65.04 | -7.07% | 1,317,790 |
| Jun 29, 2026 | $70.94 | $72.91 | $68.73 | $69.99 | -2.58% | 1,372,555 |
| Jun 22, 2026 | $62.93 | $72.00 | $62.07 | $71.84 | +13.58% | 2,356,008 |
| Jun 15, 2026 | $60.81 | $63.71 | $59.66 | $63.25 | +5.33% | 1,804,445 |
| Jun 8, 2026 | $55.51 | $61.52 | $55.10 | $60.05 | +8.12% | 1,884,833 |
| Jun 1, 2026 | $53.38 | $56.74 | $52.85 | $55.54 | +5.15% | 1,961,686 |
| May 26, 2026 | $52.17 | $55.40 | $52.05 | $52.82 | +1.67% | 1,089,438 |
| May 18, 2026 | $48.44 | $52.53 | $47.28 | $51.95 | +7.31% | 1,911,363 |
| May 11, 2026 | $55.14 | $56.40 | $47.84 | $48.41 | -12.00% | 1,879,525 |
| May 4, 2026 | $54.75 | $56.54 | $51.57 | $55.01 | -0.97% | 1,704,090 |
| Apr 27, 2026 | $59.50 | $60.00 | $55.10 | $55.55 | -7.12% | 1,358,906 |
| Apr 20, 2026 | $61.91 | $65.78 | $55.31 | $59.81 | -4.00% | 1,521,082 |
| Apr 13, 2026 | $59.64 | $63.57 | $58.24 | $62.30 | +4.46% | 909,482 |
| Apr 6, 2026 | $56.51 | $61.13 | $55.52 | $59.64 | +4.65% | 1,090,497 |
| Mar 30, 2026 | $56.29 | $58.38 | $55.01 | $56.99 | +2.74% | 979,372 |
| Mar 23, 2026 | $57.51 | $58.50 | $55.42 | $55.47 | -0.34% | 1,261,633 |
| Mar 16, 2026 | $58.09 | $59.26 | $54.38 | $55.66 | -3.50% | 1,941,787 |
| Mar 9, 2026 | $60.14 | $60.98 | $56.42 | $57.68 | -6.07% | 1,484,363 |
| Mar 2, 2026 | $65.71 | $66.22 | $60.71 | $61.41 | -8.66% | 1,050,679 |
| Feb 23, 2026 | $71.66 | $71.78 | $66.00 | $67.23 | -6.43% | 1,027,678 |
| Feb 17, 2026 | $73.66 | $75.19 | $71.41 | $71.85 | -4.00% | 929,064 |
| Feb 9, 2026 | $70.11 | $76.00 | $68.52 | $74.84 | +7.24% | 1,651,637 |
| Feb 2, 2026 | $61.80 | $71.25 | $60.88 | $69.79 | +10.81% | 1,804,069 |
| Jan 26, 2026 | $64.30 | $66.99 | $61.96 | $62.98 | -3.02% | 1,527,026 |
| Jan 20, 2026 | $66.00 | $70.60 | $64.72 | $64.94 | -4.29% | 1,166,793 |
| Jan 12, 2026 | $67.45 | $70.09 | $66.70 | $67.85 | -0.70% | 1,280,139 |
| Jan 5, 2026 | $58.36 | $68.74 | $56.80 | $68.33 | +15.93% | 1,680,175 |
| Dec 29, 2025 | $59.15 | $60.52 | $58.57 | $58.94 | -0.08% | 813,818 |
| Dec 22, 2025 | $59.28 | $60.05 | $57.94 | $58.99 | -1.04% | 742,095 |
| Dec 15, 2025 | $64.05 | $64.09 | $58.98 | $59.61 | -5.67% | 1,294,205 |
| Dec 8, 2025 | $62.99 | $64.43 | $60.05 | $63.19 | +1.38% | 1,067,349 |
| Dec 1, 2025 | $63.99 | $67.10 | $61.31 | $62.33 | -4.53% | 1,052,652 |
| Nov 24, 2025 | $60.32 | $65.96 | $59.55 | $65.29 | +7.00% | 1,005,062 |
| Nov 17, 2025 | $57.85 | $61.13 | $55.40 | $61.02 | +4.13% | 1,542,592 |
| Nov 10, 2025 | $60.21 | $60.76 | $58.01 | $58.60 | -2.30% | 1,235,852 |
| Nov 3, 2025 | $58.83 | $61.15 | $57.36 | $59.98 | +0.98% | 2,028,214 |
| Oct 27, 2025 | $63.23 | $64.46 | $58.77 | $59.40 | -5.94% | 1,859,059 |
| Oct 20, 2025 | $60.28 | $66.16 | $57.76 | $63.15 | +5.06% | 1,630,106 |
| Oct 13, 2025 | $58.11 | $61.93 | $56.94 | $60.11 | +4.12% | 1,575,978 |
| Oct 6, 2025 | $64.30 | $64.64 | $56.65 | $57.73 | -10.25% | 2,217,790 |
| Sep 29, 2025 | $63.29 | $65.40 | $62.13 | $64.32 | +2.01% | 1,263,164 |
| Sep 22, 2025 | $65.26 | $65.50 | $61.80 | $63.05 | -4.54% | 1,872,076 |
| Sep 15, 2025 | $67.97 | $71.13 | $65.78 | $66.05 | -2.09% | 2,919,379 |
| Sep 8, 2025 | $69.63 | $69.88 | $66.64 | $67.46 | -3.16% | 1,212,741 |
| Sep 2, 2025 | $64.49 | $71.23 | $63.53 | $69.66 | +5.74% | 1,395,087 |
| Aug 25, 2025 | $66.59 | $67.15 | $64.25 | $65.88 | -2.33% | 1,376,810 |
| Aug 18, 2025 | $65.73 | $68.42 | $61.77 | $67.45 | +3.06% | 1,392,777 |
| Aug 11, 2025 | $61.17 | $67.03 | $59.49 | $65.45 | +7.52% | 1,683,148 |
| Aug 4, 2025 | $57.80 | $62.55 | $57.69 | $60.87 | +5.48% | 1,494,006 |
| Jul 28, 2025 | $59.28 | $59.89 | $55.72 | $57.71 | -3.22% | 1,976,957 |
| Jul 21, 2025 | $59.78 | $65.19 | $58.37 | $59.63 | +0.95% | 2,078,834 |
| Jul 14, 2025 | $61.64 | $62.04 | $57.16 | $59.07 | -4.26% | 1,697,503 |
| Jul 7, 2025 | $59.20 | $63.74 | $57.50 | $61.70 | +3.40% | 2,320,630 |
| Jun 30, 2025 | $56.39 | $61.46 | $55.61 | $59.67 | +6.40% | 1,703,332 |
| Jun 23, 2025 | $52.71 | $56.78 | $52.28 | $56.08 | +5.65% | 2,139,322 |
| Jun 16, 2025 | $53.58 | $55.77 | $51.84 | $53.08 | +0.38% | 1,745,983 |
| Jun 9, 2025 | $53.00 | $57.48 | $52.45 | $52.88 | +1.09% | 1,611,880 |
| Jun 2, 2025 | $51.50 | $54.05 | $50.42 | $52.31 | +0.85% | 1,750,258 |
| May 26, 2025 | $51.10 | $55.30 | $51.10 | $51.87 | -2.17% | 2,805,221 |
| May 19, 2025 | $55.21 | $55.77 | $51.07 | $53.02 | -6.13% | 2,594,832 |
| May 12, 2025 | $56.39 | $58.31 | $54.54 | $56.48 | +4.57% | 1,822,679 |
| May 5, 2025 | $54.34 | $55.46 | $52.85 | $54.01 | -1.76% | 1,482,890 |
| Apr 28, 2025 | $55.60 | $56.64 | $52.41 | $54.98 | -1.10% | 2,401,049 |
| Apr 21, 2025 | $59.04 | $64.57 | $53.75 | $55.59 | -6.70% | 2,826,852 |
| Apr 14, 2025 | $60.00 | $60.23 | $57.15 | $59.58 | +0.64% | 1,222,879 |
| Apr 7, 2025 | $63.66 | $66.90 | $55.85 | $59.20 | -9.89% | 2,406,039 |
| Mar 31, 2025 | $66.41 | $68.25 | $61.07 | $65.70 | -1.75% | 1,910,363 |
| Mar 24, 2025 | $69.74 | $71.10 | $66.79 | $66.87 | -3.03% | 1,361,653 |
| Mar 17, 2025 | $67.17 | $71.93 | $66.07 | $68.96 | +1.31% | 5,212,751 |
| Mar 10, 2025 | $70.92 | $73.37 | $66.62 | $68.07 | -5.16% | 2,095,292 |
| Mar 3, 2025 | $69.47 | $72.80 | $66.72 | $71.77 | +3.37% | 2,216,688 |
| Feb 24, 2025 | $71.43 | $74.86 | $68.56 | $69.43 | -2.43% | 1,897,100 |
| Feb 18, 2025 | $74.09 | $75.01 | $70.71 | $71.16 | -4.71% | 1,769,756 |
| Feb 10, 2025 | $74.72 | $74.78 | $70.28 | $74.68 | +1.07% | 1,711,044 |
| Feb 3, 2025 | $74.75 | $78.05 | $72.23 | $73.89 | -3.26% | 3,334,101 |
| Jan 27, 2025 | $77.01 | $81.10 | $72.29 | $76.38 | -0.44% | 3,280,666 |
| Jan 21, 2025 | $77.53 | $78.31 | $74.92 | $76.72 | +0.88% | 1,239,085 |
| Jan 13, 2025 | $68.78 | $79.07 | $68.49 | $76.05 | +10.04% | 1,771,384 |
| Jan 6, 2025 | $72.86 | $74.18 | $68.90 | $69.11 | -4.72% | 1,394,423 |
| Dec 30, 2024 | $73.51 | $74.58 | $71.86 | $72.53 | -1.44% | 1,757,145 |
| Dec 23, 2024 | $75.57 | $75.85 | $73.28 | $73.59 | -2.85% | 846,594 |
| Dec 16, 2024 | $82.80 | $84.00 | $73.60 | $75.75 | -8.45% | 3,412,836 |
| Dec 9, 2024 | $87.63 | $88.41 | $81.60 | $82.74 | -4.40% | 1,446,226 |
| Dec 2, 2024 | $90.16 | $91.71 | $85.62 | $86.55 | -4.22% | 1,825,956 |
| Nov 25, 2024 | $90.33 | $95.76 | $90.14 | $90.36 | +1.88% | 1,049,954 |
| Nov 18, 2024 | $85.58 | $89.37 | $83.46 | $88.69 | +2.85% | 2,185,188 |
| Nov 11, 2024 | $91.45 | $91.45 | $85.17 | $86.23 | -4.53% | 1,385,596 |
| Nov 4, 2024 | $88.78 | $92.57 | $87.69 | $90.32 | +1.94% | 1,495,598 |
| Oct 28, 2024 | $91.36 | $92.50 | $84.97 | $88.60 | -1.94% | 1,341,022 |
| Oct 21, 2024 | $102.56 | $102.77 | $90.18 | $90.35 | -12.20% | 1,924,687 |
| Oct 14, 2024 | $97.08 | $104.21 | $96.82 | $102.90 | +6.15% | 1,174,397 |
| Oct 7, 2024 | $97.24 | $99.45 | $95.13 | $96.94 | -1.52% | 959,147 |
| Sep 30, 2024 | $102.09 | $103.76 | $97.03 | $98.44 | -4.58% | 1,028,240 |
| Sep 23, 2024 | $104.51 | $105.38 | $99.58 | $103.17 | -0.10% | 1,031,210 |
| Sep 16, 2024 | $104.11 | $108.42 | $101.66 | $103.27 | -0.14% | 2,283,729 |
| Sep 9, 2024 | $95.86 | $104.19 | $92.06 | $103.41 | +7.36% | 1,207,484 |
| Sep 3, 2024 | $99.44 | $100.47 | $93.80 | $96.32 | -3.75% | 1,300,702 |
| Aug 26, 2024 | $105.03 | $105.03 | $97.94 | $100.07 | -3.68% | 989,813 |
| Aug 19, 2024 | $92.28 | $104.05 | $91.46 | $103.89 | +12.56% | 1,242,377 |
| Aug 12, 2024 | $90.98 | $95.72 | $88.88 | $92.30 | +0.97% | 1,588,899 |
| Aug 5, 2024 | $88.77 | $94.98 | $84.29 | $91.41 | -6.17% | 1,118,443 |
| Jul 29, 2024 | $102.24 | $107.90 | $95.54 | $97.42 | -4.03% | 1,582,945 |
| Jul 22, 2024 | $96.25 | $105.17 | $93.90 | $101.51 | +6.10% | 2,111,642 |
| Jul 15, 2024 | $90.92 | $101.50 | $90.56 | $95.67 | +5.71% | 2,376,884 |
| Jul 8, 2024 | $78.63 | $91.28 | $78.03 | $90.50 | +16.37% | 1,836,086 |
| Jul 1, 2024 | $81.84 | $81.84 | $77.26 | $77.77 | -4.76% | 821,618 |
| Jun 24, 2024 | $80.07 | $82.59 | $78.42 | $81.66 | +2.05% | 2,035,926 |
| Jun 17, 2024 | $81.81 | $83.01 | $79.44 | $80.02 | -2.14% | 1,387,205 |
| Jun 10, 2024 | $80.20 | $86.22 | $78.48 | $81.77 | +0.63% | 1,267,923 |
| Jun 3, 2024 | $85.44 | $85.44 | $80.90 | $81.26 | -3.73% | 941,730 |
| May 28, 2024 | $84.70 | $85.29 | $80.13 | $84.41 | +0.62% | 1,077,782 |
| May 20, 2024 | $88.37 | $89.23 | $82.33 | $83.89 | -5.09% | 999,921 |
| May 13, 2024 | $85.62 | $91.06 | $84.32 | $88.39 | +4.49% | 1,297,629 |
| May 6, 2024 | $84.31 | $85.76 | $82.51 | $84.59 | +1.59% | 1,077,855 |
| Apr 29, 2024 | $79.58 | $86.14 | $78.10 | $83.27 | +5.65% | 1,736,453 |
| Apr 22, 2024 | $79.77 | $84.78 | $74.76 | $78.82 | -0.27% | 1,826,295 |
| Apr 15, 2024 | $83.34 | $84.01 | $78.22 | $79.03 | -5.09% | 1,185,284 |
| Apr 8, 2024 | $88.30 | $89.05 | $82.51 | $83.27 | -5.11% | 1,570,725 |
| Apr 1, 2024 | $96.51 | $96.94 | $87.24 | $87.75 | -9.07% | 1,539,374 |
| Mar 25, 2024 | $92.86 | $97.92 | $92.59 | $96.50 | +3.92% | 957,017 |
| Mar 18, 2024 | $89.15 | $93.10 | $85.91 | $92.86 | +5.51% | 1,431,802 |
| Mar 11, 2024 | $84.00 | $89.69 | $83.69 | $88.01 | +4.44% | 5,316,532 |
| Mar 4, 2024 | $87.57 | $88.46 | $82.35 | $84.27 | -3.51% | 1,398,410 |
| Feb 26, 2024 | $86.85 | $87.73 | $83.62 | $87.34 | +0.32% | 1,439,488 |
| Feb 20, 2024 | $85.00 | $87.95 | $84.43 | $87.06 | +1.33% | 1,175,827 |
| Feb 12, 2024 | $88.30 | $91.87 | $85.02 | $85.92 | -2.41% | 1,291,539 |
| Feb 5, 2024 | $91.06 | $92.00 | $85.67 | $88.04 | -5.49% | 1,587,426 |
| Jan 29, 2024 | $86.67 | $95.07 | $86.24 | $93.15 | +7.74% | 1,688,820 |
| Jan 22, 2024 | $89.48 | $91.18 | $84.02 | $86.46 | -2.28% | 1,280,952 |
| Jan 16, 2024 | $85.60 | $88.75 | $83.70 | $88.48 | +2.44% | 591,916 |
| Jan 8, 2024 | $85.74 | $88.35 | $85.34 | $86.37 | +1.29% | 688,171 |
| Jan 2, 2024 | $89.89 | $90.35 | $83.13 | $85.27 | -6.44% | 907,974 |
| Dec 26, 2023 | $89.66 | $92.14 | $89.42 | $91.14 | +2.23% | 571,174 |
| Dec 18, 2023 | $84.04 | $89.78 | $82.51 | $89.15 | +4.66% | 953,843 |
| Dec 11, 2023 | $77.63 | $87.49 | $75.51 | $85.18 | +8.58% | 2,912,119 |
| Dec 4, 2023 | $74.25 | $79.39 | $74.25 | $78.45 | +4.68% | 968,465 |
| Nov 27, 2023 | $71.66 | $74.99 | $70.82 | $74.94 | +3.91% | 934,059 |
| Nov 20, 2023 | $71.76 | $73.21 | $71.27 | $72.12 | +0.01% | 408,351 |
| Nov 13, 2023 | $68.75 | $74.23 | $68.25 | $72.11 | +4.19% | 1,263,863 |
| Nov 6, 2023 | $69.84 | $69.86 | $67.49 | $69.21 | -0.90% | 999,805 |
| Oct 30, 2023 | $61.66 | $70.21 | $60.54 | $69.84 | +14.77% | 1,914,554 |
| Oct 23, 2023 | $58.62 | $62.94 | $58.01 | $60.85 | +3.72% | 1,192,757 |
| Oct 16, 2023 | $62.32 | $63.10 | $58.62 | $58.67 | -4.93% | 872,546 |
| Oct 9, 2023 | $61.88 | $65.07 | $60.40 | $61.71 | -0.79% | 773,697 |
| Oct 2, 2023 | $66.24 | $67.33 | $60.85 | $62.20 | -6.86% | 1,257,151 |
| Sep 25, 2023 | $66.56 | $68.30 | $65.17 | $66.78 | -0.33% | 935,191 |
| Sep 18, 2023 | $69.96 | $71.40 | $65.82 | $67.00 | -3.78% | 936,625 |
| Sep 11, 2023 | $72.43 | $73.83 | $68.55 | $69.63 | -3.22% | 1,362,436 |
| Sep 5, 2023 | $74.96 | $74.98 | $70.10 | $71.95 | -5.37% | 752,519 |
| Aug 28, 2023 | $71.78 | $76.24 | $70.50 | $76.03 | +6.81% | 814,583 |
| Aug 21, 2023 | $69.84 | $73.35 | $68.82 | $71.18 | +1.93% | 1,360,085 |
| Aug 14, 2023 | $73.29 | $75.73 | $68.56 | $69.83 | -5.53% | 1,206,184 |
| Aug 7, 2023 | $75.66 | $77.68 | $73.40 | $73.92 | -2.81% | 749,006 |
| Jul 31, 2023 | $78.79 | $78.79 | $73.12 | $76.06 | -3.12% | 986,980 |
| Jul 24, 2023 | $73.76 | $82.70 | $72.14 | $78.51 | +5.84% | 1,391,078 |
| Jul 17, 2023 | $77.78 | $79.37 | $73.65 | $74.18 | -5.07% | 697,362 |
| Jul 10, 2023 | $71.01 | $78.28 | $71.01 | $78.14 | +9.90% | 676,934 |
| Jul 3, 2023 | $76.55 | $77.26 | $69.73 | $71.10 | -7.20% | 681,428 |
| Jun 26, 2023 | $72.43 | $77.08 | $71.39 | $76.62 | +7.84% | 1,212,605 |
| Jun 20, 2023 | $69.86 | $71.77 | $69.23 | $71.05 | +1.98% | 935,464 |
| Jun 12, 2023 | $69.95 | $71.94 | $68.48 | $69.67 | -0.64% | 1,183,321 |
| Jun 5, 2023 | $67.43 | $72.09 | $66.49 | $70.12 | +2.72% | 1,147,493 |
| May 30, 2023 | $64.50 | $68.30 | $62.62 | $68.26 | +6.09% | 992,400 |
| May 22, 2023 | $66.95 | $67.63 | $63.90 | $64.34 | -4.03% | 999,064 |
| May 15, 2023 | $67.04 | $69.82 | $65.26 | $67.04 | +0.30% | 965,296 |
| May 8, 2023 | $65.19 | $68.10 | $64.84 | $66.84 | +2.45% | 895,034 |
| May 1, 2023 | $67.07 | $67.80 | $63.71 | $65.24 | -3.12% | 1,227,961 |
| Apr 24, 2023 | $65.40 | $67.79 | $63.99 | $67.34 | +2.54% | 1,547,319 |
| Apr 17, 2023 | $61.98 | $67.74 | $61.97 | $65.67 | +5.68% | 1,112,992 |
| Apr 10, 2023 | $59.99 | $62.79 | $59.93 | $62.14 | +3.58% | 1,431,485 |
| Apr 3, 2023 | $63.55 | $64.28 | $59.55 | $59.99 | -6.15% | 885,727 |
| Mar 27, 2023 | $61.74 | $63.97 | $60.84 | $63.92 | +4.36% | 1,482,994 |
| Mar 20, 2023 | $59.18 | $62.09 | $58.58 | $61.25 | +3.94% | 1,175,266 |
| Mar 13, 2023 | $56.86 | $59.92 | $56.22 | $58.93 | +1.69% | 2,309,328 |
| Mar 6, 2023 | $60.04 | $60.67 | $56.65 | $57.95 | -3.79% | 1,176,742 |
| Feb 27, 2023 | $60.28 | $60.69 | $57.93 | $60.23 | +1.21% | 1,380,924 |
| Feb 21, 2023 | $58.27 | $59.96 | $57.74 | $59.51 | -0.78% | 1,113,550 |
| Feb 13, 2023 | $64.03 | $65.38 | $59.26 | $59.98 | -6.06% | 1,613,269 |
| Feb 6, 2023 | $59.61 | $64.72 | $59.45 | $63.85 | +5.75% | 1,961,881 |
| Jan 30, 2023 | $60.17 | $64.38 | $58.77 | $60.38 | -1.08% | 2,469,058 |
| Jan 23, 2023 | $57.81 | $61.67 | $57.74 | $61.04 | +4.97% | 1,227,850 |
| Jan 17, 2023 | $57.97 | $59.51 | $55.85 | $58.15 | +0.16% | 788,801 |
| Jan 9, 2023 | $55.25 | $59.04 | $54.35 | $58.06 | +5.78% | 1,250,450 |
| Jan 3, 2023 | $51.06 | $55.75 | $50.06 | $54.89 | +9.76% | 1,098,472 |
| Dec 27, 2022 | $50.99 | $51.59 | $47.94 | $50.01 | -2.74% | 623,892 |
| Dec 19, 2022 | $52.97 | $53.51 | $49.94 | $51.42 | -3.64% | 851,309 |
| Dec 12, 2022 | $50.81 | $56.00 | $50.64 | $53.36 | +5.64% | 3,284,427 |
| Dec 5, 2022 | $50.03 | $51.70 | $48.72 | $50.51 | -1.27% | 1,592,094 |
| Nov 28, 2022 | $47.48 | $52.10 | $45.51 | $51.16 | +7.05% | 2,034,255 |
| Nov 21, 2022 | $46.24 | $48.19 | $45.36 | $47.79 | +2.91% | 498,129 |
| Nov 14, 2022 | $48.73 | $48.73 | $44.84 | $46.44 | -5.63% | 1,006,287 |
| Nov 7, 2022 | $43.80 | $50.90 | $42.60 | $49.21 | +13.39% | 1,233,553 |
| Oct 31, 2022 | $44.50 | $45.57 | $40.67 | $43.40 | -3.92% | 1,187,338 |
| Oct 24, 2022 | $44.25 | $48.66 | $40.27 | $45.17 | +2.99% | 1,639,481 |
| Oct 17, 2022 | $43.22 | $44.94 | $41.55 | $43.86 | +3.93% | 1,037,481 |
| Oct 10, 2022 | $45.34 | $45.46 | $40.55 | $42.20 | -6.51% | 1,465,605 |
| Oct 3, 2022 | $43.37 | $47.50 | $43.23 | $45.14 | +5.52% | 1,260,126 |
| Sep 26, 2022 | $43.97 | $45.17 | $41.51 | $42.78 | -3.21% | 1,293,122 |
| Sep 19, 2022 | $46.28 | $47.18 | $42.78 | $44.20 | -3.68% | 1,668,374 |
| Sep 12, 2022 | $47.10 | $48.09 | $42.29 | $45.89 | -1.63% | 2,003,315 |
| Sep 6, 2022 | $45.34 | $46.94 | $43.72 | $46.65 | +3.23% | 1,153,895 |
| Aug 29, 2022 | $48.73 | $49.26 | $44.63 | $45.19 | -8.34% | 1,204,578 |
| Aug 22, 2022 | $48.44 | $50.97 | $47.62 | $49.30 | -0.04% | 1,146,384 |
| Aug 15, 2022 | $52.68 | $53.25 | $48.98 | $49.32 | -7.52% | 817,639 |
| Aug 8, 2022 | $49.60 | $53.64 | $48.60 | $53.33 | +7.56% | 1,243,253 |
| Aug 1, 2022 | $51.00 | $52.20 | $47.81 | $49.58 | -3.11% | 1,346,100 |
| Jul 25, 2022 | $53.04 | $55.96 | $50.05 | $51.17 | -4.23% | 1,716,815 |
| Jul 18, 2022 | $49.97 | $53.73 | $48.69 | $53.43 | +7.59% | 1,275,400 |
| Jul 11, 2022 | $49.02 | $50.51 | $47.06 | $49.66 | +1.14% | 862,438 |
| Jul 5, 2022 | $46.58 | $49.66 | $46.12 | $49.10 | +2.98% | 1,015,473 |
| Jun 27, 2022 | $45.28 | $48.00 | $42.75 | $47.68 | +6.33% | 1,120,068 |
| Jun 21, 2022 | $41.15 | $45.66 | $39.38 | $44.84 | +11.10% | 2,024,483 |
| Jun 13, 2022 | $48.25 | $49.13 | $39.00 | $40.36 | -19.47% | 3,161,647 |
| Jun 6, 2022 | $54.85 | $54.85 | $49.85 | $50.12 | -7.77% | 1,126,005 |
| May 31, 2022 | $53.96 | $55.82 | $52.87 | $54.34 | -0.69% | 1,090,969 |
| May 23, 2022 | $52.77 | $54.88 | $48.41 | $54.72 | +4.17% | 1,407,215 |
| May 16, 2022 | $53.51 | $54.64 | $50.51 | $52.53 | -1.65% | 1,377,062 |
| May 9, 2022 | $53.93 | $56.05 | $48.25 | $53.41 | -2.61% | 1,739,657 |
| May 2, 2022 | $52.37 | $58.50 | $51.91 | $54.84 | +4.02% | 2,011,298 |
| Apr 25, 2022 | $49.44 | $55.13 | $49.10 | $52.72 | +5.97% | 2,544,100 |
| Apr 18, 2022 | $50.28 | $55.17 | $49.64 | $49.75 | -2.12% | 2,443,498 |
| Apr 11, 2022 | $47.04 | $52.60 | $47.00 | $50.83 | +7.21% | 2,837,358 |
| Apr 4, 2022 | $54.38 | $55.00 | $46.63 | $47.41 | -12.09% | 3,548,184 |
| Mar 28, 2022 | $56.12 | $58.39 | $53.37 | $53.93 | -3.73% | 3,119,940 |
| Mar 21, 2022 | $64.13 | $64.13 | $55.05 | $56.02 | -12.88% | 2,465,338 |
| Mar 14, 2022 | $60.62 | $64.90 | $57.17 | $64.30 | +6.35% | 2,125,268 |
| Mar 7, 2022 | $65.29 | $65.66 | $58.99 | $60.46 | -7.03% | 1,664,216 |
| Feb 28, 2022 | $62.50 | $67.18 | $62.50 | $65.03 | +2.85% | 2,118,075 |
| Feb 22, 2022 | $61.43 | $63.89 | $54.70 | $63.23 | +1.17% | 2,018,320 |
| Feb 14, 2022 | $61.45 | $64.00 | $61.24 | $62.50 | +1.35% | 2,135,392 |
| Feb 7, 2022 | $61.00 | $65.36 | $59.97 | $61.67 | +1.28% | 2,391,853 |
| Jan 31, 2022 | $62.70 | $68.56 | $60.06 | $60.89 | -3.58% | 2,746,643 |
| Jan 24, 2022 | $63.04 | $67.97 | $59.69 | $63.15 | -2.53% | 2,369,206 |
| Jan 18, 2022 | $72.06 | $72.06 | $64.00 | $64.79 | -11.59% | 1,805,641 |
| Jan 10, 2022 | $69.99 | $76.72 | $68.35 | $73.28 | +3.39% | 1,507,469 |
| Jan 3, 2022 | $81.70 | $82.49 | $70.84 | $70.88 | -13.34% | 1,662,276 |
| Dec 27, 2021 | $80.19 | $83.11 | $79.67 | $81.79 | +2.87% | 979,903 |
| Dec 20, 2021 | $73.71 | $80.85 | $71.99 | $79.51 | +6.08% | 1,097,251 |
| Dec 13, 2021 | $85.25 | $85.50 | $74.76 | $74.95 | -11.77% | 2,821,793 |
| Dec 6, 2021 | $79.08 | $86.07 | $78.00 | $84.95 | +10.14% | 2,132,592 |
| Nov 29, 2021 | $72.32 | $79.38 | $69.38 | $77.13 | +7.62% | 2,561,879 |
| Nov 22, 2021 | $73.72 | $73.75 | $69.64 | $71.67 | -1.70% | 819,762 |
| Nov 15, 2021 | $72.66 | $75.37 | $71.68 | $72.91 | +0.77% | 1,354,805 |
| Nov 8, 2021 | $69.86 | $72.66 | $68.81 | $72.35 | +4.03% | 1,195,747 |
| Nov 1, 2021 | $66.97 | $70.20 | $65.71 | $69.55 | +3.71% | 1,313,626 |
| Oct 25, 2021 | $64.53 | $70.37 | $63.42 | $67.06 | +3.95% | 1,745,706 |
| Oct 18, 2021 | $61.50 | $66.65 | $61.45 | $64.51 | +4.45% | 1,096,984 |
| Oct 11, 2021 | $61.97 | $65.16 | $60.19 | $61.76 | -1.26% | 1,319,446 |
| Oct 4, 2021 | $62.10 | $63.87 | $60.34 | $62.55 | +0.24% | 1,287,486 |
| Sep 27, 2021 | $64.51 | $66.31 | $60.85 | $62.40 | -3.44% | 1,401,134 |
| Sep 20, 2021 | $63.74 | $66.05 | $61.87 | $64.62 | -0.87% | 1,384,399 |
| Sep 13, 2021 | $68.57 | $68.57 | $63.90 | $65.19 | -4.09% | 1,804,382 |
| Sep 7, 2021 | $70.56 | $71.62 | $67.90 | $67.97 | -3.96% | 1,135,979 |
| Aug 30, 2021 | $71.25 | $73.75 | $68.87 | $70.77 | +0.10% | 1,397,799 |
| Aug 23, 2021 | $67.20 | $71.12 | $65.37 | $70.70 | +4.99% | 1,263,879 |
| Aug 16, 2021 | $70.40 | $71.39 | $64.65 | $67.34 | -5.38% | 1,625,167 |
| Aug 9, 2021 | $69.51 | $73.77 | $68.44 | $71.17 | +1.58% | 1,822,549 |
| Aug 2, 2021 | $70.33 | $72.50 | $68.62 | $70.06 | +0.88% | 1,963,657 |
| Jul 26, 2021 | $63.68 | $71.20 | $60.52 | $69.45 | +10.01% | 2,414,013 |
| Jul 19, 2021 | $57.43 | $63.35 | $57.31 | $63.13 | +6.66% | 2,093,879 |
| Jul 12, 2021 | $62.29 | $63.21 | $58.81 | $59.19 | -6.12% | 1,999,603 |
| Jul 6, 2021 | $65.92 | $65.92 | $61.08 | $63.05 | -4.35% | 2,009,485 |
| Jun 28, 2021 | $66.51 | $68.91 | $65.33 | $65.92 | -0.48% | 2,204,497 |
| Jun 21, 2021 | $63.22 | $67.88 | $63.00 | $66.24 | +5.31% | 3,640,047 |
| Jun 14, 2021 | $65.93 | $66.32 | $60.42 | $62.90 | -5.16% | 4,662,190 |
| Jun 7, 2021 | $77.91 | $80.07 | $65.54 | $66.32 | -14.08% | 4,859,016 |
| Jun 1, 2021 | $82.05 | $82.49 | $74.66 | $77.19 | -5.15% | 1,925,924 |
| May 24, 2021 | $76.08 | $83.20 | $75.01 | $81.38 | +8.16% | 2,380,693 |
| May 17, 2021 | $76.92 | $77.60 | $70.61 | $75.24 | -3.12% | 1,845,818 |
| May 10, 2021 | $79.84 | $81.42 | $68.76 | $77.66 | -2.73% | 3,288,101 |
| May 3, 2021 | $74.80 | $80.16 | $74.36 | $79.84 | +7.98% | 2,664,300 |
| Apr 26, 2021 | $64.54 | $75.54 | $64.10 | $73.94 | +15.95% | 3,279,484 |
| Apr 19, 2021 | $67.82 | $68.24 | $60.31 | $63.77 | -5.65% | 2,214,107 |
| Apr 12, 2021 | $66.00 | $68.93 | $62.60 | $67.59 | +2.96% | 1,799,541 |
| Apr 5, 2021 | $64.75 | $67.95 | $62.77 | $65.65 | +4.21% | 2,636,506 |
| Mar 29, 2021 | $61.18 | $63.63 | $58.00 | $63.00 | +3.03% | 2,890,943 |
| Mar 22, 2021 | $62.07 | $62.80 | $55.02 | $61.15 | -0.34% | 1,878,379 |
| Mar 15, 2021 | $62.20 | $65.00 | $60.00 | $61.36 | -0.41% | 2,158,708 |
| Mar 8, 2021 | $57.49 | $65.00 | $57.47 | $61.61 | +6.57% | 2,390,868 |
| Mar 1, 2021 | $56.66 | $59.58 | $52.19 | $57.81 | +4.48% | 2,351,189 |
| Feb 22, 2021 | $58.05 | $58.65 | $51.95 | $55.33 | -4.96% | 2,784,114 |
| Feb 16, 2021 | $61.30 | $61.30 | $55.53 | $58.22 | -4.81% | 1,765,391 |
| Feb 8, 2021 | $60.12 | $63.44 | $58.38 | $61.16 | +4.55% | 3,397,799 |
| Feb 1, 2021 | $47.39 | $59.80 | $46.27 | $58.50 | +24.63% | 3,173,668 |
| Jan 25, 2021 | $51.42 | $52.75 | $46.13 | $46.94 | -8.12% | 2,449,946 |
| Jan 19, 2021 | $44.69 | $51.15 | $43.99 | $51.09 | +15.67% | 2,193,929 |
| Jan 11, 2021 | $41.50 | $45.08 | $40.82 | $44.17 | +5.62% | 1,713,801 |
| Jan 4, 2021 | $44.40 | $44.99 | $41.20 | $41.82 | -4.48% | 2,291,073 |
| Dec 28, 2020 | $48.05 | $48.42 | $43.56 | $43.78 | -7.77% | 1,079,003 |
| Dec 21, 2020 | $47.21 | $47.64 | $44.94 | $47.47 | -0.27% | 753,280 |
| Dec 14, 2020 | $43.61 | $48.87 | $42.52 | $47.60 | +10.57% | 2,295,021 |
| Dec 7, 2020 | $42.92 | $45.57 | $42.03 | $43.05 | 0.00% | 1,187,076 |
| Nov 30, 2020 | $45.00 | $45.49 | $41.93 | $43.05 | -4.67% | 1,751,270 |
| Nov 23, 2020 | $43.78 | $46.40 | $43.31 | $45.16 | +3.67% | 990,182 |
| Nov 16, 2020 | $43.82 | $45.65 | $41.95 | $43.56 | +2.23% | 2,207,216 |
| Nov 9, 2020 | $44.36 | $44.96 | $38.80 | $42.61 | -1.02% | 2,364,920 |
| Nov 2, 2020 | $39.88 | $46.68 | $39.01 | $43.05 | +10.84% | 1,710,463 |
| Oct 26, 2020 | $42.96 | $43.35 | $38.08 | $38.84 | -11.75% | 2,171,027 |
| Oct 19, 2020 | $45.97 | $46.69 | $40.88 | $44.01 | -4.05% | 1,763,354 |
| Oct 12, 2020 | $47.40 | $47.58 | $43.89 | $45.87 | -1.76% | 1,068,061 |
| Oct 5, 2020 | $45.19 | $47.35 | $41.93 | $46.69 | +4.71% | 1,759,368 |
| Sep 28, 2020 | $38.60 | $44.90 | $38.40 | $44.59 | +17.93% | 1,871,511 |
| Sep 21, 2020 | $38.45 | $41.00 | $36.84 | $37.81 | -2.93% | 1,239,680 |
| Sep 14, 2020 | $39.89 | $41.39 | $38.14 | $38.95 | -0.87% | 2,024,738 |
| Sep 8, 2020 | $35.29 | $39.70 | $35.20 | $39.29 | +8.63% | 1,170,810 |
| Aug 31, 2020 | $37.26 | $39.11 | $35.28 | $36.17 | -3.73% | 1,472,268 |
| Aug 24, 2020 | $40.19 | $40.39 | $37.30 | $37.57 | -5.32% | 1,401,881 |
| Aug 17, 2020 | $37.29 | $39.75 | $37.18 | $39.68 | +6.84% | 1,444,233 |
| Aug 10, 2020 | $36.00 | $38.20 | $36.00 | $37.14 | +3.11% | 1,606,067 |
| Aug 3, 2020 | $35.81 | $36.98 | $35.33 | $36.02 | +1.12% | 1,888,887 |
| Jul 27, 2020 | $35.75 | $38.43 | $34.50 | $35.62 | +0.76% | 2,876,949 |
| Jul 20, 2020 | $33.35 | $37.39 | $32.79 | $35.35 | +5.27% | 2,344,874 |
| Jul 13, 2020 | $32.21 | $34.20 | $30.72 | $33.58 | +6.70% | 1,878,260 |
| Jul 6, 2020 | $30.76 | $32.69 | $29.99 | $31.47 | +6.03% | 1,387,745 |
| Jun 29, 2020 | $29.21 | $31.20 | $28.75 | $29.68 | +3.27% | 1,494,287 |
| Jun 22, 2020 | $29.77 | $31.70 | $28.50 | $28.74 | -4.01% | 1,566,610 |
| Jun 15, 2020 | $28.28 | $33.68 | $28.00 | $29.94 | -0.07% | 1,914,365 |
| Jun 8, 2020 | $32.42 | $33.05 | $28.35 | $29.96 | -5.49% | 1,955,749 |
| Jun 1, 2020 | $29.69 | $32.50 | $29.09 | $31.70 | +7.31% | 2,024,986 |
| May 26, 2020 | $29.89 | $31.38 | $27.67 | $29.54 | +1.10% | 2,580,357 |
| May 18, 2020 | $25.36 | $29.24 | $25.36 | $29.22 | +21.95% | 2,170,048 |
| May 11, 2020 | $23.19 | $24.45 | $21.03 | $23.96 | +0.84% | 2,658,118 |
| May 4, 2020 | $19.71 | $24.09 | $19.43 | $23.76 | +16.99% | 1,890,520 |
| Apr 27, 2020 | $15.91 | $22.78 | $15.90 | $20.31 | +29.78% | 3,348,574 |
| Apr 20, 2020 | $15.53 | $15.99 | $14.25 | $15.65 | -3.16% | 1,898,787 |
| Apr 13, 2020 | $18.96 | $19.30 | $14.56 | $16.16 | -14.77% | 2,110,385 |
| Apr 6, 2020 | $12.21 | $19.98 | $11.91 | $18.96 | +68.23% | 2,283,578 |
| Mar 30, 2020 | $15.56 | $15.78 | $10.83 | $11.27 | -28.54% | 2,627,709 |
| Mar 23, 2020 | $11.97 | $18.32 | $10.95 | $15.77 | +31.20% | 3,175,687 |
| Mar 16, 2020 | $22.00 | $22.50 | $9.04 | $12.02 | -49.87% | 5,651,166 |
| Mar 9, 2020 | $31.87 | $32.13 | $21.75 | $23.98 | -28.74% | 2,856,456 |
| Mar 2, 2020 | $33.52 | $36.46 | $32.80 | $33.65 | +0.96% | 2,770,527 |
| Feb 24, 2020 | $37.51 | $37.84 | $32.08 | $33.33 | -12.98% | 2,432,526 |
| Feb 18, 2020 | $37.57 | $39.31 | $37.19 | $38.30 | +2.54% | 1,984,209 |
| Feb 10, 2020 | $35.91 | $38.27 | $35.88 | $37.35 | +4.80% | 3,385,408 |
| Feb 3, 2020 | $29.82 | $36.96 | $29.73 | $35.64 | +20.12% | 2,900,168 |
| Jan 27, 2020 | $30.27 | $31.46 | $29.44 | $29.67 | -2.98% | 1,189,652 |
| Jan 21, 2020 | $29.37 | $31.41 | $29.30 | $30.58 | +4.16% | 1,387,867 |
| Jan 13, 2020 | $28.37 | $30.02 | $28.11 | $29.36 | +3.53% | 1,448,358 |
| Jan 6, 2020 | $27.82 | $29.08 | $27.72 | $28.36 | +1.98% | 1,346,206 |
| Dec 30, 2019 | $27.25 | $27.82 | $26.73 | $27.81 | +1.98% | 1,355,344 |
| Dec 23, 2019 | $27.64 | $27.93 | $26.94 | $27.27 | -1.37% | 1,055,228 |
| Dec 16, 2019 | $28.55 | $28.94 | $26.94 | $27.65 | -3.12% | 3,565,875 |
| Dec 9, 2019 | $28.48 | $29.16 | $28.15 | $28.54 | +0.88% | 980,384 |
| Dec 2, 2019 | $28.57 | $28.66 | $27.39 | $28.29 | -0.74% | 1,376,465 |
| Nov 25, 2019 | $27.18 | $29.03 | $27.16 | $28.50 | +4.93% | 964,140 |
| Nov 18, 2019 | $28.14 | $28.45 | $27.05 | $27.16 | -3.52% | 1,523,568 |
| Nov 11, 2019 | $26.73 | $28.29 | $26.57 | $28.15 | +4.92% | 1,964,369 |
| Nov 4, 2019 | $30.32 | $30.38 | $26.63 | $26.83 | -11.19% | 3,893,827 |
| Oct 28, 2019 | $34.05 | $34.25 | $29.51 | $30.21 | -11.07% | 2,984,076 |
| Oct 21, 2019 | $33.13 | $34.57 | $32.52 | $33.97 | +3.47% | 1,248,393 |
| Oct 14, 2019 | $29.98 | $33.32 | $29.85 | $32.83 | +9.11% | 2,544,979 |
| Oct 7, 2019 | $30.54 | $31.23 | $30.04 | $30.09 | -1.54% | 1,600,451 |
| Sep 30, 2019 | $30.50 | $31.13 | $29.59 | $30.56 | +0.20% | 1,733,416 |
| Sep 23, 2019 | $29.83 | $31.17 | $29.65 | $30.50 | +1.70% | 1,983,807 |
| Sep 16, 2019 | $29.90 | $30.88 | $29.55 | $29.99 | +0.47% | 1,681,903 |
| Sep 9, 2019 | $27.60 | $31.23 | $27.41 | $29.85 | +8.23% | 2,285,948 |
| Sep 3, 2019 | $27.88 | $28.08 | $26.91 | $27.58 | -2.13% | 1,000,760 |
| Aug 26, 2019 | $27.98 | $28.19 | $26.95 | $28.18 | +1.81% | 842,823 |
| Aug 19, 2019 | $27.60 | $29.51 | $27.46 | $27.68 | +1.54% | 1,271,640 |
| Aug 12, 2019 | $27.34 | $27.97 | $26.61 | $27.26 | -0.87% | 890,652 |
| Aug 5, 2019 | $26.72 | $27.58 | $25.56 | $27.50 | +1.10% | 1,165,759 |
| Jul 29, 2019 | $27.49 | $28.21 | $26.51 | $27.20 | -1.20% | 2,309,818 |
| Jul 22, 2019 | $26.33 | $27.61 | $24.92 | $27.53 | +4.56% | 1,891,286 |
| Jul 15, 2019 | $27.66 | $27.82 | $26.32 | $26.33 | -4.22% | 1,447,728 |
| Jul 8, 2019 | $26.45 | $27.68 | $26.18 | $27.49 | +3.97% | 908,765 |
| Jul 1, 2019 | $26.82 | $27.23 | $26.21 | $26.44 | -0.53% | 897,955 |
| Jun 24, 2019 | $26.32 | $26.78 | $24.82 | $26.58 | +0.95% | 1,983,922 |
| Jun 17, 2019 | $27.95 | $27.95 | $26.23 | $26.33 | -5.76% | 2,052,651 |
| Jun 10, 2019 | $27.93 | $28.39 | $27.00 | $27.94 | +0.07% | 1,246,232 |
| Jun 3, 2019 | $26.69 | $28.22 | $26.38 | $27.92 | +4.57% | 1,763,994 |
| May 28, 2019 | $27.57 | $27.92 | $26.42 | $26.70 | -2.91% | 1,769,747 |
| May 20, 2019 | $27.30 | $27.84 | $26.38 | $27.50 | -0.11% | 2,014,533 |
| May 13, 2019 | $27.05 | $28.41 | $26.90 | $27.53 | +0.29% | 1,888,403 |
| May 6, 2019 | $27.88 | $28.52 | $26.98 | $27.45 | -2.73% | 2,157,767 |
| Apr 29, 2019 | $25.00 | $28.77 | $24.80 | $28.22 | +13.02% | 3,600,455 |
| Apr 22, 2019 | $25.38 | $25.78 | $24.36 | $24.97 | -1.92% | 1,788,827 |
| Apr 15, 2019 | $25.65 | $26.03 | $24.85 | $25.46 | -1.13% | 2,065,249 |
| Apr 8, 2019 | $25.95 | $26.43 | $25.43 | $25.75 | -1.11% | 9,498,884 |
| Apr 1, 2019 | $24.07 | $26.75 | $23.03 | $26.04 | +8.64% | 3,391,121 |
| Mar 25, 2019 | $23.35 | $24.94 | $23.18 | $23.97 | +2.70% | 1,855,134 |
| Mar 18, 2019 | $23.52 | $23.89 | $21.95 | $23.34 | -0.51% | 1,421,384 |
| Mar 11, 2019 | $23.85 | $24.74 | $23.44 | $23.46 | -1.26% | 1,716,519 |
| Mar 4, 2019 | $22.80 | $24.17 | $22.49 | $23.76 | +4.49% | 1,361,689 |
| Feb 25, 2019 | $24.31 | $24.53 | $22.55 | $22.74 | -5.99% | 1,299,270 |
| Feb 19, 2019 | $23.64 | $24.22 | $23.32 | $24.19 | +2.20% | 780,756 |
| Feb 11, 2019 | $23.00 | $24.84 | $22.55 | $23.67 | +3.23% | 2,655,605 |
| Feb 4, 2019 | $23.35 | $24.65 | $21.65 | $22.93 | -2.72% | 3,564,664 |
| Jan 28, 2019 | $21.41 | $24.07 | $21.01 | $23.57 | +9.02% | 1,915,194 |
| Jan 22, 2019 | $20.75 | $22.15 | $20.15 | $21.62 | +3.54% | 1,342,809 |
| Jan 14, 2019 | $21.69 | $21.91 | $20.81 | $20.88 | -4.53% | 1,779,068 |
| Jan 7, 2019 | $19.25 | $22.12 | $19.08 | $21.87 | +14.26% | 3,879,427 |
| Dec 31, 2018 | $17.41 | $19.18 | $16.90 | $19.14 | +10.44% | 1,314,406 |
| Dec 24, 2018 | $16.66 | $17.64 | $16.35 | $17.33 | +3.34% | 1,612,664 |
| Dec 17, 2018 | $18.26 | $18.81 | $16.60 | $16.77 | -8.81% | 2,847,157 |
| Dec 10, 2018 | $19.76 | $19.76 | $18.28 | $18.39 | -6.89% | 1,788,820 |
| Dec 3, 2018 | $20.85 | $20.85 | $18.98 | $19.75 | -3.99% | 1,623,431 |
| Nov 26, 2018 | $20.92 | $20.94 | $19.29 | $20.57 | -0.77% | 1,408,723 |
| Nov 19, 2018 | $20.20 | $21.03 | $19.64 | $20.73 | +2.73% | 1,319,269 |
| Nov 12, 2018 | $20.52 | $21.05 | $19.20 | $20.18 | -2.13% | 2,195,157 |
| Nov 5, 2018 | $21.33 | $23.45 | $20.10 | $20.62 | -3.37% | 4,196,720 |
| Oct 29, 2018 | $22.10 | $22.39 | $20.21 | $21.34 | -4.22% | 3,599,823 |
| Oct 22, 2018 | $21.46 | $23.02 | $20.41 | $22.28 | +3.72% | 2,827,640 |
| Oct 15, 2018 | $23.39 | $24.22 | $21.39 | $21.48 | -8.40% | 3,370,200 |
| Oct 8, 2018 | $24.80 | $25.22 | $22.88 | $23.45 | -5.90% | 2,652,930 |
| Oct 1, 2018 | $26.36 | $26.50 | $24.22 | $24.92 | -5.07% | 2,529,519 |
| Sep 24, 2018 | $27.15 | $27.20 | $25.80 | $26.25 | -4.20% | 2,131,266 |
| Sep 17, 2018 | $29.05 | $29.83 | $26.51 | $27.40 | -6.00% | 2,702,701 |
| Sep 10, 2018 | $28.00 | $29.55 | $27.50 | $29.15 | +3.92% | 1,793,676 |
| Sep 4, 2018 | $29.40 | $29.95 | $27.95 | $28.05 | -4.10% | 945,864 |
| Aug 27, 2018 | $29.40 | $29.80 | $28.40 | $29.25 | 0.00% | 1,234,484 |
| Aug 20, 2018 | $29.25 | $30.70 | $28.90 | $29.25 | +0.34% | 957,205 |
| Aug 13, 2018 | $30.65 | $30.65 | $28.85 | $29.15 | -5.36% | 1,258,186 |
| Aug 6, 2018 | $30.40 | $31.35 | $28.90 | $30.80 | +0.65% | 1,580,163 |
| Jul 30, 2018 | $29.95 | $32.95 | $29.40 | $30.60 | +2.17% | 2,035,949 |
| Jul 23, 2018 | $32.95 | $33.20 | $29.80 | $29.95 | -9.24% | 1,958,972 |
| Jul 16, 2018 | $32.00 | $33.80 | $31.85 | $33.00 | +3.45% | 1,155,325 |
| Jul 9, 2018 | $32.20 | $32.45 | $31.35 | $31.90 | -0.31% | 756,546 |
| Jul 2, 2018 | $31.35 | $32.55 | $30.95 | $32.00 | +1.43% | 641,347 |
| Jun 25, 2018 | $31.30 | $31.95 | $30.45 | $31.55 | +0.80% | 1,282,600 |
| Jun 18, 2018 | $33.85 | $34.10 | $30.25 | $31.30 | -8.48% | 1,957,220 |
| Jun 11, 2018 | $31.65 | $35.50 | $30.35 | $34.20 | +8.40% | 2,621,537 |
| Jun 4, 2018 | $29.95 | $31.75 | $29.15 | $31.55 | +5.87% | 1,401,651 |
| May 29, 2018 | $30.40 | $31.35 | $29.65 | $29.80 | -2.77% | 1,170,195 |
| May 21, 2018 | $31.10 | $31.40 | $30.20 | $30.65 | -0.65% | 1,032,138 |
| May 14, 2018 | $30.70 | $30.95 | $29.00 | $30.85 | +0.49% | 1,437,324 |
| May 7, 2018 | $30.45 | $33.50 | $30.15 | $30.70 | +1.49% | 1,699,266 |
| Apr 30, 2018 | $31.10 | $31.35 | $29.25 | $30.25 | -2.58% | 1,255,115 |
| Apr 23, 2018 | $29.25 | $31.40 | $28.81 | $31.05 | +5.97% | 921,776 |
| Apr 16, 2018 | $29.65 | $31.20 | $29.03 | $29.30 | -0.17% | 934,985 |
| Apr 9, 2018 | $31.45 | $31.45 | $29.20 | $29.35 | -5.78% | 974,848 |
| Apr 2, 2018 | $29.80 | $32.65 | $28.36 | $31.15 | +4.01% | 1,142,509 |
| Mar 26, 2018 | $30.75 | $30.85 | $29.15 | $29.95 | -0.66% | 878,179 |
| Mar 19, 2018 | $30.25 | $31.35 | $29.80 | $30.15 | -0.82% | 804,791 |
| Mar 12, 2018 | $30.90 | $31.85 | $30.05 | $30.40 | -1.14% | 961,163 |
| Mar 5, 2018 | $30.15 | $30.95 | $29.80 | $30.75 | +1.32% | 1,329,614 |
| Feb 26, 2018 | $31.40 | $32.45 | $29.10 | $30.35 | -3.04% | 1,540,221 |
| Feb 20, 2018 | $32.25 | $32.75 | $31.15 | $31.30 | -3.69% | 920,559 |
| Feb 12, 2018 | $28.85 | $33.45 | $28.35 | $32.50 | +13.64% | 2,164,934 |
| Feb 5, 2018 | $30.85 | $31.50 | $27.65 | $28.60 | -8.33% | 1,650,169 |
| Jan 29, 2018 | $33.15 | $33.35 | $30.70 | $31.20 | -6.45% | 1,652,775 |
| Jan 22, 2018 | $34.55 | $35.05 | $32.85 | $33.35 | -4.44% | 1,109,148 |
| Jan 16, 2018 | $35.30 | $35.60 | $33.85 | $34.90 | 0.00% | 699,861 |
| Jan 8, 2018 | $35.20 | $36.00 | $34.20 | $34.90 | +1.31% | 2,190,033 |
| Jan 2, 2018 | $31.50 | $34.60 | $31.05 | $34.45 | +10.77% | 1,472,590 |
| Dec 26, 2017 | $30.25 | $31.45 | $30.25 | $31.10 | +3.15% | 526,565 |
| Dec 18, 2017 | $29.65 | $30.60 | $29.40 | $30.15 | +2.03% | 2,065,404 |
| Dec 11, 2017 | $30.00 | $30.35 | $29.15 | $29.55 | -1.01% | 2,182,629 |
| Dec 4, 2017 | $31.10 | $31.55 | $29.50 | $29.85 | -2.61% | 1,115,749 |
| Nov 27, 2017 | $30.55 | $31.90 | $29.60 | $30.65 | +0.49% | 1,706,493 |
| Nov 20, 2017 | $29.50 | $30.60 | $29.05 | $30.50 | +3.92% | 779,384 |
| Nov 13, 2017 | $28.40 | $29.85 | $28.05 | $29.35 | +2.98% | 1,270,249 |
| Nov 6, 2017 | $29.25 | $29.75 | $27.90 | $28.50 | -3.23% | 2,293,985 |
| Oct 30, 2017 | $27.45 | $30.16 | $27.45 | $29.45 | +7.68% | 1,558,684 |
| Oct 23, 2017 | $26.70 | $27.65 | $26.50 | $27.35 | +2.43% | 896,794 |
| Oct 16, 2017 | $25.85 | $26.90 | $25.50 | $26.70 | +4.09% | 739,144 |
| Oct 9, 2017 | $25.60 | $25.85 | $25.08 | $25.65 | +0.20% | 751,243 |
| Oct 2, 2017 | $24.80 | $25.95 | $24.78 | $25.60 | +3.64% | 3,894,010 |
| Sep 25, 2017 | $24.45 | $25.10 | $24.00 | $24.70 | +1.23% | 1,317,028 |
| Sep 18, 2017 | $24.10 | $24.65 | $23.85 | $24.40 | +1.67% | 788,043 |
| Sep 11, 2017 | $23.00 | $24.80 | $22.80 | $24.00 | +5.26% | 1,136,215 |
| Sep 5, 2017 | $22.50 | $22.90 | $21.95 | $22.80 | +1.56% | 666,947 |
| Aug 28, 2017 | $22.95 | $22.95 | $21.90 | $22.45 | -1.97% | 776,873 |
| Aug 21, 2017 | $22.35 | $23.15 | $22.05 | $22.90 | +2.69% | 745,298 |
| Aug 14, 2017 | $23.10 | $24.15 | $22.25 | $22.30 | -3.04% | 1,108,925 |
| Aug 7, 2017 | $24.90 | $25.00 | $22.43 | $23.00 | -8.00% | 1,278,576 |
| Jul 31, 2017 | $25.80 | $26.40 | $24.30 | $25.00 | -3.10% | 1,015,531 |
| Jul 24, 2017 | $25.80 | $26.35 | $25.40 | $25.80 | -0.39% | 859,182 |
| Jul 17, 2017 | $25.80 | $26.15 | $25.25 | $25.90 | +0.58% | 969,873 |
| Jul 10, 2017 | $25.35 | $25.93 | $25.05 | $25.75 | +1.18% | 432,237 |
| Jul 3, 2017 | $24.95 | $25.55 | $24.45 | $25.45 | +2.62% | 474,887 |
| Jun 26, 2017 | $24.35 | $24.95 | $24.23 | $24.80 | +1.85% | 975,340 |
| Jun 19, 2017 | $24.95 | $25.50 | $24.20 | $24.35 | -1.62% | 672,228 |
| Jun 12, 2017 | $25.15 | $25.70 | $24.75 | $24.75 | -1.79% | 658,310 |
| Jun 5, 2017 | $25.55 | $25.60 | $24.40 | $25.20 | -1.56% | 503,499 |
| May 30, 2017 | $25.15 | $25.90 | $24.48 | $25.60 | +1.39% | 600,194 |
| May 22, 2017 | $26.20 | $26.45 | $25.20 | $25.25 | -3.44% | 487,607 |
| May 15, 2017 | $25.75 | $26.35 | $25.25 | $26.15 | +1.95% | 691,221 |
| May 8, 2017 | $26.50 | $27.50 | $24.90 | $25.65 | -3.39% | 1,361,395 |
| May 1, 2017 | $27.50 | $28.05 | $26.25 | $26.55 | -2.75% | 647,731 |
| Apr 24, 2017 | $27.30 | $28.00 | $26.66 | $27.30 | +1.49% | 710,713 |
| Apr 17, 2017 | $25.65 | $27.25 | $25.50 | $26.90 | +5.28% | 769,685 |
| Apr 10, 2017 | $26.30 | $27.65 | $25.05 | $25.55 | -2.48% | 1,229,428 |
| Apr 3, 2017 | $25.45 | $26.25 | $24.95 | $26.20 | +3.15% | 891,692 |
| Mar 27, 2017 | $24.60 | $25.60 | $24.25 | $25.40 | +2.21% | 685,502 |
| Mar 20, 2017 | $25.45 | $25.55 | $24.05 | $24.85 | -1.97% | 851,385 |
| Mar 13, 2017 | $24.90 | $25.55 | $23.85 | $25.35 | +2.01% | 981,391 |
| Mar 6, 2017 | $23.05 | $25.20 | $22.78 | $24.85 | +7.34% | 1,394,349 |
| Feb 27, 2017 | $22.85 | $23.40 | $22.60 | $23.15 | +1.54% | 1,065,301 |
| Feb 21, 2017 | $23.15 | $23.15 | $22.35 | $22.80 | -0.65% | 422,356 |
| Feb 13, 2017 | $22.95 | $23.75 | $22.30 | $22.95 | +0.66% | 768,450 |
| Feb 6, 2017 | $23.05 | $23.05 | $22.00 | $22.80 | -1.08% | 339,449 |
| Jan 30, 2017 | $23.30 | $23.55 | $22.40 | $23.05 | -1.71% | 283,538 |
| Jan 23, 2017 | $21.00 | $24.08 | $21.00 | $23.45 | +11.14% | 701,461 |
| Jan 17, 2017 | $21.45 | $21.50 | $20.75 | $21.10 | -1.63% | 258,443 |
| Jan 9, 2017 | $20.95 | $21.65 | $20.30 | $21.45 | +2.63% | 416,365 |
| Jan 3, 2017 | $21.25 | $21.45 | $20.85 | $20.90 | -0.48% | 354,972 |
| Dec 27, 2016 | $20.85 | $21.65 | $20.65 | $21.00 | +1.69% | 317,250 |
| Dec 19, 2016 | $20.90 | $21.50 | $20.45 | $20.65 | -0.96% | 565,740 |
| Dec 12, 2016 | $21.65 | $21.80 | $20.30 | $20.85 | -3.47% | 515,984 |
| Dec 5, 2016 | $19.75 | $21.85 | $19.65 | $21.60 | +9.09% | 798,368 |
| Nov 28, 2016 | $21.25 | $21.80 | $19.70 | $19.80 | -7.69% | 975,639 |
| Nov 21, 2016 | $21.35 | $21.70 | $20.80 | $21.45 | +0.47% | 367,323 |
| Nov 14, 2016 | $21.20 | $21.35 | $20.35 | $21.35 | – | 475,828 |
Seasonality
CCS 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 | 7.0% | 1.5% | -4.6% | 5.1% | 3.8% | 3.4% | 6.2% | -1.1% | -1.6% | -4.1% | 6.8% | -0.6% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 6.1% | 7.2% | -14.7% | -2.4% | -5.1% | 35.7% | -6.3% | 1.0% | -10.8% | -12.7% | ||
| 2025 | 4.1% | -8.7% | -3.4% | -18.7% | -4.4% | 8.6% | -0.1% | 17.6% | -3.8% | -6.3% | 10.4% | -9.1% |
| 2024 | -4.9% | -0.2% | 11.8% | -17.8% | 6.8% | -3.3% | 28.2% | -4.2% | 2.9% | -13.9% | 2.2% | -18.8% |
| 2023 | 22.4% | -1.9% | 6.9% | 5.4% | -5.2% | 20.4% | 0.8% | -3.5% | -10.1% | -7.9% | 17.7% | 26.3% |
| 2022 | -19.5% | -3.2% | -15.7% | -1.6% | 3.5% | -17.3% | 13.8% | -8.4% | -8.4% | 4.0% | 8.7% | 3.8% |
| 2021 | 7.2% | 17.9% | 9.0% | 22.6% | 10.1% | -18.1% | 4.4% | 1.2% | -12.3% | 9.1% | 6.2% | 15.1% |
| 2020 | 8.5% | 12.3% | -56.5% | 47.6% | 37.9% | 3.8% | 16.2% | 0.2% | 18.6% | -8.2% | 14.6% | -1.6% |
| 2019 | 35.9% | -2.7% | 5.0% | 6.1% | 5.0% | -0.4% | 3.7% | 2.2% | 8.7% | -1.5% | -5.5% | -4.0% |
| 2018 | 1.6% | -5.9% | 0.7% | 2.7% | -2.1% | 4.8% | -3.3% | -4.1% | -10.3% | -19.2% | -3.1% | -16.1% |
| 2017 | 8.3% | 0.4% | 11.2% | 7.5% | -8.8% | -0.4% | 4.4% | -12.9% | 9.5% | 15.6% | 9.8% | -0.8% |