Coeur Mining, Inc. (CDE) stock
CDENYSEGold and Silver OresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 18/3043% below fair value
$13.10−0.94 (-6.70%)
Close on Oct 30, 2026Market cap $13.47BP/E 10.8Yield –
Price history
Coeur Mining share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.10
-6.70% on the day
52-week range
$12.71 – $27.77
-52.8% from the high
Change over 52 weeks
-26.0%
From $17.70 on Oct 30, 2025
Average volume
35.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.51 | $14.43 | $12.71 | $13.10 | -2.60% | 183,615,580 |
| Oct 19, 2026 | $15.46 | $15.89 | $13.16 | $13.45 | -13.06% | 178,333,450 |
| Oct 12, 2026 | $16.93 | $17.06 | $14.68 | $15.47 | -9.69% | 145,221,510 |
| Oct 5, 2026 | $17.86 | $17.86 | $16.23 | $17.13 | -3.00% | 177,972,740 |
| Sep 28, 2026 | $18.17 | $18.70 | $17.12 | $17.66 | -8.12% | 175,473,740 |
| Sep 21, 2026 | $19.83 | $20.63 | $18.74 | $19.22 | -2.73% | 183,714,110 |
| Sep 14, 2026 | $19.76 | $20.48 | $18.48 | $19.76 | -3.98% | 210,037,800 |
| Sep 8, 2026 | $21.05 | $21.49 | $19.92 | $20.58 | -3.11% | 89,799,780 |
| Aug 31, 2026 | $20.98 | $22.16 | $19.76 | $21.24 | +0.52% | 175,766,280 |
| Aug 24, 2026 | $21.26 | $22.45 | $20.36 | $21.13 | +0.76% | 183,397,630 |
| Aug 17, 2026 | $19.30 | $21.88 | $18.49 | $20.97 | +11.48% | 195,238,640 |
| Aug 10, 2026 | $17.22 | $19.35 | $16.99 | $18.81 | +8.17% | 198,041,310 |
| Aug 3, 2026 | $14.74 | $17.61 | $14.65 | $17.39 | +16.63% | 231,836,620 |
| Jul 27, 2026 | $15.33 | $15.47 | $14.02 | $14.91 | -1.45% | 156,431,440 |
| Jul 20, 2026 | $14.28 | $16.45 | $13.97 | $15.13 | +5.44% | 187,994,370 |
| Jul 13, 2026 | $15.57 | $16.49 | $13.93 | $14.35 | -10.20% | 97,825,240 |
| Jul 6, 2026 | $17.45 | $17.65 | $14.83 | $15.98 | -7.63% | 104,843,222 |
| Jun 29, 2026 | $15.98 | $17.95 | $15.82 | $17.30 | +7.99% | 127,096,580 |
| Jun 22, 2026 | $17.11 | $17.68 | $15.15 | $16.02 | -8.51% | 331,314,890 |
| Jun 15, 2026 | $18.59 | $19.47 | $17.02 | $17.51 | +1.80% | 293,751,210 |
| Jun 8, 2026 | $16.85 | $17.38 | $15.23 | $17.20 | +5.07% | 165,882,670 |
| Jun 1, 2026 | $18.76 | $19.87 | $16.15 | $16.37 | -15.27% | 130,517,410 |
| May 26, 2026 | $18.03 | $19.34 | $17.28 | $19.32 | +9.59% | 84,376,000 |
| May 18, 2026 | $17.80 | $18.32 | $16.55 | $17.63 | +0.11% | 87,498,910 |
| May 11, 2026 | $19.02 | $20.40 | $17.58 | $17.61 | -5.12% | 105,131,850 |
| May 4, 2026 | $17.29 | $20.02 | $17.00 | $18.56 | +5.16% | 109,555,330 |
| Apr 27, 2026 | $19.09 | $19.18 | $17.01 | $17.65 | -8.60% | 97,659,170 |
| Apr 20, 2026 | $19.82 | $20.09 | $18.20 | $19.31 | -5.25% | 80,648,750 |
| Apr 13, 2026 | $19.82 | $21.47 | $19.28 | $20.38 | +0.69% | 84,464,800 |
| Apr 6, 2026 | $19.14 | $20.89 | $18.22 | $20.24 | +6.02% | 95,427,780 |
| Mar 30, 2026 | $17.52 | $20.12 | $16.11 | $19.09 | +11.44% | 139,262,290 |
| Mar 23, 2026 | $17.39 | $19.24 | $16.02 | $17.13 | -3.06% | 352,555,800 |
| Mar 16, 2026 | $20.69 | $21.34 | $17.08 | $17.67 | -12.48% | 145,763,570 |
| Mar 9, 2026 | $21.70 | $24.04 | $20.07 | $20.19 | -10.82% | 91,475,920 |
| Mar 2, 2026 | $26.76 | $27.20 | $21.67 | $22.64 | -16.61% | 101,750,910 |
| Feb 23, 2026 | $24.90 | $27.38 | $23.54 | $27.15 | +10.23% | 96,136,800 |
| Feb 17, 2026 | $21.44 | $24.81 | $20.58 | $24.63 | +9.86% | 107,259,350 |
| Feb 9, 2026 | $21.86 | $23.71 | $20.91 | $22.42 | +4.57% | 100,864,840 |
| Feb 2, 2026 | $20.22 | $22.13 | $19.08 | $21.44 | +4.89% | 148,565,020 |
| Jan 26, 2026 | $27.67 | $27.77 | $20.02 | $20.44 | -21.72% | 196,321,090 |
| Jan 20, 2026 | $23.25 | $26.50 | $22.43 | $26.11 | +15.63% | 128,419,250 |
| Jan 12, 2026 | $21.51 | $22.60 | $20.17 | $22.58 | +10.69% | 123,672,120 |
| Jan 5, 2026 | $18.01 | $20.53 | $17.80 | $20.40 | +16.24% | 109,193,090 |
| Dec 29, 2025 | $18.21 | $18.88 | $16.94 | $17.55 | -8.55% | 72,401,850 |
| Dec 22, 2025 | $19.28 | $19.73 | $18.08 | $19.19 | +5.15% | 76,277,340 |
| Dec 15, 2025 | $17.85 | $18.54 | $16.30 | $18.25 | +5.80% | 104,383,500 |
| Dec 8, 2025 | $15.91 | $18.18 | $15.24 | $17.25 | +8.76% | 93,659,960 |
| Dec 1, 2025 | $17.64 | $17.88 | $15.65 | $15.86 | -8.16% | 72,215,450 |
| Nov 24, 2025 | $14.14 | $17.29 | $14.00 | $17.27 | +23.45% | 62,573,260 |
| Nov 17, 2025 | $14.65 | $15.17 | $13.55 | $13.99 | -5.54% | 84,224,630 |
| Nov 10, 2025 | $15.27 | $16.03 | $14.04 | $14.81 | +0.82% | 100,695,740 |
| Nov 3, 2025 | $15.94 | $16.07 | $13.78 | $14.69 | -14.44% | 124,116,310 |
| Oct 27, 2025 | $17.85 | $19.00 | $16.33 | $17.17 | -7.94% | 74,908,220 |
| Oct 20, 2025 | $22.06 | $22.34 | $17.50 | $18.65 | -11.40% | 74,856,089 |
| Oct 13, 2025 | $20.84 | $23.62 | $20.64 | $21.05 | +7.62% | 78,254,270 |
| Oct 6, 2025 | $19.14 | $21.80 | $18.61 | $19.56 | +4.43% | 85,941,630 |
| Sep 29, 2025 | $19.10 | $19.49 | $17.86 | $18.73 | +1.57% | 71,004,640 |
| Sep 22, 2025 | $18.15 | $18.83 | $17.16 | $18.44 | +5.86% | 81,954,480 |
| Sep 15, 2025 | $15.37 | $17.48 | $15.20 | $17.42 | +12.17% | 117,708,510 |
| Sep 8, 2025 | $14.88 | $15.75 | $14.15 | $15.53 | +5.86% | 66,343,180 |
| Sep 2, 2025 | $13.79 | $14.75 | $12.92 | $14.67 | +11.56% | 77,862,600 |
| Aug 25, 2025 | $12.12 | $13.18 | $12.05 | $13.15 | +8.95% | 53,506,851 |
| Aug 18, 2025 | $11.63 | $12.30 | $11.23 | $12.07 | +3.25% | 45,340,893 |
| Aug 11, 2025 | $11.05 | $11.97 | $10.92 | $11.69 | +0.34% | 94,411,700 |
| Aug 4, 2025 | $8.81 | $11.72 | $8.81 | $11.65 | +34.22% | 86,871,611 |
| Jul 28, 2025 | $9.19 | $9.22 | $8.57 | $8.68 | -6.47% | 50,609,198 |
| Jul 21, 2025 | $9.24 | $9.75 | $9.12 | $9.28 | +2.20% | 46,826,826 |
| Jul 14, 2025 | $9.65 | $9.97 | $8.82 | $9.08 | -5.32% | 50,350,089 |
| Jul 7, 2025 | $8.96 | $9.66 | $8.75 | $9.59 | +5.15% | 56,700,428 |
| Jun 30, 2025 | $8.79 | $9.18 | $8.70 | $9.12 | +4.71% | 37,095,722 |
| Jun 23, 2025 | $8.94 | $9.25 | $8.46 | $8.71 | -2.13% | 67,133,080 |
| Jun 16, 2025 | $9.20 | $9.30 | $8.75 | $8.90 | -3.89% | 58,995,010 |
| Jun 9, 2025 | $9.46 | $9.60 | $9.06 | $9.26 | -1.17% | 72,079,970 |
| Jun 2, 2025 | $8.44 | $9.69 | $8.26 | $9.37 | +15.97% | 97,663,520 |
| May 26, 2025 | $7.82 | $8.46 | $7.65 | $8.08 | +3.46% | 76,243,386 |
| May 19, 2025 | $7.46 | $7.98 | $7.32 | $7.81 | +4.69% | 64,133,669 |
| May 12, 2025 | $7.40 | $7.84 | $7.15 | $7.46 | -4.85% | 102,947,850 |
| May 5, 2025 | $5.47 | $7.85 | $5.27 | $7.84 | +47.65% | 110,185,170 |
| Apr 28, 2025 | $5.61 | $5.71 | $5.21 | $5.31 | -6.35% | 72,560,250 |
| Apr 21, 2025 | $6.35 | $6.43 | $5.57 | $5.67 | -5.97% | 75,990,670 |
| Apr 14, 2025 | $5.70 | $6.51 | $5.69 | $6.03 | +1.86% | 60,323,180 |
| Apr 7, 2025 | $4.74 | $6.10 | $4.58 | $5.92 | +21.81% | 114,570,480 |
| Mar 31, 2025 | $5.99 | $6.00 | $4.75 | $4.86 | -20.20% | 103,251,410 |
| Mar 24, 2025 | $6.25 | $6.65 | $6.04 | $6.09 | -1.93% | 85,734,960 |
| Mar 17, 2025 | $6.09 | $6.84 | $6.07 | $6.21 | +2.99% | 114,084,320 |
| Mar 10, 2025 | $5.44 | $6.12 | $5.01 | $6.03 | +8.26% | 99,328,890 |
| Mar 3, 2025 | $5.30 | $5.76 | $4.89 | $5.57 | +8.16% | 103,155,060 |
| Feb 24, 2025 | $5.49 | $5.49 | $4.86 | $5.15 | -5.68% | 118,129,870 |
| Feb 18, 2025 | $6.78 | $6.80 | $5.42 | $5.46 | -17.40% | 120,678,200 |
| Feb 10, 2025 | $7.24 | $7.50 | $6.55 | $6.61 | -4.48% | 170,606,510 |
| Feb 3, 2025 | $6.62 | $7.36 | $6.56 | $6.92 | +4.85% | 86,211,530 |
| Jan 27, 2025 | $6.12 | $6.94 | $5.98 | $6.60 | +4.27% | 64,211,112 |
| Jan 21, 2025 | $6.25 | $6.55 | $6.13 | $6.33 | +2.43% | 37,484,343 |
| Jan 13, 2025 | $6.08 | $6.60 | $5.90 | $6.18 | -1.12% | 47,932,986 |
| Jan 6, 2025 | $6.15 | $6.66 | $6.02 | $6.25 | +3.31% | 45,689,306 |
| Dec 30, 2024 | $5.67 | $6.24 | $5.53 | $6.05 | +4.85% | 38,166,367 |
| Dec 23, 2024 | $5.82 | $5.94 | $5.68 | $5.77 | -1.87% | 27,655,799 |
| Dec 16, 2024 | $6.50 | $6.55 | $5.70 | $5.88 | -10.37% | 49,732,027 |
| Dec 9, 2024 | $6.96 | $7.44 | $6.51 | $6.56 | -1.35% | 57,759,298 |
| Dec 2, 2024 | $6.34 | $6.92 | $6.15 | $6.65 | +2.94% | 47,735,688 |
| Nov 25, 2024 | $6.22 | $6.66 | $6.17 | $6.46 | -1.67% | 26,189,684 |
| Nov 18, 2024 | $6.30 | $6.78 | $6.30 | $6.57 | +7.00% | 43,807,174 |
| Nov 11, 2024 | $6.20 | $6.52 | $5.99 | $6.14 | -6.83% | 62,733,962 |
| Nov 4, 2024 | $6.16 | $6.64 | $5.49 | $6.59 | +7.15% | 63,664,692 |
| Oct 28, 2024 | $6.73 | $6.98 | $6.12 | $6.15 | -9.56% | 43,823,307 |
| Oct 21, 2024 | $7.42 | $7.52 | $6.74 | $6.80 | -4.23% | 53,924,097 |
| Oct 14, 2024 | $6.32 | $7.14 | $6.28 | $7.10 | +11.11% | 52,473,976 |
| Oct 7, 2024 | $6.33 | $6.58 | $6.03 | $6.39 | -0.31% | 48,779,141 |
| Sep 30, 2024 | $7.01 | $7.18 | $6.23 | $6.41 | -10.10% | 47,355,347 |
| Sep 23, 2024 | $7.01 | $7.72 | $6.81 | $7.13 | +2.30% | 38,559,740 |
| Sep 16, 2024 | $7.27 | $7.39 | $6.74 | $6.97 | -4.26% | 53,169,456 |
| Sep 9, 2024 | $5.34 | $7.31 | $5.21 | $7.28 | +37.88% | 52,442,936 |
| Sep 3, 2024 | $5.91 | $5.95 | $5.20 | $5.28 | -14.01% | 37,377,219 |
| Aug 26, 2024 | $6.42 | $6.48 | $5.99 | $6.14 | -3.46% | 28,759,370 |
| Aug 19, 2024 | $6.07 | $6.63 | $6.02 | $6.36 | +4.61% | 27,378,546 |
| Aug 12, 2024 | $5.53 | $6.13 | $5.30 | $6.08 | +11.76% | 50,737,683 |
| Aug 5, 2024 | $4.73 | $5.58 | $4.57 | $5.44 | -1.09% | 32,529,179 |
| Jul 29, 2024 | $6.36 | $6.64 | $5.45 | $5.50 | -12.28% | 36,257,193 |
| Jul 22, 2024 | $6.24 | $6.81 | $6.01 | $6.27 | -0.32% | 24,155,997 |
| Jul 15, 2024 | $6.66 | $6.82 | $6.02 | $6.29 | -5.56% | 28,814,306 |
| Jul 8, 2024 | $6.20 | $6.82 | $6.16 | $6.66 | +5.71% | 29,008,022 |
| Jul 1, 2024 | $5.63 | $6.37 | $5.40 | $6.30 | +12.10% | 21,023,544 |
| Jun 24, 2024 | $5.83 | $5.89 | $5.40 | $5.62 | -2.26% | 31,056,263 |
| Jun 17, 2024 | $5.61 | $5.94 | $5.40 | $5.75 | +0.17% | 40,321,161 |
| Jun 10, 2024 | $5.40 | $5.95 | $5.23 | $5.74 | +7.09% | 30,179,825 |
| Jun 3, 2024 | $5.78 | $6.03 | $5.26 | $5.36 | -6.78% | 35,160,724 |
| May 28, 2024 | $5.84 | $6.05 | $5.49 | $5.75 | +5.70% | 26,304,879 |
| May 20, 2024 | $5.92 | $6.03 | $5.29 | $5.44 | -7.48% | 40,720,241 |
| May 13, 2024 | $5.27 | $5.94 | $5.01 | $5.88 | +11.15% | 39,498,892 |
| May 6, 2024 | $5.08 | $5.59 | $4.96 | $5.29 | +8.40% | 34,105,901 |
| Apr 29, 2024 | $4.99 | $5.08 | $4.36 | $4.88 | -1.21% | 37,102,132 |
| Apr 22, 2024 | $4.18 | $4.97 | $4.03 | $4.94 | +9.78% | 37,657,512 |
| Apr 15, 2024 | $4.72 | $4.81 | $4.20 | $4.50 | -3.02% | 44,694,870 |
| Apr 8, 2024 | $4.99 | $5.47 | $4.48 | $4.64 | -4.72% | 70,989,808 |
| Apr 1, 2024 | $4.10 | $4.94 | $4.03 | $4.87 | +29.18% | 65,497,720 |
| Mar 25, 2024 | $3.40 | $3.79 | $3.36 | $3.77 | +13.21% | 21,707,526 |
| Mar 18, 2024 | $3.25 | $3.50 | $2.98 | $3.33 | +2.15% | 33,094,987 |
| Mar 11, 2024 | $3.14 | $3.33 | $3.05 | $3.26 | +4.15% | 34,738,249 |
| Mar 4, 2024 | $2.75 | $3.30 | $2.74 | $3.13 | +15.50% | 44,042,775 |
| Feb 26, 2024 | $2.67 | $2.74 | $2.42 | $2.71 | -0.37% | 35,725,646 |
| Feb 20, 2024 | $2.64 | $2.73 | $2.50 | $2.72 | +3.42% | 20,540,216 |
| Feb 12, 2024 | $2.66 | $2.82 | $2.50 | $2.63 | -2.59% | 32,607,423 |
| Feb 5, 2024 | $2.63 | $2.81 | $2.59 | $2.70 | -1.46% | 17,619,385 |
| Jan 29, 2024 | $2.74 | $2.99 | $2.66 | $2.74 | +1.11% | 44,098,232 |
| Jan 22, 2024 | $2.57 | $2.94 | $2.53 | $2.71 | +4.23% | 31,712,683 |
| Jan 16, 2024 | $2.81 | $2.83 | $2.52 | $2.60 | -9.72% | 24,665,573 |
| Jan 8, 2024 | $2.77 | $3.01 | $2.57 | $2.88 | +1.77% | 31,897,528 |
| Jan 2, 2024 | $3.25 | $3.34 | $2.82 | $2.83 | -13.19% | 24,550,793 |
| Dec 26, 2023 | $3.46 | $3.53 | $3.20 | $3.26 | -5.23% | 14,901,147 |
| Dec 18, 2023 | $3.58 | $3.69 | $3.33 | $3.44 | -2.82% | 30,108,350 |
| Dec 11, 2023 | $2.92 | $3.65 | $2.81 | $3.54 | +17.61% | 57,260,864 |
| Dec 4, 2023 | $3.10 | $3.15 | $2.89 | $3.01 | -4.75% | 29,047,925 |
| Nov 27, 2023 | $2.92 | $3.17 | $2.80 | $3.16 | +10.88% | 36,423,776 |
| Nov 20, 2023 | $2.45 | $2.90 | $2.44 | $2.85 | +13.10% | 20,599,303 |
| Nov 13, 2023 | $2.11 | $2.57 | $2.00 | $2.52 | +19.43% | 33,372,421 |
| Nov 6, 2023 | $2.57 | $2.61 | $2.07 | $2.11 | -18.22% | 30,978,367 |
| Oct 30, 2023 | $2.59 | $2.69 | $2.38 | $2.58 | +1.18% | 27,965,193 |
| Oct 23, 2023 | $2.56 | $2.66 | $2.38 | $2.55 | -2.30% | 25,919,572 |
| Oct 16, 2023 | $2.47 | $2.81 | $2.45 | $2.61 | +4.40% | 27,966,851 |
| Oct 9, 2023 | $2.23 | $2.59 | $2.20 | $2.50 | +13.64% | 28,250,934 |
| Oct 2, 2023 | $2.15 | $2.23 | $2.02 | $2.20 | -0.90% | 29,977,008 |
| Sep 25, 2023 | $2.32 | $2.44 | $2.13 | $2.22 | -2.20% | 38,372,044 |
| Sep 18, 2023 | $2.40 | $2.45 | $2.04 | $2.27 | -4.62% | 36,414,211 |
| Sep 11, 2023 | $2.27 | $2.42 | $2.21 | $2.38 | +7.69% | 51,203,868 |
| Sep 5, 2023 | $2.39 | $2.39 | $2.19 | $2.21 | -8.30% | 19,093,965 |
| Aug 28, 2023 | $2.49 | $2.63 | $2.40 | $2.41 | -2.82% | 21,788,784 |
| Aug 21, 2023 | $2.54 | $2.65 | $2.38 | $2.48 | -1.98% | 30,991,402 |
| Aug 14, 2023 | $2.52 | $2.54 | $2.27 | $2.53 | -1.94% | 38,016,527 |
| Aug 7, 2023 | $2.78 | $2.78 | $2.34 | $2.58 | -6.52% | 32,708,300 |
| Jul 31, 2023 | $2.99 | $3.14 | $2.68 | $2.76 | -6.76% | 21,767,776 |
| Jul 24, 2023 | $3.14 | $3.28 | $2.90 | $2.96 | -3.58% | 20,805,664 |
| Jul 17, 2023 | $3.04 | $3.40 | $2.97 | $3.07 | -0.32% | 23,541,432 |
| Jul 10, 2023 | $2.67 | $3.16 | $2.65 | $3.08 | +15.79% | 30,463,474 |
| Jul 3, 2023 | $2.89 | $2.94 | $2.65 | $2.66 | -6.34% | 15,941,825 |
| Jun 26, 2023 | $2.81 | $2.94 | $2.77 | $2.84 | +2.90% | 18,857,262 |
| Jun 20, 2023 | $3.06 | $3.06 | $2.76 | $2.76 | -11.25% | 28,535,019 |
| Jun 12, 2023 | $3.12 | $3.36 | $3.05 | $3.11 | -0.32% | 34,445,154 |
| Jun 5, 2023 | $3.06 | $3.31 | $3.02 | $3.12 | +0.65% | 17,236,505 |
| May 30, 2023 | $3.04 | $3.23 | $2.83 | $3.10 | +3.68% | 30,371,121 |
| May 22, 2023 | $3.21 | $3.34 | $2.95 | $2.99 | -6.85% | 24,198,939 |
| May 15, 2023 | $3.34 | $3.39 | $3.14 | $3.21 | -3.89% | 25,914,780 |
| May 8, 2023 | $3.58 | $3.67 | $3.24 | $3.34 | -5.92% | 25,872,297 |
| May 1, 2023 | $3.53 | $3.65 | $3.22 | $3.55 | +4.41% | 30,013,368 |
| Apr 24, 2023 | $3.63 | $3.73 | $3.36 | $3.40 | -6.34% | 20,939,694 |
| Apr 17, 2023 | $4.01 | $4.12 | $3.59 | $3.63 | -10.81% | 23,881,397 |
| Apr 10, 2023 | $4.05 | $4.55 | $4.02 | $4.07 | -1.21% | 28,426,520 |
| Apr 3, 2023 | $3.94 | $4.34 | $3.85 | $4.12 | +3.26% | 23,280,143 |
| Mar 27, 2023 | $3.24 | $4.10 | $3.22 | $3.99 | +20.91% | 29,060,608 |
| Mar 20, 2023 | $3.10 | $3.38 | $3.09 | $3.30 | +7.14% | 25,959,710 |
| Mar 13, 2023 | $2.99 | $3.16 | $2.88 | $3.08 | +8.07% | 53,685,221 |
| Mar 6, 2023 | $3.17 | $3.18 | $2.83 | $2.85 | -10.66% | 21,845,135 |
| Feb 27, 2023 | $2.97 | $3.22 | $2.96 | $3.19 | +8.50% | 41,791,619 |
| Feb 21, 2023 | $3.29 | $3.34 | $2.90 | $2.94 | -11.18% | 24,702,303 |
| Feb 13, 2023 | $3.42 | $3.46 | $3.15 | $3.31 | -4.06% | 19,555,326 |
| Feb 6, 2023 | $3.65 | $3.70 | $3.39 | $3.45 | -5.22% | 17,029,965 |
| Jan 30, 2023 | $3.95 | $4.10 | $3.60 | $3.64 | -8.08% | 19,183,943 |
| Jan 23, 2023 | $4.09 | $4.27 | $3.94 | $3.96 | -5.04% | 16,798,599 |
| Jan 17, 2023 | $3.76 | $4.18 | $3.60 | $4.17 | +9.74% | 22,358,105 |
| Jan 9, 2023 | $3.79 | $3.86 | $3.60 | $3.80 | +3.26% | 24,138,996 |
| Jan 3, 2023 | $3.46 | $3.75 | $3.37 | $3.68 | +9.52% | 18,121,035 |
| Dec 27, 2022 | $3.48 | $3.78 | $3.32 | $3.36 | -2.04% | 18,886,894 |
| Dec 19, 2022 | $3.31 | $3.59 | $3.11 | $3.43 | +4.89% | 19,229,910 |
| Dec 12, 2022 | $3.28 | $3.56 | $3.12 | $3.27 | -1.80% | 45,391,456 |
| Dec 5, 2022 | $3.40 | $3.56 | $3.17 | $3.33 | -4.31% | 31,943,225 |
| Nov 28, 2022 | $3.38 | $3.66 | $3.18 | $3.48 | +2.35% | 29,447,236 |
| Nov 21, 2022 | $3.22 | $3.43 | $3.13 | $3.40 | +4.62% | 16,014,960 |
| Nov 14, 2022 | $3.57 | $3.64 | $3.18 | $3.25 | -7.14% | 27,787,601 |
| Nov 7, 2022 | $4.07 | $4.35 | $3.42 | $3.50 | -12.28% | 38,273,785 |
| Oct 31, 2022 | $3.82 | $4.10 | $3.45 | $3.99 | +4.18% | 22,756,805 |
| Oct 24, 2022 | $3.89 | $4.23 | $3.68 | $3.83 | -0.78% | 19,238,103 |
| Oct 17, 2022 | $3.38 | $3.87 | $3.37 | $3.86 | +18.04% | 24,074,469 |
| Oct 10, 2022 | $3.40 | $3.68 | $3.21 | $3.27 | -6.57% | 28,566,496 |
| Oct 3, 2022 | $3.58 | $4.07 | $3.47 | $3.50 | +2.34% | 39,629,478 |
| Sep 26, 2022 | $2.75 | $3.56 | $2.65 | $3.42 | +23.02% | 34,339,581 |
| Sep 19, 2022 | $2.80 | $3.38 | $2.74 | $2.78 | -2.46% | 34,904,795 |
| Sep 12, 2022 | $3.20 | $3.46 | $2.76 | $2.85 | -6.86% | 38,467,704 |
| Sep 6, 2022 | $2.75 | $3.07 | $2.62 | $3.06 | +12.92% | 12,767,778 |
| Aug 29, 2022 | $2.83 | $2.97 | $2.59 | $2.71 | -5.90% | 17,898,658 |
| Aug 22, 2022 | $2.79 | $3.19 | $2.73 | $2.88 | +1.41% | 18,510,270 |
| Aug 15, 2022 | $3.22 | $3.25 | $2.84 | $2.84 | -14.71% | 16,436,700 |
| Aug 8, 2022 | $3.13 | $3.36 | $3.07 | $3.33 | +6.73% | 21,721,232 |
| Aug 1, 2022 | $3.21 | $3.22 | $2.86 | $3.12 | -2.80% | 25,487,828 |
| Jul 25, 2022 | $2.66 | $3.24 | $2.54 | $3.21 | +21.59% | 27,608,502 |
| Jul 18, 2022 | $2.81 | $2.98 | $2.63 | $2.64 | -4.00% | 26,341,929 |
| Jul 11, 2022 | $2.77 | $2.98 | $2.63 | $2.75 | -2.48% | 19,824,279 |
| Jul 5, 2022 | $3.01 | $3.02 | $2.67 | $2.82 | -8.14% | 19,913,335 |
| Jun 27, 2022 | $3.54 | $3.58 | $2.91 | $3.07 | -12.54% | 22,932,357 |
| Jun 21, 2022 | $3.41 | $3.66 | $3.26 | $3.51 | +2.63% | 24,061,462 |
| Jun 13, 2022 | $3.86 | $3.87 | $3.22 | $3.42 | -15.56% | 35,269,497 |
| Jun 6, 2022 | $4.32 | $4.40 | $3.61 | $4.05 | -2.88% | 19,150,680 |
| May 31, 2022 | $4.03 | $4.32 | $3.81 | $4.17 | +2.71% | 20,574,703 |
| May 23, 2022 | $3.81 | $4.08 | $3.57 | $4.06 | +10.63% | 23,835,755 |
| May 16, 2022 | $3.37 | $3.76 | $3.33 | $3.67 | +7.31% | 23,845,693 |
| May 9, 2022 | $3.72 | $3.72 | $3.01 | $3.42 | -11.40% | 38,080,934 |
| May 2, 2022 | $3.54 | $4.06 | $3.47 | $3.86 | +6.34% | 37,184,386 |
| Apr 25, 2022 | $4.27 | $4.28 | $3.54 | $3.63 | -17.31% | 39,327,788 |
| Apr 18, 2022 | $5.36 | $5.40 | $4.34 | $4.39 | -16.70% | 25,973,552 |
| Apr 11, 2022 | $4.72 | $5.31 | $4.56 | $5.27 | +13.82% | 23,774,518 |
| Apr 4, 2022 | $4.68 | $4.91 | $4.34 | $4.63 | -0.64% | 21,505,817 |
| Mar 28, 2022 | $4.72 | $4.74 | $4.25 | $4.66 | -2.51% | 30,981,901 |
| Mar 21, 2022 | $4.73 | $4.96 | $4.55 | $4.78 | +1.06% | 21,389,836 |
| Mar 14, 2022 | $4.53 | $4.91 | $4.18 | $4.73 | +2.16% | 49,248,202 |
| Mar 7, 2022 | $4.69 | $5.25 | $4.52 | $4.63 | -0.22% | 51,030,773 |
| Feb 28, 2022 | $4.43 | $4.68 | $4.25 | $4.64 | +6.67% | 48,774,552 |
| Feb 22, 2022 | $4.27 | $4.52 | $4.12 | $4.35 | +1.64% | 37,884,317 |
| Feb 14, 2022 | $5.14 | $5.36 | $4.21 | $4.28 | -15.42% | 45,100,446 |
| Feb 7, 2022 | $4.61 | $5.11 | $4.61 | $5.06 | +11.21% | 22,587,540 |
| Jan 31, 2022 | $4.55 | $4.99 | $4.44 | $4.55 | +1.79% | 21,386,766 |
| Jan 24, 2022 | $5.03 | $5.09 | $4.31 | $4.47 | -12.01% | 21,650,028 |
| Jan 18, 2022 | $5.12 | $5.54 | $5.00 | $5.08 | -0.20% | 23,900,465 |
| Jan 10, 2022 | $4.84 | $5.37 | $4.73 | $5.09 | +4.95% | 18,993,104 |
| Jan 3, 2022 | $5.00 | $5.53 | $4.74 | $4.85 | -3.77% | 21,195,047 |
| Dec 27, 2021 | $5.18 | $5.22 | $4.81 | $5.04 | -2.51% | 17,568,114 |
| Dec 20, 2021 | $4.88 | $5.25 | $4.81 | $5.17 | +4.66% | 12,317,848 |
| Dec 13, 2021 | $5.11 | $5.25 | $4.56 | $4.94 | -3.52% | 34,156,778 |
| Dec 6, 2021 | $5.11 | $5.61 | $5.04 | $5.12 | -1.54% | 27,565,427 |
| Nov 29, 2021 | $5.73 | $5.89 | $5.00 | $5.20 | -9.25% | 32,252,529 |
| Nov 22, 2021 | $6.25 | $6.39 | $5.58 | $5.73 | -10.47% | 14,806,840 |
| Nov 15, 2021 | $7.16 | $7.16 | $6.37 | $6.40 | -10.49% | 17,355,202 |
| Nov 8, 2021 | $7.07 | $7.64 | $6.74 | $7.15 | +3.03% | 23,534,427 |
| Nov 1, 2021 | $6.33 | $7.26 | $6.23 | $6.94 | +9.64% | 19,658,723 |
| Oct 25, 2021 | $6.83 | $6.96 | $5.93 | $6.33 | -5.94% | 22,428,876 |
| Oct 18, 2021 | $6.29 | $6.96 | $6.10 | $6.73 | +5.82% | 21,756,164 |
| Oct 11, 2021 | $6.20 | $6.61 | $6.06 | $6.36 | +2.58% | 22,275,057 |
| Oct 4, 2021 | $6.22 | $6.57 | $5.86 | $6.20 | -0.48% | 16,819,939 |
| Sep 27, 2021 | $6.28 | $6.50 | $5.96 | $6.23 | +0.81% | 15,834,325 |
| Sep 20, 2021 | $6.05 | $6.47 | $5.95 | $6.18 | -0.80% | 22,567,580 |
| Sep 13, 2021 | $6.95 | $7.27 | $6.10 | $6.23 | -9.97% | 29,684,653 |
| Sep 7, 2021 | $7.10 | $7.30 | $6.86 | $6.92 | -5.08% | 11,619,841 |
| Aug 30, 2021 | $7.02 | $7.44 | $6.81 | $7.29 | +4.74% | 14,881,172 |
| Aug 23, 2021 | $6.45 | $7.05 | $6.39 | $6.96 | +12.26% | 14,775,707 |
| Aug 16, 2021 | $6.94 | $6.94 | $6.09 | $6.20 | -10.66% | 14,912,753 |
| Aug 9, 2021 | $6.90 | $7.18 | $6.53 | $6.94 | -0.29% | 17,087,839 |
| Aug 2, 2021 | $7.44 | $7.52 | $6.70 | $6.96 | -7.69% | 18,902,866 |
| Jul 26, 2021 | $7.36 | $7.97 | $7.27 | $7.54 | +2.86% | 14,610,456 |
| Jul 19, 2021 | $7.48 | $7.64 | $7.18 | $7.33 | -5.42% | 15,861,040 |
| Jul 12, 2021 | $8.39 | $8.54 | $7.66 | $7.75 | -9.14% | 15,231,879 |
| Jul 6, 2021 | $9.12 | $9.23 | $8.11 | $8.53 | -4.26% | 11,881,950 |
| Jun 28, 2021 | $8.90 | $9.13 | $8.51 | $8.91 | +0.45% | 14,644,329 |
| Jun 21, 2021 | $9.38 | $9.58 | $8.83 | $8.87 | -4.11% | 27,167,908 |
| Jun 14, 2021 | $10.48 | $10.97 | $9.24 | $9.25 | -13.79% | 25,945,529 |
| Jun 7, 2021 | $9.79 | $11.14 | $9.64 | $10.73 | +8.93% | 21,750,927 |
| Jun 1, 2021 | $10.60 | $10.88 | $9.71 | $9.85 | -5.29% | 17,737,952 |
| May 24, 2021 | $9.81 | $10.79 | $9.76 | $10.40 | +5.91% | 23,179,586 |
| May 17, 2021 | $9.33 | $10.44 | $9.27 | $9.82 | +5.71% | 23,984,903 |
| May 10, 2021 | $9.47 | $9.61 | $8.67 | $9.29 | +0.54% | 17,157,053 |
| May 3, 2021 | $8.33 | $9.41 | $8.24 | $9.24 | +14.36% | 24,566,408 |
| Apr 26, 2021 | $9.69 | $9.92 | $8.03 | $8.08 | -16.10% | 26,171,522 |
| Apr 19, 2021 | $9.61 | $9.96 | $9.30 | $9.63 | -1.03% | 15,874,174 |
| Apr 12, 2021 | $9.46 | $10.20 | $9.08 | $9.73 | +2.31% | 14,227,073 |
| Apr 5, 2021 | $9.45 | $9.85 | $9.29 | $9.51 | +1.39% | 13,119,527 |
| Mar 29, 2021 | $9.05 | $9.43 | $8.53 | $9.38 | +1.85% | 12,865,192 |
| Mar 22, 2021 | $9.84 | $10.09 | $8.59 | $9.21 | -7.53% | 16,497,613 |
| Mar 15, 2021 | $9.67 | $10.49 | $9.54 | $9.96 | +4.73% | 22,558,494 |
| Mar 8, 2021 | $8.75 | $9.62 | $8.46 | $9.51 | +8.44% | 19,759,901 |
| Mar 1, 2021 | $9.22 | $9.33 | $8.04 | $8.77 | -2.66% | 27,163,352 |
| Feb 22, 2021 | $8.91 | $10.64 | $8.72 | $9.01 | +3.21% | 30,474,996 |
| Feb 16, 2021 | $9.00 | $9.28 | $8.10 | $8.73 | -4.07% | 18,534,384 |
| Feb 8, 2021 | $9.80 | $10.00 | $8.63 | $9.10 | -3.60% | 20,055,589 |
| Feb 1, 2021 | $12.50 | $12.60 | $8.35 | $9.44 | +4.31% | 44,442,396 |
| Jan 25, 2021 | $8.66 | $9.79 | $7.53 | $9.05 | +5.23% | 31,152,117 |
| Jan 19, 2021 | $8.64 | $9.02 | $8.22 | $8.60 | +2.50% | 16,742,143 |
| Jan 11, 2021 | $9.33 | $9.72 | $8.34 | $8.39 | -12.51% | 25,691,786 |
| Jan 4, 2021 | $11.07 | $11.17 | $9.33 | $9.59 | -7.34% | 28,397,055 |
| Dec 28, 2020 | $10.16 | $10.56 | $9.51 | $10.35 | +4.76% | 16,111,370 |
| Dec 21, 2020 | $9.75 | $10.08 | $9.37 | $9.88 | +1.54% | 16,808,585 |
| Dec 14, 2020 | $8.56 | $11.43 | $8.23 | $9.73 | +13.93% | 43,184,447 |
| Dec 7, 2020 | $7.90 | $8.75 | $7.79 | $8.54 | +6.35% | 21,932,658 |
| Nov 30, 2020 | $7.03 | $8.23 | $6.92 | $8.03 | +12.46% | 22,362,781 |
| Nov 23, 2020 | $7.44 | $7.51 | $6.72 | $7.14 | -6.18% | 26,114,942 |
| Nov 16, 2020 | $8.03 | $8.59 | $7.43 | $7.61 | -6.63% | 20,025,526 |
| Nov 9, 2020 | $7.99 | $8.27 | $7.22 | $8.15 | -8.32% | 22,615,609 |
| Nov 2, 2020 | $7.20 | $8.98 | $6.94 | $8.89 | +25.74% | 24,942,098 |
| Oct 26, 2020 | $7.73 | $7.90 | $6.74 | $7.07 | -9.48% | 23,986,389 |
| Oct 19, 2020 | $8.09 | $8.20 | $7.63 | $7.81 | -1.51% | 12,243,893 |
| Oct 12, 2020 | $8.17 | $8.45 | $7.80 | $7.93 | -3.29% | 11,999,816 |
| Oct 5, 2020 | $7.50 | $8.20 | $7.19 | $8.20 | +10.22% | 15,817,588 |
| Sep 28, 2020 | $7.33 | $7.67 | $7.13 | $7.44 | +3.77% | 15,370,765 |
| Sep 21, 2020 | $7.87 | $8.10 | $6.56 | $7.17 | -11.70% | 28,519,688 |
| Sep 14, 2020 | $7.88 | $8.65 | $7.69 | $8.12 | +6.01% | 30,998,696 |
| Sep 8, 2020 | $7.44 | $8.47 | $7.26 | $7.66 | -0.52% | 20,197,887 |
| Aug 31, 2020 | $8.53 | $8.78 | $7.23 | $7.70 | -7.78% | 25,255,406 |
| Aug 24, 2020 | $8.40 | $8.55 | $7.73 | $8.35 | +0.24% | 25,133,578 |
| Aug 17, 2020 | $8.63 | $9.01 | $8.14 | $8.33 | +0.85% | 22,758,038 |
| Aug 10, 2020 | $8.75 | $8.97 | $7.67 | $8.26 | -3.84% | 27,768,877 |
| Aug 3, 2020 | $7.91 | $9.25 | $7.68 | $8.59 | +8.32% | 38,072,127 |
| Jul 27, 2020 | $8.00 | $8.61 | $7.71 | $7.93 | +5.59% | 48,648,780 |
| Jul 20, 2020 | $6.57 | $7.92 | $6.44 | $7.51 | +19.02% | 58,071,042 |
| Jul 13, 2020 | $5.91 | $6.40 | $5.38 | $6.31 | +10.90% | 36,934,356 |
| Jul 6, 2020 | $4.99 | $5.87 | $4.80 | $5.69 | +17.32% | 40,134,969 |
| Jun 29, 2020 | $4.68 | $5.17 | $4.55 | $4.85 | +4.53% | 27,906,983 |
| Jun 22, 2020 | $4.66 | $5.14 | $4.42 | $4.64 | +4.50% | 35,970,388 |
| Jun 15, 2020 | $4.67 | $5.15 | $4.33 | $4.44 | -9.76% | 41,149,165 |
| Jun 8, 2020 | $5.29 | $5.66 | $4.76 | $4.92 | -6.46% | 37,608,926 |
| Jun 1, 2020 | $5.78 | $6.02 | $4.84 | $5.26 | -8.52% | 35,212,557 |
| May 26, 2020 | $5.55 | $5.93 | $4.95 | $5.75 | +4.36% | 31,413,381 |
| May 18, 2020 | $5.30 | $6.08 | $4.88 | $5.51 | +8.04% | 43,257,551 |
| May 11, 2020 | $4.18 | $5.21 | $3.81 | $5.10 | +22.30% | 39,606,334 |
| May 4, 2020 | $3.94 | $4.33 | $3.79 | $4.17 | +6.92% | 25,304,209 |
| Apr 27, 2020 | $3.64 | $4.35 | $3.45 | $3.90 | +8.33% | 31,493,324 |
| Apr 20, 2020 | $4.21 | $4.52 | $3.42 | $3.60 | -12.83% | 42,165,952 |
| Apr 13, 2020 | $4.14 | $4.61 | $3.73 | $4.13 | -0.24% | 37,191,599 |
| Apr 6, 2020 | $3.40 | $4.17 | $3.10 | $4.14 | +32.69% | 25,244,644 |
| Mar 30, 2020 | $3.40 | $3.73 | $2.60 | $3.12 | -7.96% | 29,857,959 |
| Mar 23, 2020 | $3.12 | $4.25 | $2.73 | $3.39 | +16.10% | 33,448,033 |
| Mar 16, 2020 | $2.06 | $3.82 | $1.98 | $2.92 | +14.06% | 44,763,567 |
| Mar 9, 2020 | $4.07 | $4.12 | $2.52 | $2.56 | -42.34% | 34,105,849 |
| Mar 2, 2020 | $4.26 | $4.87 | $4.22 | $4.44 | +6.73% | 33,012,500 |
| Feb 24, 2020 | $5.75 | $5.76 | $3.92 | $4.16 | -24.64% | 43,297,011 |
| Feb 18, 2020 | $6.10 | $6.49 | $5.30 | $5.52 | -7.69% | 31,747,486 |
| Feb 10, 2020 | $6.12 | $6.31 | $5.85 | $5.98 | -1.32% | 16,661,216 |
| Feb 3, 2020 | $5.94 | $6.41 | $5.67 | $6.06 | +0.50% | 20,252,420 |
| Jan 27, 2020 | $6.23 | $6.32 | $5.53 | $6.03 | 0.00% | 24,832,732 |
| Jan 21, 2020 | $5.76 | $6.18 | $5.60 | $6.03 | +2.90% | 25,795,532 |
| Jan 13, 2020 | $6.48 | $7.09 | $5.80 | $5.86 | -10.53% | 37,204,852 |
| Jan 6, 2020 | $7.65 | $7.65 | $6.15 | $6.55 | -14.94% | 47,428,966 |
| Dec 30, 2019 | $8.02 | $8.26 | $7.58 | $7.70 | -3.39% | 22,332,628 |
| Dec 23, 2019 | $7.01 | $8.29 | $6.99 | $7.97 | +14.68% | 22,692,330 |
| Dec 16, 2019 | $7.35 | $7.39 | $6.91 | $6.95 | -4.40% | 28,788,069 |
| Dec 9, 2019 | $6.90 | $7.43 | $6.81 | $7.27 | +7.07% | 22,256,580 |
| Dec 2, 2019 | $6.52 | $7.36 | $6.48 | $6.79 | +3.51% | 28,571,030 |
| Nov 25, 2019 | $6.42 | $6.61 | $6.10 | $6.56 | +1.23% | 17,822,456 |
| Nov 18, 2019 | $6.28 | $6.93 | $6.26 | $6.48 | +3.02% | 25,762,871 |
| Nov 11, 2019 | $5.94 | $6.58 | $5.91 | $6.29 | +5.89% | 25,804,844 |
| Nov 4, 2019 | $5.67 | $6.14 | $5.21 | $5.94 | +5.32% | 34,808,568 |
| Oct 28, 2019 | $5.16 | $5.66 | $5.00 | $5.64 | +6.82% | 27,251,387 |
| Oct 21, 2019 | $4.90 | $5.48 | $4.74 | $5.28 | +8.42% | 23,789,277 |
| Oct 14, 2019 | $4.80 | $4.93 | $4.28 | $4.87 | +1.88% | 32,411,883 |
| Oct 7, 2019 | $5.04 | $5.40 | $4.77 | $4.78 | -6.64% | 23,159,828 |
| Sep 30, 2019 | $5.04 | $5.16 | $4.73 | $5.12 | -1.73% | 31,879,544 |
| Sep 23, 2019 | $5.46 | $5.99 | $5.05 | $5.21 | -1.14% | 40,876,169 |
| Sep 16, 2019 | $4.68 | $5.28 | $4.54 | $5.27 | +16.59% | 35,168,880 |
| Sep 9, 2019 | $4.96 | $5.23 | $4.51 | $4.52 | -7.94% | 33,648,935 |
| Sep 3, 2019 | $5.60 | $5.77 | $4.88 | $4.91 | -10.24% | 34,327,922 |
| Aug 26, 2019 | $5.20 | $5.82 | $5.03 | $5.47 | +6.42% | 45,263,626 |
| Aug 19, 2019 | $4.74 | $5.32 | $4.70 | $5.14 | +3.84% | 29,017,379 |
| Aug 12, 2019 | $5.62 | $5.67 | $4.88 | $4.95 | -11.76% | 32,760,473 |
| Aug 5, 2019 | $4.93 | $5.80 | $4.87 | $5.61 | +17.36% | 46,668,725 |
| Jul 29, 2019 | $4.68 | $4.91 | $4.45 | $4.78 | +2.58% | 30,700,041 |
| Jul 22, 2019 | $4.70 | $4.90 | $4.44 | $4.66 | +0.65% | 32,851,420 |
| Jul 15, 2019 | $4.64 | $5.13 | $4.45 | $4.63 | 0.00% | 44,590,674 |
| Jul 8, 2019 | $4.30 | $4.66 | $4.14 | $4.63 | +8.43% | 23,575,110 |
| Jul 1, 2019 | $4.21 | $4.33 | $4.00 | $4.27 | -1.61% | 17,227,308 |
| Jun 24, 2019 | $4.33 | $4.44 | $3.98 | $4.34 | +3.58% | 33,559,870 |
| Jun 17, 2019 | $3.37 | $4.21 | $3.36 | $4.19 | +24.70% | 37,817,492 |
| Jun 10, 2019 | $3.14 | $3.65 | $3.04 | $3.36 | +3.38% | 23,787,146 |
| Jun 3, 2019 | $2.91 | $3.46 | $2.86 | $3.25 | +14.44% | 49,403,776 |
| May 28, 2019 | $2.83 | $2.97 | $2.78 | $2.84 | -1.05% | 15,535,329 |
| May 20, 2019 | $3.04 | $3.07 | $2.83 | $2.87 | -6.82% | 13,305,739 |
| May 13, 2019 | $3.15 | $3.25 | $3.00 | $3.08 | -1.60% | 12,926,971 |
| May 6, 2019 | $3.35 | $3.54 | $3.12 | $3.13 | -7.67% | 14,504,890 |
| Apr 29, 2019 | $3.70 | $3.71 | $3.18 | $3.39 | -9.12% | 15,169,499 |
| Apr 22, 2019 | $3.69 | $3.74 | $3.46 | $3.73 | +1.36% | 16,289,200 |
| Apr 15, 2019 | $3.83 | $3.95 | $3.65 | $3.68 | -6.60% | 12,356,671 |
| Apr 8, 2019 | $4.17 | $4.29 | $3.91 | $3.94 | -3.90% | 15,342,446 |
| Apr 1, 2019 | $4.09 | $4.16 | $3.76 | $4.10 | +0.49% | 13,448,160 |
| Mar 25, 2019 | $4.60 | $4.68 | $4.06 | $4.08 | -10.53% | 14,330,825 |
| Mar 18, 2019 | $4.74 | $4.87 | $4.50 | $4.56 | -3.59% | 14,140,862 |
| Mar 11, 2019 | $4.68 | $5.02 | $4.53 | $4.73 | +1.28% | 17,583,097 |
| Mar 4, 2019 | $4.74 | $4.89 | $4.48 | $4.67 | -1.48% | 16,397,745 |
| Feb 25, 2019 | $5.25 | $5.37 | $4.72 | $4.74 | -9.37% | 16,950,933 |
| Feb 19, 2019 | $5.26 | $5.74 | $5.19 | $5.23 | +1.16% | 20,314,453 |
| Feb 11, 2019 | $4.95 | $5.20 | $4.86 | $5.17 | +2.58% | 9,755,838 |
| Feb 4, 2019 | $4.97 | $5.20 | $4.85 | $5.04 | -0.40% | 11,526,749 |
| Jan 28, 2019 | $4.72 | $5.25 | $4.65 | $5.06 | +8.35% | 14,822,995 |
| Jan 22, 2019 | $4.44 | $4.72 | $4.23 | $4.67 | +5.18% | 8,725,354 |
| Jan 14, 2019 | $4.96 | $4.99 | $4.22 | $4.44 | -9.76% | 16,065,389 |
| Jan 7, 2019 | $4.90 | $5.18 | $4.64 | $4.92 | +1.65% | 14,099,671 |
| Dec 31, 2018 | $4.44 | $4.98 | $4.29 | $4.84 | +9.50% | 13,491,253 |
| Dec 24, 2018 | $4.67 | $4.92 | $4.40 | $4.42 | -3.28% | 12,128,228 |
| Dec 17, 2018 | $3.89 | $4.74 | $3.87 | $4.57 | +19.63% | 29,531,011 |
| Dec 10, 2018 | $4.10 | $4.24 | $3.80 | $3.82 | -7.28% | 13,131,607 |
| Dec 3, 2018 | $4.08 | $4.24 | $3.85 | $4.12 | +4.30% | 12,579,641 |
| Nov 26, 2018 | $4.19 | $4.25 | $3.81 | $3.95 | -4.82% | 13,379,253 |
| Nov 19, 2018 | $4.42 | $4.50 | $4.08 | $4.15 | -6.95% | 9,232,923 |
| Nov 12, 2018 | $4.64 | $4.66 | $4.09 | $4.46 | -4.29% | 15,499,251 |
| Nov 5, 2018 | $5.16 | $5.30 | $4.62 | $4.66 | -9.69% | 14,228,426 |
| Oct 29, 2018 | $4.94 | $5.18 | $4.46 | $5.16 | +4.67% | 16,200,541 |
| Oct 22, 2018 | $5.53 | $5.69 | $4.92 | $4.93 | -11.01% | 15,937,520 |
| Oct 15, 2018 | $5.54 | $5.92 | $5.48 | $5.54 | +2.03% | 15,637,996 |
| Oct 8, 2018 | $5.26 | $5.60 | $5.05 | $5.43 | -0.73% | 15,819,520 |
| Oct 1, 2018 | $5.32 | $5.75 | $5.25 | $5.47 | +2.63% | 12,761,359 |
| Sep 24, 2018 | $5.66 | $5.88 | $5.04 | $5.33 | -4.99% | 15,440,793 |
| Sep 17, 2018 | $5.50 | $5.80 | $5.41 | $5.61 | +2.56% | 14,392,253 |
| Sep 10, 2018 | $5.55 | $5.78 | $5.26 | $5.47 | -1.26% | 10,522,391 |
| Sep 4, 2018 | $5.55 | $5.73 | $5.18 | $5.54 | -2.46% | 12,458,068 |
| Aug 27, 2018 | $5.63 | $5.86 | $5.54 | $5.68 | +0.71% | 12,085,724 |
| Aug 20, 2018 | $5.66 | $5.78 | $5.29 | $5.64 | +0.36% | 14,796,306 |
| Aug 13, 2018 | $6.34 | $6.34 | $5.45 | $5.62 | -11.64% | 18,386,458 |
| Aug 6, 2018 | $6.45 | $6.62 | $6.24 | $6.36 | -2.15% | 12,759,500 |
| Jul 30, 2018 | $7.19 | $7.21 | $6.44 | $6.50 | -9.85% | 23,187,196 |
| Jul 23, 2018 | $7.93 | $8.20 | $7.17 | $7.21 | -9.54% | 14,207,787 |
| Jul 16, 2018 | $8.23 | $8.26 | $7.87 | $7.97 | -3.16% | 10,737,722 |
| Jul 9, 2018 | $8.26 | $8.55 | $8.01 | $8.23 | +0.24% | 13,796,470 |
| Jul 2, 2018 | $7.50 | $8.23 | $7.44 | $8.21 | +8.03% | 8,903,201 |
| Jun 25, 2018 | $7.77 | $7.92 | $7.26 | $7.60 | -3.06% | 12,235,176 |
| Jun 18, 2018 | $7.88 | $7.99 | $7.75 | $7.84 | -1.38% | 8,684,497 |
| Jun 11, 2018 | $7.77 | $8.25 | $7.77 | $7.95 | +2.32% | 19,926,615 |
| Jun 4, 2018 | $7.93 | $7.96 | $7.60 | $7.77 | -1.77% | 11,611,943 |
| May 29, 2018 | $8.07 | $8.32 | $7.90 | $7.91 | -3.65% | 9,465,369 |
| May 21, 2018 | $8.38 | $8.50 | $8.15 | $8.21 | -2.03% | 11,162,115 |
| May 14, 2018 | $8.45 | $8.48 | $7.84 | $8.38 | -0.71% | 11,039,914 |
| May 7, 2018 | $8.01 | $8.58 | $7.86 | $8.44 | +5.11% | 14,703,475 |
| Apr 30, 2018 | $7.75 | $8.17 | $7.49 | $8.03 | +1.90% | 13,407,569 |
| Apr 23, 2018 | $8.57 | $8.81 | $7.79 | $7.88 | -9.94% | 14,580,558 |
| Apr 16, 2018 | $8.68 | $8.89 | $8.35 | $8.75 | +1.27% | 12,467,837 |
| Apr 9, 2018 | $8.06 | $8.71 | $7.68 | $8.64 | +7.06% | 15,727,112 |
| Apr 2, 2018 | $8.10 | $8.33 | $7.72 | $8.07 | +0.88% | 13,973,640 |
| Mar 26, 2018 | $8.20 | $8.24 | $7.67 | $8.00 | -0.99% | 10,490,280 |
| Mar 19, 2018 | $8.07 | $8.23 | $7.32 | $8.08 | -0.86% | 20,869,947 |
| Mar 12, 2018 | $8.16 | $8.48 | $7.98 | $8.15 | -0.37% | 19,412,362 |
| Mar 5, 2018 | $7.83 | $8.29 | $7.62 | $8.18 | +4.20% | 16,086,232 |
| Feb 26, 2018 | $8.03 | $8.25 | $7.27 | $7.85 | -0.63% | 16,362,258 |
| Feb 20, 2018 | $8.05 | $8.21 | $7.78 | $7.90 | -2.83% | 9,842,682 |
| Feb 12, 2018 | $7.24 | $8.70 | $7.15 | $8.13 | +13.07% | 21,497,997 |
| Feb 5, 2018 | $7.85 | $8.33 | $6.98 | $7.19 | -8.41% | 24,642,664 |
| Jan 29, 2018 | $8.39 | $8.39 | $7.71 | $7.85 | -7.21% | 15,891,635 |
| Jan 22, 2018 | $8.36 | $8.94 | $8.01 | $8.46 | +1.56% | 16,734,350 |
| Jan 16, 2018 | $8.57 | $8.77 | $8.27 | $8.33 | -2.57% | 8,952,179 |
| Jan 8, 2018 | $7.41 | $8.74 | $7.36 | $8.55 | +15.23% | 17,735,872 |
| Jan 2, 2018 | $7.60 | $8.11 | $7.35 | $7.42 | -1.07% | 11,331,293 |
| Dec 26, 2017 | $7.48 | $7.73 | $7.36 | $7.50 | +0.40% | 9,711,593 |
| Dec 18, 2017 | $7.70 | $7.80 | $7.29 | $7.47 | -1.58% | 10,820,520 |
| Dec 11, 2017 | $6.89 | $7.61 | $6.89 | $7.59 | +10.16% | 12,461,621 |
| Dec 4, 2017 | $7.64 | $7.68 | $6.71 | $6.89 | -10.05% | 10,067,009 |
| Nov 27, 2017 | $7.85 | $7.87 | $7.50 | $7.66 | -1.03% | 9,761,093 |
| Nov 20, 2017 | $7.35 | $7.85 | $7.32 | $7.74 | +5.02% | 7,270,229 |
| Nov 13, 2017 | $7.18 | $7.42 | $6.98 | $7.37 | +2.79% | 10,620,518 |
| Nov 6, 2017 | $7.45 | $7.67 | $7.17 | $7.17 | -3.11% | 9,741,128 |
| Oct 30, 2017 | $7.56 | $7.80 | $7.33 | $7.40 | -3.01% | 12,039,652 |
| Oct 23, 2017 | $8.25 | $8.47 | $7.38 | $7.63 | -8.18% | 18,010,204 |
| Oct 16, 2017 | $9.04 | $9.06 | $8.20 | $8.31 | -7.05% | 9,039,957 |
| Oct 9, 2017 | $9.34 | $9.67 | $8.92 | $8.94 | -3.46% | 9,817,371 |
| Oct 2, 2017 | $9.16 | $9.87 | $8.97 | $9.26 | +0.76% | 10,934,221 |
| Sep 25, 2017 | $9.04 | $9.32 | $8.91 | $9.19 | +1.21% | 11,352,708 |
| Sep 18, 2017 | $9.19 | $9.58 | $8.91 | $9.08 | -2.16% | 11,241,739 |
| Sep 11, 2017 | $9.09 | $9.51 | $8.91 | $9.28 | +0.22% | 11,263,261 |
| Sep 5, 2017 | $9.00 | $9.40 | $8.98 | $9.26 | +4.51% | 10,871,156 |
| Aug 28, 2017 | $8.26 | $9.16 | $8.26 | $8.86 | +8.45% | 10,930,606 |
| Aug 21, 2017 | $7.74 | $8.31 | $7.73 | $8.17 | +5.83% | 8,353,362 |
| Aug 14, 2017 | $7.70 | $7.97 | $7.51 | $7.72 | -0.52% | 9,730,859 |
| Aug 7, 2017 | $7.74 | $7.91 | $7.58 | $7.76 | -0.13% | 9,742,504 |
| Jul 31, 2017 | $8.20 | $8.46 | $7.76 | $7.77 | -5.47% | 13,070,949 |
| Jul 24, 2017 | $8.82 | $9.04 | $7.84 | $8.22 | -6.38% | 14,128,282 |
| Jul 17, 2017 | $8.34 | $8.85 | $8.34 | $8.78 | +6.42% | 9,226,638 |
| Jul 10, 2017 | $7.70 | $8.38 | $7.62 | $8.25 | +5.36% | 10,849,749 |
| Jul 3, 2017 | $8.40 | $8.45 | $7.67 | $7.83 | -8.74% | 10,840,962 |
| Jun 26, 2017 | $8.54 | $9.00 | $8.48 | $8.58 | -1.04% | 10,500,359 |
| Jun 19, 2017 | $8.31 | $8.78 | $8.20 | $8.67 | +3.71% | 12,935,316 |
| Jun 12, 2017 | $9.66 | $9.77 | $8.19 | $8.36 | -14.17% | 28,912,964 |
| Jun 5, 2017 | $9.39 | $9.92 | $9.05 | $9.74 | +4.06% | 12,456,461 |
| May 30, 2017 | $9.67 | $9.80 | $9.11 | $9.36 | -5.17% | 9,531,874 |
| May 22, 2017 | $9.59 | $9.98 | $9.26 | $9.87 | +4.56% | 13,799,540 |
| May 15, 2017 | $9.58 | $9.96 | $8.86 | $9.44 | +0.85% | 19,421,422 |
| May 8, 2017 | $8.65 | $9.50 | $8.49 | $9.36 | +7.96% | 16,652,467 |
| May 1, 2017 | $8.99 | $9.15 | $8.07 | $8.67 | -4.30% | 20,555,031 |
| Apr 24, 2017 | $9.07 | $9.51 | $8.42 | $9.06 | -3.21% | 24,770,382 |
| Apr 17, 2017 | $9.84 | $9.95 | $9.02 | $9.36 | -4.68% | 19,437,848 |
| Apr 10, 2017 | $8.64 | $10.24 | $8.55 | $9.82 | +13.66% | 21,496,739 |
| Apr 3, 2017 | $8.10 | $8.90 | $8.09 | $8.64 | +6.93% | 16,582,799 |
| Mar 27, 2017 | $8.09 | $8.20 | $7.74 | $8.08 | +2.80% | 13,674,912 |
| Mar 20, 2017 | $7.97 | $8.07 | $7.71 | $7.86 | -1.13% | 15,942,210 |
| Mar 13, 2017 | $7.64 | $8.30 | $7.30 | $7.95 | +5.16% | 18,876,920 |
| Mar 6, 2017 | $8.09 | $8.09 | $7.32 | $7.56 | -7.58% | 16,857,791 |
| Feb 27, 2017 | $8.72 | $9.23 | $7.77 | $8.18 | -6.51% | 33,181,344 |
| Feb 21, 2017 | $8.72 | $9.30 | $8.67 | $8.75 | -1.46% | 17,426,691 |
| Feb 13, 2017 | $9.41 | $9.79 | $8.85 | $8.88 | -5.93% | 25,590,098 |
| Feb 6, 2017 | $11.91 | $12.09 | $9.20 | $9.44 | -19.25% | 32,205,505 |
| Jan 30, 2017 | $11.30 | $11.94 | $11.14 | $11.69 | +3.82% | 16,780,964 |
| Jan 23, 2017 | $11.59 | $12.30 | $10.97 | $11.26 | -1.31% | 16,922,802 |
| Jan 17, 2017 | $11.87 | $11.93 | $11.01 | $11.41 | +0.18% | 13,126,742 |
| Jan 9, 2017 | $10.84 | $11.45 | $10.51 | $11.39 | +8.17% | 20,297,593 |
| Jan 3, 2017 | $9.21 | $11.35 | $9.12 | $10.53 | +15.84% | 21,011,688 |
| Dec 27, 2016 | $9.05 | $9.98 | $8.94 | $9.09 | +2.25% | 11,381,769 |
| Dec 19, 2016 | $9.08 | $9.22 | $8.65 | $8.89 | -2.09% | 16,606,216 |
| Dec 12, 2016 | $9.83 | $10.59 | $8.86 | $9.08 | -6.78% | 28,333,751 |
| Dec 5, 2016 | $10.17 | $10.98 | $9.66 | $9.74 | -5.07% | 18,687,749 |
| Nov 28, 2016 | $9.81 | $10.29 | $9.30 | $10.26 | +7.43% | 17,396,088 |
| Nov 21, 2016 | $9.95 | $10.39 | $9.40 | $9.55 | -2.15% | 15,586,840 |
| Nov 14, 2016 | $8.87 | $10.09 | $8.82 | $9.76 | – | 26,205,433 |
Seasonality
CDE 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 | 3.4% | -9.1% | 2.2% | -0.8% | 12.9% | -2.2% | 5.5% | 5.5% | 1.7% | -3.1% | 0.6% | 7.3% |
| Months up | 6 of 10 | 1 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 14.6% | 32.8% | -30.9% | -4.3% | 7.6% | -15.5% | -8.6% | 39.4% | -15.3% | -25.6% | ||
| 2025 | 15.4% | -22.0% | 15.0% | -6.3% | 45.6% | 9.7% | -1.9% | 51.3% | 42.7% | -8.5% | 0.6% | 3.2% |
| 2024 | -17.5% | -3.7% | 45.6% | 19.9% | 27.2% | -2.3% | 15.5% | -5.4% | 12.1% | -6.4% | 0.3% | -11.5% |
| 2023 | 15.8% | -19.8% | 27.9% | -14.8% | -11.8% | -5.3% | 8.4% | -21.8% | -7.9% | 13.1% | 21.5% | 6.9% |
| 2022 | -6.9% | -8.3% | 3.5% | -18.4% | 7.2% | -21.8% | 5.6% | -14.0% | 23.9% | 10.5% | -7.4% | -4.0% |
| 2021 | -12.6% | -0.4% | 0.2% | -10.5% | 28.7% | -14.6% | -15.1% | -6.5% | -12.5% | 2.6% | -11.5% | -10.0% |
| 2020 | -25.4% | -31.0% | -22.8% | 31.2% | 36.6% | -11.7% | 56.1% | 6.7% | -12.8% | -4.2% | 0.3% | 46.0% |
| 2019 | 15.2% | -7.2% | -14.6% | -11.5% | -21.3% | 52.8% | 6.0% | 18.9% | -12.1% | 14.8% | 18.8% | 23.2% |
| 2018 | 7.2% | -4.9% | 4.6% | -5.4% | 6.5% | -5.7% | -7.9% | -18.9% | -6.2% | -10.3% | -17.4% | 13.2% |
| 2017 | 28.2% | -26.3% | -5.9% | 12.1% | 2.4% | -7.5% | -3.5% | 5.7% | 5.0% | -17.4% | 0.4% | -1.6% |