Cedar Realty Trust, Inc. (CDR.PB) stock
CDR.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CDR.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/3088% above fair value
$18.27+0.20 (+1.08%)
Close on Oct 30, 2026Market cap $250.63MP/E –Yield –
Price history
Cedar Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.27
+1.08% on the day
52-week range
$16.00 – $22.49
-18.8% from the high
Change over 52 weeks
+1.5%
From $18.00 on Oct 30, 2025
Average volume
2,614
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.69 | $18.27 | $16.69 | $18.27 | +11.13% | 8,062 |
| Oct 19, 2026 | $16.05 | $16.50 | $16.01 | $16.44 | -0.24% | 5,015 |
| Oct 12, 2026 | $16.33 | $16.69 | $16.00 | $16.48 | -0.12% | 3,504 |
| Oct 5, 2026 | $16.21 | $16.74 | $16.00 | $16.50 | +0.06% | 7,311 |
| Sep 28, 2026 | $16.11 | $16.75 | $16.06 | $16.49 | +1.32% | 7,032 |
| Sep 21, 2026 | $16.27 | $16.75 | $16.05 | $16.28 | -0.46% | 17,954 |
| Sep 14, 2026 | $16.60 | $17.00 | $16.06 | $16.35 | -0.88% | 11,444 |
| Sep 8, 2026 | $16.13 | $16.75 | $16.13 | $16.49 | +1.20% | 11,577 |
| Aug 31, 2026 | $16.62 | $16.62 | $16.01 | $16.30 | -0.89% | 17,125 |
| Aug 24, 2026 | $16.93 | $17.02 | $16.35 | $16.45 | -4.66% | 16,542 |
| Aug 17, 2026 | $17.40 | $17.86 | $16.30 | $17.25 | -3.39% | 29,619 |
| Aug 10, 2026 | $18.20 | $18.20 | $17.04 | $17.86 | -2.75% | 7,793 |
| Aug 3, 2026 | $18.36 | $18.89 | $17.50 | $18.36 | +0.57% | 30,386 |
| Jul 27, 2026 | $17.39 | $18.38 | $16.98 | $18.26 | +4.98% | 12,187 |
| Jul 20, 2026 | $18.31 | $18.35 | $16.90 | $17.39 | -3.92% | 15,709 |
| Jul 13, 2026 | $18.92 | $18.92 | $18.05 | $18.10 | -4.74% | 6,626 |
| Jul 6, 2026 | $19.01 | $19.56 | $18.46 | $19.00 | -2.01% | 8,418 |
| Jun 29, 2026 | $19.19 | $19.50 | $18.27 | $19.39 | +1.73% | 9,878 |
| Jun 22, 2026 | $19.51 | $20.25 | $19.06 | $19.06 | -2.30% | 17,239 |
| Jun 15, 2026 | $19.45 | $19.95 | $19.23 | $19.51 | +0.28% | 10,290 |
| Jun 8, 2026 | $19.54 | $19.75 | $19.25 | $19.46 | -0.74% | 9,445 |
| Jun 1, 2026 | $20.35 | $20.65 | $19.60 | $19.60 | -3.64% | 6,515 |
| May 26, 2026 | $20.40 | $21.24 | $19.99 | $20.34 | +5.61% | 6,907 |
| May 18, 2026 | $19.75 | $20.61 | $19.17 | $19.26 | -3.89% | 28,094 |
| May 11, 2026 | $20.80 | $21.50 | $19.48 | $20.04 | -7.27% | 21,590 |
| May 4, 2026 | $21.90 | $22.49 | $20.92 | $21.61 | -3.15% | 14,789 |
| Apr 27, 2026 | $20.62 | $22.31 | $20.45 | $22.31 | +7.05% | 8,054 |
| Apr 20, 2026 | $19.84 | $21.21 | $19.65 | $20.85 | +3.24% | 14,259 |
| Apr 13, 2026 | $20.26 | $20.72 | $19.52 | $20.19 | -0.05% | 16,554 |
| Apr 6, 2026 | $20.16 | $20.79 | $20.16 | $20.20 | +1.00% | 7,159 |
| Mar 30, 2026 | $19.60 | $22.49 | $19.60 | $20.00 | +1.52% | 7,214 |
| Mar 23, 2026 | $19.85 | $20.00 | $19.70 | $19.70 | -1.50% | 1,277 |
| Mar 16, 2026 | $18.52 | $20.40 | $18.52 | $20.00 | +1.88% | 3,071 |
| Mar 9, 2026 | $19.72 | $20.20 | $19.00 | $19.63 | -2.58% | 7,847 |
| Mar 2, 2026 | $19.18 | $20.15 | $18.49 | $20.15 | +6.39% | 15,205 |
| Feb 23, 2026 | $18.82 | $19.47 | $18.52 | $18.94 | +1.53% | 2,957 |
| Feb 17, 2026 | $19.24 | $19.24 | $18.38 | $18.66 | -1.82% | 5,076 |
| Feb 9, 2026 | $18.78 | $19.11 | $18.06 | $19.00 | +1.71% | 7,418 |
| Feb 2, 2026 | $18.26 | $18.80 | $18.26 | $18.68 | +1.33% | 8,066 |
| Jan 26, 2026 | $18.20 | $18.85 | $18.20 | $18.44 | +1.37% | 8,113 |
| Jan 20, 2026 | $17.95 | $18.69 | $17.92 | $18.19 | -0.08% | 9,895 |
| Jan 12, 2026 | $17.92 | $18.80 | $17.92 | $18.20 | +1.00% | 8,346 |
| Jan 5, 2026 | $18.00 | $18.84 | $18.00 | $18.02 | -0.44% | 5,032 |
| Dec 29, 2025 | $18.07 | $18.13 | $17.80 | $18.10 | -0.98% | 1,386 |
| Dec 22, 2025 | $18.29 | $18.90 | $18.00 | $18.28 | -0.05% | 2,895 |
| Dec 15, 2025 | $17.96 | $18.90 | $17.96 | $18.29 | +0.33% | 17,432 |
| Dec 8, 2025 | $18.27 | $18.90 | $17.87 | $18.23 | -0.33% | 6,031 |
| Dec 1, 2025 | $17.91 | $18.47 | $17.62 | $18.29 | +2.06% | 21,304 |
| Nov 24, 2025 | $17.75 | $18.10 | $17.74 | $17.92 | +0.67% | 3,728 |
| Nov 17, 2025 | $18.24 | $18.49 | $17.45 | $17.80 | -2.41% | 9,287 |
| Nov 10, 2025 | $18.49 | $18.75 | $17.20 | $18.24 | -2.09% | 8,187 |
| Nov 3, 2025 | $18.55 | $18.99 | $18.21 | $18.63 | +0.65% | 13,492 |
| Oct 27, 2025 | $18.82 | $19.00 | $18.00 | $18.51 | -1.02% | 9,925 |
| Oct 20, 2025 | $18.77 | $19.24 | $18.50 | $18.70 | +1.08% | 7,627 |
| Oct 13, 2025 | $18.07 | $18.90 | $18.02 | $18.50 | +2.95% | 11,196 |
| Oct 6, 2025 | $18.15 | $18.17 | $17.50 | $17.97 | -0.99% | 1,959 |
| Sep 29, 2025 | $18.22 | $18.29 | $17.63 | $18.15 | +2.28% | 6,957 |
| Sep 22, 2025 | $17.66 | $18.24 | $17.65 | $17.75 | +0.09% | 8,035 |
| Sep 15, 2025 | $17.81 | $18.25 | $17.65 | $17.73 | -1.45% | 6,328 |
| Sep 8, 2025 | $17.68 | $18.27 | $17.65 | $17.99 | +1.00% | 5,176 |
| Sep 2, 2025 | $17.80 | $18.29 | $16.85 | $17.81 | -1.89% | 11,968 |
| Aug 25, 2025 | $17.75 | $18.15 | $17.75 | $18.15 | +0.86% | 6,252 |
| Aug 18, 2025 | $17.12 | $18.00 | $16.49 | $18.00 | +2.74% | 6,434 |
| Aug 11, 2025 | $17.38 | $18.38 | $17.10 | $17.52 | +0.11% | 2,461 |
| Aug 4, 2025 | $17.06 | $18.99 | $16.31 | $17.50 | +4.23% | 15,989 |
| Jul 28, 2025 | $16.94 | $17.44 | $16.79 | $16.79 | -2.38% | 3,677 |
| Jul 21, 2025 | $17.19 | $17.26 | $16.77 | $17.20 | -1.38% | 4,094 |
| Jul 14, 2025 | $16.75 | $17.65 | $16.75 | $17.44 | +4.18% | 10,212 |
| Jul 7, 2025 | $15.65 | $16.74 | $15.65 | $16.74 | +5.42% | 14,099 |
| Jun 30, 2025 | $16.00 | $16.00 | $15.68 | $15.88 | +3.39% | 2,846 |
| Jun 23, 2025 | $15.91 | $15.97 | $15.36 | $15.36 | -2.91% | 6,236 |
| Jun 16, 2025 | $15.85 | $15.98 | $15.36 | $15.82 | -0.69% | 4,248 |
| Jun 9, 2025 | $15.91 | $15.97 | $15.81 | $15.93 | -0.12% | 936 |
| Jun 2, 2025 | $15.93 | $16.00 | $15.70 | $15.95 | +1.26% | 8,555 |
| May 27, 2025 | $15.71 | $15.98 | $15.65 | $15.75 | -0.32% | 6,060 |
| May 19, 2025 | $15.80 | $16.00 | $15.80 | $15.80 | -0.17% | 8,285 |
| May 12, 2025 | $16.03 | $16.40 | $15.76 | $15.83 | -4.51% | 9,080 |
| May 5, 2025 | $16.53 | $16.99 | $16.28 | $16.57 | -2.44% | 3,582 |
| Apr 28, 2025 | $16.11 | $17.00 | $15.78 | $16.99 | +4.62% | 9,881 |
| Apr 21, 2025 | $15.78 | $16.35 | $15.74 | $16.24 | +2.14% | 15,621 |
| Apr 14, 2025 | $16.30 | $16.81 | $15.80 | $15.90 | -4.22% | 17,454 |
| Apr 7, 2025 | $17.50 | $18.27 | $15.99 | $16.60 | -3.77% | 17,831 |
| Mar 31, 2025 | $17.65 | $17.75 | $17.24 | $17.25 | -2.27% | 50,538 |
| Mar 24, 2025 | $17.41 | $17.65 | $17.41 | $17.65 | +1.38% | 13,767 |
| Mar 17, 2025 | $17.25 | $17.66 | $17.25 | $17.41 | +1.22% | 63,564 |
| Mar 10, 2025 | $17.18 | $17.50 | $17.15 | $17.20 | +0.53% | 6,837 |
| Mar 3, 2025 | $17.47 | $17.47 | $16.90 | $17.11 | -1.10% | 48,899 |
| Feb 24, 2025 | $17.40 | $17.64 | $17.10 | $17.30 | +1.02% | 10,568 |
| Feb 18, 2025 | $16.18 | $17.29 | $16.06 | $17.13 | +4.74% | 15,107 |
| Feb 10, 2025 | $17.30 | $20.51 | $16.08 | $16.35 | -5.49% | 31,896 |
| Feb 3, 2025 | $16.22 | $17.56 | $16.21 | $17.30 | +7.19% | 9,922 |
| Jan 27, 2025 | $16.70 | $17.00 | $16.00 | $16.14 | -3.35% | 11,203 |
| Jan 21, 2025 | $15.70 | $16.79 | $15.70 | $16.70 | +5.36% | 11,893 |
| Jan 13, 2025 | $15.35 | $15.85 | $15.35 | $15.85 | +3.26% | 7,778 |
| Jan 6, 2025 | $15.48 | $15.86 | $15.35 | $15.35 | +0.62% | 6,880 |
| Dec 30, 2024 | $14.90 | $15.45 | $14.78 | $15.26 | +1.31% | 13,727 |
| Dec 23, 2024 | $14.66 | $15.78 | $14.00 | $15.06 | +3.21% | 11,574 |
| Dec 16, 2024 | $16.36 | $16.74 | $14.55 | $14.59 | -12.63% | 11,359 |
| Dec 9, 2024 | $16.55 | $16.73 | $15.29 | $16.70 | +4.08% | 6,040 |
| Dec 2, 2024 | $15.63 | $16.50 | $15.56 | $16.05 | -2.05% | 4,229 |
| Nov 25, 2024 | $15.86 | $16.69 | $15.86 | $16.38 | +3.61% | 3,079 |
| Nov 18, 2024 | $15.40 | $16.70 | $15.29 | $15.81 | +2.60% | 9,346 |
| Nov 11, 2024 | $16.05 | $16.30 | $15.41 | $15.41 | -3.69% | 4,223 |
| Nov 4, 2024 | $16.26 | $16.74 | $16.00 | $16.00 | +1.46% | 6,193 |
| Oct 28, 2024 | $15.25 | $16.73 | $15.00 | $15.77 | +2.04% | 4,285 |
| Oct 21, 2024 | $15.95 | $15.96 | $14.48 | $15.45 | -3.03% | 10,254 |
| Oct 14, 2024 | $16.07 | $16.20 | $15.77 | $15.94 | +1.19% | 3,381 |
| Oct 7, 2024 | $16.35 | $16.71 | $15.46 | $15.75 | -1.38% | 11,778 |
| Sep 30, 2024 | $16.38 | $16.38 | $15.25 | $15.97 | -2.38% | 10,964 |
| Sep 23, 2024 | $15.40 | $16.50 | $15.40 | $16.36 | +6.37% | 15,722 |
| Sep 16, 2024 | $14.41 | $15.51 | $14.41 | $15.38 | +6.96% | 16,118 |
| Sep 9, 2024 | $14.25 | $14.98 | $13.73 | $14.38 | +1.41% | 22,204 |
| Sep 3, 2024 | $14.54 | $14.65 | $13.58 | $14.18 | -2.48% | 16,956 |
| Aug 26, 2024 | $14.25 | $14.95 | $13.70 | $14.54 | +2.04% | 19,433 |
| Aug 19, 2024 | $14.92 | $15.00 | $13.88 | $14.25 | -5.00% | 27,392 |
| Aug 12, 2024 | $14.09 | $15.00 | $13.75 | $15.00 | +8.74% | 33,497 |
| Aug 5, 2024 | $13.99 | $14.03 | $13.14 | $13.80 | -1.43% | 17,705 |
| Jul 29, 2024 | $13.62 | $14.00 | $13.14 | $13.99 | +2.83% | 13,751 |
| Jul 22, 2024 | $13.81 | $13.81 | $12.77 | $13.61 | -0.66% | 11,369 |
| Jul 15, 2024 | $13.30 | $13.75 | $13.30 | $13.70 | +3.42% | 1,718 |
| Jul 8, 2024 | $13.51 | $14.06 | $13.08 | $13.25 | -2.52% | 13,073 |
| Jul 1, 2024 | $14.13 | $14.42 | $13.13 | $13.59 | -2.23% | 9,005 |
| Jun 24, 2024 | $13.75 | $14.10 | $13.25 | $13.90 | -0.71% | 12,041 |
| Jun 17, 2024 | $15.00 | $15.00 | $13.65 | $14.00 | -1.00% | 11,193 |
| Jun 10, 2024 | $14.15 | $15.17 | $14.00 | $14.14 | +0.37% | 12,393 |
| Jun 3, 2024 | $13.86 | $15.04 | $13.50 | $14.09 | +1.73% | 18,736 |
| May 28, 2024 | $14.21 | $15.38 | $13.85 | $13.85 | -4.96% | 5,397 |
| May 20, 2024 | $15.34 | $15.49 | $13.20 | $14.57 | -4.32% | 30,537 |
| May 13, 2024 | $15.36 | $15.90 | $15.05 | $15.23 | -2.43% | 16,757 |
| May 6, 2024 | $15.93 | $16.40 | $15.00 | $15.61 | -3.52% | 19,212 |
| Apr 29, 2024 | $15.65 | $16.21 | $15.35 | $16.18 | +3.72% | 7,747 |
| Apr 22, 2024 | $15.69 | $15.70 | $15.00 | $15.60 | -0.38% | 7,655 |
| Apr 15, 2024 | $14.97 | $16.05 | $14.80 | $15.66 | -0.95% | 7,585 |
| Apr 8, 2024 | $16.25 | $16.25 | $14.51 | $15.81 | -3.18% | 11,211 |
| Apr 1, 2024 | $16.02 | $16.33 | $15.38 | $16.33 | +1.30% | 14,346 |
| Mar 25, 2024 | $16.50 | $17.50 | $16.12 | $16.12 | -2.30% | 14,333 |
| Mar 18, 2024 | $16.00 | $16.50 | $15.88 | $16.50 | +4.04% | 12,431 |
| Mar 11, 2024 | $15.75 | $16.12 | $15.05 | $15.86 | +0.70% | 17,723 |
| Mar 4, 2024 | $16.14 | $16.25 | $15.25 | $15.75 | +1.55% | 9,892 |
| Feb 26, 2024 | $15.65 | $16.14 | $15.20 | $15.51 | -0.89% | 10,623 |
| Feb 20, 2024 | $15.34 | $15.99 | $15.20 | $15.65 | +3.10% | 16,784 |
| Feb 12, 2024 | $14.48 | $15.20 | $14.24 | $15.18 | +4.69% | 11,834 |
| Feb 5, 2024 | $14.74 | $15.40 | $14.28 | $14.50 | -2.29% | 7,712 |
| Jan 29, 2024 | $14.50 | $16.10 | $14.50 | $14.84 | +1.92% | 31,883 |
| Jan 22, 2024 | $14.02 | $15.60 | $13.97 | $14.56 | +4.22% | 29,875 |
| Jan 16, 2024 | $13.49 | $14.00 | $13.15 | $13.97 | +3.64% | 11,066 |
| Jan 8, 2024 | $13.76 | $13.76 | $12.77 | $13.48 | -1.14% | 24,971 |
| Jan 2, 2024 | $13.09 | $13.93 | $12.74 | $13.64 | +5.46% | 18,124 |
| Dec 26, 2023 | $13.43 | $13.45 | $12.50 | $12.93 | -3.74% | 90,620 |
| Dec 18, 2023 | $13.86 | $14.17 | $13.37 | $13.43 | -1.95% | 63,285 |
| Dec 11, 2023 | $13.37 | $13.96 | $12.91 | $13.70 | +4.26% | 20,193 |
| Dec 4, 2023 | $14.06 | $14.06 | $12.75 | $13.14 | -7.14% | 48,278 |
| Nov 27, 2023 | $14.34 | $14.78 | $13.30 | $14.15 | -1.74% | 26,620 |
| Nov 20, 2023 | $13.00 | $14.51 | $12.79 | $14.40 | +12.50% | 9,371 |
| Nov 13, 2023 | $12.82 | $13.22 | $11.54 | $12.80 | -2.36% | 25,793 |
| Nov 6, 2023 | $14.33 | $14.94 | $12.75 | $13.11 | -7.71% | 20,583 |
| Oct 30, 2023 | $13.36 | $14.50 | $13.36 | $14.21 | +3.84% | 11,311 |
| Oct 23, 2023 | $15.07 | $15.24 | $13.61 | $13.68 | -10.35% | 22,763 |
| Oct 16, 2023 | $14.37 | $16.38 | $13.62 | $15.26 | +5.24% | 40,840 |
| Oct 9, 2023 | $14.24 | $15.80 | $13.91 | $14.50 | -1.02% | 33,837 |
| Oct 2, 2023 | $15.62 | $16.14 | $14.32 | $14.65 | -6.98% | 12,612 |
| Sep 25, 2023 | $16.40 | $16.51 | $15.61 | $15.75 | -2.17% | 4,060 |
| Sep 18, 2023 | $15.87 | $16.55 | $15.60 | $16.10 | +1.68% | 39,842 |
| Sep 11, 2023 | $17.00 | $17.00 | $15.83 | $15.83 | -4.04% | 18,800 |
| Sep 5, 2023 | $15.44 | $16.60 | $15.26 | $16.50 | +3.00% | 12,023 |
| Aug 28, 2023 | $17.17 | $17.17 | $16.02 | $16.02 | -7.93% | 8,766 |
| Aug 21, 2023 | $18.00 | $18.00 | $17.01 | $17.40 | -3.33% | 8,904 |
| Aug 14, 2023 | $16.96 | $18.00 | $16.35 | $18.00 | +6.14% | 6,831 |
| Aug 7, 2023 | $17.63 | $20.29 | $16.95 | $16.96 | -3.37% | 16,948 |
| Jul 31, 2023 | $16.81 | $18.76 | $16.81 | $17.55 | +4.46% | 9,097 |
| Jul 24, 2023 | $16.76 | $17.74 | $16.01 | $16.80 | +2.19% | 6,825 |
| Jul 17, 2023 | $15.10 | $16.44 | $15.10 | $16.44 | +5.72% | 7,563 |
| Jul 10, 2023 | $14.90 | $15.74 | $14.14 | $15.55 | +4.36% | 15,913 |
| Jul 3, 2023 | $14.32 | $15.00 | $14.32 | $14.90 | -3.25% | 1,797 |
| Jun 26, 2023 | $13.50 | $15.81 | $13.50 | $15.40 | +14.07% | 15,858 |
| Jun 20, 2023 | $15.08 | $15.12 | $13.50 | $13.50 | -11.85% | 5,692 |
| Jun 12, 2023 | $14.15 | $15.62 | $13.75 | $15.32 | +9.78% | 11,183 |
| Jun 5, 2023 | $14.25 | $14.50 | $13.22 | $13.95 | -7.00% | 7,448 |
| May 30, 2023 | $15.06 | $15.62 | $14.38 | $15.00 | -1.38% | 7,724 |
| May 22, 2023 | $15.54 | $15.95 | $14.85 | $15.21 | +1.74% | 16,982 |
| May 15, 2023 | $14.80 | $16.05 | $14.80 | $14.95 | -2.61% | 12,336 |
| May 8, 2023 | $16.80 | $16.80 | $14.69 | $15.35 | -6.40% | 11,336 |
| May 1, 2023 | $16.28 | $16.85 | $15.72 | $16.40 | -0.18% | 13,634 |
| Apr 24, 2023 | $15.12 | $16.65 | $15.11 | $16.43 | +9.53% | 25,120 |
| Apr 17, 2023 | $15.38 | $15.50 | $14.55 | $15.00 | -1.81% | 15,722 |
| Apr 10, 2023 | $15.62 | $15.65 | $13.95 | $15.28 | -2.39% | 8,279 |
| Apr 3, 2023 | $15.18 | $15.65 | $15.07 | $15.65 | +1.76% | 7,934 |
| Mar 27, 2023 | $15.62 | $15.89 | $14.32 | $15.38 | -0.48% | 7,091 |
| Mar 20, 2023 | $15.20 | $15.94 | $14.67 | $15.45 | +0.68% | 14,440 |
| Mar 13, 2023 | $15.98 | $16.10 | $14.80 | $15.35 | -6.17% | 27,574 |
| Mar 6, 2023 | $16.32 | $16.77 | $15.66 | $16.36 | +1.24% | 21,051 |
| Feb 27, 2023 | $16.48 | $16.99 | $15.72 | $16.16 | -2.65% | 17,640 |
| Feb 21, 2023 | $15.43 | $18.00 | $14.90 | $16.60 | +7.54% | 37,047 |
| Feb 13, 2023 | $15.80 | $16.19 | $14.87 | $15.44 | -0.44% | 26,104 |
| Feb 6, 2023 | $15.55 | $16.49 | $14.87 | $15.51 | -0.48% | 29,847 |
| Jan 30, 2023 | $15.85 | $16.18 | $14.94 | $15.58 | -0.53% | 48,771 |
| Jan 23, 2023 | $14.80 | $15.92 | $13.71 | $15.66 | +5.69% | 71,984 |
| Jan 17, 2023 | $15.55 | $16.08 | $14.80 | $14.82 | -5.24% | 49,828 |
| Jan 9, 2023 | $13.86 | $15.97 | $13.86 | $15.64 | +7.49% | 26,121 |
| Jan 3, 2023 | $14.60 | $14.93 | $13.23 | $14.55 | +0.28% | 32,939 |
| Dec 27, 2022 | $13.38 | $16.99 | $12.75 | $14.51 | +8.45% | 106,830 |
| Dec 19, 2022 | $12.42 | $13.95 | $11.87 | $13.38 | +9.67% | 26,871 |
| Dec 12, 2022 | $13.47 | $13.99 | $11.63 | $12.20 | -10.85% | 49,740 |
| Dec 5, 2022 | $14.45 | $14.78 | $13.26 | $13.69 | -4.22% | 16,105 |
| Nov 28, 2022 | $13.13 | $14.78 | $11.92 | $14.29 | +9.49% | 53,808 |
| Nov 21, 2022 | $10.91 | $13.48 | $10.91 | $13.05 | +24.29% | 44,498 |
| Nov 14, 2022 | $9.99 | $11.50 | $9.90 | $10.50 | +5.00% | 34,568 |
| Nov 7, 2022 | $10.93 | $13.20 | $8.10 | $10.00 | -6.54% | 86,046 |
| Oct 31, 2022 | $10.37 | $11.24 | $10.08 | $10.70 | +6.15% | 24,858 |
| Oct 24, 2022 | $10.14 | $10.75 | $10.00 | $10.08 | +0.80% | 15,294 |
| Oct 17, 2022 | $10.03 | $11.19 | $9.32 | $10.00 | +18.18% | 63,502 |
| Oct 10, 2022 | $8.92 | $9.23 | $8.40 | $8.46 | -6.96% | 31,791 |
| Oct 3, 2022 | $9.38 | $10.04 | $8.65 | $9.10 | -1.78% | 26,463 |
| Sep 26, 2022 | $9.49 | $9.94 | $8.92 | $9.26 | -2.22% | 51,816 |
| Sep 19, 2022 | $9.60 | $9.70 | $9.00 | $9.47 | -1.35% | 109,729 |
| Sep 12, 2022 | $10.59 | $10.74 | $9.31 | $9.60 | -8.13% | 72,490 |
| Sep 6, 2022 | $10.95 | $10.95 | $10.20 | $10.45 | -4.48% | 32,739 |
| Aug 29, 2022 | $10.05 | $11.12 | $9.98 | $10.94 | +9.40% | 189,688 |
| Aug 22, 2022 | $11.10 | $11.50 | $9.30 | $10.00 | -2.78% | 215,812 |
| Aug 15, 2022 | $10.45 | $11.10 | $9.29 | $10.29 | -4.32% | 49,000 |
| Aug 8, 2022 | $12.00 | $12.27 | $9.60 | $10.75 | -6.11% | 31,843 |
| Aug 1, 2022 | $9.65 | $11.65 | $9.65 | $11.45 | +19.40% | 60,218 |
| Jul 25, 2022 | $8.50 | $10.14 | $8.50 | $9.59 | +10.67% | 26,742 |
| Jul 18, 2022 | $7.74 | $9.46 | $7.40 | $8.67 | +11.95% | 90,968 |
| Jul 11, 2022 | $10.20 | $10.25 | $7.24 | $7.74 | -22.44% | 73,748 |
| Jul 5, 2022 | $9.89 | $10.22 | $9.46 | $9.98 | +0.10% | 42,423 |
| Jun 27, 2022 | $10.25 | $10.49 | $9.75 | $9.97 | -2.73% | 19,728 |
| Jun 21, 2022 | $13.31 | $15.40 | $9.95 | $10.25 | -22.70% | 52,604 |
| Jun 13, 2022 | $14.28 | $14.30 | $11.83 | $13.26 | -7.09% | 20,844 |
| Jun 6, 2022 | $14.20 | $14.31 | $13.52 | $14.27 | +1.72% | 26,773 |
| May 31, 2022 | $14.17 | $14.53 | $13.37 | $14.03 | -1.47% | 22,668 |
| May 23, 2022 | $14.37 | $15.13 | $13.90 | $14.24 | -4.94% | 39,044 |
| May 16, 2022 | $15.21 | $15.74 | $14.82 | $14.98 | -4.22% | 25,679 |
| May 9, 2022 | $15.00 | $15.64 | $13.96 | $15.64 | +3.85% | 46,726 |
| May 2, 2022 | $20.35 | $22.96 | $14.10 | $15.06 | -25.81% | 134,596 |
| Apr 25, 2022 | $18.80 | $20.50 | $18.14 | $20.30 | +7.58% | 49,915 |
| Apr 18, 2022 | $16.40 | $19.50 | $16.40 | $18.87 | +16.12% | 110,844 |
| Apr 11, 2022 | $15.68 | $16.60 | $15.68 | $16.25 | +3.70% | 17,949 |
| Apr 4, 2022 | $16.90 | $18.00 | $14.10 | $15.67 | -7.22% | 58,098 |
| Mar 28, 2022 | $10.46 | $17.49 | $10.40 | $16.89 | +63.98% | 163,025 |
| Mar 21, 2022 | $10.70 | $10.78 | $9.91 | $10.30 | -4.19% | 128,363 |
| Mar 14, 2022 | $13.38 | $13.38 | $10.29 | $10.75 | -16.02% | 70,629 |
| Mar 7, 2022 | $11.07 | $13.88 | $10.60 | $12.80 | +16.36% | 87,388 |
| Feb 28, 2022 | $25.26 | $25.80 | $10.77 | $11.00 | -56.71% | 173,060 |
| Feb 22, 2022 | $25.22 | $25.51 | $25.02 | $25.41 | +0.99% | 7,376 |
| Feb 14, 2022 | $25.00 | $25.25 | $24.75 | $25.16 | +1.05% | 6,562 |
| Feb 7, 2022 | $25.35 | $25.61 | $24.90 | $24.90 | -1.78% | 10,209 |
| Jan 31, 2022 | $25.19 | $25.52 | $25.19 | $25.35 | +0.32% | 6,507 |
| Jan 24, 2022 | $25.65 | $25.65 | $25.12 | $25.27 | -1.35% | 60,007 |
| Jan 18, 2022 | $25.45 | $25.62 | $25.28 | $25.62 | +0.97% | 4,737 |
| Jan 10, 2022 | $25.57 | $25.59 | $25.36 | $25.37 | -0.47% | 4,298 |
| Jan 3, 2022 | $25.83 | $25.83 | $25.36 | $25.49 | -1.20% | 4,625 |
| Dec 27, 2021 | $25.36 | $25.80 | $25.27 | $25.80 | +2.58% | 13,550 |
| Dec 20, 2021 | $25.15 | $25.37 | $25.13 | $25.15 | +0.47% | 4,434 |
| Dec 13, 2021 | $25.29 | $25.29 | $24.99 | $25.03 | -0.67% | 4,115 |
| Dec 6, 2021 | $25.16 | $25.37 | $25.00 | $25.20 | +0.12% | 4,478 |
| Nov 29, 2021 | $25.35 | $25.37 | $25.00 | $25.17 | -0.79% | 9,078 |
| Nov 22, 2021 | $25.19 | $25.37 | $25.18 | $25.37 | +0.96% | 5,387 |
| Nov 15, 2021 | $25.21 | $25.24 | $25.10 | $25.13 | -0.25% | 7,940 |
| Nov 8, 2021 | $25.70 | $25.75 | $25.05 | $25.19 | -2.17% | 23,716 |
| Nov 1, 2021 | $25.65 | $25.75 | $25.60 | $25.75 | +0.43% | 5,304 |
| Oct 25, 2021 | $25.63 | $25.65 | $25.53 | $25.64 | +0.35% | 7,184 |
| Oct 18, 2021 | $25.63 | $25.65 | $25.46 | $25.55 | -0.31% | 5,538 |
| Oct 11, 2021 | $25.61 | $25.94 | $25.40 | $25.63 | -0.47% | 30,064 |
| Oct 4, 2021 | $25.70 | $25.94 | $25.45 | $25.75 | +0.39% | 29,538 |
| Sep 27, 2021 | $25.53 | $25.79 | $25.50 | $25.65 | -0.10% | 4,596 |
| Sep 20, 2021 | $25.57 | $25.95 | $25.57 | $25.68 | +0.26% | 3,247 |
| Sep 13, 2021 | $25.75 | $25.80 | $25.45 | $25.61 | -0.55% | 6,656 |
| Sep 7, 2021 | $25.50 | $25.75 | $25.50 | $25.75 | -0.04% | 3,872 |
| Aug 30, 2021 | $25.79 | $25.79 | $25.60 | $25.76 | +0.39% | 4,511 |
| Aug 23, 2021 | $25.50 | $25.83 | $25.24 | $25.66 | +1.34% | 13,495 |
| Aug 16, 2021 | $25.31 | $25.85 | $25.21 | $25.32 | +0.44% | 8,519 |
| Aug 9, 2021 | $25.17 | $25.52 | $25.10 | $25.21 | -1.56% | 18,967 |
| Aug 2, 2021 | $25.64 | $25.87 | $25.47 | $25.61 | +0.51% | 29,496 |
| Jul 26, 2021 | $25.49 | $25.66 | $25.31 | $25.48 | +0.38% | 8,068 |
| Jul 19, 2021 | $25.38 | $25.50 | $25.20 | $25.38 | -0.07% | 9,051 |
| Jul 12, 2021 | $25.60 | $25.63 | $25.25 | $25.40 | -0.66% | 13,591 |
| Jul 6, 2021 | $25.53 | $25.72 | $25.37 | $25.57 | +0.79% | 8,183 |
| Jun 28, 2021 | $25.25 | $25.37 | $25.15 | $25.37 | +0.87% | 6,757 |
| Jun 21, 2021 | $25.25 | $25.27 | $25.00 | $25.15 | -0.12% | 13,731 |
| Jun 14, 2021 | $25.35 | $25.35 | $25.15 | $25.18 | -0.32% | 13,869 |
| Jun 7, 2021 | $25.54 | $25.55 | $25.23 | $25.26 | -0.59% | 8,425 |
| Jun 1, 2021 | $25.38 | $25.49 | $25.26 | $25.41 | +0.12% | 8,861 |
| May 24, 2021 | $25.41 | $25.41 | $25.15 | $25.38 | +0.40% | 6,045 |
| May 17, 2021 | $25.25 | $25.41 | $25.14 | $25.28 | +0.72% | 14,328 |
| May 10, 2021 | $25.62 | $25.63 | $24.90 | $25.10 | -2.03% | 33,202 |
| May 3, 2021 | $25.69 | $25.90 | $25.05 | $25.62 | +1.03% | 35,029 |
| Apr 26, 2021 | $25.45 | $25.86 | $25.25 | $25.36 | -0.02% | 20,532 |
| Apr 19, 2021 | $25.34 | $25.65 | $25.20 | $25.37 | +0.01% | 24,715 |
| Apr 12, 2021 | $25.39 | $25.40 | $25.20 | $25.36 | +0.12% | 17,739 |
| Apr 5, 2021 | $25.06 | $25.40 | $25.06 | $25.33 | +0.35% | 22,290 |
| Mar 29, 2021 | $25.38 | $25.38 | $24.91 | $25.24 | +0.15% | 8,711 |
| Mar 22, 2021 | $25.65 | $25.65 | $25.01 | $25.21 | -1.93% | 17,332 |
| Mar 15, 2021 | $26.09 | $26.09 | $25.35 | $25.70 | -0.77% | 12,327 |
| Mar 8, 2021 | $25.20 | $26.50 | $25.20 | $25.90 | +2.05% | 19,169 |
| Mar 1, 2021 | $25.09 | $25.43 | $24.80 | $25.38 | +1.12% | 18,329 |
| Feb 22, 2021 | $24.91 | $25.10 | $24.52 | $25.10 | +2.03% | 44,113 |
| Feb 16, 2021 | $24.30 | $24.77 | $24.30 | $24.60 | +1.25% | 14,138 |
| Feb 8, 2021 | $25.40 | $25.75 | $24.30 | $24.30 | -4.57% | 23,421 |
| Feb 1, 2021 | $24.65 | $25.54 | $24.52 | $25.46 | +3.96% | 41,421 |
| Jan 25, 2021 | $24.60 | $24.66 | $24.08 | $24.49 | -0.45% | 26,848 |
| Jan 19, 2021 | $24.00 | $24.97 | $23.96 | $24.60 | +3.54% | 27,342 |
| Jan 11, 2021 | $23.60 | $24.00 | $23.00 | $23.76 | +0.08% | 53,904 |
| Jan 4, 2021 | $21.67 | $24.12 | $21.67 | $23.74 | +9.75% | 97,888 |
| Dec 28, 2020 | $22.00 | $22.00 | $21.36 | $21.63 | -0.87% | 71,850 |
| Dec 21, 2020 | $22.09 | $22.17 | $21.75 | $21.82 | -1.40% | 34,511 |
| Dec 14, 2020 | $22.47 | $22.66 | $21.97 | $22.13 | -1.81% | 32,757 |
| Dec 7, 2020 | $22.47 | $23.15 | $22.25 | $22.54 | +0.79% | 38,880 |
| Nov 30, 2020 | $21.36 | $22.62 | $21.36 | $22.36 | +3.52% | 20,907 |
| Nov 23, 2020 | $22.42 | $22.57 | $21.29 | $21.60 | -2.69% | 28,775 |
| Nov 16, 2020 | $21.99 | $22.57 | $21.64 | $22.20 | +1.16% | 22,753 |
| Nov 9, 2020 | $22.00 | $22.95 | $21.90 | $21.94 | +0.64% | 34,468 |
| Nov 2, 2020 | $22.51 | $23.21 | $21.80 | $21.80 | -1.27% | 20,633 |
| Oct 26, 2020 | $22.20 | $22.48 | $21.10 | $22.08 | -1.43% | 29,880 |
| Oct 19, 2020 | $22.11 | $23.09 | $21.92 | $22.40 | +2.19% | 23,706 |
| Oct 12, 2020 | $21.90 | $22.99 | $20.92 | $21.92 | +1.11% | 82,851 |
| Oct 5, 2020 | $19.05 | $21.91 | $19.05 | $21.68 | +10.61% | 63,949 |
| Sep 28, 2020 | $19.00 | $19.60 | $18.70 | $19.60 | +3.51% | 26,412 |
| Sep 21, 2020 | $19.50 | $19.50 | $18.53 | $18.94 | -2.90% | 44,246 |
| Sep 14, 2020 | $20.54 | $20.54 | $19.50 | $19.50 | -2.50% | 28,573 |
| Sep 8, 2020 | $19.49 | $21.66 | $19.49 | $20.00 | +2.36% | 28,173 |
| Aug 31, 2020 | $20.80 | $21.00 | $19.20 | $19.54 | -5.63% | 15,493 |
| Aug 24, 2020 | $22.32 | $22.76 | $20.39 | $20.71 | -8.71% | 29,295 |
| Aug 17, 2020 | $22.65 | $22.98 | $22.28 | $22.68 | +1.60% | 16,916 |
| Aug 10, 2020 | $22.64 | $22.70 | $21.44 | $22.32 | +0.83% | 15,432 |
| Aug 3, 2020 | $22.96 | $23.15 | $20.00 | $22.14 | -2.60% | 18,389 |
| Jul 27, 2020 | $20.77 | $23.07 | $20.77 | $22.73 | +9.81% | 11,226 |
| Jul 20, 2020 | $20.70 | $21.42 | $20.53 | $20.70 | +0.97% | 6,566 |
| Jul 13, 2020 | $20.23 | $20.75 | $19.71 | $20.50 | +0.75% | 13,725 |
| Jul 6, 2020 | $21.70 | $21.88 | $20.34 | $20.35 | -2.57% | 11,710 |
| Jun 29, 2020 | $18.88 | $22.06 | $18.51 | $20.89 | +16.01% | 25,161 |
| Jun 22, 2020 | $19.80 | $19.80 | $18.00 | $18.01 | -9.09% | 5,025 |
| Jun 15, 2020 | $19.00 | $20.08 | $19.00 | $19.81 | +2.09% | 12,455 |
| Jun 8, 2020 | $20.30 | $20.95 | $18.64 | $19.40 | -7.09% | 30,900 |
| Jun 1, 2020 | $15.22 | $21.01 | $15.14 | $20.88 | +36.11% | 27,347 |
| May 26, 2020 | $15.50 | $15.95 | $15.30 | $15.34 | -1.72% | 15,481 |
| May 18, 2020 | $14.71 | $15.73 | $14.45 | $15.61 | +9.15% | 7,669 |
| May 11, 2020 | $16.80 | $16.82 | $12.87 | $14.30 | -15.88% | 21,497 |
| May 4, 2020 | $16.40 | $17.90 | $15.61 | $17.00 | +3.28% | 32,404 |
| Apr 27, 2020 | $15.00 | $17.25 | $14.99 | $16.46 | +14.16% | 71,664 |
| Apr 20, 2020 | $13.71 | $15.25 | $13.70 | $14.42 | +2.99% | 59,960 |
| Apr 13, 2020 | $15.39 | $15.83 | $13.44 | $14.00 | -4.71% | 21,654 |
| Apr 6, 2020 | $8.07 | $15.99 | $8.07 | $14.69 | +70.22% | 35,403 |
| Mar 30, 2020 | $13.00 | $13.00 | $7.84 | $8.63 | -35.54% | 36,118 |
| Mar 23, 2020 | $7.62 | $15.36 | $6.86 | $13.39 | +69.92% | 64,020 |
| Mar 16, 2020 | $16.80 | $16.85 | $6.85 | $7.88 | -54.45% | 54,095 |
| Mar 9, 2020 | $23.14 | $23.69 | $13.95 | $17.30 | -28.22% | 37,745 |
| Mar 2, 2020 | $24.73 | $25.19 | $24.06 | $24.10 | -2.11% | 20,711 |
| Feb 24, 2020 | $25.40 | $25.40 | $24.00 | $24.62 | -3.07% | 30,634 |
| Feb 18, 2020 | $25.25 | $25.41 | $25.13 | $25.40 | +0.36% | 5,064 |
| Feb 10, 2020 | $25.40 | $25.44 | $25.14 | $25.31 | +0.04% | 4,365 |
| Feb 3, 2020 | $25.62 | $25.69 | $25.03 | $25.30 | -0.20% | 87,651 |
| Jan 27, 2020 | $25.57 | $25.60 | $25.25 | $25.35 | -0.28% | 70,519 |
| Jan 21, 2020 | $25.70 | $25.70 | $25.38 | $25.42 | -0.20% | 13,071 |
| Jan 13, 2020 | $25.29 | $25.76 | $25.29 | $25.47 | +0.71% | 6,843 |
| Jan 6, 2020 | $25.27 | $25.37 | $25.22 | $25.29 | +0.42% | 6,437 |
| Dec 30, 2019 | $25.13 | $25.28 | $25.08 | $25.19 | +0.21% | 3,095 |
| Dec 23, 2019 | $25.29 | $25.29 | $25.01 | $25.13 | -0.06% | 4,345 |
| Dec 16, 2019 | $25.11 | $27.51 | $25.03 | $25.15 | +1.11% | 9,266 |
| Dec 9, 2019 | $25.05 | $25.10 | $24.87 | $24.87 | -0.56% | 3,624 |
| Dec 2, 2019 | $25.10 | $25.10 | $24.91 | $25.01 | -0.34% | 27,883 |
| Nov 25, 2019 | $24.97 | $25.10 | $24.91 | $25.10 | +0.78% | 6,792 |
| Nov 18, 2019 | $25.10 | $25.10 | $24.84 | $24.90 | -0.48% | 3,110 |
| Nov 11, 2019 | $24.86 | $25.02 | $24.80 | $25.02 | +0.74% | 11,344 |
| Nov 4, 2019 | $25.47 | $25.50 | $24.83 | $24.84 | -2.24% | 24,711 |
| Oct 28, 2019 | $25.30 | $25.47 | $25.25 | $25.40 | +0.61% | 10,545 |
| Oct 21, 2019 | $25.35 | $25.35 | $25.11 | $25.25 | +0.64% | 15,964 |
| Oct 14, 2019 | $25.35 | $25.35 | $25.00 | $25.09 | -1.03% | 11,075 |
| Oct 7, 2019 | $25.30 | $25.35 | $25.02 | $25.35 | +0.88% | 3,693 |
| Sep 30, 2019 | $24.90 | $25.14 | $24.90 | $25.13 | -0.12% | 9,214 |
| Sep 23, 2019 | $25.15 | $25.23 | $25.10 | $25.16 | +0.18% | 5,505 |
| Sep 16, 2019 | $25.16 | $25.20 | $24.98 | $25.12 | +0.06% | 4,577 |
| Sep 9, 2019 | $25.35 | $25.35 | $25.10 | $25.10 | -0.28% | 26,956 |
| Sep 3, 2019 | $25.17 | $25.26 | $25.08 | $25.17 | 0.00% | 14,059 |
| Aug 26, 2019 | $25.05 | $25.17 | $24.90 | $25.17 | +0.68% | 10,713 |
| Aug 19, 2019 | $25.07 | $25.08 | $24.85 | $25.00 | 0.00% | 14,311 |
| Aug 12, 2019 | $24.75 | $25.00 | $24.52 | $25.00 | +0.60% | 14,118 |
| Aug 5, 2019 | $25.05 | $25.17 | $24.67 | $24.85 | -0.88% | 29,005 |
| Jul 29, 2019 | $25.08 | $25.28 | $25.05 | $25.07 | +0.16% | 19,215 |
| Jul 22, 2019 | $25.04 | $25.41 | $24.97 | $25.03 | -0.28% | 66,556 |
| Jul 15, 2019 | $25.05 | $25.25 | $24.80 | $25.10 | +0.20% | 10,056 |
| Jul 8, 2019 | $25.00 | $25.08 | $24.61 | $25.05 | +1.42% | 13,666 |
| Jul 1, 2019 | $24.66 | $24.75 | $24.60 | $24.70 | +0.41% | 7,885 |
| Jun 24, 2019 | $24.82 | $25.00 | $24.58 | $24.60 | -0.85% | 18,268 |
| Jun 17, 2019 | $25.05 | $25.05 | $24.81 | $24.81 | -0.59% | 2,090 |
| Jun 10, 2019 | $25.35 | $25.35 | $24.83 | $24.96 | -1.03% | 6,885 |
| Jun 3, 2019 | $24.91 | $25.25 | $24.91 | $25.22 | +1.27% | 5,111 |
| May 28, 2019 | $24.96 | $25.10 | $24.72 | $24.90 | +0.00% | 3,232 |
| May 20, 2019 | $25.13 | $25.21 | $24.74 | $24.90 | -0.80% | 80,304 |
| May 13, 2019 | $25.02 | $25.30 | $24.90 | $25.10 | -0.91% | 76,987 |
| May 6, 2019 | $25.56 | $25.70 | $25.00 | $25.33 | -0.58% | 11,328 |
| Apr 29, 2019 | $25.11 | $25.58 | $25.03 | $25.48 | +1.63% | 36,228 |
| Apr 22, 2019 | $24.66 | $25.10 | $24.57 | $25.07 | +1.83% | 37,286 |
| Apr 15, 2019 | $24.50 | $24.69 | $24.44 | $24.62 | +0.49% | 14,354 |
| Apr 8, 2019 | $24.46 | $24.69 | $24.22 | $24.50 | +0.18% | 9,118 |
| Apr 1, 2019 | $24.60 | $24.60 | $24.39 | $24.46 | -0.22% | 8,145 |
| Mar 25, 2019 | $24.27 | $24.65 | $24.26 | $24.51 | -0.45% | 17,856 |
| Mar 18, 2019 | $24.64 | $24.69 | $24.25 | $24.62 | -0.28% | 9,253 |
| Mar 11, 2019 | $24.75 | $24.90 | $24.61 | $24.69 | +0.57% | 5,913 |
| Mar 4, 2019 | $24.33 | $24.55 | $23.98 | $24.55 | +0.90% | 6,612 |
| Feb 25, 2019 | $24.15 | $24.45 | $23.79 | $24.33 | +1.27% | 4,064 |
| Feb 19, 2019 | $23.83 | $24.15 | $23.51 | $24.03 | +0.52% | 7,316 |
| Feb 11, 2019 | $23.70 | $24.71 | $23.47 | $23.90 | +0.93% | 11,238 |
| Feb 4, 2019 | $23.85 | $24.13 | $22.67 | $23.68 | -0.71% | 150,824 |
| Jan 28, 2019 | $23.91 | $25.30 | $23.70 | $23.85 | -1.61% | 86,185 |
| Jan 22, 2019 | $23.50 | $24.35 | $23.50 | $24.24 | +3.59% | 10,510 |
| Jan 14, 2019 | $22.85 | $23.74 | $22.85 | $23.40 | +2.41% | 15,489 |
| Jan 7, 2019 | $23.36 | $23.71 | $22.51 | $22.85 | -1.34% | 13,804 |
| Dec 31, 2018 | $23.20 | $23.20 | $22.51 | $23.16 | +0.74% | 21,116 |
| Dec 24, 2018 | $22.70 | $23.13 | $22.63 | $22.99 | +1.04% | 3,881 |
| Dec 17, 2018 | $23.55 | $23.66 | $22.66 | $22.75 | -3.99% | 18,428 |
| Dec 10, 2018 | $23.92 | $24.26 | $23.53 | $23.70 | -2.03% | 8,095 |
| Dec 3, 2018 | $23.79 | $24.92 | $23.52 | $24.19 | +4.40% | 75,284 |
| Nov 26, 2018 | $23.42 | $23.84 | $21.68 | $23.17 | -1.07% | 15,885 |
| Nov 19, 2018 | $23.61 | $23.68 | $23.23 | $23.42 | -1.18% | 4,593 |
| Nov 12, 2018 | $23.71 | $23.85 | $23.59 | $23.70 | -0.03% | 23,295 |
| Nov 5, 2018 | $23.97 | $24.68 | $23.59 | $23.71 | -1.09% | 10,377 |
| Oct 29, 2018 | $24.28 | $24.33 | $23.86 | $23.97 | -0.11% | 26,897 |
| Oct 22, 2018 | $23.91 | $24.00 | $23.79 | $24.00 | +0.83% | 2,992 |
| Oct 15, 2018 | $24.30 | $24.60 | $23.77 | $23.80 | -2.06% | 11,432 |
| Oct 8, 2018 | $24.60 | $24.67 | $24.30 | $24.30 | -0.82% | 1,534 |
| Oct 1, 2018 | $24.57 | $24.80 | $24.02 | $24.50 | -1.01% | 7,166 |
| Sep 24, 2018 | $24.46 | $24.83 | $24.46 | $24.75 | +1.89% | 13,640 |
| Sep 17, 2018 | $24.49 | $24.55 | $24.09 | $24.29 | -0.86% | 18,582 |
| Sep 10, 2018 | $24.61 | $24.85 | $24.48 | $24.50 | -0.28% | 22,206 |
| Sep 4, 2018 | $24.91 | $24.98 | $24.55 | $24.57 | -1.35% | 14,445 |
| Aug 27, 2018 | $24.77 | $24.94 | $24.64 | $24.91 | +0.55% | 9,474 |
| Aug 20, 2018 | $24.66 | $25.09 | $24.60 | $24.77 | +1.03% | 9,922 |
| Aug 13, 2018 | $24.55 | $24.55 | $24.47 | $24.52 | -0.13% | 8,609 |
| Aug 6, 2018 | $25.12 | $25.21 | $24.49 | $24.55 | -2.10% | 33,598 |
| Jul 30, 2018 | $25.05 | $25.07 | $24.89 | $25.07 | +0.10% | 11,192 |
| Jul 23, 2018 | $25.25 | $25.25 | $24.89 | $25.05 | -0.20% | 30,343 |
| Jul 16, 2018 | $24.66 | $25.29 | $24.59 | $25.10 | +2.45% | 27,633 |
| Jul 9, 2018 | $24.00 | $24.50 | $23.96 | $24.50 | +3.16% | 13,113 |
| Jul 2, 2018 | $23.29 | $23.87 | $23.10 | $23.75 | +1.93% | 6,459 |
| Jun 25, 2018 | $23.10 | $23.35 | $23.07 | $23.30 | +1.08% | 27,536 |
| Jun 18, 2018 | $22.97 | $23.16 | $22.87 | $23.05 | +0.22% | 10,645 |
| Jun 11, 2018 | $23.47 | $23.58 | $22.66 | $23.00 | -1.72% | 45,712 |
| Jun 4, 2018 | $23.11 | $23.50 | $23.07 | $23.40 | +1.49% | 20,095 |
| May 29, 2018 | $22.56 | $23.47 | $22.56 | $23.06 | +1.95% | 12,594 |
| May 21, 2018 | $22.82 | $22.82 | $22.13 | $22.62 | -0.88% | 15,075 |
| May 14, 2018 | $22.25 | $22.82 | $22.03 | $22.82 | +2.06% | 18,414 |
| May 7, 2018 | $22.69 | $22.69 | $22.21 | $22.36 | -1.37% | 42,259 |
| Apr 30, 2018 | $22.65 | $22.67 | $22.33 | $22.67 | +0.76% | 37,704 |
| Apr 23, 2018 | $22.91 | $22.91 | $22.26 | $22.50 | -2.09% | 29,718 |
| Apr 16, 2018 | $23.10 | $23.27 | $22.75 | $22.98 | +0.20% | 45,466 |
| Apr 9, 2018 | $22.76 | $23.17 | $22.70 | $22.94 | +0.77% | 11,950 |
| Apr 2, 2018 | $22.80 | $23.08 | $22.67 | $22.76 | -0.52% | 12,414 |
| Mar 26, 2018 | $23.61 | $23.63 | $22.80 | $22.88 | -3.46% | 21,894 |
| Mar 19, 2018 | $24.02 | $24.03 | $23.62 | $23.70 | -1.82% | 29,425 |
| Mar 12, 2018 | $24.40 | $24.40 | $23.92 | $24.14 | -0.54% | 37,207 |
| Mar 5, 2018 | $24.30 | $24.45 | $24.25 | $24.27 | -0.65% | 14,560 |
| Feb 26, 2018 | $24.40 | $24.52 | $24.36 | $24.43 | -0.25% | 16,317 |
| Feb 20, 2018 | $24.10 | $24.49 | $23.91 | $24.49 | +1.60% | 5,637 |
| Feb 12, 2018 | $24.65 | $24.65 | $23.73 | $24.10 | -2.29% | 9,515 |
| Feb 5, 2018 | $24.85 | $25.14 | $24.55 | $24.67 | -0.80% | 41,238 |
| Jan 29, 2018 | $25.23 | $25.39 | $24.78 | $24.87 | -1.43% | 39,395 |
| Jan 22, 2018 | $25.42 | $25.42 | $25.22 | $25.23 | -0.86% | 29,262 |
| Jan 16, 2018 | $25.30 | $25.45 | $25.20 | $25.45 | +0.59% | 204,269 |
| Jan 8, 2018 | $25.32 | $25.36 | $25.20 | $25.30 | -0.12% | 98,252 |
| Jan 2, 2018 | $25.26 | $25.46 | $25.26 | $25.33 | +0.24% | 74,761 |
| Dec 26, 2017 | $25.33 | $25.33 | $25.22 | $25.27 | -0.19% | 136,391 |
| Dec 18, 2017 | $25.23 | $25.33 | $25.23 | $25.32 | +0.35% | 10,552 |
| Dec 11, 2017 | $25.17 | $25.25 | $25.17 | $25.23 | -0.08% | 20,759 |
| Dec 4, 2017 | $25.16 | $25.25 | $25.16 | $25.25 | +0.21% | 37,058 |
| Nov 27, 2017 | $25.17 | $25.23 | $25.16 | $25.20 | +0.11% | 103,830 |
| Nov 20, 2017 | $25.22 | $25.24 | $25.14 | $25.17 | -0.12% | 20,651 |
| Nov 13, 2017 | $25.09 | $25.20 | $25.07 | $25.20 | +0.36% | 20,297 |
| Nov 6, 2017 | $25.58 | $25.61 | $25.11 | $25.11 | -1.61% | 21,737 |
| Oct 30, 2017 | $25.49 | $25.57 | $25.48 | $25.52 | +0.04% | 21,436 |
| Oct 23, 2017 | $25.45 | $25.51 | $25.42 | $25.51 | +0.04% | 27,246 |
| Oct 16, 2017 | $25.40 | $25.50 | $25.40 | $25.50 | +0.45% | 27,066 |
| Oct 9, 2017 | $25.28 | $25.40 | $25.28 | $25.39 | +0.38% | 60,070 |
| Oct 2, 2017 | $25.30 | $25.35 | $25.26 | $25.29 | +0.04% | 19,919 |
| Sep 25, 2017 | $25.27 | $25.35 | $25.27 | $25.28 | +0.02% | 53,446 |
| Sep 18, 2017 | $25.26 | $25.32 | $25.21 | $25.28 | +0.06% | 22,078 |
| Sep 11, 2017 | $25.18 | $25.26 | $25.17 | $25.26 | +0.36% | 281,620 |
| Sep 5, 2017 | $25.16 | $25.20 | $25.15 | $25.17 | -0.04% | 15,038 |
| Aug 28, 2017 | $25.15 | $25.18 | $25.13 | $25.18 | +0.20% | 22,475 |
| Aug 21, 2017 | $25.12 | $25.17 | $25.11 | $25.13 | +0.04% | 79,391 |
| Aug 14, 2017 | $25.15 | $25.19 | $25.01 | $25.12 | +0.56% | 431,207 |
| Aug 7, 2017 | $25.46 | $25.57 | $24.98 | $24.98 | -1.92% | 53,827 |
| Jul 31, 2017 | $25.41 | $25.55 | $25.41 | $25.47 | +0.28% | 48,117 |
| Jul 24, 2017 | $25.41 | $25.55 | $25.40 | $25.40 | -0.43% | 67,281 |
| Jul 17, 2017 | $25.41 | $25.51 | $25.41 | $25.51 | +0.39% | 68,382 |
| Jul 10, 2017 | $25.40 | $25.64 | $25.27 | $25.41 | +0.17% | 24,112 |
| Jul 3, 2017 | $25.43 | $25.43 | $25.20 | $25.37 | -0.09% | 12,842 |
| Jun 26, 2017 | $25.50 | $25.50 | $25.06 | $25.39 | -0.78% | 31,283 |
| Jun 19, 2017 | $25.42 | $25.59 | $25.18 | $25.59 | +0.55% | 16,398 |
| Jun 12, 2017 | $25.50 | $25.67 | $25.14 | $25.45 | +0.99% | 41,859 |
| Jun 5, 2017 | $25.28 | $25.47 | $25.00 | $25.20 | -0.20% | 51,418 |
| May 30, 2017 | $25.41 | $25.50 | $24.36 | $25.25 | -0.56% | 60,647 |
| May 22, 2017 | $25.14 | $25.67 | $25.00 | $25.39 | +1.00% | 66,390 |
| May 15, 2017 | $25.13 | $25.25 | $24.82 | $25.14 | -0.20% | 52,309 |
| May 8, 2017 | $25.35 | $25.45 | $24.95 | $25.19 | +0.08% | 54,643 |
| May 1, 2017 | $25.79 | $25.79 | $24.76 | $25.17 | -1.83% | 89,723 |
| Apr 24, 2017 | $25.69 | $25.80 | $25.21 | $25.64 | -0.04% | 112,154 |
| Apr 17, 2017 | $25.72 | $25.84 | $25.34 | $25.65 | -0.54% | 1,263,715 |
| Apr 10, 2017 | $25.58 | $26.06 | $25.50 | $25.79 | +1.58% | 299,234 |
| Apr 3, 2017 | $24.77 | $25.42 | $24.76 | $25.39 | +2.34% | 255,633 |
| Mar 27, 2017 | $24.31 | $24.99 | $24.30 | $24.81 | +1.56% | 60,686 |
| Mar 20, 2017 | $24.59 | $24.66 | $24.15 | $24.43 | -0.82% | 55,306 |
| Mar 13, 2017 | $24.60 | $24.69 | $24.38 | $24.63 | +0.54% | 75,198 |
| Mar 6, 2017 | $24.59 | $24.70 | $24.00 | $24.50 | -0.33% | 129,548 |
| Feb 27, 2017 | $24.25 | $24.62 | $24.15 | $24.58 | +1.36% | 344,062 |
| Feb 21, 2017 | $24.46 | $24.53 | $24.18 | $24.25 | -1.06% | 161,356 |
| Feb 13, 2017 | $24.38 | $24.57 | $24.32 | $24.51 | +0.86% | 285,826 |
| Feb 6, 2017 | $24.85 | $24.86 | $24.27 | $24.30 | -2.02% | 164,450 |
| Jan 30, 2017 | $24.92 | $25.04 | $24.70 | $24.80 | -0.55% | 34,200 |
| Jan 23, 2017 | $24.71 | $25.00 | $24.69 | $24.94 | +0.72% | 23,456 |
| Jan 17, 2017 | $24.75 | $24.80 | $24.65 | $24.76 | +0.24% | 87,834 |
| Jan 9, 2017 | $24.52 | $24.80 | $24.51 | $24.70 | +1.02% | 124,635 |
| Jan 3, 2017 | $24.39 | $24.80 | $24.21 | $24.45 | +0.43% | 91,852 |
| Dec 27, 2016 | $24.20 | $24.51 | $23.95 | $24.35 | +1.61% | 45,424 |
| Dec 19, 2016 | $24.16 | $24.21 | $23.81 | $23.96 | -0.75% | 110,900 |
| Dec 12, 2016 | $24.80 | $24.95 | $24.06 | $24.14 | -2.50% | 43,328 |
| Dec 5, 2016 | $24.87 | $25.15 | $24.60 | $24.76 | -1.47% | 27,686 |
| Nov 28, 2016 | $25.12 | $25.40 | $24.74 | $25.13 | -0.03% | 38,109 |
| Nov 21, 2016 | $25.40 | $25.46 | $25.05 | $25.14 | -0.35% | 119,602 |
| Nov 14, 2016 | $25.07 | $25.57 | $25.05 | $25.23 | – | 90,084 |
Seasonality
CDR.PB 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 | 4.7% | 4.6% | -8.2% | 7.2% | -4.0% | -0.7% | 3.6% | 2.7% | -2.7% | 4.4% | 5.3% | -1.7% |
| Months up | 8 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 2 of 10 | 8 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 3.3% | 5.2% | 14.3% | -2.1% | -2.1% | -7.1% | -3.4% | -7.5% | -1.3% | 12.4% | ||
| 2025 | 7.6% | 10.1% | 2.0% | -9.3% | 1.1% | 0.8% | 7.1% | 9.5% | -2.1% | 4.2% | -0.8% | -0.4% |
| 2024 | 13.0% | 9.5% | 3.8% | -2.7% | -9.2% | 0.4% | -0.4% | 8.5% | 4.9% | 3.4% | 6.8% | -8.4% |
| 2023 | 6.8% | 10.4% | -7.5% | 6.8% | -2.5% | -1.1% | 9.2% | -2.2% | -1.7% | -13.0% | 7.1% | -8.9% |
| 2022 | -2.3% | 4.1% | -34.8% | 20.7% | -27.9% | -30.3% | -3.1% | 18.3% | -14.7% | 19.8% | 34.0% | 1.5% |
| 2021 | 13.2% | 4.3% | -0.1% | 1.1% | 1.9% | -0.6% | 1.0% | 2.6% | -0.7% | 0.5% | 0.4% | 2.0% |
| 2020 | 1.1% | -1.1% | -56.1% | 53.5% | -4.8% | 28.1% | 15.7% | -6.1% | -9.8% | 17.1% | 1.1% | -1.0% |
| 2019 | 2.8% | 4.5% | 0.9% | 2.8% | 0.6% | -1.2% | 2.2% | 1.9% | -0.9% | 1.8% | 0.6% | -0.1% |
| 2018 | -1.0% | -0.9% | -6.1% | -1.7% | 3.2% | 2.4% | 7.2% | 1.5% | -0.6% | -2.7% | -2.0% | -0.5% |
| 2017 | 2.3% | 0.0% | 1.4% | 3.3% | -0.4% | 1.2% | 0.2% | 0.7% | 0.5% | 0.9% | 0.6% | 0.3% |