Cedar Realty Trust, Inc. (CDR.PC) stock
CDR.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CDR.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/3088% above fair value
$16.30+0.05 (+0.31%)
Close on Oct 30, 2026Market cap $223.61MP/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
$16.30
+0.31% on the day
52-week range
$14.81 – $22.11
-26.3% from the high
Change over 52 weeks
+0.3%
From $16.25 on Oct 30, 2025
Average volume
5,769
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.53 | $16.74 | $15.53 | $16.30 | +4.02% | 17,204 |
| Oct 19, 2026 | $15.36 | $15.90 | $15.23 | $15.67 | +2.42% | 8,769 |
| Oct 12, 2026 | $15.47 | $15.65 | $15.30 | $15.30 | -2.17% | 10,011 |
| Oct 5, 2026 | $14.98 | $15.64 | $14.81 | $15.64 | +3.92% | 60,556 |
| Sep 28, 2026 | $15.10 | $15.49 | $14.99 | $15.05 | -0.63% | 24,613 |
| Sep 21, 2026 | $15.20 | $15.99 | $15.01 | $15.15 | -0.95% | 22,545 |
| Sep 14, 2026 | $15.17 | $16.42 | $15.17 | $15.29 | -0.71% | 14,796 |
| Sep 8, 2026 | $15.40 | $15.69 | $15.21 | $15.40 | +0.16% | 32,284 |
| Aug 31, 2026 | $15.50 | $15.90 | $15.00 | $15.38 | -0.81% | 37,913 |
| Aug 24, 2026 | $15.80 | $16.01 | $15.47 | $15.50 | -2.30% | 34,322 |
| Aug 17, 2026 | $16.92 | $16.92 | $15.79 | $15.87 | -3.14% | 36,749 |
| Aug 10, 2026 | $17.50 | $17.53 | $15.80 | $16.38 | -8.77% | 59,270 |
| Aug 3, 2026 | $17.12 | $18.00 | $16.54 | $17.96 | +5.06% | 43,558 |
| Jul 27, 2026 | $16.10 | $18.02 | $15.90 | $17.09 | +3.89% | 24,820 |
| Jul 20, 2026 | $17.26 | $17.26 | $15.56 | $16.45 | -4.75% | 38,264 |
| Jul 13, 2026 | $16.90 | $17.78 | $16.90 | $17.27 | +1.59% | 10,854 |
| Jul 6, 2026 | $17.17 | $18.00 | $16.72 | $17.00 | -3.68% | 22,095 |
| Jun 29, 2026 | $18.11 | $18.11 | $16.60 | $17.65 | -3.08% | 18,200 |
| Jun 22, 2026 | $18.21 | $19.77 | $18.11 | $18.21 | -2.10% | 13,259 |
| Jun 15, 2026 | $18.74 | $19.77 | $18.60 | $18.60 | -1.22% | 7,366 |
| Jun 8, 2026 | $18.73 | $19.55 | $18.61 | $18.83 | +0.19% | 8,769 |
| Jun 1, 2026 | $19.55 | $19.95 | $18.02 | $18.80 | -4.81% | 10,131 |
| May 26, 2026 | $18.69 | $20.21 | $18.69 | $19.74 | +2.89% | 9,360 |
| May 18, 2026 | $19.74 | $20.12 | $17.50 | $19.19 | -3.13% | 26,986 |
| May 11, 2026 | $20.40 | $20.40 | $19.74 | $19.81 | -5.44% | 21,979 |
| May 4, 2026 | $21.23 | $21.94 | $20.40 | $20.95 | -1.90% | 21,767 |
| Apr 27, 2026 | $20.78 | $21.43 | $20.28 | $21.36 | +2.35% | 25,039 |
| Apr 20, 2026 | $20.26 | $21.00 | $19.53 | $20.87 | +4.33% | 20,518 |
| Apr 13, 2026 | $20.09 | $20.09 | $19.52 | $20.00 | -0.42% | 21,030 |
| Apr 6, 2026 | $19.62 | $20.68 | $19.31 | $20.09 | +2.32% | 18,491 |
| Mar 30, 2026 | $19.90 | $22.11 | $19.63 | $19.63 | +1.24% | 36,375 |
| Mar 23, 2026 | $19.50 | $19.70 | $19.00 | $19.39 | -0.87% | 13,948 |
| Mar 16, 2026 | $20.00 | $20.00 | $18.76 | $19.56 | -2.15% | 15,609 |
| Mar 9, 2026 | $19.76 | $20.00 | $19.14 | $19.99 | +0.86% | 92,622 |
| Mar 2, 2026 | $17.79 | $20.00 | $17.75 | $19.82 | +9.81% | 58,131 |
| Feb 23, 2026 | $17.93 | $18.19 | $17.76 | $18.05 | +0.28% | 18,692 |
| Feb 17, 2026 | $17.90 | $18.25 | $17.40 | $18.00 | -0.22% | 19,413 |
| Feb 9, 2026 | $17.92 | $18.24 | $17.57 | $18.04 | -0.04% | 24,192 |
| Feb 2, 2026 | $17.81 | $18.23 | $17.75 | $18.05 | +1.96% | 25,318 |
| Jan 26, 2026 | $17.46 | $18.24 | $17.45 | $17.70 | +0.51% | 15,949 |
| Jan 20, 2026 | $17.50 | $17.77 | $16.94 | $17.61 | +3.28% | 8,975 |
| Jan 12, 2026 | $17.13 | $17.79 | $16.97 | $17.05 | -0.71% | 22,954 |
| Jan 5, 2026 | $16.81 | $17.90 | $16.81 | $17.17 | +0.98% | 26,057 |
| Dec 29, 2025 | $17.50 | $17.50 | $16.09 | $17.01 | -2.83% | 25,171 |
| Dec 22, 2025 | $17.60 | $17.66 | $17.05 | $17.50 | +1.80% | 1,999 |
| Dec 15, 2025 | $17.14 | $18.08 | $16.10 | $17.19 | +0.82% | 104,837 |
| Dec 8, 2025 | $16.81 | $17.07 | $16.58 | $17.05 | +1.79% | 129,987 |
| Dec 1, 2025 | $16.51 | $16.99 | $16.39 | $16.75 | +1.21% | 29,873 |
| Nov 24, 2025 | $16.60 | $16.75 | $16.50 | $16.55 | -1.19% | 20,274 |
| Nov 17, 2025 | $15.95 | $16.75 | $15.95 | $16.75 | +3.46% | 50,936 |
| Nov 10, 2025 | $16.15 | $16.50 | $15.73 | $16.19 | -1.36% | 20,847 |
| Nov 3, 2025 | $16.25 | $16.44 | $15.67 | $16.41 | +2.52% | 39,693 |
| Oct 27, 2025 | $16.33 | $16.60 | $16.01 | $16.01 | -2.66% | 20,680 |
| Oct 20, 2025 | $16.64 | $16.64 | $16.15 | $16.45 | -0.98% | 24,883 |
| Oct 13, 2025 | $16.55 | $16.72 | $16.38 | $16.61 | +0.79% | 9,729 |
| Oct 6, 2025 | $16.50 | $16.50 | $16.29 | $16.48 | -0.12% | 11,347 |
| Sep 29, 2025 | $16.12 | $16.50 | $16.10 | $16.50 | +1.84% | 8,225 |
| Sep 22, 2025 | $16.05 | $16.30 | $15.96 | $16.20 | +0.95% | 76,130 |
| Sep 15, 2025 | $15.73 | $16.10 | $15.73 | $16.05 | +1.84% | 13,812 |
| Sep 8, 2025 | $16.10 | $16.34 | $15.69 | $15.76 | -1.56% | 46,253 |
| Sep 2, 2025 | $16.10 | $16.50 | $15.65 | $16.01 | 0.00% | 372,283 |
| Aug 25, 2025 | $15.59 | $16.14 | $15.57 | $16.01 | +1.27% | 311,402 |
| Aug 18, 2025 | $15.39 | $15.81 | $15.32 | $15.81 | +2.68% | 17,569 |
| Aug 11, 2025 | $15.27 | $15.57 | $14.81 | $15.40 | +0.11% | 11,916 |
| Aug 4, 2025 | $15.65 | $16.74 | $15.09 | $15.38 | -2.72% | 48,201 |
| Jul 28, 2025 | $15.75 | $15.95 | $15.50 | $15.81 | +1.34% | 12,777 |
| Jul 21, 2025 | $15.33 | $15.75 | $15.33 | $15.60 | +2.71% | 34,695 |
| Jul 14, 2025 | $15.05 | $15.70 | $15.02 | $15.19 | +1.27% | 30,648 |
| Jul 7, 2025 | $14.82 | $15.05 | $14.82 | $15.00 | +0.67% | 12,748 |
| Jun 30, 2025 | $14.83 | $14.97 | $14.78 | $14.90 | +0.84% | 7,213 |
| Jun 23, 2025 | $14.83 | $14.83 | $14.74 | $14.78 | -0.03% | 10,456 |
| Jun 16, 2025 | $14.81 | $14.90 | $14.73 | $14.78 | +0.20% | 3,648 |
| Jun 9, 2025 | $14.85 | $14.85 | $14.63 | $14.75 | -0.27% | 18,909 |
| Jun 2, 2025 | $14.78 | $14.88 | $14.54 | $14.79 | +0.34% | 36,539 |
| May 27, 2025 | $14.66 | $14.78 | $14.54 | $14.74 | +1.31% | 33,689 |
| May 19, 2025 | $14.61 | $14.77 | $14.43 | $14.55 | -0.34% | 29,790 |
| May 12, 2025 | $14.55 | $14.67 | $14.42 | $14.60 | +0.69% | 38,683 |
| May 5, 2025 | $14.94 | $15.14 | $14.50 | $14.50 | -2.98% | 16,385 |
| Apr 28, 2025 | $14.92 | $15.10 | $14.72 | $14.95 | +0.84% | 30,551 |
| Apr 21, 2025 | $14.54 | $14.90 | $14.45 | $14.82 | +2.29% | 14,786 |
| Apr 14, 2025 | $14.27 | $14.73 | $14.27 | $14.49 | +1.05% | 13,125 |
| Apr 7, 2025 | $14.50 | $14.75 | $14.25 | $14.34 | -1.24% | 29,908 |
| Mar 31, 2025 | $14.97 | $15.05 | $14.52 | $14.52 | -3.00% | 44,038 |
| Mar 24, 2025 | $15.41 | $15.75 | $14.91 | $14.97 | -3.43% | 38,297 |
| Mar 17, 2025 | $15.93 | $16.15 | $15.31 | $15.50 | -2.82% | 72,883 |
| Mar 10, 2025 | $15.85 | $15.95 | $15.75 | $15.95 | +0.76% | 50,366 |
| Mar 3, 2025 | $15.61 | $15.87 | $15.58 | $15.83 | +1.53% | 101,512 |
| Feb 24, 2025 | $15.66 | $15.99 | $15.50 | $15.59 | -0.26% | 654,400 |
| Feb 18, 2025 | $13.72 | $15.99 | $13.72 | $15.63 | +14.59% | 127,844 |
| Feb 10, 2025 | $14.88 | $15.39 | $13.63 | $13.64 | -10.79% | 74,642 |
| Feb 3, 2025 | $14.66 | $15.29 | $14.66 | $15.29 | +3.38% | 53,009 |
| Jan 27, 2025 | $14.64 | $15.30 | $14.50 | $14.79 | +1.02% | 121,840 |
| Jan 21, 2025 | $14.72 | $14.88 | $14.30 | $14.64 | -0.67% | 31,158 |
| Jan 13, 2025 | $14.86 | $14.90 | $14.72 | $14.74 | -0.74% | 12,713 |
| Jan 6, 2025 | $14.60 | $15.12 | $14.60 | $14.85 | +0.34% | 27,983 |
| Dec 30, 2024 | $14.21 | $14.88 | $14.00 | $14.80 | +3.42% | 59,243 |
| Dec 23, 2024 | $13.36 | $14.50 | $13.05 | $14.31 | +7.48% | 35,458 |
| Dec 16, 2024 | $13.67 | $13.91 | $12.59 | $13.31 | -3.52% | 32,039 |
| Dec 9, 2024 | $13.69 | $13.97 | $13.62 | $13.80 | +0.44% | 17,905 |
| Dec 2, 2024 | $14.00 | $14.05 | $13.70 | $13.74 | -2.35% | 20,285 |
| Nov 25, 2024 | $13.92 | $14.10 | $13.79 | $14.07 | -0.21% | 5,846 |
| Nov 18, 2024 | $13.91 | $14.18 | $13.79 | $14.10 | +1.44% | 23,986 |
| Nov 11, 2024 | $13.93 | $14.31 | $13.79 | $13.90 | +0.14% | 49,383 |
| Nov 4, 2024 | $14.35 | $14.95 | $13.80 | $13.88 | -3.07% | 37,867 |
| Oct 28, 2024 | $14.21 | $14.53 | $13.99 | $14.32 | +0.92% | 30,471 |
| Oct 21, 2024 | $14.85 | $14.96 | $13.90 | $14.19 | -4.89% | 118,665 |
| Oct 14, 2024 | $14.77 | $14.99 | $14.70 | $14.92 | -0.07% | 43,937 |
| Oct 7, 2024 | $14.50 | $14.93 | $14.45 | $14.93 | +2.23% | 57,014 |
| Sep 30, 2024 | $13.95 | $14.61 | $13.65 | $14.61 | +4.70% | 85,433 |
| Sep 23, 2024 | $13.67 | $14.58 | $13.59 | $13.95 | +5.44% | 43,684 |
| Sep 16, 2024 | $13.21 | $13.34 | $13.10 | $13.23 | -0.08% | 60,487 |
| Sep 9, 2024 | $13.13 | $13.39 | $13.07 | $13.24 | +0.06% | 43,625 |
| Sep 3, 2024 | $13.43 | $13.55 | $13.10 | $13.23 | -2.06% | 65,439 |
| Aug 26, 2024 | $13.34 | $13.87 | $12.87 | $13.51 | +2.27% | 177,320 |
| Aug 19, 2024 | $13.20 | $13.65 | $13.20 | $13.21 | +4.76% | 57,676 |
| Aug 12, 2024 | $13.12 | $13.72 | $12.61 | $12.61 | -0.63% | 64,091 |
| Aug 5, 2024 | $13.05 | $13.35 | $12.31 | $12.69 | -2.76% | 51,926 |
| Jul 29, 2024 | $12.40 | $13.16 | $12.27 | $13.05 | +5.54% | 56,220 |
| Jul 22, 2024 | $12.15 | $12.65 | $11.89 | $12.37 | +1.35% | 29,057 |
| Jul 15, 2024 | $12.07 | $12.28 | $12.04 | $12.20 | +1.01% | 17,880 |
| Jul 8, 2024 | $12.00 | $12.08 | $11.75 | $12.08 | -0.18% | 15,652 |
| Jul 1, 2024 | $12.03 | $12.36 | $11.73 | $12.10 | -0.08% | 5,286 |
| Jun 24, 2024 | $11.86 | $12.15 | $11.43 | $12.11 | +2.54% | 23,340 |
| Jun 17, 2024 | $12.00 | $12.08 | $11.64 | $11.81 | +0.85% | 23,179 |
| Jun 10, 2024 | $12.00 | $12.15 | $11.60 | $11.71 | +0.34% | 35,071 |
| Jun 3, 2024 | $12.01 | $12.10 | $11.40 | $11.67 | -1.93% | 20,062 |
| May 28, 2024 | $11.82 | $12.25 | $11.40 | $11.90 | +0.68% | 20,803 |
| May 20, 2024 | $12.15 | $12.42 | $11.48 | $11.82 | -1.50% | 18,379 |
| May 13, 2024 | $11.88 | $12.50 | $11.64 | $12.00 | +2.13% | 32,430 |
| May 6, 2024 | $12.81 | $13.05 | $11.68 | $11.75 | -8.20% | 34,846 |
| Apr 29, 2024 | $11.85 | $12.80 | $11.75 | $12.80 | +7.02% | 25,243 |
| Apr 22, 2024 | $11.59 | $12.49 | $11.50 | $11.96 | +3.55% | 19,168 |
| Apr 15, 2024 | $11.32 | $11.99 | $11.14 | $11.55 | +1.32% | 33,511 |
| Apr 8, 2024 | $12.16 | $12.25 | $11.20 | $11.40 | -6.94% | 81,166 |
| Apr 1, 2024 | $12.74 | $12.86 | $12.00 | $12.25 | -2.93% | 91,569 |
| Mar 25, 2024 | $14.00 | $14.01 | $12.49 | $12.62 | -9.86% | 117,613 |
| Mar 18, 2024 | $13.50 | $14.00 | $13.50 | $14.00 | +4.72% | 15,771 |
| Mar 11, 2024 | $13.76 | $14.00 | $13.09 | $13.37 | -4.50% | 19,135 |
| Mar 4, 2024 | $13.28 | $14.03 | $13.21 | $14.00 | +3.93% | 24,411 |
| Feb 26, 2024 | $13.03 | $14.00 | $13.03 | $13.47 | +2.98% | 51,135 |
| Feb 20, 2024 | $12.75 | $13.11 | $12.62 | $13.08 | +3.08% | 23,510 |
| Feb 12, 2024 | $12.38 | $12.80 | $12.35 | $12.69 | +2.75% | 25,613 |
| Feb 5, 2024 | $12.76 | $12.99 | $11.83 | $12.35 | -4.15% | 37,508 |
| Jan 29, 2024 | $12.51 | $13.17 | $12.25 | $12.89 | +2.02% | 33,695 |
| Jan 22, 2024 | $11.85 | $12.75 | $11.85 | $12.63 | +7.12% | 31,348 |
| Jan 16, 2024 | $11.60 | $12.05 | $11.60 | $11.79 | +1.55% | 16,311 |
| Jan 8, 2024 | $12.02 | $12.03 | $11.40 | $11.61 | -4.68% | 45,731 |
| Jan 2, 2024 | $12.65 | $12.81 | $11.30 | $12.18 | -4.02% | 27,766 |
| Dec 26, 2023 | $12.60 | $12.80 | $12.50 | $12.69 | +1.19% | 67,657 |
| Dec 18, 2023 | $12.51 | $13.17 | $12.06 | $12.54 | +0.33% | 236,645 |
| Dec 11, 2023 | $12.30 | $12.60 | $12.30 | $12.50 | +1.46% | 48,196 |
| Dec 4, 2023 | $12.25 | $12.32 | $12.25 | $12.32 | +0.57% | 61,366 |
| Nov 27, 2023 | $12.00 | $12.32 | $12.00 | $12.25 | +1.24% | 82,464 |
| Nov 20, 2023 | $11.73 | $12.22 | $11.60 | $12.10 | +4.31% | 62,371 |
| Nov 13, 2023 | $11.26 | $11.73 | $11.26 | $11.60 | +2.30% | 144,749 |
| Nov 6, 2023 | $10.90 | $11.60 | $10.26 | $11.34 | +3.18% | 164,879 |
| Oct 30, 2023 | $10.42 | $11.04 | $10.18 | $10.99 | +4.87% | 143,343 |
| Oct 23, 2023 | $10.89 | $11.00 | $10.19 | $10.48 | -3.23% | 147,792 |
| Oct 16, 2023 | $10.64 | $11.87 | $10.33 | $10.83 | -3.82% | 306,575 |
| Oct 9, 2023 | $11.67 | $12.30 | $11.25 | $11.26 | -5.38% | 122,739 |
| Oct 2, 2023 | $12.87 | $12.87 | $11.11 | $11.90 | -6.67% | 40,331 |
| Sep 25, 2023 | $12.81 | $12.85 | $12.75 | $12.75 | -0.39% | 28,998 |
| Sep 18, 2023 | $12.99 | $12.99 | $12.75 | $12.80 | +0.20% | 55,393 |
| Sep 11, 2023 | $12.99 | $12.99 | $12.65 | $12.78 | +0.43% | 36,504 |
| Sep 5, 2023 | $12.99 | $12.99 | $12.50 | $12.72 | -0.20% | 21,435 |
| Aug 28, 2023 | $13.28 | $13.38 | $11.59 | $12.75 | -3.59% | 58,805 |
| Aug 21, 2023 | $12.60 | $13.41 | $12.30 | $13.22 | +5.51% | 49,418 |
| Aug 14, 2023 | $13.81 | $13.90 | $12.52 | $12.53 | -9.60% | 50,986 |
| Aug 7, 2023 | $14.54 | $15.15 | $13.62 | $13.86 | -5.97% | 48,957 |
| Jul 31, 2023 | $14.44 | $14.91 | $14.17 | $14.74 | +1.10% | 45,980 |
| Jul 24, 2023 | $13.33 | $14.74 | $13.30 | $14.58 | +9.87% | 66,362 |
| Jul 17, 2023 | $12.45 | $13.30 | $12.35 | $13.27 | +6.42% | 43,702 |
| Jul 10, 2023 | $12.25 | $12.77 | $12.10 | $12.47 | +3.66% | 50,039 |
| Jul 3, 2023 | $12.65 | $12.95 | $11.86 | $12.03 | -7.18% | 45,920 |
| Jun 26, 2023 | $11.55 | $12.97 | $11.48 | $12.96 | +12.31% | 103,205 |
| Jun 20, 2023 | $11.45 | $11.55 | $11.00 | $11.54 | +2.58% | 50,814 |
| Jun 12, 2023 | $11.28 | $11.46 | $11.00 | $11.25 | +0.09% | 66,858 |
| Jun 5, 2023 | $11.35 | $11.35 | $11.00 | $11.24 | -0.79% | 35,400 |
| May 30, 2023 | $11.48 | $11.48 | $11.01 | $11.33 | -0.63% | 54,180 |
| May 22, 2023 | $11.20 | $11.49 | $10.80 | $11.40 | +1.60% | 94,231 |
| May 15, 2023 | $11.90 | $11.90 | $11.09 | $11.22 | -1.65% | 61,505 |
| May 8, 2023 | $12.10 | $12.10 | $11.34 | $11.41 | -4.92% | 64,644 |
| May 1, 2023 | $11.89 | $12.26 | $11.81 | $12.00 | +1.95% | 69,112 |
| Apr 24, 2023 | $11.67 | $12.25 | $11.51 | $11.77 | +1.90% | 52,393 |
| Apr 17, 2023 | $11.58 | $11.85 | $11.25 | $11.55 | -1.20% | 37,114 |
| Apr 10, 2023 | $11.40 | $11.71 | $11.06 | $11.69 | +4.01% | 51,320 |
| Apr 3, 2023 | $11.80 | $11.80 | $11.16 | $11.24 | -4.59% | 39,812 |
| Mar 27, 2023 | $11.10 | $11.95 | $11.10 | $11.78 | +5.18% | 50,655 |
| Mar 20, 2023 | $11.50 | $11.68 | $10.93 | $11.20 | -2.78% | 58,664 |
| Mar 13, 2023 | $11.60 | $11.88 | $10.85 | $11.52 | -0.78% | 75,413 |
| Mar 6, 2023 | $11.90 | $12.10 | $11.60 | $11.61 | -1.36% | 52,636 |
| Feb 27, 2023 | $11.91 | $12.25 | $11.56 | $11.77 | +0.09% | 99,206 |
| Feb 21, 2023 | $11.98 | $12.20 | $11.56 | $11.76 | -2.41% | 65,199 |
| Feb 13, 2023 | $11.80 | $12.25 | $11.64 | $12.05 | +0.92% | 67,011 |
| Feb 6, 2023 | $12.53 | $12.62 | $11.24 | $11.94 | -3.63% | 130,900 |
| Jan 30, 2023 | $12.34 | $12.64 | $12.12 | $12.39 | +1.64% | 153,308 |
| Jan 23, 2023 | $12.74 | $13.15 | $12.06 | $12.19 | -2.32% | 101,821 |
| Jan 17, 2023 | $13.78 | $14.28 | $12.05 | $12.48 | -8.30% | 83,052 |
| Jan 9, 2023 | $12.98 | $13.92 | $12.60 | $13.61 | +3.89% | 64,910 |
| Jan 3, 2023 | $11.76 | $13.93 | $11.35 | $13.10 | +11.39% | 82,214 |
| Dec 27, 2022 | $11.62 | $12.92 | $10.90 | $11.76 | +2.26% | 97,754 |
| Dec 19, 2022 | $11.25 | $11.78 | $11.15 | $11.50 | +2.95% | 84,475 |
| Dec 12, 2022 | $11.25 | $11.75 | $11.00 | $11.17 | -0.33% | 76,517 |
| Dec 5, 2022 | $11.65 | $12.00 | $10.88 | $11.21 | -4.76% | 87,053 |
| Nov 28, 2022 | $10.41 | $12.07 | $10.25 | $11.77 | +14.91% | 151,511 |
| Nov 21, 2022 | $9.75 | $10.89 | $9.67 | $10.24 | +6.46% | 89,124 |
| Nov 14, 2022 | $9.56 | $9.72 | $9.50 | $9.62 | +0.53% | 82,125 |
| Nov 7, 2022 | $9.08 | $9.70 | $7.70 | $9.57 | +7.52% | 193,982 |
| Oct 31, 2022 | $8.67 | $9.05 | $8.26 | $8.90 | +4.71% | 190,475 |
| Oct 24, 2022 | $8.51 | $8.92 | $8.28 | $8.50 | +1.67% | 149,527 |
| Oct 17, 2022 | $10.03 | $10.03 | $8.00 | $8.36 | +7.46% | 305,650 |
| Oct 10, 2022 | $8.45 | $8.57 | $6.66 | $7.78 | -6.27% | 201,191 |
| Oct 3, 2022 | $9.21 | $9.48 | $8.15 | $8.30 | -8.08% | 197,021 |
| Sep 26, 2022 | $8.70 | $9.42 | $8.29 | $9.03 | +4.03% | 357,256 |
| Sep 19, 2022 | $9.69 | $9.69 | $8.29 | $8.68 | -9.58% | 206,854 |
| Sep 12, 2022 | $10.60 | $10.60 | $9.55 | $9.60 | -8.22% | 262,240 |
| Sep 6, 2022 | $10.83 | $10.90 | $10.35 | $10.46 | -1.51% | 194,901 |
| Aug 29, 2022 | $10.05 | $11.34 | $10.05 | $10.62 | +5.36% | 289,580 |
| Aug 22, 2022 | $9.75 | $10.46 | $8.68 | $10.08 | +13.58% | 641,966 |
| Aug 15, 2022 | $7.50 | $9.04 | $7.00 | $8.88 | +21.58% | 211,342 |
| Aug 8, 2022 | $9.74 | $9.90 | $6.66 | $7.30 | -20.39% | 267,712 |
| Aug 1, 2022 | $6.93 | $9.33 | $6.87 | $9.17 | +37.48% | 274,330 |
| Jul 25, 2022 | $6.47 | $6.89 | $6.20 | $6.67 | +2.62% | 105,138 |
| Jul 18, 2022 | $6.60 | $7.05 | $6.25 | $6.50 | -0.31% | 267,887 |
| Jul 11, 2022 | $7.26 | $7.45 | $6.48 | $6.52 | -11.29% | 185,131 |
| Jul 5, 2022 | $7.35 | $7.55 | $7.08 | $7.35 | +1.38% | 125,618 |
| Jun 27, 2022 | $7.90 | $8.07 | $6.90 | $7.25 | -8.46% | 221,861 |
| Jun 21, 2022 | $11.54 | $12.47 | $7.03 | $7.92 | -30.65% | 268,130 |
| Jun 13, 2022 | $12.50 | $12.70 | $10.60 | $11.42 | -8.86% | 84,764 |
| Jun 6, 2022 | $13.19 | $13.25 | $12.52 | $12.53 | -3.60% | 38,581 |
| May 31, 2022 | $13.25 | $13.25 | $12.50 | $13.00 | -1.45% | 36,459 |
| May 23, 2022 | $13.20 | $14.00 | $12.75 | $13.19 | +0.15% | 80,318 |
| May 16, 2022 | $12.75 | $13.51 | $12.48 | $13.17 | +0.15% | 70,123 |
| May 9, 2022 | $13.37 | $13.50 | $12.00 | $13.15 | -1.94% | 94,055 |
| May 2, 2022 | $13.86 | $14.85 | $11.11 | $13.41 | -0.15% | 176,515 |
| Apr 25, 2022 | $11.23 | $13.52 | $10.74 | $13.43 | +19.91% | 153,355 |
| Apr 18, 2022 | $11.11 | $13.10 | $10.03 | $11.20 | +1.36% | 135,802 |
| Apr 11, 2022 | $10.22 | $11.20 | $10.22 | $11.05 | +6.25% | 57,423 |
| Apr 4, 2022 | $12.01 | $12.37 | $10.08 | $10.40 | -14.68% | 158,842 |
| Mar 28, 2022 | $9.82 | $12.52 | $9.82 | $12.19 | +24.13% | 194,557 |
| Mar 21, 2022 | $10.20 | $10.20 | $9.39 | $9.82 | -3.06% | 131,262 |
| Mar 14, 2022 | $9.76 | $10.36 | $9.31 | $10.13 | +3.68% | 162,617 |
| Mar 7, 2022 | $10.00 | $10.93 | $9.11 | $9.77 | +6.78% | 329,555 |
| Feb 28, 2022 | $23.05 | $23.55 | $8.75 | $9.15 | -60.54% | 723,423 |
| Feb 22, 2022 | $23.60 | $23.71 | $21.11 | $23.19 | -0.18% | 22,685 |
| Feb 14, 2022 | $23.90 | $23.91 | $22.70 | $23.23 | -2.84% | 142,148 |
| Feb 7, 2022 | $25.04 | $25.41 | $23.64 | $23.91 | -5.04% | 57,411 |
| Jan 31, 2022 | $25.05 | $25.50 | $25.02 | $25.18 | +0.72% | 31,664 |
| Jan 24, 2022 | $25.00 | $25.10 | $24.51 | $25.00 | -0.20% | 66,062 |
| Jan 18, 2022 | $25.05 | $25.08 | $24.91 | $25.05 | -0.04% | 56,442 |
| Jan 10, 2022 | $24.81 | $25.14 | $24.80 | $25.06 | +0.20% | 58,409 |
| Jan 3, 2022 | $25.11 | $25.29 | $24.77 | $25.01 | -1.03% | 29,312 |
| Dec 27, 2021 | $24.80 | $25.29 | $24.67 | $25.27 | +1.96% | 24,529 |
| Dec 20, 2021 | $24.78 | $24.90 | $24.42 | $24.78 | +0.10% | 11,351 |
| Dec 13, 2021 | $24.72 | $24.94 | $24.01 | $24.76 | +1.39% | 38,183 |
| Dec 6, 2021 | $25.04 | $25.04 | $23.80 | $24.42 | -1.97% | 43,194 |
| Nov 29, 2021 | $25.01 | $25.35 | $24.80 | $24.91 | -0.32% | 30,208 |
| Nov 22, 2021 | $25.05 | $25.19 | $24.50 | $24.99 | -0.22% | 29,082 |
| Nov 15, 2021 | $25.22 | $25.22 | $24.21 | $25.05 | -0.65% | 63,080 |
| Nov 8, 2021 | $25.66 | $25.80 | $25.20 | $25.21 | -2.06% | 74,634 |
| Nov 1, 2021 | $25.71 | $25.77 | $25.58 | $25.74 | -0.04% | 37,541 |
| Oct 25, 2021 | $25.60 | $25.75 | $25.45 | $25.75 | +0.51% | 55,421 |
| Oct 18, 2021 | $25.35 | $25.62 | $25.32 | $25.62 | +1.34% | 180,926 |
| Oct 11, 2021 | $25.75 | $26.30 | $25.13 | $25.28 | -2.77% | 202,491 |
| Oct 4, 2021 | $25.79 | $26.07 | $25.45 | $26.00 | +1.29% | 26,207 |
| Sep 27, 2021 | $25.67 | $25.88 | $25.25 | $25.67 | -0.50% | 26,244 |
| Sep 20, 2021 | $25.62 | $25.85 | $25.47 | $25.80 | +0.51% | 38,695 |
| Sep 13, 2021 | $25.42 | $25.72 | $25.30 | $25.67 | +0.67% | 38,357 |
| Sep 7, 2021 | $25.30 | $25.60 | $25.21 | $25.50 | -0.27% | 22,101 |
| Aug 30, 2021 | $25.61 | $25.89 | $25.17 | $25.57 | -0.51% | 30,343 |
| Aug 23, 2021 | $25.06 | $25.74 | $25.05 | $25.70 | +2.19% | 39,796 |
| Aug 16, 2021 | $25.08 | $25.24 | $24.96 | $25.15 | +0.12% | 28,102 |
| Aug 9, 2021 | $25.26 | $25.26 | $24.75 | $25.12 | -1.49% | 33,672 |
| Aug 2, 2021 | $25.50 | $25.83 | $25.37 | $25.50 | -0.58% | 39,195 |
| Jul 26, 2021 | $25.47 | $25.69 | $25.30 | $25.65 | +0.20% | 28,783 |
| Jul 19, 2021 | $25.54 | $25.73 | $25.30 | $25.60 | -0.23% | 21,285 |
| Jul 12, 2021 | $25.52 | $25.68 | $25.27 | $25.66 | -0.24% | 19,319 |
| Jul 6, 2021 | $25.23 | $25.75 | $25.21 | $25.72 | +1.46% | 31,481 |
| Jun 28, 2021 | $25.00 | $25.35 | $24.75 | $25.35 | +1.00% | 51,793 |
| Jun 21, 2021 | $24.82 | $25.20 | $24.72 | $25.10 | +1.21% | 34,202 |
| Jun 14, 2021 | $25.00 | $25.01 | $24.74 | $24.80 | -0.79% | 42,091 |
| Jun 7, 2021 | $25.38 | $25.38 | $25.00 | $25.00 | -0.89% | 54,817 |
| Jun 1, 2021 | $25.10 | $25.36 | $25.00 | $25.22 | +0.08% | 88,326 |
| May 24, 2021 | $24.95 | $25.20 | $24.63 | $25.20 | +1.07% | 47,338 |
| May 17, 2021 | $24.99 | $25.01 | $24.75 | $24.93 | +0.02% | 50,927 |
| May 10, 2021 | $24.87 | $25.83 | $24.60 | $24.93 | -0.21% | 96,610 |
| May 3, 2021 | $25.30 | $25.40 | $24.74 | $24.98 | -0.99% | 58,474 |
| Apr 26, 2021 | $25.07 | $25.23 | $24.80 | $25.23 | +0.71% | 54,803 |
| Apr 19, 2021 | $24.49 | $25.25 | $24.14 | $25.05 | +2.25% | 189,203 |
| Apr 12, 2021 | $24.00 | $24.50 | $23.89 | $24.50 | +2.51% | 64,527 |
| Apr 5, 2021 | $23.05 | $24.07 | $23.05 | $23.90 | +2.88% | 58,894 |
| Mar 29, 2021 | $22.86 | $23.23 | $22.75 | $23.23 | +1.89% | 33,429 |
| Mar 22, 2021 | $22.98 | $23.12 | $22.60 | $22.80 | -0.87% | 46,647 |
| Mar 15, 2021 | $23.00 | $23.32 | $22.81 | $23.00 | -0.22% | 46,835 |
| Mar 8, 2021 | $22.05 | $23.10 | $22.05 | $23.05 | +2.90% | 50,950 |
| Mar 1, 2021 | $22.11 | $22.60 | $22.05 | $22.40 | +0.63% | 25,528 |
| Feb 22, 2021 | $22.45 | $22.45 | $21.63 | $22.26 | -0.98% | 89,538 |
| Feb 16, 2021 | $22.50 | $22.77 | $22.11 | $22.48 | +0.38% | 43,639 |
| Feb 8, 2021 | $23.50 | $23.70 | $22.16 | $22.40 | -4.70% | 70,230 |
| Feb 1, 2021 | $22.37 | $23.55 | $22.34 | $23.50 | +4.58% | 47,435 |
| Jan 25, 2021 | $22.44 | $22.50 | $21.90 | $22.47 | -0.57% | 57,947 |
| Jan 19, 2021 | $22.37 | $22.96 | $22.12 | $22.60 | +2.22% | 26,896 |
| Jan 11, 2021 | $22.11 | $22.40 | $21.55 | $22.11 | -1.34% | 138,835 |
| Jan 4, 2021 | $21.40 | $22.92 | $21.09 | $22.41 | +4.72% | 123,279 |
| Dec 28, 2020 | $20.90 | $21.40 | $20.80 | $21.40 | +3.13% | 94,629 |
| Dec 21, 2020 | $20.95 | $20.95 | $20.57 | $20.75 | -0.42% | 104,401 |
| Dec 14, 2020 | $21.00 | $21.17 | $20.76 | $20.84 | -0.78% | 135,091 |
| Dec 7, 2020 | $20.74 | $21.00 | $20.50 | $21.00 | +2.59% | 116,512 |
| Nov 30, 2020 | $19.05 | $20.50 | $19.05 | $20.47 | +7.45% | 97,865 |
| Nov 23, 2020 | $19.42 | $19.69 | $18.52 | $19.05 | -1.45% | 129,839 |
| Nov 16, 2020 | $19.04 | $19.80 | $19.04 | $19.33 | +1.36% | 65,677 |
| Nov 9, 2020 | $19.20 | $20.30 | $18.75 | $19.07 | -0.26% | 105,406 |
| Nov 2, 2020 | $19.85 | $20.30 | $18.82 | $19.12 | -2.75% | 80,462 |
| Oct 26, 2020 | $19.90 | $20.18 | $19.05 | $19.66 | -1.90% | 83,470 |
| Oct 19, 2020 | $20.00 | $20.70 | $19.70 | $20.04 | +1.21% | 62,782 |
| Oct 12, 2020 | $20.25 | $21.20 | $19.77 | $19.80 | -0.65% | 201,968 |
| Oct 5, 2020 | $17.87 | $20.06 | $17.86 | $19.93 | +11.53% | 364,392 |
| Sep 28, 2020 | $17.74 | $18.19 | $17.55 | $17.87 | +1.62% | 59,250 |
| Sep 21, 2020 | $17.70 | $17.89 | $17.43 | $17.59 | -1.26% | 63,618 |
| Sep 14, 2020 | $18.04 | $18.46 | $17.35 | $17.81 | +0.34% | 62,398 |
| Sep 8, 2020 | $17.65 | $19.27 | $17.65 | $17.75 | +0.51% | 34,833 |
| Aug 31, 2020 | $18.51 | $19.00 | $16.95 | $17.66 | -4.57% | 58,527 |
| Aug 24, 2020 | $19.20 | $20.24 | $18.17 | $18.51 | -4.86% | 57,671 |
| Aug 17, 2020 | $18.81 | $20.35 | $18.81 | $19.45 | +1.57% | 51,605 |
| Aug 10, 2020 | $17.98 | $19.44 | $17.98 | $19.15 | +5.80% | 60,605 |
| Aug 3, 2020 | $17.51 | $18.72 | $17.51 | $18.10 | +3.37% | 62,130 |
| Jul 27, 2020 | $16.89 | $17.71 | $16.50 | $17.51 | +6.83% | 82,321 |
| Jul 20, 2020 | $16.80 | $16.80 | $15.56 | $16.39 | +2.44% | 51,919 |
| Jul 13, 2020 | $15.78 | $16.25 | $14.73 | $16.00 | +1.39% | 79,088 |
| Jul 6, 2020 | $16.35 | $17.26 | $15.67 | $15.78 | -2.71% | 57,612 |
| Jun 29, 2020 | $16.65 | $17.09 | $15.54 | $16.22 | -2.87% | 81,612 |
| Jun 22, 2020 | $18.24 | $18.25 | $16.31 | $16.70 | -8.24% | 55,395 |
| Jun 15, 2020 | $17.57 | $18.99 | $17.28 | $18.20 | +1.39% | 91,712 |
| Jun 8, 2020 | $18.75 | $19.50 | $17.03 | $17.95 | -3.23% | 182,634 |
| Jun 1, 2020 | $13.75 | $19.41 | $13.28 | $18.55 | +35.40% | 290,303 |
| May 26, 2020 | $12.85 | $14.00 | $12.76 | $13.70 | +9.47% | 70,865 |
| May 18, 2020 | $12.05 | $12.95 | $12.05 | $12.52 | +4.55% | 153,915 |
| May 11, 2020 | $12.80 | $12.89 | $10.74 | $11.97 | -7.00% | 341,541 |
| May 4, 2020 | $14.00 | $15.14 | $12.55 | $12.87 | -12.12% | 205,683 |
| Apr 27, 2020 | $13.50 | $15.00 | $13.41 | $14.65 | +11.79% | 248,647 |
| Apr 20, 2020 | $13.91 | $14.75 | $12.50 | $13.10 | +3.56% | 455,868 |
| Apr 13, 2020 | $15.00 | $15.00 | $12.58 | $12.65 | -8.47% | 182,149 |
| Apr 6, 2020 | $8.31 | $14.00 | $8.20 | $13.82 | +77.18% | 169,242 |
| Mar 30, 2020 | $10.98 | $11.94 | $7.52 | $7.80 | -36.07% | 121,745 |
| Mar 23, 2020 | $6.75 | $14.90 | $6.00 | $12.20 | +87.69% | 223,616 |
| Mar 16, 2020 | $12.46 | $12.99 | $6.03 | $6.50 | -51.09% | 216,357 |
| Mar 9, 2020 | $20.93 | $20.94 | $12.18 | $13.29 | -39.03% | 131,604 |
| Mar 2, 2020 | $23.05 | $24.59 | $20.21 | $21.80 | -5.32% | 107,397 |
| Feb 24, 2020 | $24.25 | $24.36 | $22.28 | $23.02 | -5.07% | 130,207 |
| Feb 18, 2020 | $24.43 | $24.52 | $24.20 | $24.25 | -0.74% | 70,189 |
| Feb 10, 2020 | $24.22 | $24.45 | $24.17 | $24.43 | +0.74% | 39,637 |
| Feb 3, 2020 | $24.07 | $24.42 | $24.00 | $24.25 | +1.63% | 57,261 |
| Jan 27, 2020 | $23.50 | $24.13 | $23.50 | $23.86 | +1.49% | 40,370 |
| Jan 21, 2020 | $23.95 | $24.10 | $23.48 | $23.51 | -1.55% | 32,542 |
| Jan 13, 2020 | $23.50 | $23.90 | $23.40 | $23.88 | +1.92% | 35,703 |
| Jan 6, 2020 | $23.59 | $23.64 | $22.78 | $23.43 | 0.00% | 36,046 |
| Dec 30, 2019 | $23.00 | $23.45 | $23.00 | $23.43 | +1.83% | 26,697 |
| Dec 23, 2019 | $23.03 | $23.24 | $22.98 | $23.01 | +0.35% | 23,761 |
| Dec 16, 2019 | $22.78 | $23.03 | $22.78 | $22.93 | +0.27% | 28,579 |
| Dec 9, 2019 | $22.83 | $23.06 | $22.78 | $22.87 | -0.05% | 17,242 |
| Dec 2, 2019 | $23.00 | $23.06 | $22.62 | $22.88 | -0.95% | 72,987 |
| Nov 25, 2019 | $22.83 | $23.10 | $22.81 | $23.10 | +1.25% | 25,473 |
| Nov 18, 2019 | $22.99 | $23.00 | $22.59 | $22.81 | -0.55% | 22,786 |
| Nov 11, 2019 | $22.81 | $23.08 | $22.36 | $22.94 | +0.61% | 36,349 |
| Nov 4, 2019 | $23.60 | $23.60 | $22.75 | $22.80 | -2.25% | 49,028 |
| Oct 28, 2019 | $23.40 | $23.78 | $23.25 | $23.33 | -0.26% | 90,891 |
| Oct 21, 2019 | $22.90 | $23.39 | $22.90 | $23.39 | +1.95% | 33,657 |
| Oct 14, 2019 | $22.55 | $22.97 | $22.48 | $22.94 | +2.00% | 46,674 |
| Oct 7, 2019 | $22.25 | $22.53 | $21.97 | $22.49 | +1.31% | 34,894 |
| Sep 30, 2019 | $22.50 | $22.50 | $21.81 | $22.20 | -1.60% | 128,642 |
| Sep 23, 2019 | $22.63 | $22.84 | $22.48 | $22.56 | +0.36% | 41,843 |
| Sep 16, 2019 | $22.50 | $22.65 | $22.22 | $22.48 | +1.35% | 21,875 |
| Sep 9, 2019 | $22.40 | $22.53 | $22.00 | $22.18 | -0.98% | 40,068 |
| Sep 3, 2019 | $22.25 | $22.50 | $22.25 | $22.40 | +0.76% | 25,653 |
| Aug 26, 2019 | $22.26 | $22.26 | $21.85 | $22.23 | +1.24% | 33,707 |
| Aug 19, 2019 | $22.03 | $22.08 | $21.79 | $21.96 | -0.56% | 37,408 |
| Aug 12, 2019 | $22.09 | $22.22 | $21.95 | $22.08 | -0.05% | 35,415 |
| Aug 5, 2019 | $22.77 | $22.77 | $22.08 | $22.09 | -1.82% | 74,560 |
| Jul 29, 2019 | $22.35 | $22.79 | $22.10 | $22.50 | +0.85% | 202,299 |
| Jul 22, 2019 | $22.10 | $22.63 | $22.10 | $22.31 | -0.04% | 325,245 |
| Jul 15, 2019 | $22.10 | $22.32 | $21.66 | $22.32 | +1.69% | 57,019 |
| Jul 8, 2019 | $21.97 | $22.18 | $21.85 | $21.95 | -0.05% | 55,774 |
| Jul 1, 2019 | $21.81 | $22.35 | $21.60 | $21.96 | +1.67% | 123,451 |
| Jun 24, 2019 | $22.82 | $22.82 | $21.56 | $21.60 | -4.59% | 72,149 |
| Jun 17, 2019 | $22.65 | $22.75 | $22.49 | $22.64 | -0.40% | 19,410 |
| Jun 10, 2019 | $23.23 | $23.30 | $22.50 | $22.73 | -0.94% | 38,120 |
| Jun 3, 2019 | $22.85 | $23.50 | $22.45 | $22.94 | +1.48% | 48,050 |
| May 28, 2019 | $22.75 | $22.75 | $22.30 | $22.61 | -0.85% | 30,016 |
| May 20, 2019 | $23.15 | $23.15 | $22.36 | $22.80 | -1.67% | 26,978 |
| May 13, 2019 | $23.18 | $23.39 | $22.78 | $23.19 | +0.01% | 55,355 |
| May 6, 2019 | $22.97 | $23.60 | $22.84 | $23.19 | -0.27% | 50,646 |
| Apr 29, 2019 | $22.10 | $23.25 | $22.10 | $23.25 | +5.20% | 230,575 |
| Apr 22, 2019 | $21.22 | $22.17 | $21.18 | $22.10 | +4.39% | 255,458 |
| Apr 15, 2019 | $21.45 | $21.60 | $21.15 | $21.17 | -1.26% | 100,200 |
| Apr 8, 2019 | $21.43 | $21.73 | $21.29 | $21.44 | -1.02% | 26,955 |
| Apr 1, 2019 | $21.56 | $21.69 | $21.19 | $21.66 | +1.93% | 24,098 |
| Mar 25, 2019 | $21.12 | $21.32 | $20.82 | $21.25 | +0.33% | 33,319 |
| Mar 18, 2019 | $21.21 | $21.54 | $20.70 | $21.18 | -0.28% | 24,999 |
| Mar 11, 2019 | $20.94 | $21.24 | $20.82 | $21.24 | +1.87% | 29,274 |
| Mar 4, 2019 | $20.90 | $20.95 | $20.48 | $20.85 | +0.01% | 14,714 |
| Feb 25, 2019 | $20.70 | $20.95 | $20.35 | $20.85 | +0.66% | 32,698 |
| Feb 19, 2019 | $19.66 | $20.85 | $19.66 | $20.71 | +4.91% | 38,632 |
| Feb 11, 2019 | $20.02 | $20.06 | $19.09 | $19.74 | +0.82% | 24,103 |
| Feb 4, 2019 | $20.00 | $20.44 | $19.35 | $19.58 | -2.54% | 36,626 |
| Jan 28, 2019 | $18.76 | $20.15 | $18.65 | $20.09 | +5.63% | 84,269 |
| Jan 22, 2019 | $18.54 | $19.88 | $18.30 | $19.02 | +2.15% | 35,598 |
| Jan 14, 2019 | $18.11 | $18.83 | $18.11 | $18.62 | +2.59% | 21,739 |
| Jan 7, 2019 | $18.16 | $18.75 | $17.78 | $18.15 | -0.27% | 50,212 |
| Dec 31, 2018 | $19.00 | $19.00 | $17.80 | $18.20 | -3.09% | 104,083 |
| Dec 24, 2018 | $18.00 | $19.45 | $17.25 | $18.78 | +4.62% | 33,278 |
| Dec 17, 2018 | $18.96 | $19.18 | $16.67 | $17.95 | -5.33% | 85,558 |
| Dec 10, 2018 | $20.15 | $20.20 | $18.65 | $18.96 | -6.14% | 89,248 |
| Dec 3, 2018 | $19.82 | $20.33 | $19.12 | $20.20 | +1.25% | 46,738 |
| Nov 26, 2018 | $20.22 | $20.22 | $18.09 | $19.95 | -1.53% | 60,837 |
| Nov 19, 2018 | $20.34 | $20.49 | $19.76 | $20.26 | -0.44% | 61,248 |
| Nov 12, 2018 | $20.72 | $20.84 | $20.35 | $20.35 | -1.69% | 10,464 |
| Nov 5, 2018 | $21.28 | $21.31 | $20.56 | $20.70 | -2.86% | 22,946 |
| Oct 29, 2018 | $20.97 | $21.49 | $20.70 | $21.31 | +1.62% | 43,963 |
| Oct 22, 2018 | $21.00 | $21.36 | $20.34 | $20.97 | -1.22% | 27,596 |
| Oct 15, 2018 | $21.10 | $21.37 | $20.42 | $21.23 | +0.38% | 28,106 |
| Oct 8, 2018 | $21.25 | $21.56 | $20.74 | $21.15 | -0.24% | 45,659 |
| Oct 1, 2018 | $22.15 | $22.58 | $20.21 | $21.20 | -4.29% | 63,137 |
| Sep 24, 2018 | $22.06 | $22.15 | $21.98 | $22.15 | +1.51% | 37,590 |
| Sep 17, 2018 | $22.24 | $22.49 | $21.34 | $21.82 | -1.27% | 41,460 |
| Sep 10, 2018 | $22.55 | $22.77 | $21.67 | $22.10 | -4.25% | 47,001 |
| Sep 4, 2018 | $22.70 | $23.70 | $21.74 | $23.08 | +1.01% | 30,607 |
| Aug 27, 2018 | $22.91 | $22.98 | $22.75 | $22.85 | 0.00% | 24,130 |
| Aug 20, 2018 | $23.09 | $23.20 | $22.76 | $22.85 | -0.87% | 18,685 |
| Aug 13, 2018 | $22.60 | $23.05 | $22.60 | $23.05 | +1.10% | 18,551 |
| Aug 6, 2018 | $23.25 | $23.25 | $22.39 | $22.80 | -1.85% | 64,768 |
| Jul 30, 2018 | $23.38 | $23.42 | $22.88 | $23.23 | -0.26% | 64,272 |
| Jul 23, 2018 | $23.35 | $23.70 | $22.93 | $23.29 | -0.26% | 82,826 |
| Jul 16, 2018 | $22.77 | $23.50 | $22.60 | $23.35 | +2.55% | 783,054 |
| Jul 9, 2018 | $22.10 | $22.77 | $21.94 | $22.77 | +3.69% | 228,115 |
| Jul 2, 2018 | $21.34 | $21.96 | $21.32 | $21.96 | +3.10% | 72,545 |
| Jun 25, 2018 | $21.04 | $21.36 | $20.72 | $21.30 | +0.71% | 48,874 |
| Jun 18, 2018 | $20.53 | $21.15 | $20.39 | $21.15 | +2.92% | 60,000 |
| Jun 11, 2018 | $20.31 | $20.73 | $20.21 | $20.55 | +0.44% | 42,972 |
| Jun 4, 2018 | $19.70 | $20.51 | $19.70 | $20.46 | +3.86% | 336,936 |
| May 29, 2018 | $19.32 | $19.88 | $19.28 | $19.70 | +2.18% | 119,240 |
| May 21, 2018 | $19.03 | $19.44 | $18.99 | $19.28 | +1.37% | 67,928 |
| May 14, 2018 | $19.27 | $19.29 | $18.82 | $19.02 | -0.78% | 57,556 |
| May 7, 2018 | $19.81 | $19.81 | $19.17 | $19.17 | -3.23% | 156,833 |
| Apr 30, 2018 | $19.64 | $19.87 | $19.57 | $19.81 | +1.23% | 48,801 |
| Apr 23, 2018 | $20.20 | $20.25 | $19.30 | $19.57 | -3.12% | 128,642 |
| Apr 16, 2018 | $20.58 | $20.60 | $20.08 | $20.20 | -1.46% | 89,410 |
| Apr 9, 2018 | $20.45 | $20.76 | $20.45 | $20.50 | +0.20% | 40,403 |
| Apr 2, 2018 | $20.77 | $20.77 | $20.22 | $20.46 | -1.92% | 35,115 |
| Mar 26, 2018 | $21.15 | $21.25 | $20.45 | $20.86 | -1.84% | 96,337 |
| Mar 19, 2018 | $21.67 | $21.70 | $21.20 | $21.25 | -2.30% | 59,782 |
| Mar 12, 2018 | $21.58 | $21.79 | $21.32 | $21.75 | 0.00% | 70,542 |
| Mar 5, 2018 | $21.70 | $21.90 | $21.53 | $21.75 | +0.14% | 58,069 |
| Feb 26, 2018 | $21.97 | $22.05 | $21.25 | $21.72 | -1.42% | 66,661 |
| Feb 20, 2018 | $22.07 | $22.09 | $21.75 | $22.03 | -0.04% | 40,289 |
| Feb 12, 2018 | $22.51 | $22.51 | $21.64 | $22.04 | -3.04% | 73,724 |
| Feb 5, 2018 | $22.98 | $23.34 | $22.11 | $22.73 | -1.09% | 38,726 |
| Jan 29, 2018 | $23.60 | $23.60 | $22.25 | $22.98 | -2.79% | 100,236 |
| Jan 22, 2018 | $23.59 | $24.00 | $23.36 | $23.64 | +1.03% | 78,104 |
| Jan 16, 2018 | $24.19 | $24.20 | $23.08 | $23.40 | -3.31% | 270,233 |
| Jan 8, 2018 | $24.90 | $24.90 | $24.12 | $24.20 | -2.97% | 107,689 |
| Jan 2, 2018 | $25.02 | $25.02 | $24.45 | $24.94 | -0.40% | 51,067 |
| Dec 26, 2017 | $24.64 | $25.04 | $24.61 | $25.04 | +1.50% | 90,458 |
| Dec 18, 2017 | $24.65 | $24.71 | $24.37 | $24.67 | +0.57% | 192,033 |
| Dec 11, 2017 | $25.29 | $25.35 | $24.16 | $24.53 | -2.66% | 494,059 |
| Dec 4, 2017 | $25.25 | $25.30 | $25.20 | $25.20 | +0.06% | 68,880 |
| Nov 27, 2017 | $24.97 | $25.25 | $24.97 | $25.18 | +0.84% | 24,613 |
| Nov 20, 2017 | $24.90 | $25.03 | $24.81 | $24.97 | +0.30% | 9,975 |
| Nov 13, 2017 | $25.17 | $25.25 | $24.81 | $24.90 | -0.57% | 28,017 |
| Nov 6, 2017 | $25.13 | $25.25 | $24.85 | $25.04 | -0.24% | 72,380 |
| Oct 30, 2017 | $25.22 | $25.30 | $25.10 | $25.10 | +0.21% | 20,727 |
| Oct 23, 2017 | $25.15 | $25.38 | $24.80 | $25.05 | -1.34% | 35,734 |
| Oct 16, 2017 | $25.00 | $25.39 | $24.70 | $25.39 | +1.16% | 47,473 |
| Oct 9, 2017 | $24.80 | $25.14 | $24.60 | $25.10 | +1.01% | 17,432 |
| Oct 2, 2017 | $24.79 | $24.90 | $24.79 | $24.85 | +0.73% | 25,402 |
| Sep 25, 2017 | $24.50 | $24.67 | $24.43 | $24.67 | +0.90% | 56,228 |
| Sep 18, 2017 | $24.71 | $24.71 | $24.42 | $24.45 | -0.49% | 68,407 |
| Sep 11, 2017 | $24.60 | $24.60 | $24.30 | $24.57 | +0.49% | 102,044 |
| Sep 5, 2017 | $24.90 | $24.90 | $24.34 | $24.45 | -1.61% | 85,091 |
| Aug 28, 2017 | $24.61 | $24.85 | $24.53 | $24.85 | +1.22% | 216,818 |
| Aug 21, 2017 | $24.75 | $24.85 | $24.51 | $24.55 | -1.01% | 439,960 |
| Aug 18, 2017 | $24.80 | $24.90 | $24.80 | $24.80 | – | 154,404 |
Seasonality
CDR.PC 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 | 1.9% | 1.7% | -11.0% | 7.5% | 0.1% | -2.2% | 4.9% | 7.9% | -1.9% | -0.2% | 7.4% | 2.4% |
| Months up | 7 of 9 | 6 of 9 | 3 of 9 | 4 of 9 | 6 of 9 | 5 of 9 | 7 of 9 | 6 of 9 | 3 of 10 | 5 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 3.0% | 4.3% | 19.6% | -2.7% | -4.2% | -10.9% | -2.9% | -8.3% | -1.1% | 7.7% | ||
| 2025 | 2.1% | 8.3% | -3.9% | -0.3% | 1.4% | 0.4% | 6.0% | 4.6% | 0.7% | -0.7% | 6.0% | 3.9% |
| 2024 | 1.4% | 11.8% | -9.3% | -4.9% | 2.4% | 1.8% | 6.1% | 8.5% | 2.9% | 2.5% | 1.6% | 3.0% |
| 2023 | 4.7% | 2.9% | -3.8% | -0.1% | -1.1% | 15.2% | 14.1% | -13.1% | 2.0% | -19.5% | 21.3% | 5.8% |
| 2022 | -0.1% | -10.1% | -45.4% | 10.2% | 0.8% | -46.7% | -4.7% | 67.5% | -15.2% | -6.4% | 39.1% | 4.5% |
| 2021 | 5.0% | 0.8% | 2.6% | 10.5% | 1.5% | -0.2% | 1.9% | 2.5% | 0.0% | -0.4% | -0.7% | 0.4% |
| 2020 | 2.9% | -1.9% | -58.7% | 55.2% | -4.1% | 16.1% | 10.1% | 8.6% | -4.6% | 10.8% | 1.3% | 9.7% |
| 2019 | 6.2% | 4.0% | 3.5% | 5.3% | 2.9% | -4.5% | 4.2% | 0.6% | -0.8% | 5.8% | 0.7% | 0.4% |
| 2018 | -7.6% | -4.7% | -3.7% | -5.7% | 1.4% | 9.0% | 9.2% | -0.0% | -3.1% | -3.7% | -4.7% | -4.9% |
| 2017 | -0.3% | 2.4% | 1.6% | -0.8% |