Codexis, Inc. (CDXS) stock
CDXSNasdaqIndustrial Organic ChemicalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 5/302% below fair value
$1.19−0.03 (-2.46%)
Close on Oct 30, 2026Market cap $130.31MP/E –Yield –
Price history
Codexis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.19
-2.46% on the day
52-week range
$0.9583 – $2.98
-60.1% from the high
Change over 52 weeks
-49.6%
From $2.36 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1.30 | $1.33 | $1.17 | $1.19 | -7.03% | 4,436,393 |
| Oct 19, 2026 | $1.25 | $1.36 | $1.21 | $1.28 | +3.23% | 4,555,184 |
| Oct 12, 2026 | $1.40 | $1.43 | $1.22 | $1.24 | -12.06% | 4,514,677 |
| Oct 5, 2026 | $1.38 | $1.45 | $1.33 | $1.41 | +3.68% | 3,893,180 |
| Sep 28, 2026 | $1.31 | $1.41 | $1.31 | $1.36 | +3.03% | 3,519,569 |
| Sep 21, 2026 | $1.38 | $1.43 | $1.32 | $1.32 | -2.94% | 3,535,583 |
| Sep 14, 2026 | $1.45 | $1.50 | $1.27 | $1.36 | -7.17% | 6,097,906 |
| Sep 8, 2026 | $1.48 | $1.50 | $1.41 | $1.47 | +0.34% | 2,141,069 |
| Aug 31, 2026 | $1.59 | $1.72 | $1.41 | $1.46 | -8.18% | 5,223,224 |
| Aug 24, 2026 | $1.69 | $1.77 | $1.58 | $1.59 | -4.79% | 3,957,271 |
| Aug 17, 2026 | $1.57 | $1.70 | $1.48 | $1.67 | +7.05% | 6,664,840 |
| Aug 10, 2026 | $1.47 | $1.66 | $1.46 | $1.56 | +6.12% | 7,118,689 |
| Aug 3, 2026 | $1.40 | $1.51 | $1.40 | $1.47 | +5.00% | 4,160,655 |
| Jul 27, 2026 | $1.49 | $1.64 | $1.38 | $1.40 | -5.41% | 8,419,683 |
| Jul 20, 2026 | $2.26 | $2.30 | $1.44 | $1.48 | -33.93% | 14,017,913 |
| Jul 13, 2026 | $2.42 | $2.49 | $2.11 | $2.24 | -7.82% | 2,798,828 |
| Jul 6, 2026 | $2.47 | $2.70 | $2.37 | $2.43 | -1.62% | 3,165,827 |
| Jun 29, 2026 | $2.38 | $2.50 | $2.18 | $2.47 | +3.35% | 3,907,041 |
| Jun 22, 2026 | $2.60 | $2.60 | $2.22 | $2.39 | -7.00% | 6,380,540 |
| Jun 15, 2026 | $2.48 | $2.64 | $2.42 | $2.57 | +7.08% | 3,370,145 |
| Jun 8, 2026 | $2.62 | $2.69 | $2.33 | $2.40 | -6.25% | 3,068,853 |
| Jun 1, 2026 | $2.75 | $2.91 | $2.49 | $2.56 | -7.58% | 4,738,066 |
| May 26, 2026 | $2.53 | $2.85 | $2.50 | $2.77 | +11.24% | 3,109,435 |
| May 18, 2026 | $2.48 | $2.60 | $2.35 | $2.49 | +1.22% | 3,856,886 |
| May 11, 2026 | $2.90 | $2.98 | $2.40 | $2.46 | -13.68% | 4,840,287 |
| May 4, 2026 | $2.70 | $2.92 | $2.51 | $2.85 | +6.74% | 8,051,129 |
| Apr 27, 2026 | $2.60 | $2.91 | $2.60 | $2.67 | +1.91% | 6,238,022 |
| Apr 20, 2026 | $2.54 | $2.70 | $2.38 | $2.62 | +1.16% | 6,096,453 |
| Apr 13, 2026 | $2.24 | $2.75 | $2.23 | $2.59 | +15.62% | 6,261,732 |
| Apr 6, 2026 | $1.78 | $2.46 | $1.77 | $2.24 | +23.08% | 10,477,133 |
| Mar 30, 2026 | $1.57 | $1.83 | $1.50 | $1.82 | +15.19% | 4,239,239 |
| Mar 23, 2026 | $1.58 | $1.79 | $1.43 | $1.58 | -1.25% | 6,218,079 |
| Mar 16, 2026 | $1.62 | $1.76 | $1.41 | $1.60 | -0.62% | 11,374,678 |
| Mar 9, 2026 | $1.23 | $2.13 | $1.15 | $1.61 | +30.89% | 59,003,555 |
| Mar 2, 2026 | $1.02 | $1.29 | $0.9583 | $1.23 | +21.78% | 13,658,843 |
| Feb 23, 2026 | $1.16 | $1.24 | $1.00 | $1.01 | -13.68% | 6,782,241 |
| Feb 17, 2026 | $1.20 | $1.23 | $1.14 | $1.17 | -2.50% | 4,453,126 |
| Feb 9, 2026 | $1.33 | $1.35 | $1.12 | $1.20 | -9.77% | 5,972,770 |
| Feb 2, 2026 | $1.26 | $1.48 | $1.24 | $1.33 | +7.26% | 7,114,725 |
| Jan 26, 2026 | $1.69 | $1.71 | $1.22 | $1.24 | -26.19% | 8,344,692 |
| Jan 20, 2026 | $1.65 | $1.89 | $1.61 | $1.68 | +0.60% | 2,964,248 |
| Jan 12, 2026 | $1.65 | $1.79 | $1.62 | $1.67 | +1.83% | 2,177,179 |
| Jan 5, 2026 | $1.62 | $1.74 | $1.61 | $1.64 | +1.86% | 3,062,982 |
| Dec 29, 2025 | $1.65 | $1.69 | $1.58 | $1.61 | -1.23% | 7,056,390 |
| Dec 22, 2025 | $1.75 | $1.75 | $1.62 | $1.63 | -1.81% | 2,838,726 |
| Dec 15, 2025 | $1.70 | $1.75 | $1.60 | $1.66 | -0.60% | 5,983,939 |
| Dec 8, 2025 | $1.87 | $1.95 | $1.66 | $1.67 | -8.74% | 4,971,435 |
| Dec 1, 2025 | $1.69 | $1.84 | $1.62 | $1.83 | +5.78% | 5,766,262 |
| Nov 24, 2025 | $1.54 | $1.79 | $1.52 | $1.73 | +12.34% | 3,076,895 |
| Nov 17, 2025 | $1.64 | $1.73 | $1.54 | $1.54 | -6.38% | 5,736,046 |
| Nov 10, 2025 | $1.73 | $2.01 | $1.59 | $1.65 | -2.66% | 11,305,442 |
| Nov 3, 2025 | $2.38 | $2.38 | $1.61 | $1.69 | -28.69% | 8,043,956 |
| Oct 27, 2025 | $2.72 | $2.82 | $2.31 | $2.37 | -12.06% | 4,065,091 |
| Oct 20, 2025 | $2.66 | $2.79 | $2.52 | $2.70 | +1.70% | 2,314,019 |
| Oct 13, 2025 | $2.63 | $2.79 | $2.46 | $2.65 | +2.32% | 2,929,262 |
| Oct 6, 2025 | $2.57 | $2.93 | $2.51 | $2.59 | +1.97% | 3,153,062 |
| Sep 29, 2025 | $2.49 | $2.58 | $2.41 | $2.54 | +3.25% | 2,097,878 |
| Sep 22, 2025 | $2.44 | $2.58 | $2.37 | $2.46 | +0.41% | 2,763,916 |
| Sep 15, 2025 | $2.44 | $2.50 | $2.34 | $2.45 | +0.82% | 3,132,226 |
| Sep 8, 2025 | $2.45 | $2.54 | $2.37 | $2.43 | +0.41% | 2,567,480 |
| Sep 2, 2025 | $2.70 | $2.76 | $2.29 | $2.42 | -11.36% | 5,212,815 |
| Aug 25, 2025 | $2.87 | $2.87 | $2.61 | $2.73 | -5.37% | 6,753,962 |
| Aug 18, 2025 | $3.01 | $3.12 | $2.74 | $2.89 | -4.15% | 6,848,822 |
| Aug 11, 2025 | $2.76 | $3.87 | $2.75 | $3.01 | +8.66% | 8,995,819 |
| Aug 4, 2025 | $2.73 | $2.96 | $2.69 | $2.77 | +2.97% | 3,753,197 |
| Jul 28, 2025 | $3.11 | $3.15 | $2.58 | $2.69 | -13.50% | 4,326,346 |
| Jul 21, 2025 | $2.85 | $3.39 | $2.81 | $3.11 | +10.28% | 4,362,985 |
| Jul 14, 2025 | $2.99 | $3.12 | $2.77 | $2.82 | -5.69% | 3,400,126 |
| Jul 7, 2025 | $2.71 | $3.15 | $2.55 | $2.99 | +7.94% | 4,302,481 |
| Jun 30, 2025 | $2.38 | $2.91 | $2.34 | $2.77 | +15.90% | 4,220,567 |
| Jun 23, 2025 | $2.27 | $2.58 | $2.23 | $2.39 | +4.37% | 6,059,811 |
| Jun 16, 2025 | $2.26 | $2.40 | $2.18 | $2.29 | +2.69% | 2,883,149 |
| Jun 9, 2025 | $2.44 | $2.51 | $2.17 | $2.23 | -5.91% | 2,990,543 |
| Jun 2, 2025 | $2.29 | $2.51 | $2.20 | $2.37 | +3.04% | 3,786,472 |
| May 26, 2025 | $2.32 | $2.56 | $2.25 | $2.30 | -4.17% | 10,538,294 |
| May 19, 2025 | $2.40 | $2.51 | $2.30 | $2.40 | -2.83% | 9,105,660 |
| May 12, 2025 | $2.61 | $2.70 | $1.95 | $2.47 | +0.41% | 3,783,984 |
| May 5, 2025 | $2.51 | $2.53 | $2.23 | $2.46 | -2.38% | 2,802,814 |
| Apr 28, 2025 | $2.26 | $2.59 | $2.25 | $2.52 | +11.50% | 2,074,747 |
| Apr 21, 2025 | $2.12 | $2.43 | $2.10 | $2.26 | +7.11% | 2,416,065 |
| Apr 14, 2025 | $2.43 | $2.47 | $2.05 | $2.11 | -10.21% | 2,152,610 |
| Apr 7, 2025 | $2.01 | $2.37 | $1.90 | $2.35 | +10.59% | 5,450,886 |
| Mar 31, 2025 | $2.76 | $2.78 | $2.00 | $2.13 | -24.38% | 7,755,587 |
| Mar 24, 2025 | $2.64 | $3.17 | $2.64 | $2.81 | +10.20% | 5,395,151 |
| Mar 17, 2025 | $2.80 | $2.97 | $2.43 | $2.55 | -8.27% | 4,254,260 |
| Mar 10, 2025 | $2.75 | $2.84 | $2.52 | $2.78 | -1.42% | 5,456,721 |
| Mar 3, 2025 | $3.12 | $3.12 | $2.47 | $2.82 | -7.24% | 7,875,618 |
| Feb 24, 2025 | $4.20 | $4.30 | $2.81 | $3.04 | -27.27% | 5,419,150 |
| Feb 18, 2025 | $4.34 | $4.46 | $4.14 | $4.18 | -3.02% | 1,863,322 |
| Feb 10, 2025 | $4.32 | $4.36 | $3.97 | $4.31 | -0.23% | 2,318,412 |
| Feb 3, 2025 | $4.15 | $4.51 | $4.00 | $4.32 | +3.10% | 2,548,872 |
| Jan 27, 2025 | $4.85 | $4.96 | $4.18 | $4.19 | -14.66% | 4,178,788 |
| Jan 21, 2025 | $5.05 | $5.43 | $4.74 | $4.91 | -1.80% | 2,355,303 |
| Jan 13, 2025 | $4.26 | $5.07 | $4.24 | $5.00 | +13.90% | 3,456,163 |
| Jan 6, 2025 | $5.45 | $5.50 | $4.38 | $4.39 | -19.15% | 2,836,112 |
| Dec 30, 2024 | $4.94 | $5.51 | $4.62 | $5.43 | +8.82% | 2,274,037 |
| Dec 23, 2024 | $5.26 | $5.27 | $4.80 | $4.99 | -5.49% | 1,807,511 |
| Dec 16, 2024 | $5.50 | $6.01 | $5.07 | $5.28 | -4.52% | 6,819,987 |
| Dec 9, 2024 | $4.75 | $6.08 | $4.75 | $5.53 | +16.91% | 5,780,309 |
| Dec 2, 2024 | $4.61 | $5.00 | $4.56 | $4.73 | +3.28% | 2,508,762 |
| Nov 25, 2024 | $4.62 | $4.71 | $4.47 | $4.58 | -0.65% | 1,697,287 |
| Nov 18, 2024 | $3.89 | $4.70 | $3.72 | $4.61 | +18.81% | 3,629,624 |
| Nov 11, 2024 | $4.15 | $4.20 | $3.70 | $3.88 | -4.90% | 3,605,803 |
| Nov 4, 2024 | $3.50 | $4.39 | $3.40 | $4.08 | +16.57% | 3,785,714 |
| Oct 28, 2024 | $2.96 | $3.74 | $2.95 | $3.50 | +20.27% | 3,330,004 |
| Oct 21, 2024 | $3.40 | $3.42 | $2.90 | $2.91 | -14.66% | 2,358,726 |
| Oct 14, 2024 | $3.17 | $3.56 | $3.09 | $3.41 | +8.25% | 1,856,012 |
| Oct 7, 2024 | $3.18 | $3.26 | $2.91 | $3.15 | -0.32% | 1,709,079 |
| Sep 30, 2024 | $3.19 | $3.30 | $3.00 | $3.16 | -2.17% | 2,262,193 |
| Sep 23, 2024 | $3.09 | $3.30 | $2.83 | $3.23 | +4.19% | 3,181,552 |
| Sep 16, 2024 | $2.78 | $3.30 | $2.70 | $3.10 | +11.51% | 13,351,384 |
| Sep 9, 2024 | $2.76 | $2.87 | $2.56 | $2.78 | +1.46% | 1,346,131 |
| Sep 3, 2024 | $2.84 | $2.90 | $2.72 | $2.74 | -5.19% | 783,940 |
| Aug 26, 2024 | $3.06 | $3.17 | $2.86 | $2.89 | -5.25% | 1,161,658 |
| Aug 19, 2024 | $2.78 | $3.14 | $2.68 | $3.05 | +4.81% | 1,461,223 |
| Aug 12, 2024 | $2.80 | $3.01 | $2.66 | $2.91 | +3.93% | 2,224,749 |
| Aug 5, 2024 | $3.11 | $3.49 | $2.77 | $2.80 | -15.15% | 2,060,666 |
| Jul 29, 2024 | $3.73 | $3.77 | $3.18 | $3.30 | -10.81% | 1,928,058 |
| Jul 22, 2024 | $3.55 | $3.81 | $3.40 | $3.70 | +4.23% | 2,316,140 |
| Jul 15, 2024 | $3.21 | $3.73 | $3.14 | $3.55 | +10.94% | 2,625,505 |
| Jul 8, 2024 | $2.97 | $3.48 | $2.86 | $3.20 | +7.74% | 2,038,418 |
| Jul 1, 2024 | $3.11 | $3.11 | $2.79 | $2.97 | -4.19% | 1,193,270 |
| Jun 24, 2024 | $2.96 | $3.22 | $2.85 | $3.10 | +5.44% | 2,621,320 |
| Jun 17, 2024 | $3.05 | $3.11 | $2.72 | $2.94 | -3.61% | 2,064,733 |
| Jun 10, 2024 | $3.20 | $3.54 | $3.04 | $3.05 | -6.44% | 1,229,117 |
| Jun 3, 2024 | $3.45 | $3.88 | $3.23 | $3.26 | -3.55% | 2,100,677 |
| May 28, 2024 | $3.14 | $3.44 | $3.03 | $3.38 | +6.62% | 1,630,813 |
| May 20, 2024 | $3.63 | $3.65 | $3.09 | $3.17 | -12.19% | 1,786,284 |
| May 13, 2024 | $3.66 | $3.89 | $3.55 | $3.61 | -0.28% | 2,296,516 |
| May 6, 2024 | $4.00 | $4.03 | $3.36 | $3.62 | -7.65% | 2,752,336 |
| Apr 29, 2024 | $2.72 | $4.01 | $2.72 | $3.92 | +47.37% | 3,765,148 |
| Apr 22, 2024 | $2.88 | $3.03 | $2.62 | $2.66 | -6.01% | 1,406,169 |
| Apr 15, 2024 | $2.83 | $2.90 | $2.57 | $2.83 | -1.39% | 2,307,858 |
| Apr 8, 2024 | $3.23 | $3.31 | $2.83 | $2.87 | -10.03% | 1,549,084 |
| Apr 1, 2024 | $3.49 | $3.54 | $3.11 | $3.19 | -8.60% | 1,789,525 |
| Mar 25, 2024 | $3.57 | $3.72 | $3.41 | $3.49 | +1.16% | 1,632,507 |
| Mar 18, 2024 | $3.33 | $3.67 | $3.04 | $3.45 | +3.60% | 2,941,607 |
| Mar 11, 2024 | $3.46 | $3.85 | $3.17 | $3.33 | -4.03% | 2,635,263 |
| Mar 4, 2024 | $4.69 | $4.71 | $3.38 | $3.47 | -24.73% | 3,743,705 |
| Feb 26, 2024 | $3.01 | $4.91 | $3.01 | $4.61 | +52.15% | 9,045,116 |
| Feb 20, 2024 | $3.14 | $3.20 | $2.80 | $3.03 | -4.72% | 1,710,277 |
| Feb 12, 2024 | $3.00 | $3.25 | $2.67 | $3.18 | +6.00% | 2,601,523 |
| Feb 5, 2024 | $2.67 | $3.04 | $2.53 | $3.00 | +10.29% | 2,208,855 |
| Jan 29, 2024 | $2.77 | $2.91 | $2.57 | $2.72 | -2.16% | 2,427,083 |
| Jan 22, 2024 | $2.72 | $3.01 | $2.62 | $2.78 | +3.35% | 2,489,929 |
| Jan 16, 2024 | $2.81 | $2.94 | $2.59 | $2.69 | -5.94% | 1,629,635 |
| Jan 8, 2024 | $2.78 | $3.06 | $2.70 | $2.86 | +2.51% | 2,436,097 |
| Jan 2, 2024 | $2.99 | $3.28 | $2.65 | $2.79 | -8.52% | 2,338,236 |
| Dec 26, 2023 | $3.15 | $3.51 | $2.96 | $3.05 | -2.24% | 3,232,003 |
| Dec 18, 2023 | $2.81 | $3.26 | $2.61 | $3.12 | +8.33% | 4,285,247 |
| Dec 11, 2023 | $2.27 | $3.14 | $1.85 | $2.88 | +26.32% | 11,483,037 |
| Dec 4, 2023 | $2.44 | $2.55 | $2.08 | $2.28 | -7.69% | 2,687,291 |
| Nov 27, 2023 | $2.00 | $2.55 | $1.97 | $2.47 | +21.67% | 3,513,311 |
| Nov 20, 2023 | $2.03 | $2.10 | $1.91 | $2.03 | -0.49% | 2,565,861 |
| Nov 13, 2023 | $1.66 | $2.17 | $1.60 | $2.04 | +22.89% | 4,225,874 |
| Nov 6, 2023 | $1.93 | $1.96 | $1.51 | $1.66 | -13.99% | 3,482,902 |
| Oct 30, 2023 | $1.60 | $2.08 | $1.52 | $1.93 | +24.52% | 3,636,895 |
| Oct 23, 2023 | $1.66 | $1.76 | $1.54 | $1.55 | -8.82% | 2,928,141 |
| Oct 16, 2023 | $2.01 | $2.04 | $1.65 | $1.70 | -14.57% | 3,335,398 |
| Oct 9, 2023 | $2.01 | $2.15 | $1.87 | $1.99 | -2.45% | 3,104,999 |
| Oct 2, 2023 | $1.88 | $2.13 | $1.85 | $2.04 | +7.94% | 4,239,446 |
| Sep 25, 2023 | $1.54 | $1.92 | $1.45 | $1.89 | +21.15% | 5,530,684 |
| Sep 18, 2023 | $1.94 | $1.96 | $1.55 | $1.56 | -19.59% | 4,164,256 |
| Sep 11, 2023 | $1.72 | $2.23 | $1.65 | $1.94 | +12.79% | 8,623,184 |
| Sep 5, 2023 | $1.81 | $1.86 | $1.58 | $1.72 | -4.44% | 3,695,485 |
| Aug 28, 2023 | $1.68 | $1.84 | $1.66 | $1.80 | +9.09% | 4,287,363 |
| Aug 21, 2023 | $1.65 | $1.87 | $1.60 | $1.65 | -0.60% | 5,122,853 |
| Aug 14, 2023 | $2.05 | $2.08 | $1.58 | $1.66 | -20.57% | 6,390,947 |
| Aug 7, 2023 | $2.85 | $2.85 | $2.06 | $2.09 | -27.68% | 7,601,007 |
| Jul 31, 2023 | $3.67 | $3.76 | $2.88 | $2.89 | -22.10% | 5,357,567 |
| Jul 24, 2023 | $3.78 | $3.80 | $3.36 | $3.71 | -1.07% | 4,657,085 |
| Jul 17, 2023 | $3.12 | $3.84 | $2.97 | $3.75 | +19.43% | 4,800,152 |
| Jul 10, 2023 | $2.71 | $3.24 | $2.50 | $3.14 | +15.87% | 6,459,179 |
| Jul 3, 2023 | $2.78 | $2.78 | $2.55 | $2.71 | -3.21% | 1,924,562 |
| Jun 26, 2023 | $2.75 | $2.84 | $2.54 | $2.80 | 0.00% | 2,307,886 |
| Jun 20, 2023 | $2.88 | $3.07 | $2.67 | $2.80 | -2.78% | 5,537,403 |
| Jun 12, 2023 | $2.51 | $2.92 | $2.51 | $2.88 | +13.39% | 4,391,404 |
| Jun 5, 2023 | $2.60 | $2.78 | $2.48 | $2.54 | -3.42% | 7,590,657 |
| May 30, 2023 | $2.55 | $2.65 | $2.19 | $2.63 | +6.48% | 5,934,412 |
| May 22, 2023 | $2.59 | $2.93 | $2.42 | $2.47 | -4.63% | 5,059,795 |
| May 15, 2023 | $2.69 | $2.78 | $2.55 | $2.59 | -2.26% | 4,752,506 |
| May 8, 2023 | $3.79 | $3.79 | $2.58 | $2.65 | -29.52% | 5,719,910 |
| May 1, 2023 | $3.89 | $4.23 | $2.85 | $3.76 | -4.08% | 3,549,831 |
| Apr 24, 2023 | $4.27 | $4.29 | $3.81 | $3.92 | -8.84% | 2,423,729 |
| Apr 17, 2023 | $4.09 | $4.39 | $4.04 | $4.30 | +4.88% | 3,155,034 |
| Apr 10, 2023 | $4.06 | $4.47 | $3.98 | $4.10 | +0.74% | 3,123,336 |
| Apr 3, 2023 | $4.18 | $4.23 | $3.88 | $4.07 | -1.69% | 3,603,948 |
| Mar 27, 2023 | $3.94 | $4.19 | $3.81 | $4.14 | +6.70% | 2,762,962 |
| Mar 20, 2023 | $3.93 | $4.16 | $3.79 | $3.88 | -0.26% | 2,234,122 |
| Mar 13, 2023 | $4.07 | $4.44 | $3.86 | $3.89 | -5.58% | 3,088,730 |
| Mar 6, 2023 | $4.94 | $4.94 | $4.00 | $4.12 | -16.43% | 3,378,442 |
| Feb 27, 2023 | $4.86 | $5.07 | $4.54 | $4.93 | +4.23% | 3,474,208 |
| Feb 21, 2023 | $5.60 | $5.65 | $4.50 | $4.73 | -17.45% | 2,727,984 |
| Feb 13, 2023 | $5.86 | $6.01 | $5.31 | $5.73 | -2.22% | 2,699,123 |
| Feb 6, 2023 | $6.38 | $6.58 | $5.68 | $5.86 | -9.15% | 2,120,163 |
| Jan 30, 2023 | $6.50 | $6.98 | $6.05 | $6.45 | -1.83% | 3,060,988 |
| Jan 23, 2023 | $6.84 | $6.94 | $6.07 | $6.57 | +0.92% | 3,135,921 |
| Jan 17, 2023 | $6.33 | $6.59 | $5.83 | $6.51 | +3.66% | 2,792,675 |
| Jan 9, 2023 | $5.49 | $6.28 | $5.47 | $6.28 | +16.73% | 3,660,210 |
| Jan 3, 2023 | $4.74 | $5.61 | $4.55 | $5.38 | +15.45% | 4,445,483 |
| Dec 27, 2022 | $4.44 | $4.73 | $4.21 | $4.66 | +5.19% | 3,122,347 |
| Dec 19, 2022 | $5.29 | $5.33 | $4.40 | $4.43 | -16.10% | 3,313,620 |
| Dec 12, 2022 | $5.64 | $6.10 | $5.11 | $5.28 | -5.71% | 3,804,865 |
| Dec 5, 2022 | $5.66 | $5.95 | $5.47 | $5.60 | -1.23% | 2,659,812 |
| Nov 28, 2022 | $5.32 | $5.73 | $4.97 | $5.67 | +4.81% | 3,668,342 |
| Nov 21, 2022 | $5.00 | $5.64 | $5.00 | $5.41 | +7.13% | 3,582,670 |
| Nov 14, 2022 | $6.81 | $6.88 | $4.90 | $5.05 | -26.17% | 8,785,836 |
| Nov 7, 2022 | $6.22 | $6.97 | $5.66 | $6.84 | +7.89% | 3,911,409 |
| Oct 31, 2022 | $5.64 | $6.50 | $5.49 | $6.34 | +11.62% | 3,561,783 |
| Oct 24, 2022 | $5.10 | $5.90 | $4.81 | $5.68 | +10.94% | 3,237,484 |
| Oct 17, 2022 | $5.25 | $5.65 | $4.90 | $5.12 | +2.20% | 4,237,298 |
| Oct 10, 2022 | $5.37 | $5.44 | $4.94 | $5.01 | -7.22% | 4,843,040 |
| Oct 3, 2022 | $6.14 | $6.68 | $5.39 | $5.40 | -10.89% | 3,706,978 |
| Sep 26, 2022 | $6.11 | $6.44 | $6.05 | $6.06 | -1.46% | 3,489,445 |
| Sep 19, 2022 | $6.79 | $6.98 | $6.04 | $6.15 | -10.74% | 3,956,234 |
| Sep 12, 2022 | $7.59 | $7.96 | $6.71 | $6.89 | -8.86% | 3,250,248 |
| Sep 6, 2022 | $6.81 | $7.64 | $6.54 | $7.56 | +12.17% | 2,275,958 |
| Aug 29, 2022 | $7.22 | $7.42 | $6.62 | $6.74 | -8.55% | 2,736,682 |
| Aug 22, 2022 | $7.90 | $8.12 | $7.35 | $7.37 | -7.53% | 3,398,045 |
| Aug 15, 2022 | $8.93 | $9.02 | $7.89 | $7.97 | -9.84% | 3,100,233 |
| Aug 8, 2022 | $8.72 | $9.29 | $7.72 | $8.84 | +1.03% | 5,146,751 |
| Aug 1, 2022 | $6.78 | $8.88 | $6.65 | $8.75 | +27.55% | 6,282,911 |
| Jul 25, 2022 | $7.46 | $7.76 | $6.75 | $6.86 | -8.04% | 5,014,432 |
| Jul 18, 2022 | $6.98 | $8.42 | $6.70 | $7.46 | +11.84% | 10,116,436 |
| Jul 11, 2022 | $12.50 | $12.92 | $6.15 | $6.67 | -47.06% | 15,256,006 |
| Jul 5, 2022 | $10.71 | $13.03 | $10.55 | $12.60 | +15.81% | 2,542,280 |
| Jun 27, 2022 | $11.43 | $11.58 | $10.29 | $10.88 | -4.90% | 3,813,530 |
| Jun 21, 2022 | $9.13 | $11.44 | $9.12 | $11.44 | +26.41% | 3,276,073 |
| Jun 13, 2022 | $8.76 | $9.29 | $8.11 | $9.05 | -1.20% | 5,573,993 |
| Jun 6, 2022 | $10.34 | $10.51 | $8.95 | $9.16 | -9.66% | 2,937,436 |
| May 31, 2022 | $11.15 | $11.21 | $9.94 | $10.14 | -8.24% | 2,419,673 |
| May 23, 2022 | $10.56 | $11.20 | $9.62 | $11.05 | +5.34% | 5,500,513 |
| May 16, 2022 | $10.80 | $10.97 | $9.88 | $10.49 | -4.38% | 3,673,660 |
| May 9, 2022 | $11.25 | $11.36 | $9.47 | $10.97 | -5.76% | 6,627,305 |
| May 2, 2022 | $12.06 | $13.03 | $11.00 | $11.64 | -3.24% | 4,629,918 |
| Apr 25, 2022 | $13.25 | $13.82 | $11.57 | $12.03 | -10.36% | 5,075,299 |
| Apr 18, 2022 | $18.58 | $18.58 | $13.36 | $13.42 | -27.03% | 5,517,169 |
| Apr 11, 2022 | $19.03 | $20.15 | $17.96 | $18.39 | -4.81% | 1,969,116 |
| Apr 4, 2022 | $21.93 | $22.22 | $19.06 | $19.32 | -11.74% | 2,971,216 |
| Mar 28, 2022 | $19.65 | $21.91 | $18.99 | $21.89 | +11.91% | 2,477,365 |
| Mar 21, 2022 | $20.69 | $21.00 | $19.33 | $19.56 | -6.63% | 1,930,607 |
| Mar 14, 2022 | $18.00 | $21.04 | $16.41 | $20.95 | +15.24% | 4,063,204 |
| Mar 7, 2022 | $19.45 | $19.78 | $18.07 | $18.18 | -5.80% | 2,713,364 |
| Feb 28, 2022 | $19.76 | $21.08 | $19.06 | $19.30 | -3.74% | 5,249,563 |
| Feb 22, 2022 | $18.18 | $20.09 | $16.60 | $20.05 | +8.97% | 4,080,908 |
| Feb 14, 2022 | $19.65 | $20.68 | $18.24 | $18.40 | -6.17% | 2,897,958 |
| Feb 7, 2022 | $18.84 | $21.79 | $18.51 | $19.61 | +3.98% | 7,687,518 |
| Jan 31, 2022 | $18.81 | $21.23 | $18.08 | $18.86 | +0.37% | 6,844,636 |
| Jan 24, 2022 | $19.31 | $20.68 | $17.38 | $18.79 | -5.24% | 4,047,222 |
| Jan 18, 2022 | $22.90 | $22.99 | $19.82 | $19.83 | -15.62% | 3,191,885 |
| Jan 10, 2022 | $25.02 | $27.30 | $22.84 | $23.50 | -8.24% | 2,447,874 |
| Jan 3, 2022 | $31.65 | $32.29 | $25.52 | $25.61 | -18.10% | 2,913,002 |
| Dec 27, 2021 | $33.81 | $34.63 | $31.19 | $31.27 | -6.38% | 2,037,525 |
| Dec 20, 2021 | $29.21 | $33.49 | $27.41 | $33.40 | +11.30% | 3,255,153 |
| Dec 13, 2021 | $31.61 | $32.29 | $28.16 | $30.01 | -5.36% | 3,757,197 |
| Dec 6, 2021 | $31.69 | $35.35 | $30.09 | $31.71 | -2.61% | 3,610,966 |
| Nov 29, 2021 | $38.20 | $38.20 | $32.01 | $32.56 | -11.09% | 4,072,897 |
| Nov 22, 2021 | $36.63 | $39.89 | $35.27 | $36.62 | -1.61% | 3,119,967 |
| Nov 15, 2021 | $37.05 | $38.54 | $35.95 | $37.22 | -0.16% | 3,817,062 |
| Nov 8, 2021 | $40.20 | $42.01 | $37.00 | $37.28 | -7.19% | 4,354,622 |
| Nov 1, 2021 | $34.88 | $42.00 | $33.36 | $40.17 | +15.53% | 4,946,254 |
| Oct 25, 2021 | $29.84 | $35.19 | $29.33 | $34.77 | +16.87% | 4,452,442 |
| Oct 18, 2021 | $28.15 | $30.29 | $27.28 | $29.75 | +5.01% | 3,317,589 |
| Oct 11, 2021 | $32.24 | $32.27 | $25.71 | $28.33 | -12.13% | 5,322,548 |
| Oct 4, 2021 | $25.58 | $32.42 | $25.21 | $32.24 | +23.34% | 4,870,788 |
| Sep 27, 2021 | $25.49 | $30.45 | $22.60 | $26.14 | +2.23% | 7,823,987 |
| Sep 20, 2021 | $24.71 | $25.92 | $24.50 | $25.57 | -0.04% | 1,298,302 |
| Sep 13, 2021 | $26.99 | $27.00 | $24.14 | $25.58 | -4.77% | 1,704,540 |
| Sep 7, 2021 | $27.85 | $28.13 | $26.31 | $26.86 | -3.73% | 1,159,006 |
| Aug 30, 2021 | $26.69 | $28.79 | $25.87 | $27.90 | +4.69% | 1,408,396 |
| Aug 23, 2021 | $23.16 | $27.14 | $23.16 | $26.65 | +16.68% | 1,708,042 |
| Aug 16, 2021 | $23.67 | $23.81 | $21.21 | $22.84 | -3.75% | 1,451,482 |
| Aug 9, 2021 | $25.13 | $26.35 | $23.50 | $23.73 | -6.28% | 1,888,424 |
| Aug 2, 2021 | $21.36 | $26.24 | $20.88 | $25.32 | +19.66% | 2,194,721 |
| Jul 26, 2021 | $21.07 | $21.72 | $19.46 | $21.16 | +1.00% | 1,463,167 |
| Jul 19, 2021 | $19.26 | $21.79 | $19.08 | $20.95 | +6.35% | 1,314,356 |
| Jul 12, 2021 | $22.30 | $22.64 | $18.87 | $19.70 | -12.09% | 1,936,873 |
| Jul 6, 2021 | $22.14 | $22.71 | $20.57 | $22.41 | +1.40% | 1,145,832 |
| Jun 28, 2021 | $22.95 | $24.24 | $21.95 | $22.10 | -1.95% | 1,655,539 |
| Jun 21, 2021 | $22.00 | $22.70 | $20.20 | $22.54 | +1.90% | 2,065,802 |
| Jun 14, 2021 | $22.00 | $22.28 | $19.39 | $22.12 | +0.82% | 2,848,691 |
| Jun 7, 2021 | $20.40 | $22.50 | $20.31 | $21.94 | +8.19% | 1,949,059 |
| Jun 1, 2021 | $20.52 | $20.74 | $19.54 | $20.28 | -1.07% | 1,600,958 |
| May 24, 2021 | $19.92 | $20.86 | $19.53 | $20.50 | +4.81% | 2,031,970 |
| May 17, 2021 | $18.23 | $20.09 | $17.76 | $19.56 | +6.94% | 1,799,577 |
| May 10, 2021 | $18.95 | $18.95 | $16.55 | $18.29 | -5.43% | 3,620,168 |
| May 3, 2021 | $23.34 | $23.46 | $18.49 | $19.34 | -16.57% | 3,057,578 |
| Apr 26, 2021 | $24.30 | $25.44 | $22.91 | $23.18 | -3.70% | 1,867,573 |
| Apr 19, 2021 | $23.31 | $24.70 | $21.98 | $24.07 | +1.99% | 1,664,116 |
| Apr 12, 2021 | $24.73 | $25.48 | $23.15 | $23.60 | -1.67% | 2,042,866 |
| Apr 5, 2021 | $24.52 | $25.96 | $23.64 | $24.00 | -1.23% | 3,574,500 |
| Mar 29, 2021 | $20.46 | $25.23 | $19.14 | $24.30 | +17.39% | 3,190,699 |
| Mar 22, 2021 | $21.69 | $22.87 | $19.48 | $20.70 | -3.63% | 3,669,655 |
| Mar 15, 2021 | $21.00 | $22.90 | $20.42 | $21.48 | +2.19% | 2,850,238 |
| Mar 8, 2021 | $19.85 | $21.66 | $18.00 | $21.02 | +7.74% | 4,159,008 |
| Mar 1, 2021 | $23.07 | $24.13 | $18.28 | $19.51 | -11.76% | 4,101,580 |
| Feb 22, 2021 | $25.25 | $26.54 | $20.64 | $22.11 | -14.22% | 3,837,820 |
| Feb 16, 2021 | $26.88 | $27.07 | $23.93 | $25.78 | -2.03% | 2,356,236 |
| Feb 8, 2021 | $28.20 | $29.56 | $25.64 | $26.31 | -5.19% | 2,735,862 |
| Feb 1, 2021 | $23.50 | $29.00 | $23.21 | $27.75 | +19.15% | 4,991,619 |
| Jan 25, 2021 | $25.95 | $26.48 | $22.06 | $23.29 | -10.29% | 3,636,500 |
| Jan 19, 2021 | $25.81 | $27.10 | $24.71 | $25.96 | +2.61% | 2,806,631 |
| Jan 11, 2021 | $23.28 | $26.00 | $22.06 | $25.30 | +7.39% | 2,817,914 |
| Jan 4, 2021 | $22.32 | $24.40 | $20.56 | $23.56 | +7.92% | 3,876,634 |
| Dec 28, 2020 | $22.93 | $23.35 | $20.90 | $21.83 | -3.71% | 2,422,516 |
| Dec 21, 2020 | $19.73 | $23.89 | $19.23 | $22.67 | +15.90% | 4,210,462 |
| Dec 14, 2020 | $18.80 | $20.43 | $18.58 | $19.56 | +11.45% | 5,444,995 |
| Dec 7, 2020 | $17.63 | $18.36 | $16.99 | $17.55 | -0.06% | 2,701,325 |
| Nov 30, 2020 | $18.06 | $19.30 | $16.90 | $17.56 | -2.50% | 3,643,257 |
| Nov 23, 2020 | $17.50 | $18.03 | $17.24 | $18.01 | +3.80% | 1,037,189 |
| Nov 16, 2020 | $15.87 | $17.44 | $15.46 | $17.35 | +11.08% | 1,715,589 |
| Nov 9, 2020 | $14.80 | $15.88 | $14.50 | $15.62 | +7.72% | 1,959,946 |
| Nov 2, 2020 | $13.35 | $14.79 | $12.79 | $14.50 | +8.94% | 1,458,256 |
| Oct 26, 2020 | $14.24 | $14.52 | $13.15 | $13.31 | -7.67% | 1,332,112 |
| Oct 19, 2020 | $14.20 | $14.70 | $13.80 | $14.42 | +2.45% | 1,137,480 |
| Oct 12, 2020 | $13.67 | $15.00 | $13.50 | $14.07 | +1.81% | 1,628,462 |
| Oct 5, 2020 | $11.80 | $13.88 | $11.80 | $13.82 | +18.12% | 1,874,922 |
| Sep 28, 2020 | $11.94 | $12.29 | $11.56 | $11.70 | -0.93% | 1,686,562 |
| Sep 21, 2020 | $11.89 | $12.14 | $11.48 | $11.81 | -3.04% | 1,413,145 |
| Sep 14, 2020 | $11.62 | $12.54 | $11.53 | $12.18 | +6.75% | 1,558,483 |
| Sep 8, 2020 | $12.06 | $12.35 | $11.29 | $11.41 | -6.78% | 967,652 |
| Aug 31, 2020 | $13.78 | $14.06 | $12.19 | $12.24 | -11.30% | 1,343,078 |
| Aug 24, 2020 | $13.49 | $13.80 | $12.90 | $13.80 | +3.37% | 1,366,188 |
| Aug 17, 2020 | $13.32 | $13.74 | $13.23 | $13.35 | +0.34% | 975,234 |
| Aug 10, 2020 | $13.84 | $13.90 | $13.00 | $13.31 | -3.24% | 1,449,082 |
| Aug 3, 2020 | $11.83 | $14.62 | $11.83 | $13.75 | +16.23% | 1,692,335 |
| Jul 27, 2020 | $11.46 | $11.90 | $11.24 | $11.83 | +3.50% | 1,624,678 |
| Jul 20, 2020 | $12.66 | $12.98 | $11.36 | $11.43 | -10.35% | 982,571 |
| Jul 13, 2020 | $11.63 | $12.96 | $10.94 | $12.75 | +11.26% | 2,231,908 |
| Jul 6, 2020 | $12.29 | $12.66 | $11.40 | $11.46 | -5.05% | 2,090,632 |
| Jun 29, 2020 | $10.93 | $12.22 | $10.60 | $12.07 | +13.87% | 1,866,378 |
| Jun 22, 2020 | $10.75 | $11.37 | $10.48 | $10.60 | -2.21% | 2,371,789 |
| Jun 15, 2020 | $10.51 | $11.58 | $10.31 | $10.84 | +0.93% | 1,909,119 |
| Jun 8, 2020 | $12.26 | $12.67 | $10.28 | $10.74 | -12.11% | 2,258,638 |
| Jun 1, 2020 | $12.37 | $13.18 | $12.16 | $12.22 | -1.61% | 2,199,278 |
| May 26, 2020 | $11.46 | $12.85 | $11.39 | $12.42 | +10.79% | 2,246,469 |
| May 18, 2020 | $11.46 | $11.92 | $10.82 | $11.21 | +0.99% | 2,844,398 |
| May 11, 2020 | $11.98 | $12.21 | $10.55 | $11.10 | -9.24% | 2,507,798 |
| May 4, 2020 | $11.00 | $12.79 | $10.80 | $12.23 | +10.98% | 1,595,804 |
| Apr 27, 2020 | $10.91 | $11.95 | $10.72 | $11.02 | +1.75% | 2,102,998 |
| Apr 20, 2020 | $10.71 | $11.39 | $10.40 | $10.83 | -0.37% | 1,237,401 |
| Apr 13, 2020 | $10.61 | $11.49 | $10.01 | $10.87 | +2.07% | 1,514,536 |
| Apr 6, 2020 | $9.95 | $10.95 | $9.89 | $10.65 | +8.67% | 1,256,979 |
| Mar 30, 2020 | $10.37 | $11.33 | $9.53 | $9.80 | -4.95% | 1,943,922 |
| Mar 23, 2020 | $9.12 | $11.49 | $9.00 | $10.31 | +14.81% | 2,199,185 |
| Mar 16, 2020 | $8.67 | $10.33 | $8.51 | $8.98 | -8.37% | 2,503,336 |
| Mar 9, 2020 | $11.55 | $11.93 | $8.43 | $9.80 | -18.81% | 2,605,839 |
| Mar 2, 2020 | $11.68 | $12.14 | $11.25 | $12.07 | +3.61% | 2,355,594 |
| Feb 24, 2020 | $13.56 | $13.63 | $10.62 | $11.65 | -16.79% | 2,990,341 |
| Feb 18, 2020 | $13.98 | $14.28 | $13.82 | $14.00 | -0.21% | 1,228,552 |
| Feb 10, 2020 | $15.79 | $16.22 | $13.92 | $14.03 | -11.65% | 2,898,935 |
| Feb 3, 2020 | $15.78 | $16.58 | $15.78 | $15.88 | +1.28% | 1,198,192 |
| Jan 27, 2020 | $16.52 | $16.97 | $15.48 | $15.68 | -7.11% | 1,525,692 |
| Jan 21, 2020 | $18.00 | $18.00 | $16.86 | $16.88 | -6.79% | 1,410,565 |
| Jan 13, 2020 | $18.00 | $18.87 | $17.96 | $18.11 | +0.53% | 1,626,279 |
| Jan 6, 2020 | $16.29 | $18.17 | $16.09 | $18.02 | +9.12% | 2,422,099 |
| Dec 30, 2019 | $17.12 | $17.12 | $15.73 | $16.51 | -3.22% | 1,439,445 |
| Dec 23, 2019 | $16.72 | $17.14 | $16.45 | $17.06 | +1.76% | 1,124,317 |
| Dec 16, 2019 | $16.00 | $16.91 | $15.76 | $16.77 | +6.04% | 1,755,495 |
| Dec 9, 2019 | $15.52 | $16.10 | $15.40 | $15.81 | +1.80% | 1,458,471 |
| Dec 2, 2019 | $15.55 | $15.60 | $15.03 | $15.53 | -0.06% | 1,369,217 |
| Nov 25, 2019 | $15.36 | $15.84 | $15.27 | $15.54 | +1.83% | 1,286,731 |
| Nov 18, 2019 | $15.02 | $15.51 | $14.69 | $15.26 | +1.33% | 1,441,872 |
| Nov 11, 2019 | $15.50 | $15.61 | $14.79 | $15.06 | -2.84% | 1,322,436 |
| Nov 4, 2019 | $14.07 | $15.93 | $13.78 | $15.50 | +11.75% | 2,242,198 |
| Oct 28, 2019 | $13.43 | $14.16 | $13.13 | $13.87 | +4.13% | 1,670,091 |
| Oct 21, 2019 | $13.68 | $13.75 | $13.14 | $13.32 | -1.04% | 1,098,085 |
| Oct 14, 2019 | $13.40 | $13.86 | $13.13 | $13.46 | +0.37% | 1,002,569 |
| Oct 7, 2019 | $13.81 | $13.93 | $12.95 | $13.41 | -3.39% | 1,270,905 |
| Sep 30, 2019 | $13.76 | $13.96 | $12.78 | $13.88 | +1.39% | 2,374,311 |
| Sep 23, 2019 | $14.76 | $14.84 | $13.36 | $13.69 | -8.12% | 1,791,970 |
| Sep 16, 2019 | $14.34 | $15.06 | $14.20 | $14.90 | +3.76% | 2,253,787 |
| Sep 9, 2019 | $13.85 | $14.39 | $13.06 | $14.36 | +4.82% | 3,163,311 |
| Sep 3, 2019 | $13.92 | $14.38 | $13.35 | $13.70 | -2.35% | 2,849,048 |
| Aug 26, 2019 | $13.03 | $14.36 | $12.86 | $14.03 | +9.27% | 3,959,665 |
| Aug 19, 2019 | $13.60 | $13.64 | $12.68 | $12.84 | -4.11% | 2,158,632 |
| Aug 12, 2019 | $14.17 | $14.25 | $12.81 | $13.39 | -5.50% | 2,533,672 |
| Aug 5, 2019 | $17.25 | $17.25 | $14.07 | $14.17 | -19.31% | 3,789,500 |
| Jul 29, 2019 | $18.59 | $18.87 | $17.42 | $17.56 | -5.44% | 1,268,195 |
| Jul 22, 2019 | $18.51 | $18.78 | $18.10 | $18.57 | +0.22% | 1,243,126 |
| Jul 15, 2019 | $18.95 | $19.00 | $18.50 | $18.53 | -2.52% | 1,374,481 |
| Jul 8, 2019 | $18.59 | $19.07 | $18.27 | $19.01 | +2.26% | 2,346,134 |
| Jul 1, 2019 | $18.71 | $19.00 | $18.45 | $18.59 | +0.87% | 1,611,301 |
| Jun 24, 2019 | $19.28 | $19.28 | $18.17 | $18.43 | -4.31% | 2,445,256 |
| Jun 17, 2019 | $17.46 | $19.32 | $17.42 | $19.26 | +10.37% | 1,753,401 |
| Jun 10, 2019 | $17.12 | $17.91 | $16.95 | $17.45 | +2.53% | 1,475,305 |
| Jun 3, 2019 | $18.12 | $18.37 | $16.20 | $17.02 | -5.97% | 2,746,600 |
| May 28, 2019 | $19.15 | $19.71 | $17.42 | $18.10 | -5.53% | 1,314,886 |
| May 20, 2019 | $18.92 | $19.58 | $18.44 | $19.16 | +0.90% | 1,390,127 |
| May 13, 2019 | $19.13 | $19.89 | $18.37 | $18.99 | -3.90% | 1,613,847 |
| May 6, 2019 | $20.09 | $20.82 | $18.86 | $19.76 | -3.28% | 1,970,702 |
| Apr 29, 2019 | $19.04 | $20.48 | $18.65 | $20.43 | +6.74% | 1,371,710 |
| Apr 22, 2019 | $19.66 | $20.48 | $18.88 | $19.14 | -2.35% | 1,304,608 |
| Apr 15, 2019 | $20.65 | $21.04 | $19.00 | $19.60 | -4.99% | 851,317 |
| Apr 8, 2019 | $21.69 | $21.72 | $20.56 | $20.63 | -4.93% | 1,032,293 |
| Apr 1, 2019 | $20.72 | $22.38 | $20.39 | $21.70 | +5.70% | 1,787,728 |
| Mar 25, 2019 | $19.67 | $20.56 | $19.41 | $20.53 | +4.64% | 1,167,989 |
| Mar 18, 2019 | $21.11 | $21.34 | $19.61 | $19.62 | -7.01% | 1,426,974 |
| Mar 11, 2019 | $19.42 | $21.58 | $19.42 | $21.10 | +8.88% | 1,835,849 |
| Mar 4, 2019 | $21.10 | $21.22 | $19.05 | $19.38 | -7.32% | 3,102,140 |
| Feb 25, 2019 | $22.19 | $22.25 | $20.90 | $20.91 | -4.39% | 3,232,055 |
| Feb 19, 2019 | $21.92 | $22.32 | $21.59 | $21.87 | -0.23% | 1,262,691 |
| Feb 11, 2019 | $21.60 | $22.49 | $21.23 | $21.92 | +1.86% | 2,901,182 |
| Feb 4, 2019 | $19.78 | $21.94 | $19.16 | $21.52 | +11.10% | 4,033,722 |
| Jan 28, 2019 | $16.91 | $20.45 | $16.65 | $19.37 | +12.68% | 2,623,671 |
| Jan 22, 2019 | $16.83 | $17.25 | $16.36 | $17.19 | +1.12% | 1,004,889 |
| Jan 14, 2019 | $15.97 | $17.65 | $15.43 | $17.00 | +5.46% | 1,897,329 |
| Jan 7, 2019 | $16.14 | $17.06 | $15.59 | $16.12 | +0.50% | 1,448,090 |
| Dec 31, 2018 | $16.67 | $16.86 | $15.44 | $16.04 | -3.02% | 1,779,981 |
| Dec 24, 2018 | $15.50 | $16.87 | $15.31 | $16.54 | +3.83% | 2,018,374 |
| Dec 17, 2018 | $19.42 | $19.76 | $15.87 | $15.93 | -18.35% | 2,584,513 |
| Dec 10, 2018 | $21.19 | $21.52 | $19.20 | $19.51 | -8.02% | 2,512,408 |
| Dec 3, 2018 | $22.12 | $23.05 | $21.05 | $21.21 | -3.24% | 2,128,534 |
| Nov 26, 2018 | $18.23 | $21.94 | $17.78 | $21.92 | +21.44% | 2,560,733 |
| Nov 19, 2018 | $16.90 | $18.34 | $15.95 | $18.05 | +6.80% | 1,047,660 |
| Nov 12, 2018 | $15.70 | $16.92 | $14.88 | $16.90 | +7.57% | 1,429,683 |
| Nov 5, 2018 | $16.17 | $17.48 | $15.36 | $15.71 | -2.36% | 1,515,410 |
| Oct 29, 2018 | $14.78 | $16.43 | $14.24 | $16.09 | +10.81% | 1,331,503 |
| Oct 22, 2018 | $15.40 | $15.54 | $14.05 | $14.52 | -5.22% | 1,456,159 |
| Oct 15, 2018 | $15.25 | $16.16 | $14.97 | $15.32 | -0.07% | 1,425,494 |
| Oct 8, 2018 | $17.44 | $17.47 | $14.89 | $15.33 | -12.25% | 2,704,598 |
| Oct 1, 2018 | $17.16 | $17.79 | $16.43 | $17.47 | +1.87% | 3,307,935 |
| Sep 24, 2018 | $18.00 | $19.60 | $17.00 | $17.15 | -4.72% | 2,789,430 |
| Sep 17, 2018 | $18.40 | $18.82 | $17.64 | $18.00 | -2.70% | 2,162,332 |
| Sep 10, 2018 | $18.35 | $19.30 | $18.15 | $18.50 | +0.82% | 1,533,339 |
| Sep 4, 2018 | $17.20 | $18.90 | $16.85 | $18.35 | +6.69% | 1,346,191 |
| Aug 27, 2018 | $16.35 | $17.95 | $16.35 | $17.20 | +5.52% | 2,274,574 |
| Aug 20, 2018 | $15.15 | $16.40 | $15.00 | $16.30 | +8.31% | 1,802,703 |
| Aug 13, 2018 | $15.05 | $15.55 | $14.35 | $15.05 | +0.33% | 1,304,203 |
| Aug 6, 2018 | $13.70 | $15.10 | $12.85 | $15.00 | +9.09% | 1,530,801 |
| Jul 30, 2018 | $13.65 | $14.85 | $13.35 | $13.75 | +0.36% | 1,396,167 |
| Jul 23, 2018 | $15.85 | $16.08 | $13.65 | $13.70 | -13.84% | 1,244,334 |
| Jul 16, 2018 | $15.70 | $16.60 | $14.95 | $15.90 | +0.95% | 1,665,466 |
| Jul 9, 2018 | $15.50 | $16.00 | $14.95 | $15.75 | +1.61% | 1,349,125 |
| Jul 2, 2018 | $14.40 | $15.60 | $14.35 | $15.50 | +7.64% | 853,861 |
| Jun 25, 2018 | $15.70 | $15.70 | $13.35 | $14.40 | -9.15% | 2,129,025 |
| Jun 18, 2018 | $15.30 | $16.80 | $14.90 | $15.85 | +3.59% | 3,636,182 |
| Jun 11, 2018 | $14.55 | $15.50 | $13.83 | $15.30 | +4.79% | 1,641,315 |
| Jun 4, 2018 | $15.10 | $15.60 | $14.50 | $14.60 | -2.99% | 1,985,955 |
| May 29, 2018 | $13.85 | $15.40 | $13.75 | $15.05 | +8.27% | 1,709,696 |
| May 21, 2018 | $13.60 | $14.45 | $13.23 | $13.90 | +2.96% | 1,778,728 |
| May 14, 2018 | $13.10 | $14.30 | $12.75 | $13.50 | +6.72% | 2,411,351 |
| May 7, 2018 | $11.90 | $13.25 | $11.50 | $12.65 | +6.75% | 1,590,542 |
| Apr 30, 2018 | $11.15 | $12.00 | $10.90 | $11.85 | +7.24% | 1,069,517 |
| Apr 23, 2018 | $11.20 | $11.85 | $11.00 | $11.05 | -0.45% | 1,474,518 |
| Apr 16, 2018 | $11.45 | $11.60 | $10.95 | $11.10 | -2.63% | 1,383,136 |
| Apr 9, 2018 | $10.45 | $11.95 | $10.05 | $11.40 | +9.62% | 2,059,434 |
| Apr 2, 2018 | $10.95 | $11.05 | $9.30 | $10.40 | -5.45% | 3,892,244 |
| Mar 26, 2018 | $11.10 | $11.60 | $10.80 | $11.00 | 0.00% | 1,118,425 |
| Mar 19, 2018 | $11.45 | $12.45 | $10.90 | $11.00 | -4.35% | 1,780,490 |
| Mar 12, 2018 | $11.30 | $13.60 | $11.10 | $11.50 | +3.60% | 4,785,134 |
| Mar 5, 2018 | $10.40 | $11.25 | $9.10 | $11.10 | +6.73% | 2,314,142 |
| Feb 26, 2018 | $9.20 | $10.75 | $9.00 | $10.40 | +14.29% | 1,876,371 |
| Feb 20, 2018 | $9.20 | $9.43 | $8.85 | $9.10 | -2.67% | 741,042 |
| Feb 12, 2018 | $8.50 | $9.40 | $8.20 | $9.35 | +10.00% | 977,560 |
| Feb 5, 2018 | $8.20 | $8.65 | $8.05 | $8.50 | +3.03% | 1,321,025 |
| Jan 29, 2018 | $8.60 | $9.30 | $8.00 | $8.25 | -5.71% | 1,327,781 |
| Jan 22, 2018 | $8.60 | $8.90 | $8.10 | $8.75 | +1.74% | 748,952 |
| Jan 16, 2018 | $9.00 | $9.00 | $8.30 | $8.60 | -4.44% | 936,768 |
| Jan 8, 2018 | $8.05 | $9.45 | $8.00 | $9.00 | +12.50% | 2,058,237 |
| Jan 2, 2018 | $8.45 | $8.50 | $7.95 | $8.00 | -4.19% | 1,010,745 |
| Dec 26, 2017 | $8.00 | $8.55 | $8.00 | $8.35 | +5.70% | 1,070,931 |
| Dec 18, 2017 | $7.85 | $8.45 | $7.75 | $7.90 | +2.60% | 1,236,335 |
| Dec 11, 2017 | $6.90 | $7.85 | $6.75 | $7.70 | +12.41% | 1,924,569 |
| Dec 4, 2017 | $7.00 | $7.15 | $6.50 | $6.85 | -1.08% | 955,599 |
| Nov 27, 2017 | $6.30 | $7.00 | $6.05 | $6.93 | +10.80% | 1,044,749 |
| Nov 20, 2017 | $5.85 | $6.35 | $5.75 | $6.25 | +6.84% | 651,403 |
| Nov 13, 2017 | $6.25 | $6.25 | $5.70 | $5.85 | -6.40% | 1,055,126 |
| Nov 6, 2017 | $6.40 | $6.70 | $6.15 | $6.25 | -1.57% | 1,135,363 |
| Oct 30, 2017 | $6.55 | $6.59 | $6.03 | $6.35 | -3.79% | 2,064,622 |
| Oct 23, 2017 | $7.35 | $7.35 | $6.45 | $6.60 | -9.59% | 854,919 |
| Oct 16, 2017 | $7.50 | $7.67 | $7.05 | $7.30 | -2.67% | 801,569 |
| Oct 9, 2017 | $6.95 | $7.95 | $6.45 | $7.50 | +9.49% | 1,336,841 |
| Oct 2, 2017 | $6.70 | $7.00 | $6.40 | $6.85 | +3.01% | 912,042 |
| Sep 25, 2017 | $5.80 | $6.70 | $5.70 | $6.65 | +13.68% | 949,157 |
| Sep 18, 2017 | $5.85 | $5.98 | $5.55 | $5.85 | -0.85% | 1,725,374 |
| Sep 11, 2017 | $5.60 | $5.95 | $5.55 | $5.90 | +5.36% | 1,916,951 |
| Sep 5, 2017 | $5.50 | $5.75 | $5.40 | $5.60 | +0.90% | 327,593 |
| Aug 28, 2017 | $5.30 | $5.75 | $5.25 | $5.55 | +4.72% | 508,737 |
| Aug 21, 2017 | $5.45 | $5.55 | $5.10 | $5.30 | -2.75% | 540,252 |
| Aug 14, 2017 | $5.25 | $5.50 | $5.20 | $5.45 | +3.81% | 448,285 |
| Aug 7, 2017 | $5.00 | $5.45 | $4.95 | $5.25 | +2.94% | 526,949 |
| Jul 31, 2017 | $5.50 | $5.50 | $4.80 | $5.10 | -6.42% | 340,391 |
| Jul 24, 2017 | $5.60 | $5.70 | $5.35 | $5.45 | -3.54% | 392,966 |
| Jul 17, 2017 | $5.55 | $5.70 | $5.35 | $5.65 | +1.80% | 986,087 |
| Jul 10, 2017 | $5.35 | $5.55 | $5.20 | $5.55 | +2.78% | 606,573 |
| Jul 3, 2017 | $5.45 | $5.45 | $5.15 | $5.40 | -0.92% | 253,284 |
| Jun 26, 2017 | $5.30 | $5.45 | $4.95 | $5.45 | +4.81% | 890,735 |
| Jun 19, 2017 | $4.60 | $5.25 | $4.60 | $5.20 | +8.33% | 1,228,397 |
| Jun 12, 2017 | $4.65 | $4.85 | $4.55 | $4.80 | +3.23% | 699,335 |
| Jun 5, 2017 | $4.50 | $4.70 | $4.30 | $4.65 | +4.49% | 471,699 |
| May 30, 2017 | $4.30 | $4.55 | $3.95 | $4.45 | +3.49% | 1,792,306 |
| May 22, 2017 | $4.40 | $4.60 | $4.30 | $4.30 | -1.15% | 236,461 |
| May 15, 2017 | $4.60 | $4.70 | $4.35 | $4.35 | -6.45% | 418,476 |
| May 8, 2017 | $4.50 | $4.95 | $4.20 | $4.65 | +3.33% | 478,112 |
| May 1, 2017 | $4.50 | $4.65 | $4.25 | $4.50 | +2.27% | 576,238 |
| Apr 24, 2017 | $4.35 | $4.70 | $4.25 | $4.40 | +3.53% | 1,096,126 |
| Apr 17, 2017 | $4.35 | $4.45 | $4.20 | $4.25 | -1.16% | 579,155 |
| Apr 10, 2017 | $4.45 | $4.70 | $4.25 | $4.30 | -4.44% | 1,027,853 |
| Apr 3, 2017 | $4.80 | $5.00 | $3.95 | $4.50 | -6.25% | 2,582,533 |
| Mar 27, 2017 | $4.60 | $4.85 | $4.55 | $4.80 | +4.35% | 436,188 |
| Mar 20, 2017 | $4.55 | $4.75 | $4.40 | $4.60 | +1.10% | 503,322 |
| Mar 13, 2017 | $4.50 | $4.70 | $4.45 | $4.55 | +2.25% | 656,274 |
| Mar 6, 2017 | $4.15 | $4.60 | $3.85 | $4.45 | +7.23% | 587,565 |
| Feb 27, 2017 | $4.05 | $4.45 | $4.00 | $4.15 | +1.22% | 410,583 |
| Feb 21, 2017 | $4.20 | $4.20 | $3.60 | $4.10 | -1.20% | 448,457 |
| Feb 13, 2017 | $4.40 | $4.40 | $4.05 | $4.15 | -4.60% | 611,836 |
| Feb 6, 2017 | $4.55 | $4.65 | $4.30 | $4.35 | -5.43% | 1,090,095 |
| Jan 30, 2017 | $4.80 | $4.85 | $4.55 | $4.60 | -5.15% | 756,194 |
| Jan 23, 2017 | $4.85 | $5.29 | $4.80 | $4.85 | -1.02% | 636,441 |
| Jan 17, 2017 | $4.80 | $4.98 | $4.70 | $4.90 | 0.00% | 349,211 |
| Jan 9, 2017 | $4.85 | $5.15 | $4.80 | $4.90 | +3.16% | 639,941 |
| Jan 3, 2017 | $4.70 | $4.90 | $4.45 | $4.75 | +3.26% | 776,420 |
| Dec 27, 2016 | $4.85 | $4.85 | $4.55 | $4.60 | -5.15% | 292,194 |
| Dec 19, 2016 | $4.85 | $5.00 | $4.65 | $4.85 | +1.04% | 283,046 |
| Dec 12, 2016 | $4.75 | $4.98 | $4.70 | $4.80 | -3.03% | 466,811 |
| Dec 5, 2016 | $4.50 | $5.10 | $4.45 | $4.95 | +11.24% | 449,447 |
| Nov 28, 2016 | $4.95 | $5.00 | $4.45 | $4.45 | -11.00% | 375,106 |
| Nov 21, 2016 | $5.00 | $5.10 | $4.85 | $5.00 | 0.00% | 276,361 |
| Nov 14, 2016 | $5.20 | $5.20 | $4.65 | $5.00 | – | 579,338 |
Seasonality
CDXS 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 | -2.9% | -1.2% | 4.1% | -1.0% | -2.9% | 4.0% | -2.3% | -0.3% | -3.9% | 1.0% | 18.4% | 2.3% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -23.9% | -18.5% | 61.4% | 73.0% | -1.8% | -18.4% | -38.1% | 21.4% | -18.2% | -14.4% | ||
| 2025 | -12.2% | -27.4% | -11.5% | -14.5% | 0.0% | 6.1% | 9.8% | 1.9% | -10.6% | -2.9% | -27.0% | -5.8% |
| 2024 | -13.8% | 76.8% | -24.9% | -16.6% | 16.2% | -8.3% | 15.5% | -19.3% | 6.6% | 1.9% | 45.9% | 4.1% |
| 2023 | 32.0% | -21.4% | -14.4% | -5.3% | -43.6% | 26.7% | 28.6% | -51.7% | 8.6% | -12.2% | 42.2% | 29.2% |
| 2022 | -34.4% | -2.8% | 3.5% | -41.7% | -11.2% | -2.1% | -34.4% | 2.2% | -13.6% | -7.3% | -2.7% | -14.8% |
| 2021 | 6.7% | -5.1% | 3.5% | 1.3% | -11.6% | 10.5% | -6.6% | 27.7% | -13.9% | 49.5% | -0.2% | -9.9% |
| 2020 | -1.9% | -25.7% | -4.2% | 4.0% | 7.0% | -8.2% | 3.8% | 16.7% | -14.9% | 13.4% | 39.1% | 17.9% |
| 2019 | 12.7% | 14.9% | -5.0% | -4.0% | -8.1% | 1.8% | -0.3% | -23.6% | -2.2% | -1.4% | 14.9% | 2.9% |
| 2018 | 3.0% | 11.0% | 15.2% | 2.3% | 33.3% | -4.0% | 0.0% | 19.4% | -0.3% | -9.2% | 40.8% | -23.8% |
| 2017 | 3.3% | -13.7% | 17.1% | -8.3% | -9.1% | 36.3% | -0.9% | 2.8% | 19.8% | -7.5% | 12.2% | 21.0% |