CF Industries Holdings, Inc. (CF) stock
CFNYSEAgricultural ChemicalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3044% below fair value
$123.30+5.21 (+4.41%)
Close on Oct 30, 2026Market cap $18.66BP/E 9.1Yield 1.62%
Price history
CF Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$123.30
+4.41% on the day
52-week range
$75.42 – $141.96
-13.1% from the high
Change over 52 weeks
+48.9%
From $82.81 on Oct 30, 2025
Average volume
2.46M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $119.84 | $123.58 | $116.53 | $123.30 | +2.17% | 7,541,328 |
| Oct 19, 2026 | $120.16 | $121.97 | $114.05 | $120.68 | -0.14% | 9,899,395 |
| Oct 12, 2026 | $112.50 | $121.99 | $112.42 | $120.85 | +8.35% | 12,122,421 |
| Oct 5, 2026 | $115.49 | $118.52 | $110.61 | $111.54 | -3.02% | 15,052,691 |
| Sep 28, 2026 | $117.30 | $117.73 | $111.83 | $115.01 | +0.30% | 11,907,128 |
| Sep 21, 2026 | $126.59 | $127.65 | $114.38 | $114.67 | -10.20% | 13,322,508 |
| Sep 14, 2026 | $136.35 | $137.54 | $127.51 | $127.70 | -4.04% | 13,048,018 |
| Sep 8, 2026 | $134.06 | $141.66 | $132.00 | $133.07 | -0.21% | 10,755,694 |
| Aug 31, 2026 | $127.87 | $141.27 | $126.72 | $133.35 | +6.01% | 16,539,149 |
| Aug 24, 2026 | $129.99 | $132.55 | $122.19 | $125.79 | -2.94% | 9,848,719 |
| Aug 17, 2026 | $118.24 | $131.70 | $116.74 | $129.60 | +9.55% | 14,039,019 |
| Aug 10, 2026 | $115.50 | $121.60 | $113.81 | $118.30 | +3.45% | 12,311,878 |
| Aug 3, 2026 | $123.00 | $123.97 | $109.43 | $114.35 | -8.66% | 12,128,197 |
| Jul 27, 2026 | $121.77 | $127.83 | $119.14 | $125.19 | +0.10% | 10,421,004 |
| Jul 20, 2026 | $121.10 | $130.05 | $120.77 | $125.07 | +3.01% | 10,415,083 |
| Jul 13, 2026 | $118.82 | $123.00 | $113.91 | $121.42 | +3.85% | 11,920,275 |
| Jul 6, 2026 | $109.69 | $118.18 | $109.66 | $116.92 | +5.77% | 14,077,643 |
| Jun 29, 2026 | $105.70 | $111.83 | $104.46 | $110.54 | +4.58% | 9,875,683 |
| Jun 22, 2026 | $102.40 | $108.10 | $100.70 | $105.70 | +2.69% | 13,962,963 |
| Jun 15, 2026 | $103.31 | $108.79 | $101.43 | $102.93 | -5.98% | 14,239,026 |
| Jun 8, 2026 | $113.31 | $113.56 | $106.17 | $109.48 | -3.53% | 15,410,616 |
| Jun 1, 2026 | $114.66 | $118.60 | $113.23 | $113.49 | +1.01% | 11,123,356 |
| May 26, 2026 | $120.06 | $122.25 | $111.27 | $112.35 | -7.68% | 11,796,407 |
| May 18, 2026 | $123.00 | $128.78 | $119.75 | $121.70 | -2.83% | 14,515,780 |
| May 11, 2026 | $117.01 | $130.43 | $116.04 | $125.24 | +8.89% | 14,582,422 |
| May 4, 2026 | $124.00 | $129.00 | $113.31 | $115.02 | -6.25% | 19,384,127 |
| Apr 27, 2026 | $122.42 | $127.63 | $120.18 | $122.69 | +1.46% | 12,643,002 |
| Apr 20, 2026 | $114.09 | $127.49 | $112.70 | $120.93 | +7.32% | 15,767,080 |
| Apr 13, 2026 | $124.72 | $126.25 | $109.71 | $112.68 | -7.12% | 19,058,775 |
| Apr 6, 2026 | $130.12 | $139.45 | $110.47 | $121.32 | -6.66% | 23,821,711 |
| Mar 30, 2026 | $137.99 | $141.96 | $124.50 | $129.97 | -4.75% | 23,470,114 |
| Mar 23, 2026 | $115.22 | $136.58 | $115.22 | $136.45 | +9.25% | 25,714,228 |
| Mar 16, 2026 | $123.93 | $131.50 | $120.11 | $124.90 | -3.60% | 43,409,848 |
| Mar 9, 2026 | $116.70 | $137.44 | $106.71 | $129.57 | +11.91% | 45,809,891 |
| Mar 2, 2026 | $107.60 | $120.49 | $100.41 | $115.78 | +16.32% | 30,769,967 |
| Feb 23, 2026 | $97.58 | $100.01 | $93.64 | $99.54 | +2.43% | 12,165,015 |
| Feb 17, 2026 | $93.92 | $105.27 | $92.86 | $97.18 | +2.66% | 14,056,979 |
| Feb 9, 2026 | $92.80 | $97.91 | $92.15 | $94.66 | +2.18% | 8,316,405 |
| Feb 2, 2026 | $91.48 | $95.00 | $88.78 | $92.64 | -0.63% | 10,664,257 |
| Jan 26, 2026 | $93.00 | $95.21 | $90.93 | $93.23 | +0.92% | 10,925,712 |
| Jan 20, 2026 | $87.82 | $92.90 | $87.54 | $92.38 | +6.49% | 9,368,363 |
| Jan 12, 2026 | $81.65 | $88.16 | $80.48 | $86.75 | +5.02% | 14,960,811 |
| Jan 5, 2026 | $80.75 | $84.17 | $75.87 | $82.60 | +3.08% | 12,453,667 |
| Dec 29, 2025 | $77.80 | $81.00 | $76.45 | $80.13 | +3.46% | 7,159,994 |
| Dec 22, 2025 | $79.13 | $79.38 | $77.11 | $77.45 | -1.59% | 5,068,994 |
| Dec 15, 2025 | $79.10 | $79.82 | $77.31 | $78.70 | -0.62% | 16,579,540 |
| Dec 8, 2025 | $78.20 | $79.89 | $75.42 | $79.19 | +1.68% | 11,044,824 |
| Dec 1, 2025 | $79.00 | $80.94 | $77.82 | $77.88 | -1.04% | 12,452,042 |
| Nov 24, 2025 | $77.80 | $79.50 | $76.48 | $78.70 | +0.20% | 10,208,833 |
| Nov 17, 2025 | $84.54 | $84.60 | $76.78 | $78.54 | -7.64% | 13,713,298 |
| Nov 10, 2025 | $82.80 | $85.50 | $81.80 | $85.04 | +3.67% | 10,564,723 |
| Nov 3, 2025 | $83.22 | $86.90 | $80.09 | $82.03 | -1.51% | 16,270,157 |
| Oct 27, 2025 | $87.27 | $87.87 | $82.28 | $83.29 | -3.68% | 8,740,298 |
| Oct 20, 2025 | $83.78 | $87.67 | $83.26 | $86.47 | +3.54% | 10,800,339 |
| Oct 13, 2025 | $87.56 | $88.53 | $82.28 | $83.51 | -4.39% | 9,445,633 |
| Oct 6, 2025 | $90.68 | $92.51 | $86.51 | $87.34 | -3.05% | 10,209,114 |
| Sep 29, 2025 | $92.15 | $92.46 | $86.34 | $90.09 | -2.21% | 11,542,929 |
| Sep 22, 2025 | $85.03 | $93.08 | $84.43 | $92.13 | +8.27% | 16,985,183 |
| Sep 15, 2025 | $85.84 | $86.27 | $83.14 | $85.09 | -0.63% | 16,448,351 |
| Sep 8, 2025 | $85.19 | $87.39 | $83.53 | $85.63 | +1.36% | 9,628,519 |
| Sep 2, 2025 | $86.59 | $87.61 | $81.72 | $84.48 | -2.48% | 11,633,826 |
| Aug 25, 2025 | $86.68 | $88.84 | $84.91 | $86.63 | +0.14% | 10,917,126 |
| Aug 18, 2025 | $85.69 | $87.28 | $83.57 | $86.51 | +0.71% | 10,260,968 |
| Aug 11, 2025 | $81.48 | $86.44 | $81.47 | $85.90 | +6.17% | 15,995,033 |
| Aug 4, 2025 | $91.94 | $94.12 | $79.64 | $80.91 | -11.63% | 21,642,987 |
| Jul 28, 2025 | $93.79 | $95.06 | $90.01 | $91.56 | -1.86% | 9,003,006 |
| Jul 21, 2025 | $92.45 | $94.17 | $90.47 | $93.30 | +0.72% | 9,699,032 |
| Jul 14, 2025 | $98.44 | $99.39 | $91.48 | $92.63 | -5.71% | 11,246,637 |
| Jul 7, 2025 | $94.28 | $99.16 | $93.88 | $98.24 | +3.79% | 12,864,138 |
| Jun 30, 2025 | $90.71 | $94.96 | $90.08 | $94.65 | +4.02% | 8,992,297 |
| Jun 23, 2025 | $100.60 | $101.14 | $90.08 | $90.99 | -9.34% | 19,086,076 |
| Jun 16, 2025 | $101.00 | $104.45 | $98.34 | $100.36 | +0.43% | 23,259,291 |
| Jun 9, 2025 | $92.79 | $100.48 | $90.75 | $99.93 | +8.45% | 16,829,687 |
| Jun 2, 2025 | $91.33 | $93.48 | $90.13 | $92.14 | +1.58% | 11,029,366 |
| May 26, 2025 | $88.61 | $91.84 | $88.31 | $90.71 | +2.05% | 10,663,196 |
| May 19, 2025 | $87.43 | $89.78 | $85.58 | $88.89 | +1.26% | 11,254,408 |
| May 12, 2025 | $83.52 | $88.42 | $82.61 | $87.78 | +6.52% | 12,971,051 |
| May 5, 2025 | $80.19 | $85.05 | $78.85 | $82.41 | +2.25% | 15,806,107 |
| Apr 28, 2025 | $78.65 | $80.77 | $75.92 | $80.60 | +2.71% | 10,990,583 |
| Apr 21, 2025 | $74.48 | $78.59 | $73.56 | $78.47 | +4.77% | 8,059,732 |
| Apr 14, 2025 | $72.51 | $75.39 | $71.46 | $74.90 | +4.03% | 10,429,661 |
| Apr 7, 2025 | $72.33 | $75.61 | $67.34 | $72.00 | -1.46% | 19,838,973 |
| Mar 31, 2025 | $76.68 | $81.24 | $72.08 | $73.07 | -5.58% | 13,017,239 |
| Mar 24, 2025 | $76.88 | $78.08 | $73.70 | $77.39 | +0.79% | 10,083,787 |
| Mar 17, 2025 | $76.55 | $78.47 | $75.60 | $76.78 | +0.20% | 16,453,622 |
| Mar 10, 2025 | $77.23 | $79.07 | $75.55 | $76.63 | -0.65% | 13,921,052 |
| Mar 3, 2025 | $81.70 | $82.28 | $74.53 | $77.13 | -4.80% | 17,964,617 |
| Feb 24, 2025 | $79.00 | $81.63 | $77.21 | $81.02 | +4.01% | 15,413,370 |
| Feb 18, 2025 | $82.47 | $85.31 | $77.85 | $77.90 | -5.55% | 13,718,579 |
| Feb 10, 2025 | $85.06 | $87.40 | $78.86 | $82.48 | -1.87% | 16,539,013 |
| Feb 3, 2025 | $91.24 | $94.64 | $82.90 | $84.05 | -8.85% | 14,632,268 |
| Jan 27, 2025 | $89.73 | $93.11 | $88.17 | $92.21 | +4.67% | 8,980,126 |
| Jan 21, 2025 | $95.50 | $96.03 | $87.71 | $88.10 | -9.18% | 10,248,733 |
| Jan 13, 2025 | $90.67 | $98.25 | $90.38 | $97.01 | +9.29% | 11,098,199 |
| Jan 6, 2025 | $89.29 | $90.57 | $86.01 | $88.76 | +0.28% | 7,329,082 |
| Dec 30, 2024 | $84.51 | $88.63 | $83.66 | $88.51 | +4.44% | 5,454,243 |
| Dec 23, 2024 | $84.81 | $85.69 | $84.35 | $84.75 | -0.27% | 3,550,957 |
| Dec 16, 2024 | $88.35 | $88.67 | $83.69 | $84.98 | -5.05% | 12,878,183 |
| Dec 9, 2024 | $89.37 | $90.99 | $87.40 | $89.50 | +1.20% | 7,073,285 |
| Dec 2, 2024 | $89.68 | $94.46 | $88.17 | $88.44 | -1.36% | 9,136,192 |
| Nov 25, 2024 | $90.37 | $90.77 | $86.96 | $89.66 | -0.14% | 6,680,756 |
| Nov 18, 2024 | $87.23 | $91.06 | $86.03 | $89.79 | +3.12% | 9,467,335 |
| Nov 11, 2024 | $83.58 | $89.45 | $83.45 | $87.07 | +4.01% | 9,314,530 |
| Nov 4, 2024 | $85.12 | $87.77 | $82.47 | $83.71 | -0.42% | 11,194,482 |
| Oct 28, 2024 | $83.07 | $84.62 | $80.74 | $84.06 | +1.05% | 9,266,921 |
| Oct 21, 2024 | $84.31 | $84.97 | $82.75 | $83.19 | -0.95% | 5,723,109 |
| Oct 14, 2024 | $87.21 | $87.31 | $83.11 | $83.99 | -4.35% | 7,211,541 |
| Oct 7, 2024 | $90.45 | $90.85 | $85.92 | $87.81 | -2.60% | 6,781,498 |
| Sep 30, 2024 | $85.68 | $90.86 | $84.95 | $90.15 | +5.27% | 7,964,150 |
| Sep 23, 2024 | $81.83 | $86.70 | $81.58 | $85.64 | +4.94% | 7,445,909 |
| Sep 16, 2024 | $79.21 | $84.04 | $79.21 | $81.61 | +3.11% | 12,154,650 |
| Sep 9, 2024 | $78.36 | $79.77 | $76.12 | $79.15 | +0.75% | 7,273,684 |
| Sep 3, 2024 | $82.17 | $82.24 | $78.01 | $78.56 | -5.45% | 7,091,500 |
| Aug 26, 2024 | $80.53 | $83.44 | $80.09 | $83.09 | +3.33% | 6,942,031 |
| Aug 19, 2024 | $81.23 | $81.78 | $78.55 | $80.41 | -0.69% | 6,009,022 |
| Aug 12, 2024 | $80.00 | $81.84 | $79.45 | $80.97 | +1.48% | 8,100,576 |
| Aug 5, 2024 | $72.22 | $79.86 | $71.47 | $79.79 | +8.97% | 10,824,455 |
| Jul 29, 2024 | $75.01 | $77.84 | $71.80 | $73.22 | -2.43% | 7,786,477 |
| Jul 22, 2024 | $72.08 | $75.14 | $70.42 | $75.04 | +4.60% | 7,428,025 |
| Jul 15, 2024 | $70.29 | $73.72 | $69.72 | $71.74 | +1.56% | 7,463,963 |
| Jul 8, 2024 | $70.10 | $71.41 | $69.13 | $70.64 | +0.71% | 9,330,011 |
| Jul 1, 2024 | $74.29 | $74.80 | $69.33 | $70.14 | -5.37% | 8,750,290 |
| Jun 24, 2024 | $73.86 | $76.42 | $73.54 | $74.12 | +1.38% | 10,205,557 |
| Jun 17, 2024 | $73.19 | $75.04 | $72.81 | $73.11 | -0.20% | 12,186,488 |
| Jun 10, 2024 | $77.57 | $78.97 | $72.46 | $73.26 | -5.91% | 10,264,921 |
| Jun 3, 2024 | $79.36 | $82.14 | $76.08 | $77.86 | -2.35% | 11,835,182 |
| May 28, 2024 | $77.57 | $79.77 | $76.26 | $79.73 | +2.86% | 10,871,081 |
| May 20, 2024 | $76.15 | $80.92 | $76.15 | $77.51 | +1.69% | 10,523,270 |
| May 13, 2024 | $74.33 | $77.52 | $73.92 | $76.22 | +3.07% | 8,769,323 |
| May 6, 2024 | $74.66 | $75.34 | $73.04 | $73.95 | -0.19% | 11,366,337 |
| Apr 29, 2024 | $80.48 | $81.41 | $73.13 | $74.09 | -7.39% | 11,668,888 |
| Apr 22, 2024 | $79.05 | $80.09 | $77.94 | $80.00 | +0.67% | 7,310,770 |
| Apr 15, 2024 | $78.38 | $81.19 | $77.10 | $79.47 | +1.75% | 11,984,694 |
| Apr 8, 2024 | $85.21 | $85.48 | $77.94 | $78.10 | -8.24% | 16,298,680 |
| Apr 1, 2024 | $83.50 | $86.27 | $82.33 | $85.11 | +2.28% | 11,054,717 |
| Mar 25, 2024 | $84.09 | $84.58 | $81.80 | $83.21 | -0.54% | 9,568,855 |
| Mar 18, 2024 | $84.12 | $87.04 | $83.29 | $83.66 | +0.29% | 12,783,362 |
| Mar 11, 2024 | $84.08 | $86.33 | $83.18 | $83.42 | -1.09% | 26,272,566 |
| Mar 4, 2024 | $82.43 | $85.62 | $79.34 | $84.34 | +2.23% | 16,515,850 |
| Feb 26, 2024 | $79.97 | $82.84 | $79.02 | $82.50 | +2.60% | 12,969,743 |
| Feb 20, 2024 | $77.24 | $81.31 | $76.12 | $80.41 | +3.49% | 9,975,820 |
| Feb 12, 2024 | $78.12 | $80.32 | $76.17 | $77.70 | -0.49% | 13,000,140 |
| Feb 5, 2024 | $75.39 | $78.51 | $74.97 | $78.08 | +2.04% | 7,582,141 |
| Jan 29, 2024 | $77.26 | $77.83 | $75.14 | $76.52 | -1.25% | 9,826,333 |
| Jan 22, 2024 | $74.77 | $77.97 | $73.65 | $77.49 | +3.33% | 8,225,484 |
| Jan 16, 2024 | $76.58 | $76.65 | $73.70 | $74.99 | -2.85% | 8,191,040 |
| Jan 8, 2024 | $80.16 | $80.34 | $76.54 | $77.19 | -4.87% | 8,583,259 |
| Jan 2, 2024 | $79.75 | $83.98 | $79.68 | $81.14 | +2.06% | 8,766,192 |
| Dec 26, 2023 | $80.39 | $81.64 | $78.35 | $79.50 | -1.18% | 3,692,698 |
| Dec 18, 2023 | $78.38 | $80.89 | $76.87 | $80.45 | +5.52% | 10,285,275 |
| Dec 11, 2023 | $76.57 | $78.64 | $73.00 | $76.24 | -0.42% | 11,600,524 |
| Dec 4, 2023 | $75.68 | $78.27 | $72.80 | $76.56 | +0.33% | 12,565,603 |
| Nov 27, 2023 | $77.61 | $78.01 | $73.85 | $76.31 | -2.62% | 15,242,235 |
| Nov 20, 2023 | $77.65 | $79.14 | $74.08 | $78.36 | +1.16% | 10,513,632 |
| Nov 13, 2023 | $79.33 | $82.99 | $77.44 | $77.46 | -2.60% | 9,906,381 |
| Nov 6, 2023 | $81.08 | $81.90 | $77.95 | $79.53 | -2.48% | 9,285,162 |
| Oct 30, 2023 | $80.50 | $82.64 | $76.85 | $81.55 | +2.09% | 10,495,373 |
| Oct 23, 2023 | $81.76 | $82.60 | $78.61 | $79.88 | -3.74% | 7,216,157 |
| Oct 16, 2023 | $85.25 | $86.93 | $82.44 | $82.98 | -1.86% | 10,916,681 |
| Oct 9, 2023 | $82.17 | $87.82 | $82.17 | $84.55 | +4.50% | 10,099,440 |
| Oct 2, 2023 | $85.49 | $85.49 | $79.86 | $80.91 | -5.63% | 10,216,253 |
| Sep 25, 2023 | $84.15 | $87.90 | $83.04 | $85.74 | +1.82% | 10,883,512 |
| Sep 18, 2023 | $82.88 | $85.95 | $80.38 | $84.21 | +2.57% | 12,311,145 |
| Sep 11, 2023 | $84.20 | $85.25 | $80.42 | $82.10 | -1.96% | 11,995,104 |
| Sep 5, 2023 | $82.12 | $84.44 | $80.01 | $83.74 | +5.72% | 11,518,361 |
| Aug 28, 2023 | $73.71 | $79.44 | $73.65 | $79.21 | +7.65% | 6,857,304 |
| Aug 21, 2023 | $79.36 | $79.92 | $72.40 | $73.58 | -6.92% | 9,348,294 |
| Aug 14, 2023 | $78.00 | $79.59 | $76.68 | $79.05 | -1.05% | 10,260,992 |
| Aug 7, 2023 | $81.00 | $83.21 | $78.41 | $79.89 | -1.66% | 11,820,252 |
| Jul 31, 2023 | $80.68 | $84.30 | $79.18 | $81.24 | +0.01% | 11,237,556 |
| Jul 24, 2023 | $79.91 | $82.61 | $79.84 | $81.23 | +2.77% | 10,553,963 |
| Jul 17, 2023 | $74.22 | $79.80 | $73.64 | $79.04 | +7.19% | 12,512,676 |
| Jul 10, 2023 | $70.19 | $74.50 | $69.75 | $73.74 | +2.63% | 12,379,321 |
| Jul 3, 2023 | $69.35 | $72.72 | $67.97 | $71.85 | +3.50% | 7,656,341 |
| Jun 26, 2023 | $70.86 | $71.36 | $67.59 | $69.42 | -1.62% | 9,282,222 |
| Jun 20, 2023 | $70.80 | $73.51 | $69.16 | $70.56 | -1.00% | 14,700,841 |
| Jun 12, 2023 | $67.37 | $71.70 | $66.97 | $71.27 | +4.86% | 15,198,346 |
| Jun 5, 2023 | $63.81 | $69.66 | $62.26 | $67.97 | +8.04% | 12,646,661 |
| May 30, 2023 | $62.30 | $63.67 | $60.08 | $62.91 | +0.10% | 14,606,342 |
| May 22, 2023 | $66.49 | $67.85 | $62.55 | $62.85 | -5.09% | 9,987,125 |
| May 15, 2023 | $67.00 | $67.69 | $63.45 | $66.22 | -0.47% | 14,739,765 |
| May 8, 2023 | $70.90 | $71.44 | $63.81 | $66.53 | -4.47% | 14,790,877 |
| May 1, 2023 | $71.80 | $76.17 | $68.80 | $69.64 | -2.71% | 16,869,621 |
| Apr 24, 2023 | $74.52 | $75.00 | $68.67 | $71.58 | -3.84% | 9,651,091 |
| Apr 17, 2023 | $77.03 | $78.33 | $72.64 | $74.44 | -3.43% | 10,764,574 |
| Apr 10, 2023 | $72.82 | $78.66 | $72.82 | $77.08 | +7.86% | 12,902,463 |
| Apr 3, 2023 | $73.75 | $74.20 | $71.26 | $71.46 | -1.42% | 10,730,184 |
| Mar 27, 2023 | $70.75 | $73.53 | $68.04 | $72.49 | +4.60% | 12,285,805 |
| Mar 20, 2023 | $72.40 | $75.64 | $67.95 | $69.30 | -2.30% | 15,942,648 |
| Mar 13, 2023 | $76.99 | $77.67 | $70.69 | $70.93 | -9.61% | 22,067,297 |
| Mar 6, 2023 | $85.56 | $86.30 | $78.23 | $78.47 | -8.93% | 11,408,053 |
| Feb 27, 2023 | $85.59 | $87.48 | $83.24 | $86.16 | +0.67% | 13,412,567 |
| Feb 21, 2023 | $81.13 | $86.73 | $81.10 | $85.59 | +3.93% | 11,963,949 |
| Feb 13, 2023 | $89.30 | $89.61 | $82.01 | $82.35 | -9.00% | 15,435,487 |
| Feb 6, 2023 | $86.13 | $91.23 | $82.77 | $90.49 | +5.31% | 14,131,501 |
| Jan 30, 2023 | $82.27 | $86.99 | $81.81 | $85.93 | +3.43% | 12,771,062 |
| Jan 23, 2023 | $86.79 | $87.19 | $82.68 | $83.08 | -3.93% | 13,485,028 |
| Jan 17, 2023 | $87.36 | $88.08 | $83.29 | $86.48 | -0.49% | 9,371,251 |
| Jan 9, 2023 | $84.77 | $87.09 | $82.41 | $86.91 | +2.96% | 15,098,671 |
| Jan 3, 2023 | $84.69 | $85.75 | $80.32 | $84.41 | -0.93% | 17,308,680 |
| Dec 27, 2022 | $90.75 | $91.15 | $84.47 | $85.20 | -6.11% | 8,446,011 |
| Dec 19, 2022 | $95.33 | $96.27 | $88.32 | $90.74 | -4.55% | 9,885,521 |
| Dec 12, 2022 | $98.64 | $101.07 | $92.52 | $95.07 | -3.68% | 15,771,879 |
| Dec 5, 2022 | $107.00 | $108.87 | $98.65 | $98.70 | -5.45% | 9,995,567 |
| Nov 28, 2022 | $107.32 | $109.01 | $102.93 | $104.39 | -3.89% | 17,340,786 |
| Nov 21, 2022 | $100.25 | $109.79 | $98.84 | $108.62 | +7.18% | 7,859,367 |
| Nov 14, 2022 | $102.27 | $109.25 | $98.18 | $101.34 | -1.44% | 11,931,819 |
| Nov 7, 2022 | $105.34 | $112.44 | $102.06 | $102.82 | -2.43% | 13,414,708 |
| Oct 31, 2022 | $106.10 | $110.79 | $95.44 | $105.38 | -0.28% | 16,763,390 |
| Oct 24, 2022 | $107.27 | $110.59 | $103.05 | $105.68 | -1.57% | 10,923,627 |
| Oct 17, 2022 | $99.55 | $107.76 | $98.10 | $107.37 | +9.52% | 13,508,010 |
| Oct 10, 2022 | $105.74 | $108.31 | $97.22 | $98.04 | -6.45% | 11,166,087 |
| Oct 3, 2022 | $101.04 | $107.74 | $98.63 | $104.80 | +8.88% | 12,557,851 |
| Sep 26, 2022 | $92.60 | $100.51 | $90.25 | $96.25 | +2.62% | 14,014,183 |
| Sep 19, 2022 | $96.32 | $106.55 | $92.33 | $93.79 | -4.87% | 12,256,437 |
| Sep 12, 2022 | $103.76 | $103.76 | $95.31 | $98.59 | -4.91% | 19,166,458 |
| Sep 6, 2022 | $107.04 | $108.30 | $100.05 | $103.68 | -2.98% | 8,745,929 |
| Aug 29, 2022 | $116.00 | $116.68 | $100.23 | $106.86 | -9.71% | 15,889,421 |
| Aug 22, 2022 | $103.13 | $119.60 | $103.13 | $118.35 | +14.35% | 13,784,082 |
| Aug 15, 2022 | $101.45 | $105.57 | $99.81 | $103.50 | -0.98% | 8,195,851 |
| Aug 8, 2022 | $100.74 | $105.23 | $98.61 | $104.52 | +4.47% | 8,613,946 |
| Aug 1, 2022 | $95.04 | $102.21 | $92.29 | $100.05 | +4.78% | 12,898,354 |
| Jul 25, 2022 | $85.83 | $97.29 | $85.38 | $95.49 | +12.59% | 10,646,317 |
| Jul 18, 2022 | $85.13 | $87.70 | $80.40 | $84.81 | +0.31% | 12,410,940 |
| Jul 11, 2022 | $84.25 | $87.63 | $79.18 | $84.55 | -1.69% | 12,257,002 |
| Jul 5, 2022 | $82.52 | $87.02 | $79.71 | $86.00 | +0.84% | 12,163,390 |
| Jun 27, 2022 | $84.50 | $90.74 | $83.16 | $85.28 | +2.35% | 12,639,329 |
| Jun 21, 2022 | $88.93 | $91.52 | $80.35 | $83.32 | -4.15% | 22,125,540 |
| Jun 13, 2022 | $86.13 | $95.45 | $84.60 | $86.93 | -0.90% | 28,536,225 |
| Jun 6, 2022 | $96.75 | $97.07 | $87.31 | $87.72 | -8.49% | 19,012,542 |
| May 31, 2022 | $97.70 | $101.71 | $94.07 | $95.86 | +0.15% | 13,287,203 |
| May 23, 2022 | $96.57 | $102.23 | $92.13 | $95.72 | -0.07% | 14,741,532 |
| May 16, 2022 | $106.11 | $110.36 | $92.68 | $95.79 | -7.77% | 16,919,468 |
| May 9, 2022 | $97.01 | $106.45 | $90.06 | $103.86 | +4.05% | 16,024,383 |
| May 2, 2022 | $96.26 | $106.68 | $94.84 | $99.82 | +3.09% | 15,104,265 |
| Apr 25, 2022 | $94.73 | $100.90 | $90.27 | $96.83 | -0.11% | 16,785,028 |
| Apr 18, 2022 | $108.29 | $111.68 | $96.33 | $96.94 | -10.58% | 16,520,756 |
| Apr 11, 2022 | $108.00 | $113.49 | $104.02 | $108.41 | +0.18% | 12,093,412 |
| Apr 4, 2022 | $102.45 | $110.40 | $99.82 | $108.21 | +8.44% | 17,862,987 |
| Mar 28, 2022 | $106.46 | $107.19 | $89.03 | $99.79 | -8.88% | 22,597,602 |
| Mar 21, 2022 | $98.58 | $109.80 | $97.66 | $109.52 | +14.98% | 21,098,591 |
| Mar 14, 2022 | $96.05 | $96.50 | $86.23 | $95.25 | -0.83% | 31,294,926 |
| Mar 7, 2022 | $92.02 | $100.52 | $84.70 | $96.05 | +5.26% | 37,263,012 |
| Feb 28, 2022 | $80.17 | $91.89 | $79.29 | $91.25 | +14.78% | 29,299,673 |
| Feb 22, 2022 | $75.84 | $79.81 | $72.73 | $79.50 | +8.50% | 19,695,200 |
| Feb 14, 2022 | $75.49 | $77.27 | $66.95 | $73.27 | -4.52% | 23,325,279 |
| Feb 7, 2022 | $74.96 | $77.24 | $70.52 | $76.74 | +2.24% | 16,291,181 |
| Jan 31, 2022 | $70.50 | $75.81 | $67.80 | $75.06 | +5.57% | 19,486,811 |
| Jan 24, 2022 | $65.00 | $72.47 | $64.87 | $71.10 | +7.73% | 25,498,053 |
| Jan 18, 2022 | $66.48 | $69.36 | $63.10 | $66.00 | -0.66% | 16,759,783 |
| Jan 10, 2022 | $68.43 | $70.81 | $63.82 | $66.44 | -3.91% | 13,902,319 |
| Jan 3, 2022 | $71.54 | $72.31 | $66.66 | $69.14 | -2.32% | 13,458,625 |
| Dec 27, 2021 | $72.50 | $74.77 | $70.10 | $70.78 | -2.10% | 9,653,230 |
| Dec 20, 2021 | $63.79 | $72.95 | $62.19 | $72.30 | +11.56% | 12,404,636 |
| Dec 13, 2021 | $60.95 | $66.10 | $60.15 | $64.81 | +5.95% | 17,716,459 |
| Dec 6, 2021 | $59.90 | $62.48 | $58.46 | $61.17 | +3.31% | 11,303,827 |
| Nov 29, 2021 | $64.30 | $64.82 | $57.25 | $59.21 | -5.72% | 15,267,638 |
| Nov 22, 2021 | $65.70 | $66.26 | $62.03 | $62.80 | -3.67% | 7,253,101 |
| Nov 15, 2021 | $64.58 | $68.09 | $63.47 | $65.19 | +0.96% | 17,651,109 |
| Nov 8, 2021 | $60.11 | $65.53 | $59.90 | $64.57 | +9.07% | 14,190,703 |
| Nov 1, 2021 | $57.07 | $60.83 | $55.29 | $59.20 | +4.23% | 14,386,949 |
| Oct 25, 2021 | $60.43 | $61.25 | $56.30 | $56.80 | -4.81% | 12,933,867 |
| Oct 18, 2021 | $58.76 | $62.44 | $58.58 | $59.67 | +1.14% | 13,318,030 |
| Oct 11, 2021 | $62.33 | $63.40 | $58.97 | $59.00 | -3.37% | 13,911,249 |
| Oct 4, 2021 | $61.38 | $62.06 | $58.12 | $61.06 | -0.13% | 19,166,282 |
| Sep 27, 2021 | $55.70 | $61.26 | $55.36 | $61.14 | +11.49% | 21,211,843 |
| Sep 20, 2021 | $47.32 | $55.34 | $46.83 | $54.84 | +11.69% | 17,188,539 |
| Sep 13, 2021 | $46.00 | $50.04 | $45.52 | $49.10 | +7.58% | 16,913,610 |
| Sep 7, 2021 | $45.29 | $46.48 | $44.04 | $45.64 | +0.46% | 7,075,574 |
| Aug 30, 2021 | $45.64 | $46.32 | $44.31 | $45.43 | +0.44% | 8,641,908 |
| Aug 23, 2021 | $44.95 | $46.01 | $44.34 | $45.23 | +1.71% | 6,780,302 |
| Aug 16, 2021 | $47.54 | $47.66 | $43.19 | $44.47 | -8.08% | 10,046,864 |
| Aug 9, 2021 | $46.12 | $49.64 | $45.64 | $48.38 | +4.74% | 15,056,851 |
| Aug 2, 2021 | $47.46 | $47.75 | $44.92 | $46.19 | -2.24% | 11,887,415 |
| Jul 26, 2021 | $47.41 | $49.08 | $46.05 | $47.25 | -0.13% | 11,460,648 |
| Jul 19, 2021 | $45.84 | $47.94 | $45.24 | $47.31 | +0.32% | 8,881,472 |
| Jul 12, 2021 | $49.89 | $50.95 | $46.77 | $47.16 | -6.91% | 6,535,047 |
| Jul 6, 2021 | $51.66 | $51.66 | $48.34 | $50.66 | -1.80% | 6,798,198 |
| Jun 28, 2021 | $51.38 | $54.54 | $48.79 | $51.59 | +0.51% | 12,639,290 |
| Jun 21, 2021 | $49.80 | $52.34 | $49.72 | $51.33 | +5.18% | 10,915,410 |
| Jun 14, 2021 | $53.79 | $54.17 | $48.67 | $48.80 | -9.29% | 14,333,455 |
| Jun 7, 2021 | $56.25 | $56.58 | $53.46 | $53.80 | -2.82% | 6,981,357 |
| Jun 1, 2021 | $54.19 | $55.93 | $53.62 | $55.36 | +4.12% | 6,371,191 |
| May 24, 2021 | $52.78 | $54.26 | $51.06 | $53.17 | +1.61% | 8,746,195 |
| May 17, 2021 | $54.00 | $57.19 | $51.41 | $52.33 | -3.70% | 12,194,128 |
| May 10, 2021 | $55.68 | $55.97 | $52.68 | $54.34 | -1.38% | 11,691,098 |
| May 3, 2021 | $49.16 | $55.21 | $48.24 | $55.10 | +13.30% | 12,874,962 |
| Apr 26, 2021 | $47.80 | $50.46 | $47.59 | $48.63 | +2.77% | 7,779,025 |
| Apr 19, 2021 | $47.50 | $48.33 | $45.26 | $47.32 | +0.02% | 8,583,018 |
| Apr 12, 2021 | $46.41 | $48.33 | $44.32 | $47.31 | +2.83% | 8,116,599 |
| Apr 5, 2021 | $46.70 | $46.82 | $44.69 | $46.01 | +0.22% | 7,634,288 |
| Mar 29, 2021 | $46.00 | $47.46 | $43.92 | $45.91 | -0.63% | 8,496,631 |
| Mar 22, 2021 | $48.29 | $48.45 | $43.37 | $46.20 | -4.09% | 9,440,616 |
| Mar 15, 2021 | $49.56 | $51.00 | $46.50 | $48.17 | -2.21% | 12,247,687 |
| Mar 8, 2021 | $47.59 | $51.24 | $47.50 | $49.26 | +4.54% | 16,324,948 |
| Mar 1, 2021 | $46.09 | $47.81 | $43.94 | $47.12 | +4.06% | 11,882,814 |
| Feb 22, 2021 | $45.88 | $48.88 | $44.41 | $45.28 | -1.05% | 9,851,292 |
| Feb 16, 2021 | $44.60 | $46.74 | $42.85 | $45.76 | +3.16% | 9,813,925 |
| Feb 8, 2021 | $43.68 | $44.42 | $42.15 | $44.36 | +2.83% | 7,754,903 |
| Feb 1, 2021 | $41.89 | $44.70 | $41.88 | $43.14 | +4.25% | 8,902,900 |
| Jan 25, 2021 | $43.03 | $44.24 | $39.87 | $41.38 | -4.65% | 16,018,253 |
| Jan 19, 2021 | $45.98 | $46.19 | $42.55 | $43.40 | -4.74% | 7,431,531 |
| Jan 11, 2021 | $42.16 | $47.00 | $41.90 | $45.56 | +5.56% | 13,582,941 |
| Jan 4, 2021 | $39.00 | $43.98 | $38.06 | $43.16 | +11.50% | 16,686,751 |
| Dec 28, 2020 | $37.01 | $39.20 | $36.64 | $38.71 | +5.16% | 5,624,012 |
| Dec 21, 2020 | $36.89 | $37.65 | $36.21 | $36.81 | -2.21% | 4,936,010 |
| Dec 14, 2020 | $39.66 | $40.06 | $36.97 | $37.64 | -4.39% | 13,491,689 |
| Dec 7, 2020 | $39.26 | $39.46 | $37.90 | $39.37 | -0.51% | 8,874,852 |
| Nov 30, 2020 | $38.39 | $39.90 | $37.08 | $39.57 | +2.06% | 13,672,467 |
| Nov 23, 2020 | $34.03 | $39.41 | $34.03 | $38.77 | +15.73% | 16,769,691 |
| Nov 16, 2020 | $31.80 | $33.67 | $31.15 | $33.50 | +8.45% | 16,268,893 |
| Nov 9, 2020 | $29.12 | $31.50 | $28.37 | $30.89 | +13.03% | 17,026,265 |
| Nov 2, 2020 | $28.01 | $28.29 | $25.96 | $27.33 | -1.01% | 14,582,359 |
| Oct 26, 2020 | $27.25 | $27.63 | $25.30 | $27.61 | +0.11% | 13,344,891 |
| Oct 19, 2020 | $29.28 | $29.50 | $26.88 | $27.58 | -5.81% | 11,159,938 |
| Oct 12, 2020 | $31.12 | $31.17 | $29.06 | $29.28 | -6.54% | 10,858,144 |
| Oct 5, 2020 | $30.75 | $32.62 | $30.72 | $31.33 | +2.49% | 8,366,770 |
| Sep 28, 2020 | $31.15 | $31.50 | $29.30 | $30.57 | +0.49% | 8,902,501 |
| Sep 21, 2020 | $33.20 | $33.24 | $29.97 | $30.42 | -10.56% | 10,836,325 |
| Sep 14, 2020 | $33.50 | $35.63 | $32.20 | $34.01 | +1.92% | 14,902,412 |
| Sep 8, 2020 | $32.57 | $33.52 | $31.53 | $33.37 | +0.57% | 7,712,090 |
| Aug 31, 2020 | $33.27 | $34.18 | $32.13 | $33.18 | -0.09% | 9,520,188 |
| Aug 24, 2020 | $32.69 | $34.16 | $32.62 | $33.21 | +2.59% | 9,485,219 |
| Aug 17, 2020 | $35.18 | $35.48 | $32.21 | $32.37 | -7.78% | 9,806,288 |
| Aug 10, 2020 | $33.60 | $36.12 | $33.45 | $35.10 | +5.95% | 13,408,119 |
| Aug 3, 2020 | $31.43 | $34.48 | $31.38 | $33.13 | +5.75% | 19,564,700 |
| Jul 27, 2020 | $30.54 | $31.75 | $30.03 | $31.33 | +2.45% | 18,037,941 |
| Jul 20, 2020 | $30.20 | $30.98 | $29.08 | $30.58 | +0.72% | 8,696,327 |
| Jul 13, 2020 | $29.42 | $31.19 | $29.07 | $30.36 | +7.97% | 11,836,578 |
| Jul 6, 2020 | $30.07 | $30.35 | $26.59 | $28.12 | -4.29% | 10,270,044 |
| Jun 29, 2020 | $27.73 | $29.89 | $26.96 | $29.38 | +7.03% | 9,464,159 |
| Jun 22, 2020 | $29.61 | $30.60 | $26.97 | $27.45 | -8.16% | 13,352,286 |
| Jun 15, 2020 | $28.34 | $31.10 | $28.05 | $29.89 | +1.67% | 10,164,393 |
| Jun 8, 2020 | $33.40 | $34.05 | $27.69 | $29.40 | -10.15% | 11,527,253 |
| Jun 1, 2020 | $29.25 | $33.53 | $28.93 | $32.72 | +11.41% | 12,387,559 |
| May 26, 2020 | $28.25 | $30.43 | $28.25 | $29.37 | +6.45% | 9,110,648 |
| May 18, 2020 | $26.09 | $27.97 | $25.82 | $27.59 | +11.16% | 14,386,207 |
| May 11, 2020 | $26.67 | $27.85 | $23.05 | $24.82 | -14.50% | 17,392,144 |
| May 4, 2020 | $25.95 | $29.20 | $25.45 | $29.03 | +9.09% | 11,536,102 |
| Apr 27, 2020 | $27.91 | $29.68 | $25.99 | $26.61 | -4.96% | 13,155,378 |
| Apr 20, 2020 | $27.38 | $28.75 | $26.34 | $28.00 | -1.03% | 14,917,430 |
| Apr 13, 2020 | $30.52 | $31.06 | $26.56 | $28.29 | -8.77% | 17,450,898 |
| Apr 6, 2020 | $27.24 | $32.17 | $27.00 | $31.01 | +20.33% | 17,496,028 |
| Mar 30, 2020 | $25.51 | $28.20 | $25.10 | $25.77 | +0.86% | 17,583,195 |
| Mar 23, 2020 | $22.18 | $28.96 | $21.43 | $25.55 | +14.83% | 16,857,018 |
| Mar 16, 2020 | $24.00 | $26.48 | $19.73 | $22.25 | -19.62% | 20,659,455 |
| Mar 9, 2020 | $34.41 | $34.81 | $23.23 | $27.68 | -24.86% | 24,329,681 |
| Mar 2, 2020 | $37.28 | $39.01 | $36.09 | $36.84 | -0.05% | 19,272,465 |
| Feb 24, 2020 | $38.41 | $39.50 | $35.18 | $36.86 | -6.33% | 18,521,143 |
| Feb 18, 2020 | $38.01 | $40.60 | $37.58 | $39.35 | +2.74% | 14,345,519 |
| Feb 10, 2020 | $41.70 | $42.65 | $38.00 | $38.30 | -9.18% | 16,942,395 |
| Feb 3, 2020 | $40.27 | $42.93 | $39.41 | $42.17 | +4.69% | 12,413,669 |
| Jan 27, 2020 | $39.92 | $40.84 | $39.25 | $40.28 | -1.59% | 10,934,387 |
| Jan 21, 2020 | $45.86 | $45.86 | $40.91 | $40.93 | -11.29% | 13,078,149 |
| Jan 13, 2020 | $44.91 | $46.33 | $44.50 | $46.14 | +3.06% | 8,174,074 |
| Jan 6, 2020 | $45.75 | $46.42 | $44.64 | $44.77 | -2.84% | 10,319,168 |
| Dec 30, 2019 | $47.79 | $48.19 | $45.97 | $46.08 | -3.09% | 6,863,062 |
| Dec 23, 2019 | $48.14 | $48.88 | $47.44 | $47.55 | -1.51% | 3,970,512 |
| Dec 16, 2019 | $45.85 | $48.51 | $45.65 | $48.28 | +6.96% | 16,002,969 |
| Dec 9, 2019 | $45.55 | $45.90 | $43.67 | $45.14 | -0.44% | 12,084,427 |
| Dec 2, 2019 | $46.09 | $46.23 | $44.26 | $45.34 | -1.88% | 8,188,718 |
| Nov 25, 2019 | $45.52 | $46.37 | $45.31 | $46.21 | +2.80% | 5,907,364 |
| Nov 18, 2019 | $45.63 | $46.01 | $44.73 | $44.95 | -2.13% | 8,363,714 |
| Nov 11, 2019 | $46.26 | $48.03 | $45.65 | $45.93 | -1.50% | 8,654,254 |
| Nov 4, 2019 | $46.77 | $48.39 | $45.77 | $46.63 | +0.78% | 9,780,820 |
| Oct 28, 2019 | $46.36 | $47.46 | $43.32 | $46.27 | +0.28% | 14,917,993 |
| Oct 21, 2019 | $48.33 | $48.33 | $45.21 | $46.14 | -3.41% | 9,841,363 |
| Oct 14, 2019 | $50.22 | $50.26 | $47.71 | $47.77 | -5.63% | 10,459,406 |
| Oct 7, 2019 | $48.83 | $51.06 | $48.18 | $50.62 | +3.77% | 8,940,795 |
| Sep 30, 2019 | $48.74 | $50.08 | $47.54 | $48.78 | +0.27% | 10,997,079 |
| Sep 23, 2019 | $48.99 | $49.99 | $48.35 | $48.65 | -1.30% | 9,429,973 |
| Sep 16, 2019 | $50.26 | $52.30 | $49.25 | $49.29 | -1.24% | 10,394,975 |
| Sep 9, 2019 | $48.74 | $51.55 | $48.43 | $49.91 | +2.61% | 10,067,017 |
| Sep 3, 2019 | $47.69 | $48.94 | $46.97 | $48.64 | +0.93% | 8,274,525 |
| Aug 26, 2019 | $47.70 | $48.97 | $46.07 | $48.19 | +2.27% | 6,903,003 |
| Aug 19, 2019 | $48.56 | $50.14 | $46.92 | $47.12 | -2.20% | 10,199,352 |
| Aug 12, 2019 | $50.94 | $50.94 | $46.52 | $48.18 | -5.60% | 13,275,832 |
| Aug 5, 2019 | $51.74 | $52.44 | $49.64 | $51.04 | -3.11% | 15,529,045 |
| Jul 29, 2019 | $48.08 | $55.15 | $47.00 | $52.68 | +9.41% | 16,289,216 |
| Jul 22, 2019 | $47.18 | $48.99 | $46.91 | $48.15 | +2.10% | 8,827,987 |
| Jul 15, 2019 | $46.50 | $48.64 | $46.26 | $47.16 | +2.14% | 8,623,810 |
| Jul 8, 2019 | $46.24 | $46.40 | $43.81 | $46.17 | -0.28% | 11,297,907 |
| Jul 1, 2019 | $46.80 | $47.45 | $44.91 | $46.30 | -0.88% | 7,001,355 |
| Jun 24, 2019 | $46.85 | $47.92 | $46.24 | $46.71 | -0.13% | 12,464,486 |
| Jun 17, 2019 | $46.44 | $47.85 | $46.04 | $46.77 | +1.67% | 14,232,605 |
| Jun 10, 2019 | $42.22 | $46.67 | $41.64 | $46.00 | +9.45% | 13,442,487 |
| Jun 3, 2019 | $40.15 | $43.58 | $40.12 | $42.03 | +4.45% | 13,893,635 |
| May 28, 2019 | $40.77 | $40.86 | $39.17 | $40.24 | -1.37% | 8,451,737 |
| May 20, 2019 | $41.94 | $42.27 | $39.97 | $40.80 | -3.93% | 11,443,298 |
| May 13, 2019 | $40.61 | $43.18 | $39.84 | $42.47 | +2.04% | 11,476,323 |
| May 6, 2019 | $43.02 | $44.20 | $40.48 | $41.62 | -5.88% | 13,672,370 |
| Apr 29, 2019 | $44.70 | $45.34 | $42.67 | $44.22 | -2.08% | 12,788,254 |
| Apr 22, 2019 | $44.94 | $45.72 | $43.31 | $45.16 | +0.04% | 11,374,342 |
| Apr 15, 2019 | $42.54 | $45.31 | $42.50 | $45.14 | +6.01% | 12,453,958 |
| Apr 8, 2019 | $43.64 | $43.72 | $41.94 | $42.58 | -2.07% | 7,744,085 |
| Apr 1, 2019 | $41.45 | $43.55 | $40.77 | $43.48 | +6.36% | 11,625,340 |
| Mar 25, 2019 | $39.11 | $41.38 | $38.94 | $40.88 | +4.79% | 12,209,297 |
| Mar 18, 2019 | $43.20 | $43.26 | $38.97 | $39.01 | -9.38% | 14,277,262 |
| Mar 11, 2019 | $40.49 | $43.37 | $40.02 | $43.05 | +6.85% | 19,428,655 |
| Mar 4, 2019 | $42.78 | $43.05 | $38.90 | $40.29 | -4.71% | 13,812,557 |
| Feb 25, 2019 | $44.30 | $44.70 | $41.86 | $42.28 | -4.06% | 13,974,371 |
| Feb 19, 2019 | $41.46 | $45.43 | $41.13 | $44.07 | +5.51% | 12,140,185 |
| Feb 11, 2019 | $41.98 | $45.15 | $41.21 | $41.77 | -0.22% | 20,063,664 |
| Feb 4, 2019 | $43.32 | $43.48 | $40.71 | $41.86 | -3.77% | 12,752,561 |
| Jan 28, 2019 | $42.00 | $44.00 | $41.72 | $43.50 | +2.23% | 10,570,856 |
| Jan 22, 2019 | $43.76 | $43.99 | $40.98 | $42.55 | -3.69% | 9,481,426 |
| Jan 14, 2019 | $43.24 | $44.82 | $41.12 | $44.18 | -0.50% | 12,216,640 |
| Jan 7, 2019 | $44.00 | $46.51 | $43.60 | $44.40 | +1.00% | 12,332,019 |
| Dec 31, 2018 | $42.52 | $44.30 | $40.34 | $43.96 | +3.75% | 11,243,809 |
| Dec 24, 2018 | $40.59 | $43.49 | $40.09 | $42.37 | +3.27% | 7,437,499 |
| Dec 17, 2018 | $42.05 | $43.53 | $40.14 | $41.03 | -2.45% | 19,123,445 |
| Dec 10, 2018 | $40.83 | $42.83 | $40.29 | $42.06 | +2.51% | 16,427,290 |
| Dec 3, 2018 | $43.49 | $44.70 | $39.99 | $41.03 | -2.75% | 18,499,714 |
| Nov 26, 2018 | $43.89 | $44.42 | $41.95 | $42.19 | -2.38% | 19,852,339 |
| Nov 19, 2018 | $46.80 | $47.26 | $42.94 | $43.22 | -8.22% | 15,627,052 |
| Nov 12, 2018 | $52.35 | $52.43 | $44.61 | $47.09 | -9.82% | 22,649,459 |
| Nov 5, 2018 | $49.50 | $54.08 | $48.68 | $52.22 | +5.11% | 15,438,512 |
| Oct 29, 2018 | $45.03 | $52.17 | $44.33 | $49.68 | +11.94% | 29,955,897 |
| Oct 22, 2018 | $50.84 | $50.99 | $43.31 | $44.38 | -12.36% | 21,601,534 |
| Oct 15, 2018 | $51.98 | $52.73 | $50.58 | $50.64 | -3.41% | 13,534,334 |
| Oct 8, 2018 | $55.05 | $55.92 | $50.25 | $52.43 | -4.71% | 17,387,311 |
| Oct 1, 2018 | $54.74 | $56.51 | $54.04 | $55.02 | +1.07% | 13,051,862 |
| Sep 24, 2018 | $52.83 | $55.47 | $52.68 | $54.44 | +3.09% | 12,548,759 |
| Sep 17, 2018 | $51.74 | $54.03 | $51.70 | $52.81 | +2.44% | 12,084,973 |
| Sep 10, 2018 | $51.23 | $53.17 | $50.89 | $51.55 | +1.22% | 10,647,979 |
| Sep 4, 2018 | $51.87 | $52.07 | $50.06 | $50.93 | -1.96% | 8,797,933 |
| Aug 27, 2018 | $50.25 | $52.04 | $50.06 | $51.95 | +4.00% | 10,652,083 |
| Aug 20, 2018 | $47.86 | $50.04 | $47.78 | $49.95 | +5.11% | 11,022,197 |
| Aug 13, 2018 | $48.91 | $49.55 | $46.60 | $47.52 | -3.55% | 14,505,830 |
| Aug 6, 2018 | $49.00 | $50.54 | $48.32 | $49.27 | +0.41% | 12,255,604 |
| Jul 30, 2018 | $44.61 | $49.95 | $43.70 | $49.07 | +10.27% | 16,841,138 |
| Jul 23, 2018 | $43.13 | $45.52 | $43.04 | $44.50 | +3.39% | 11,525,717 |
| Jul 16, 2018 | $42.20 | $43.61 | $41.49 | $43.04 | +1.73% | 11,370,978 |
| Jul 9, 2018 | $43.07 | $44.25 | $42.11 | $42.31 | -1.33% | 14,271,220 |
| Jul 2, 2018 | $44.13 | $44.65 | $42.26 | $42.88 | -3.42% | 10,531,912 |
| Jun 25, 2018 | $44.58 | $45.98 | $43.70 | $44.40 | -1.99% | 12,320,399 |
| Jun 18, 2018 | $44.25 | $46.20 | $43.24 | $45.30 | +1.62% | 16,702,246 |
| Jun 11, 2018 | $43.02 | $45.08 | $42.73 | $44.58 | +3.24% | 17,367,998 |
| Jun 4, 2018 | $40.70 | $43.42 | $40.26 | $43.18 | +6.70% | 13,635,897 |
| May 29, 2018 | $41.26 | $41.90 | $40.30 | $40.47 | -2.86% | 8,885,785 |
| May 21, 2018 | $41.67 | $42.58 | $40.09 | $41.66 | +0.75% | 10,219,430 |
| May 14, 2018 | $39.65 | $42.04 | $39.65 | $41.35 | +4.68% | 14,058,878 |
| May 7, 2018 | $38.47 | $39.92 | $37.02 | $39.50 | +2.57% | 12,993,938 |
| Apr 30, 2018 | $39.47 | $39.89 | $37.35 | $38.51 | -2.58% | 13,586,420 |
| Apr 23, 2018 | $38.67 | $40.10 | $38.42 | $39.53 | +2.09% | 9,807,460 |
| Apr 16, 2018 | $38.70 | $40.35 | $38.19 | $38.72 | +0.75% | 9,272,440 |
| Apr 9, 2018 | $37.11 | $38.55 | $36.55 | $38.43 | +4.34% | 10,777,792 |
| Apr 2, 2018 | $37.61 | $38.89 | $35.70 | $36.83 | -2.39% | 15,935,752 |
| Mar 26, 2018 | $37.38 | $38.01 | $36.37 | $37.73 | +2.19% | 12,623,756 |
| Mar 19, 2018 | $38.12 | $39.16 | $36.80 | $36.92 | -3.68% | 15,412,671 |
| Mar 12, 2018 | $41.34 | $42.02 | $38.08 | $38.33 | -7.64% | 19,666,917 |
| Mar 5, 2018 | $42.64 | $45.00 | $39.61 | $41.50 | -0.88% | 30,180,852 |
| Feb 26, 2018 | $44.36 | $44.48 | $40.53 | $41.87 | -5.10% | 14,347,234 |
| Feb 20, 2018 | $40.56 | $44.20 | $40.30 | $44.12 | +9.32% | 14,244,924 |
| Feb 12, 2018 | $38.17 | $41.11 | $37.64 | $40.36 | +7.28% | 15,066,959 |
| Feb 5, 2018 | $39.56 | $40.49 | $35.90 | $37.62 | -5.74% | 18,752,081 |
| Jan 29, 2018 | $41.90 | $42.97 | $39.58 | $39.91 | -5.27% | 11,053,115 |
| Jan 22, 2018 | $40.27 | $42.23 | $40.27 | $42.13 | +4.31% | 11,696,644 |
| Jan 16, 2018 | $42.94 | $42.97 | $39.35 | $40.39 | -7.19% | 22,095,227 |
| Jan 8, 2018 | $43.86 | $43.94 | $41.70 | $43.52 | -0.34% | 13,659,417 |
| Jan 2, 2018 | $42.86 | $43.98 | $42.51 | $43.67 | +2.66% | 7,883,911 |
| Dec 26, 2017 | $41.80 | $43.42 | $41.71 | $42.54 | +1.99% | 8,219,858 |
| Dec 18, 2017 | $41.45 | $42.07 | $40.61 | $41.71 | +1.51% | 18,794,490 |
| Dec 11, 2017 | $39.25 | $41.80 | $39.10 | $41.09 | +4.66% | 21,845,377 |
| Dec 4, 2017 | $37.95 | $39.68 | $36.51 | $39.26 | +4.44% | 16,996,484 |
| Nov 27, 2017 | $36.05 | $37.85 | $35.72 | $37.59 | +4.59% | 14,270,535 |
| Nov 20, 2017 | $35.34 | $36.89 | $35.03 | $35.94 | +1.30% | 9,348,152 |
| Nov 13, 2017 | $36.96 | $37.72 | $33.50 | $35.48 | -4.83% | 17,821,089 |
| Nov 6, 2017 | $38.67 | $39.32 | $36.42 | $37.28 | -3.42% | 19,881,843 |
| Oct 30, 2017 | $37.51 | $39.04 | $36.71 | $38.60 | +4.02% | 22,694,098 |
| Oct 23, 2017 | $36.90 | $38.01 | $36.28 | $37.11 | +0.32% | 14,077,013 |
| Oct 16, 2017 | $36.76 | $37.39 | $36.01 | $36.99 | +0.52% | 18,323,992 |
| Oct 9, 2017 | $34.36 | $37.00 | $33.93 | $36.80 | +7.60% | 21,699,016 |
| Oct 2, 2017 | $35.11 | $35.86 | $33.98 | $34.20 | -2.73% | 14,503,723 |
| Sep 25, 2017 | $35.45 | $36.01 | $34.11 | $35.16 | -0.20% | 21,120,928 |
| Sep 18, 2017 | $33.47 | $36.51 | $33.32 | $35.23 | +7.11% | 26,856,654 |
| Sep 11, 2017 | $32.30 | $33.56 | $31.75 | $32.89 | +2.65% | 19,577,408 |
| Sep 5, 2017 | $30.00 | $32.27 | $28.95 | $32.04 | +6.87% | 18,715,170 |
| Aug 28, 2017 | $29.10 | $30.08 | $28.47 | $29.98 | +3.45% | 15,701,517 |
| Aug 21, 2017 | $29.09 | $29.62 | $28.65 | $28.98 | -0.17% | 11,996,974 |
| Aug 14, 2017 | $30.80 | $30.80 | $28.55 | $29.03 | -4.85% | 15,679,417 |
| Aug 7, 2017 | $32.35 | $32.59 | $30.21 | $30.51 | -5.28% | 23,089,376 |
| Jul 31, 2017 | $29.04 | $32.37 | $27.77 | $32.21 | +11.11% | 36,593,946 |
| Jul 24, 2017 | $30.95 | $31.01 | $28.44 | $28.99 | -6.90% | 27,811,961 |
| Jul 17, 2017 | $29.46 | $31.32 | $28.82 | $31.14 | +5.60% | 18,308,469 |
| Jul 10, 2017 | $27.85 | $30.43 | $27.73 | $29.49 | +5.74% | 26,812,259 |
| Jul 3, 2017 | $28.20 | $29.37 | $27.27 | $27.89 | -0.25% | 16,167,681 |
| Jun 26, 2017 | $27.58 | $28.08 | $26.84 | $27.96 | +1.86% | 18,492,471 |
| Jun 19, 2017 | $27.76 | $28.27 | $26.51 | $27.45 | -0.47% | 17,087,382 |
| Jun 12, 2017 | $27.21 | $28.50 | $26.62 | $27.58 | +1.21% | 19,660,292 |
| Jun 5, 2017 | $26.33 | $27.48 | $25.65 | $27.25 | +3.22% | 21,017,500 |
| May 30, 2017 | $28.00 | $28.37 | $25.79 | $26.40 | -6.15% | 18,319,508 |
| May 22, 2017 | $28.69 | $29.29 | $27.63 | $28.13 | -1.51% | 17,361,533 |
| May 15, 2017 | $27.04 | $28.93 | $26.78 | $28.56 | +6.65% | 20,391,058 |
| May 8, 2017 | $28.76 | $29.33 | $26.64 | $26.78 | -5.77% | 19,663,219 |
| May 1, 2017 | $26.88 | $28.68 | $25.04 | $28.42 | +6.28% | 39,584,668 |
| Apr 24, 2017 | $26.31 | $27.63 | $25.90 | $26.74 | +2.85% | 18,770,600 |
| Apr 17, 2017 | $28.50 | $28.50 | $25.82 | $26.00 | -8.52% | 20,386,764 |
| Apr 10, 2017 | $29.53 | $30.07 | $28.28 | $28.42 | -3.69% | 14,139,454 |
| Apr 3, 2017 | $29.42 | $29.85 | $28.14 | $29.51 | +0.55% | 20,815,234 |
| Mar 27, 2017 | $28.74 | $31.10 | $28.65 | $29.35 | +0.58% | 25,415,632 |
| Mar 20, 2017 | $29.98 | $30.53 | $28.72 | $29.18 | -0.38% | 26,068,360 |
| Mar 13, 2017 | $29.68 | $29.68 | $28.35 | $29.29 | -0.44% | 30,620,763 |
| Mar 6, 2017 | $30.79 | $31.08 | $29.00 | $29.42 | -4.94% | 22,153,626 |
| Feb 27, 2017 | $31.10 | $32.30 | $30.84 | $30.95 | -0.64% | 24,540,232 |
| Feb 21, 2017 | $34.18 | $34.54 | $30.58 | $31.15 | -8.68% | 21,965,818 |
| Feb 13, 2017 | $36.08 | $37.10 | $33.31 | $34.11 | -4.83% | 40,867,644 |
| Feb 6, 2017 | $35.70 | $35.90 | $34.35 | $35.84 | +0.45% | 19,750,647 |
| Jan 30, 2017 | $36.28 | $36.69 | $35.12 | $35.68 | -2.27% | 20,206,551 |
| Jan 23, 2017 | $34.00 | $37.17 | $33.92 | $36.51 | +6.75% | 33,253,835 |
| Jan 17, 2017 | $34.23 | $34.34 | $31.99 | $34.20 | +0.65% | 23,147,384 |
| Jan 9, 2017 | $33.47 | $34.70 | $32.40 | $33.98 | +1.52% | 27,859,991 |
| Jan 3, 2017 | $32.02 | $33.50 | $31.66 | $33.47 | +6.32% | 20,987,259 |
| Dec 27, 2016 | $30.91 | $32.61 | $30.72 | $31.48 | +2.51% | 18,268,412 |
| Dec 19, 2016 | $29.16 | $30.81 | $28.14 | $30.71 | +4.17% | 22,930,185 |
| Dec 12, 2016 | $30.82 | $30.87 | $27.75 | $29.48 | -4.75% | 30,490,051 |
| Dec 5, 2016 | $28.79 | $30.95 | $27.82 | $30.95 | +9.06% | 30,458,785 |
| Nov 28, 2016 | $28.46 | $29.95 | $27.34 | $28.38 | -0.60% | 24,564,827 |
| Nov 21, 2016 | $29.58 | $30.24 | $27.77 | $28.55 | -1.42% | 24,969,452 |
| Nov 14, 2016 | $27.83 | $29.03 | $26.95 | $28.96 | – | 28,296,788 |
Seasonality
CF 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 | 2.4% | 1.1% | -0.3% | -0.5% | 1.5% | 1.1% | 6.4% | 2.8% | 4.5% | -2.1% | 4.0% | 2.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 20.5% | 7.3% | 30.4% | -4.3% | -9.2% | -3.6% | 15.6% | 4.4% | -11.4% | 7.0% | ||
| 2025 | 8.1% | -11.6% | -3.5% | 0.3% | 16.4% | 1.4% | 0.9% | -6.1% | 3.5% | -7.1% | -4.9% | -1.7% |
| 2024 | -5.0% | 7.6% | 3.1% | -5.1% | 1.6% | -7.0% | 3.1% | 9.5% | 3.3% | -4.2% | 9.7% | -4.8% |
| 2023 | -0.6% | 1.9% | -15.6% | -1.3% | -13.6% | 12.9% | 18.2% | -5.6% | 11.2% | -7.0% | -5.3% | 5.8% |
| 2022 | -2.7% | 18.4% | 26.9% | -6.0% | 2.4% | -13.2% | 11.4% | 8.8% | -7.0% | 10.4% | 2.2% | -21.2% |
| 2021 | 6.9% | 10.2% | 0.2% | 7.2% | 10.0% | -3.2% | -8.2% | -3.3% | 22.9% | 1.8% | 7.2% | 16.8% |
| 2020 | -15.6% | -7.8% | -26.2% | 1.1% | 8.1% | -4.2% | 11.3% | 5.1% | -5.9% | -10.1% | 36.5% | 3.8% |
| 2019 | 0.3% | -2.6% | -3.1% | 9.5% | -9.5% | 16.1% | 6.1% | -2.2% | 2.1% | -7.8% | 2.6% | 3.3% |
| 2018 | -0.2% | -2.1% | -8.5% | 2.8% | 6.8% | 7.9% | 0.0% | 17.7% | 4.8% | -11.8% | -11.6% | 3.1% |
| 2017 | 12.1% | -10.2% | -6.6% | -8.9% | 1.7% | 3.9% | 5.0% | -0.3% | 21.3% | 8.0% | -0.5% | 13.5% |