Citizens Financial Group Inc (CFG) stock
CFGNYSEState Commercial BanksFiscal year ends December 31Also trades as CFG.PE, CFG.PH, CFG.PI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/308% above fair value
$63.81−1.95 (-2.97%)
Close on Oct 30, 2026Market cap $26.88BP/E 13.8Yield 2.70%
Price history
Citizens Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.81
-2.97% on the day
52-week range
$49.00 – $75.33
-15.3% from the high
Change over 52 weeks
+26.2%
From $50.57 on Oct 30, 2025
Average volume
4.20M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $65.52 | $66.50 | $63.25 | $63.81 | -2.04% | 15,250,790 |
| Oct 19, 2026 | $62.96 | $65.91 | $62.35 | $65.14 | +2.81% | 32,557,287 |
| Oct 12, 2026 | $63.77 | $65.02 | $61.91 | $63.36 | -0.33% | 25,777,135 |
| Oct 5, 2026 | $64.34 | $64.97 | $62.18 | $63.57 | -1.18% | 21,461,848 |
| Sep 28, 2026 | $65.38 | $65.39 | $61.78 | $64.33 | -1.83% | 23,804,883 |
| Sep 21, 2026 | $67.00 | $67.68 | $63.85 | $65.53 | -2.25% | 20,902,681 |
| Sep 14, 2026 | $70.29 | $71.11 | $65.66 | $67.04 | -4.88% | 22,130,725 |
| Sep 8, 2026 | $70.59 | $71.00 | $68.45 | $70.48 | -0.42% | 13,331,942 |
| Aug 31, 2026 | $69.36 | $71.18 | $67.67 | $70.78 | +1.53% | 18,155,291 |
| Aug 24, 2026 | $69.95 | $71.00 | $69.33 | $69.71 | -0.21% | 10,568,429 |
| Aug 17, 2026 | $74.40 | $75.33 | $69.30 | $69.86 | -6.52% | 15,682,545 |
| Aug 10, 2026 | $72.17 | $74.86 | $71.87 | $74.73 | +2.83% | 14,609,586 |
| Aug 3, 2026 | $71.67 | $74.54 | $71.53 | $72.67 | +1.42% | 14,581,526 |
| Jul 27, 2026 | $72.23 | $73.07 | $70.04 | $71.65 | -0.32% | 21,058,766 |
| Jul 20, 2026 | $72.62 | $73.70 | $70.70 | $71.88 | -0.70% | 20,562,749 |
| Jul 13, 2026 | $70.49 | $74.70 | $69.54 | $72.39 | +2.91% | 30,524,944 |
| Jul 6, 2026 | $70.35 | $72.94 | $67.96 | $70.34 | -0.90% | 28,303,426 |
| Jun 29, 2026 | $70.09 | $72.46 | $69.49 | $70.98 | +0.82% | 18,895,773 |
| Jun 22, 2026 | $67.49 | $71.21 | $67.16 | $70.40 | +4.95% | 22,291,202 |
| Jun 15, 2026 | $68.69 | $68.75 | $66.42 | $67.08 | -0.84% | 21,697,597 |
| Jun 8, 2026 | $64.31 | $67.88 | $63.79 | $67.65 | +5.74% | 22,849,335 |
| Jun 1, 2026 | $61.25 | $64.57 | $60.28 | $63.98 | +2.76% | 23,359,440 |
| May 26, 2026 | $63.24 | $64.03 | $61.03 | $62.26 | -1.00% | 19,125,819 |
| May 18, 2026 | $61.05 | $63.41 | $60.18 | $62.89 | +3.34% | 16,565,326 |
| May 11, 2026 | $64.29 | $64.29 | $59.75 | $60.86 | -4.50% | 19,485,381 |
| May 4, 2026 | $63.96 | $66.00 | $63.34 | $63.73 | -1.07% | 20,453,890 |
| Apr 27, 2026 | $64.36 | $65.85 | $63.39 | $64.42 | +0.99% | 17,576,386 |
| Apr 20, 2026 | $64.01 | $66.85 | $63.62 | $63.79 | -1.02% | 25,033,682 |
| Apr 13, 2026 | $63.62 | $66.06 | $63.29 | $64.45 | +0.44% | 29,870,300 |
| Apr 6, 2026 | $60.93 | $65.27 | $60.63 | $64.17 | +5.21% | 20,911,482 |
| Mar 30, 2026 | $58.11 | $61.48 | $57.12 | $60.99 | +5.56% | 18,651,574 |
| Mar 23, 2026 | $58.72 | $60.17 | $57.29 | $57.78 | +1.33% | 20,427,816 |
| Mar 16, 2026 | $56.44 | $57.75 | $55.75 | $57.02 | +2.48% | 24,560,162 |
| Mar 9, 2026 | $57.71 | $59.83 | $55.49 | $55.64 | -4.14% | 27,668,078 |
| Mar 2, 2026 | $59.15 | $61.40 | $56.50 | $58.04 | -3.57% | 30,218,402 |
| Feb 23, 2026 | $65.00 | $65.43 | $59.47 | $60.19 | -7.81% | 28,092,002 |
| Feb 17, 2026 | $64.91 | $66.29 | $63.66 | $65.29 | +0.29% | 19,741,776 |
| Feb 9, 2026 | $67.60 | $68.79 | $63.58 | $65.10 | -4.43% | 26,576,477 |
| Feb 2, 2026 | $63.02 | $68.36 | $62.71 | $68.12 | +8.16% | 29,095,130 |
| Jan 26, 2026 | $62.83 | $64.13 | $62.25 | $62.98 | +0.54% | 23,755,661 |
| Jan 20, 2026 | $59.99 | $65.88 | $59.50 | $62.64 | +2.99% | 33,605,613 |
| Jan 12, 2026 | $59.81 | $61.34 | $58.91 | $60.82 | +0.48% | 26,898,074 |
| Jan 5, 2026 | $59.88 | $62.16 | $59.48 | $60.53 | +1.92% | 23,531,190 |
| Dec 29, 2025 | $59.85 | $59.95 | $58.25 | $59.39 | -0.74% | 13,655,892 |
| Dec 22, 2025 | $59.33 | $60.10 | $59.30 | $59.83 | +1.08% | 9,197,827 |
| Dec 15, 2025 | $58.63 | $59.33 | $57.91 | $59.19 | +1.37% | 24,301,858 |
| Dec 8, 2025 | $55.64 | $59.31 | $55.09 | $58.39 | +5.28% | 38,742,604 |
| Dec 1, 2025 | $53.93 | $56.17 | $53.78 | $55.46 | +2.51% | 25,890,684 |
| Nov 24, 2025 | $52.14 | $54.64 | $51.97 | $54.10 | +3.44% | 13,298,881 |
| Nov 17, 2025 | $51.45 | $52.66 | $49.00 | $52.30 | +1.18% | 22,393,759 |
| Nov 10, 2025 | $51.92 | $53.50 | $50.86 | $51.69 | -0.02% | 16,717,390 |
| Nov 3, 2025 | $50.78 | $51.96 | $50.03 | $51.70 | +1.63% | 18,381,327 |
| Oct 27, 2025 | $52.50 | $52.92 | $50.03 | $50.87 | -2.51% | 18,879,039 |
| Oct 20, 2025 | $49.47 | $52.52 | $49.40 | $52.18 | +5.82% | 19,546,987 |
| Oct 13, 2025 | $50.12 | $53.31 | $47.96 | $49.31 | +0.12% | 36,200,379 |
| Oct 6, 2025 | $54.20 | $55.24 | $49.21 | $49.25 | -8.49% | 28,523,459 |
| Sep 29, 2025 | $54.50 | $54.50 | $52.21 | $53.82 | +0.82% | 23,525,227 |
| Sep 22, 2025 | $53.00 | $53.89 | $52.28 | $53.38 | -0.32% | 19,730,490 |
| Sep 15, 2025 | $51.86 | $53.78 | $50.42 | $53.55 | +3.34% | 30,104,795 |
| Sep 8, 2025 | $51.87 | $52.31 | $50.92 | $51.82 | +0.21% | 18,830,787 |
| Sep 2, 2025 | $51.40 | $52.85 | $51.00 | $51.71 | -1.09% | 14,264,142 |
| Aug 25, 2025 | $50.64 | $52.53 | $50.37 | $52.28 | +2.97% | 16,474,984 |
| Aug 18, 2025 | $48.19 | $50.79 | $48.02 | $50.77 | +5.16% | 19,179,817 |
| Aug 11, 2025 | $47.36 | $49.43 | $46.79 | $48.28 | +2.12% | 17,890,224 |
| Aug 4, 2025 | $47.01 | $47.87 | $46.53 | $47.28 | +0.98% | 20,706,050 |
| Jul 28, 2025 | $49.45 | $49.75 | $45.91 | $46.82 | -5.40% | 19,794,747 |
| Jul 21, 2025 | $48.65 | $49.98 | $48.18 | $49.49 | +1.87% | 24,884,903 |
| Jul 14, 2025 | $47.57 | $49.68 | $46.08 | $48.58 | +1.91% | 40,129,850 |
| Jul 7, 2025 | $47.45 | $48.16 | $46.75 | $47.67 | -0.10% | 29,241,194 |
| Jun 30, 2025 | $44.70 | $47.93 | $44.58 | $47.72 | +7.40% | 22,423,191 |
| Jun 23, 2025 | $41.45 | $44.60 | $41.38 | $44.43 | +6.52% | 24,780,881 |
| Jun 16, 2025 | $40.82 | $41.90 | $40.25 | $41.71 | +3.42% | 21,407,244 |
| Jun 9, 2025 | $41.58 | $42.50 | $40.17 | $40.33 | -2.51% | 28,016,781 |
| Jun 2, 2025 | $40.17 | $41.44 | $39.40 | $41.37 | +2.53% | 23,740,815 |
| May 26, 2025 | $38.81 | $40.54 | $38.80 | $40.35 | +1.97% | 25,162,380 |
| May 19, 2025 | $41.22 | $41.77 | $38.80 | $39.57 | -5.38% | 15,617,395 |
| May 12, 2025 | $41.21 | $42.19 | $41.16 | $41.82 | +6.90% | 22,145,554 |
| May 5, 2025 | $38.17 | $39.36 | $37.93 | $39.12 | +1.22% | 19,990,173 |
| Apr 28, 2025 | $37.13 | $38.76 | $35.90 | $38.65 | +4.29% | 21,166,257 |
| Apr 21, 2025 | $35.13 | $38.05 | $33.95 | $37.06 | +4.54% | 23,295,837 |
| Apr 14, 2025 | $35.58 | $36.62 | $34.87 | $35.45 | +1.81% | 28,091,930 |
| Apr 7, 2025 | $33.50 | $38.12 | $32.77 | $34.82 | +1.60% | 39,886,770 |
| Mar 31, 2025 | $39.80 | $41.68 | $32.60 | $34.27 | -14.86% | 28,132,890 |
| Mar 24, 2025 | $41.90 | $43.04 | $39.92 | $40.25 | -2.28% | 18,501,642 |
| Mar 17, 2025 | $40.51 | $41.80 | $40.12 | $41.19 | +1.20% | 32,602,786 |
| Mar 10, 2025 | $40.63 | $40.98 | $39.10 | $40.70 | -2.26% | 33,584,499 |
| Mar 3, 2025 | $45.90 | $46.37 | $40.57 | $41.64 | -9.02% | 25,676,775 |
| Feb 24, 2025 | $45.33 | $46.13 | $43.94 | $45.77 | +1.98% | 16,866,407 |
| Feb 18, 2025 | $46.54 | $47.91 | $44.73 | $44.88 | -3.17% | 16,141,644 |
| Feb 10, 2025 | $47.91 | $48.10 | $45.55 | $46.35 | -3.30% | 16,978,024 |
| Feb 3, 2025 | $46.14 | $48.42 | $45.53 | $47.93 | +0.76% | 16,642,867 |
| Jan 27, 2025 | $47.45 | $48.88 | $46.55 | $47.57 | +0.23% | 18,810,159 |
| Jan 21, 2025 | $48.10 | $48.69 | $46.97 | $47.46 | -0.17% | 14,947,010 |
| Jan 13, 2025 | $43.05 | $48.28 | $42.96 | $47.54 | +9.79% | 25,127,056 |
| Jan 6, 2025 | $44.94 | $45.49 | $43.08 | $43.30 | -2.83% | 14,133,826 |
| Dec 30, 2024 | $43.23 | $44.59 | $42.86 | $44.56 | +2.15% | 10,531,488 |
| Dec 23, 2024 | $43.14 | $44.23 | $43.08 | $43.62 | +0.39% | 7,143,059 |
| Dec 16, 2024 | $45.81 | $45.88 | $42.13 | $43.45 | -4.92% | 29,045,860 |
| Dec 9, 2024 | $46.95 | $48.17 | $45.20 | $45.70 | -2.83% | 26,394,794 |
| Dec 2, 2024 | $48.14 | $48.23 | $46.05 | $47.03 | -2.31% | 16,809,570 |
| Nov 25, 2024 | $48.04 | $49.25 | $47.57 | $48.14 | +1.03% | 11,142,786 |
| Nov 18, 2024 | $46.60 | $47.83 | $45.71 | $47.65 | +1.86% | 17,248,764 |
| Nov 11, 2024 | $46.35 | $47.48 | $46.14 | $46.78 | +2.12% | 17,316,932 |
| Nov 4, 2024 | $41.82 | $48.35 | $41.21 | $45.81 | +9.54% | 30,645,516 |
| Oct 28, 2024 | $41.96 | $43.04 | $41.66 | $41.82 | +0.75% | 19,006,882 |
| Oct 21, 2024 | $42.26 | $42.61 | $40.76 | $41.51 | -2.26% | 22,182,653 |
| Oct 14, 2024 | $42.64 | $44.39 | $41.43 | $42.47 | -0.33% | 33,612,880 |
| Oct 7, 2024 | $41.32 | $42.80 | $40.83 | $42.61 | +3.47% | 21,422,233 |
| Sep 30, 2024 | $40.79 | $41.38 | $39.34 | $41.18 | +0.93% | 22,441,460 |
| Sep 23, 2024 | $41.73 | $42.03 | $40.10 | $40.80 | -2.04% | 20,955,897 |
| Sep 16, 2024 | $40.24 | $42.41 | $40.24 | $41.65 | +3.89% | 27,621,761 |
| Sep 9, 2024 | $41.05 | $41.74 | $38.51 | $40.09 | -1.47% | 30,467,193 |
| Sep 3, 2024 | $42.75 | $43.08 | $40.56 | $40.69 | -5.48% | 19,867,057 |
| Aug 26, 2024 | $43.17 | $43.29 | $42.16 | $43.05 | +0.37% | 26,208,029 |
| Aug 19, 2024 | $41.20 | $43.30 | $40.73 | $42.89 | +4.03% | 17,970,087 |
| Aug 12, 2024 | $39.90 | $41.39 | $39.30 | $41.23 | +4.14% | 21,122,923 |
| Aug 5, 2024 | $37.75 | $40.04 | $36.85 | $39.59 | +0.99% | 26,054,295 |
| Jul 29, 2024 | $43.32 | $43.75 | $38.53 | $39.20 | -9.32% | 32,814,246 |
| Jul 22, 2024 | $40.84 | $43.96 | $40.43 | $43.23 | +5.44% | 38,107,038 |
| Jul 15, 2024 | $38.80 | $41.94 | $38.34 | $41.00 | +7.33% | 42,100,573 |
| Jul 8, 2024 | $35.51 | $38.37 | $35.21 | $38.20 | +8.40% | 25,721,678 |
| Jul 1, 2024 | $36.21 | $36.56 | $35.15 | $35.24 | -2.19% | 17,800,005 |
| Jun 24, 2024 | $34.96 | $36.06 | $34.20 | $36.03 | +3.62% | 25,106,364 |
| Jun 17, 2024 | $34.04 | $35.00 | $33.67 | $34.77 | +2.05% | 22,209,208 |
| Jun 10, 2024 | $33.92 | $35.82 | $32.82 | $34.07 | -0.23% | 33,543,869 |
| Jun 3, 2024 | $35.67 | $35.72 | $33.64 | $34.15 | -3.23% | 19,907,702 |
| May 28, 2024 | $35.32 | $35.55 | $33.59 | $35.29 | -0.17% | 18,571,032 |
| May 20, 2024 | $37.20 | $37.30 | $34.96 | $35.35 | -4.87% | 20,380,985 |
| May 13, 2024 | $36.26 | $37.28 | $35.88 | $37.16 | +3.05% | 15,204,727 |
| May 6, 2024 | $35.70 | $36.30 | $35.31 | $36.06 | +1.89% | 18,232,811 |
| Apr 29, 2024 | $35.24 | $35.83 | $34.08 | $35.39 | +0.68% | 21,400,114 |
| Apr 22, 2024 | $34.07 | $35.62 | $33.84 | $35.15 | +3.41% | 19,591,972 |
| Apr 15, 2024 | $33.58 | $34.12 | $32.06 | $33.99 | +2.56% | 29,817,079 |
| Apr 8, 2024 | $34.21 | $35.21 | $32.96 | $33.14 | -2.47% | 24,638,886 |
| Apr 1, 2024 | $36.18 | $36.38 | $33.78 | $33.98 | -6.37% | 32,457,097 |
| Mar 25, 2024 | $35.18 | $36.35 | $34.81 | $36.29 | +3.24% | 15,475,138 |
| Mar 18, 2024 | $33.53 | $36.18 | $33.07 | $35.15 | +4.96% | 22,986,071 |
| Mar 11, 2024 | $34.01 | $34.64 | $32.93 | $33.49 | -2.42% | 40,896,628 |
| Mar 4, 2024 | $31.97 | $34.79 | $31.70 | $34.32 | +8.50% | 39,051,533 |
| Feb 26, 2024 | $30.93 | $31.83 | $30.30 | $31.63 | +1.54% | 24,425,129 |
| Feb 20, 2024 | $31.12 | $31.87 | $30.79 | $31.15 | -1.30% | 15,772,755 |
| Feb 12, 2024 | $31.50 | $32.61 | $30.24 | $31.56 | +0.19% | 32,248,787 |
| Feb 5, 2024 | $32.33 | $32.33 | $30.27 | $31.50 | -1.75% | 30,834,717 |
| Jan 29, 2024 | $33.60 | $34.38 | $30.43 | $32.06 | -4.55% | 44,898,977 |
| Jan 22, 2024 | $32.78 | $34.28 | $32.54 | $33.59 | +3.07% | 24,113,207 |
| Jan 16, 2024 | $31.10 | $32.65 | $30.70 | $32.59 | +3.00% | 26,424,016 |
| Jan 8, 2024 | $33.12 | $33.67 | $31.48 | $31.64 | -5.18% | 23,699,697 |
| Jan 2, 2024 | $32.80 | $33.85 | $31.87 | $33.37 | +0.69% | 22,431,021 |
| Dec 26, 2023 | $33.14 | $33.70 | $32.96 | $33.14 | +0.24% | 10,223,369 |
| Dec 18, 2023 | $33.96 | $34.00 | $32.36 | $33.06 | -1.49% | 24,114,333 |
| Dec 11, 2023 | $29.40 | $34.73 | $29.16 | $33.56 | +13.34% | 40,849,389 |
| Dec 4, 2023 | $28.02 | $30.07 | $27.97 | $29.61 | +3.82% | 28,799,364 |
| Nov 27, 2023 | $26.58 | $28.55 | $26.13 | $28.52 | +6.14% | 29,514,649 |
| Nov 20, 2023 | $27.57 | $27.65 | $26.46 | $26.87 | -3.24% | 13,328,129 |
| Nov 13, 2023 | $25.00 | $27.78 | $24.73 | $27.77 | +10.33% | 24,096,823 |
| Nov 6, 2023 | $26.29 | $26.38 | $24.62 | $25.17 | -3.82% | 24,268,316 |
| Oct 30, 2023 | $23.13 | $26.54 | $22.81 | $26.17 | +14.43% | 33,060,780 |
| Oct 23, 2023 | $23.86 | $24.22 | $22.77 | $22.87 | -3.75% | 32,647,222 |
| Oct 16, 2023 | $26.08 | $27.35 | $23.56 | $23.76 | -7.58% | 40,437,346 |
| Oct 9, 2023 | $25.60 | $27.24 | $25.53 | $25.71 | -1.80% | 21,355,920 |
| Oct 2, 2023 | $26.68 | $26.75 | $25.13 | $26.18 | -2.31% | 29,505,003 |
| Sep 25, 2023 | $26.47 | $27.32 | $25.41 | $26.80 | +0.90% | 23,031,394 |
| Sep 18, 2023 | $27.90 | $28.06 | $26.56 | $26.56 | -5.01% | 23,667,388 |
| Sep 11, 2023 | $27.73 | $28.73 | $27.31 | $27.96 | +2.16% | 31,769,849 |
| Sep 5, 2023 | $28.43 | $28.97 | $26.66 | $27.37 | -4.40% | 17,997,373 |
| Aug 28, 2023 | $27.15 | $28.78 | $27.05 | $28.63 | +6.67% | 27,067,693 |
| Aug 21, 2023 | $27.80 | $27.90 | $26.45 | $26.84 | -3.14% | 21,701,975 |
| Aug 14, 2023 | $30.37 | $30.43 | $27.56 | $27.71 | -9.77% | 25,956,831 |
| Aug 7, 2023 | $31.47 | $31.97 | $29.67 | $30.71 | -1.73% | 23,906,126 |
| Jul 31, 2023 | $32.42 | $32.65 | $30.40 | $31.25 | -3.22% | 28,478,765 |
| Jul 24, 2023 | $31.13 | $33.47 | $31.11 | $32.29 | +3.99% | 33,360,129 |
| Jul 17, 2023 | $27.78 | $31.61 | $27.62 | $31.05 | +11.77% | 48,763,259 |
| Jul 10, 2023 | $26.39 | $28.87 | $26.35 | $27.78 | +3.16% | 27,944,425 |
| Jul 3, 2023 | $26.33 | $27.24 | $25.23 | $26.93 | +3.26% | 21,943,904 |
| Jun 26, 2023 | $25.63 | $26.39 | $25.20 | $26.08 | +2.39% | 31,143,024 |
| Jun 20, 2023 | $27.29 | $27.35 | $25.36 | $25.47 | -6.57% | 21,120,074 |
| Jun 12, 2023 | $28.00 | $28.92 | $25.72 | $27.26 | -3.81% | 49,428,834 |
| Jun 5, 2023 | $27.95 | $29.22 | $26.92 | $28.34 | +1.98% | 30,569,915 |
| May 30, 2023 | $27.19 | $27.97 | $25.43 | $27.79 | +2.89% | 28,567,701 |
| May 22, 2023 | $26.51 | $28.40 | $26.10 | $27.01 | +3.17% | 32,545,456 |
| May 15, 2023 | $24.80 | $26.56 | $24.79 | $26.18 | +5.56% | 35,952,405 |
| May 8, 2023 | $27.00 | $27.00 | $24.53 | $24.80 | -6.20% | 41,382,581 |
| May 1, 2023 | $29.92 | $30.05 | $23.37 | $26.44 | -14.54% | 87,210,600 |
| Apr 24, 2023 | $28.70 | $31.58 | $27.90 | $30.94 | +7.43% | 62,759,667 |
| Apr 17, 2023 | $29.02 | $30.54 | $28.45 | $28.80 | -1.03% | 47,908,208 |
| Apr 10, 2023 | $28.94 | $30.11 | $28.82 | $29.10 | +0.10% | 34,036,112 |
| Apr 3, 2023 | $30.61 | $30.84 | $28.28 | $29.07 | -4.28% | 31,708,295 |
| Mar 27, 2023 | $32.40 | $32.49 | $29.96 | $30.37 | -2.35% | 48,517,425 |
| Mar 20, 2023 | $31.54 | $33.49 | $28.79 | $31.10 | +0.78% | 48,081,935 |
| Mar 13, 2023 | $31.91 | $33.51 | $29.72 | $30.86 | -10.39% | 83,669,270 |
| Mar 6, 2023 | $41.00 | $41.37 | $33.60 | $34.44 | -15.96% | 38,642,571 |
| Feb 27, 2023 | $42.18 | $42.52 | $39.97 | $40.98 | -2.17% | 20,965,921 |
| Feb 21, 2023 | $42.71 | $42.83 | $41.32 | $41.89 | -2.99% | 15,746,856 |
| Feb 13, 2023 | $42.99 | $43.58 | $42.69 | $43.18 | +0.14% | 13,603,683 |
| Feb 6, 2023 | $43.87 | $44.54 | $42.60 | $43.12 | -2.97% | 14,264,415 |
| Jan 30, 2023 | $42.63 | $44.82 | $42.18 | $44.44 | +2.66% | 16,621,372 |
| Jan 23, 2023 | $41.49 | $43.47 | $41.26 | $43.29 | +4.92% | 20,539,537 |
| Jan 17, 2023 | $41.49 | $41.61 | $39.86 | $41.26 | -1.10% | 26,220,657 |
| Jan 9, 2023 | $41.66 | $42.25 | $40.69 | $41.72 | +0.19% | 15,252,720 |
| Jan 3, 2023 | $39.50 | $41.82 | $39.20 | $41.64 | +5.77% | 14,198,263 |
| Dec 27, 2022 | $38.95 | $39.68 | $38.78 | $39.37 | +1.21% | 8,048,020 |
| Dec 19, 2022 | $38.29 | $39.11 | $37.88 | $38.90 | +1.49% | 15,667,049 |
| Dec 12, 2022 | $39.90 | $41.59 | $37.75 | $38.33 | -3.74% | 24,219,996 |
| Dec 5, 2022 | $41.43 | $41.43 | $38.82 | $39.82 | -4.51% | 22,043,943 |
| Nov 28, 2022 | $41.41 | $42.76 | $40.73 | $41.70 | -0.50% | 16,874,127 |
| Nov 21, 2022 | $40.27 | $42.09 | $40.26 | $41.91 | +3.71% | 10,104,297 |
| Nov 14, 2022 | $41.23 | $41.49 | $38.85 | $40.41 | -2.74% | 17,573,420 |
| Nov 7, 2022 | $40.37 | $41.88 | $39.19 | $41.55 | +3.56% | 20,535,649 |
| Oct 31, 2022 | $40.78 | $41.20 | $38.32 | $40.12 | -2.10% | 23,504,133 |
| Oct 24, 2022 | $38.25 | $41.00 | $38.04 | $40.98 | +8.01% | 24,214,377 |
| Oct 17, 2022 | $36.77 | $38.42 | $35.64 | $37.94 | +5.92% | 29,471,512 |
| Oct 10, 2022 | $35.22 | $37.21 | $33.49 | $35.82 | +2.28% | 18,159,798 |
| Oct 3, 2022 | $34.83 | $36.65 | $34.06 | $35.02 | +1.92% | 22,577,287 |
| Sep 26, 2022 | $33.96 | $34.95 | $32.66 | $34.36 | -0.20% | 33,392,864 |
| Sep 19, 2022 | $36.34 | $37.54 | $33.79 | $34.43 | -6.62% | 21,433,328 |
| Sep 12, 2022 | $38.51 | $39.19 | $36.46 | $36.87 | -3.78% | 23,110,758 |
| Sep 6, 2022 | $36.59 | $38.53 | $35.31 | $38.32 | +5.91% | 16,633,390 |
| Aug 29, 2022 | $37.00 | $37.34 | $35.87 | $36.18 | -2.90% | 19,019,809 |
| Aug 22, 2022 | $38.26 | $39.03 | $37.25 | $37.26 | -4.41% | 15,232,646 |
| Aug 15, 2022 | $39.40 | $40.38 | $38.74 | $38.98 | -2.33% | 14,610,364 |
| Aug 8, 2022 | $37.51 | $39.98 | $36.89 | $39.91 | +7.26% | 20,962,997 |
| Aug 1, 2022 | $37.20 | $37.62 | $36.41 | $37.21 | -2.00% | 15,237,110 |
| Jul 25, 2022 | $37.64 | $38.15 | $36.48 | $37.97 | +2.15% | 19,172,696 |
| Jul 18, 2022 | $37.36 | $38.46 | $36.88 | $37.17 | +1.01% | 29,229,026 |
| Jul 11, 2022 | $35.93 | $36.99 | $34.35 | $36.80 | +1.35% | 17,851,592 |
| Jul 5, 2022 | $35.23 | $36.81 | $34.56 | $36.31 | +0.53% | 13,807,217 |
| Jun 27, 2022 | $37.28 | $38.08 | $34.81 | $36.12 | -2.46% | 21,220,844 |
| Jun 21, 2022 | $36.59 | $37.10 | $34.79 | $37.03 | +3.96% | 23,891,252 |
| Jun 13, 2022 | $35.51 | $36.84 | $34.50 | $35.62 | -2.65% | 38,793,330 |
| Jun 6, 2022 | $40.90 | $41.39 | $36.50 | $36.59 | -9.59% | 19,899,605 |
| May 31, 2022 | $40.34 | $41.67 | $39.63 | $40.47 | -0.98% | 21,489,545 |
| May 23, 2022 | $38.86 | $41.04 | $37.77 | $40.87 | +8.26% | 24,684,363 |
| May 16, 2022 | $38.67 | $39.55 | $36.76 | $37.75 | -0.50% | 28,343,581 |
| May 9, 2022 | $39.49 | $40.19 | $36.83 | $37.94 | -5.17% | 31,085,086 |
| May 2, 2022 | $39.55 | $41.56 | $38.42 | $40.01 | +1.55% | 33,150,286 |
| Apr 25, 2022 | $41.50 | $41.86 | $39.31 | $39.40 | -5.83% | 40,755,526 |
| Apr 18, 2022 | $40.68 | $45.34 | $40.60 | $41.84 | +2.37% | 36,672,650 |
| Apr 11, 2022 | $41.64 | $42.66 | $40.24 | $40.87 | -2.30% | 28,992,154 |
| Apr 4, 2022 | $43.79 | $43.99 | $40.88 | $41.83 | -5.34% | 73,099,625 |
| Mar 28, 2022 | $48.19 | $48.98 | $43.85 | $44.19 | -9.26% | 28,571,209 |
| Mar 21, 2022 | $49.49 | $50.80 | $47.98 | $48.70 | -1.12% | 24,417,289 |
| Mar 14, 2022 | $48.11 | $50.94 | $47.71 | $49.25 | +5.06% | 33,079,748 |
| Mar 7, 2022 | $47.70 | $48.56 | $45.10 | $46.88 | -2.68% | 28,359,871 |
| Feb 28, 2022 | $51.10 | $52.66 | $47.31 | $48.17 | -9.08% | 26,098,252 |
| Feb 22, 2022 | $53.47 | $53.78 | $48.63 | $52.98 | -0.51% | 17,104,109 |
| Feb 14, 2022 | $54.64 | $55.67 | $52.85 | $53.25 | -2.24% | 18,471,558 |
| Feb 7, 2022 | $54.08 | $56.11 | $53.68 | $54.47 | +0.78% | 19,822,197 |
| Jan 31, 2022 | $51.09 | $54.50 | $50.20 | $54.05 | +4.55% | 28,543,255 |
| Jan 24, 2022 | $49.57 | $53.52 | $48.86 | $51.70 | +2.13% | 31,461,296 |
| Jan 18, 2022 | $56.38 | $57.00 | $50.38 | $50.62 | -10.17% | 28,250,259 |
| Jan 10, 2022 | $54.99 | $56.40 | $53.13 | $56.35 | +3.93% | 28,946,636 |
| Jan 3, 2022 | $48.36 | $54.46 | $48.02 | $54.22 | +14.75% | 25,328,584 |
| Dec 27, 2021 | $46.73 | $47.84 | $46.40 | $47.25 | +1.33% | 9,596,536 |
| Dec 20, 2021 | $44.68 | $47.24 | $43.56 | $46.63 | +2.57% | 15,864,243 |
| Dec 13, 2021 | $47.18 | $48.27 | $45.42 | $45.46 | -4.09% | 24,121,252 |
| Dec 6, 2021 | $47.33 | $48.87 | $46.68 | $47.40 | +2.27% | 20,302,469 |
| Nov 29, 2021 | $49.26 | $49.71 | $46.02 | $46.35 | -4.55% | 28,057,860 |
| Nov 22, 2021 | $50.53 | $51.54 | $47.52 | $48.56 | -2.12% | 14,912,144 |
| Nov 15, 2021 | $49.54 | $50.42 | $48.66 | $49.61 | +0.51% | 23,923,763 |
| Nov 8, 2021 | $48.15 | $49.79 | $47.15 | $49.36 | +3.29% | 18,245,714 |
| Nov 1, 2021 | $47.93 | $48.74 | $46.77 | $47.79 | +0.87% | 17,827,817 |
| Oct 25, 2021 | $50.64 | $50.77 | $47.09 | $47.38 | -5.77% | 20,829,378 |
| Oct 18, 2021 | $48.01 | $50.99 | $47.90 | $50.28 | +4.55% | 21,096,396 |
| Oct 11, 2021 | $49.44 | $49.66 | $46.74 | $48.09 | -1.96% | 18,483,898 |
| Oct 4, 2021 | $48.22 | $49.49 | $47.39 | $49.05 | +1.62% | 22,198,035 |
| Sep 27, 2021 | $45.96 | $48.56 | $45.96 | $48.27 | +6.51% | 31,912,656 |
| Sep 20, 2021 | $42.35 | $45.77 | $41.52 | $45.32 | +3.75% | 22,233,974 |
| Sep 13, 2021 | $43.46 | $44.32 | $42.55 | $43.68 | +1.94% | 21,874,364 |
| Sep 7, 2021 | $43.16 | $43.85 | $42.45 | $42.85 | -0.51% | 16,918,703 |
| Aug 30, 2021 | $44.75 | $44.75 | $42.90 | $43.07 | -3.73% | 16,313,478 |
| Aug 23, 2021 | $42.68 | $44.84 | $42.49 | $44.74 | +5.67% | 16,384,825 |
| Aug 16, 2021 | $44.35 | $44.66 | $41.56 | $42.34 | -5.43% | 21,627,545 |
| Aug 9, 2021 | $43.77 | $45.63 | $43.28 | $44.77 | +1.82% | 17,502,322 |
| Aug 2, 2021 | $42.38 | $44.68 | $40.87 | $43.97 | +4.29% | 29,070,477 |
| Jul 26, 2021 | $43.78 | $44.64 | $41.91 | $42.16 | -3.37% | 29,793,312 |
| Jul 19, 2021 | $41.69 | $44.62 | $39.56 | $43.63 | +1.47% | 25,521,123 |
| Jul 12, 2021 | $44.99 | $46.10 | $42.84 | $43.00 | -5.10% | 20,766,062 |
| Jul 6, 2021 | $45.66 | $45.83 | $42.96 | $45.31 | -1.61% | 17,981,348 |
| Jun 28, 2021 | $47.06 | $47.06 | $45.51 | $46.05 | -2.70% | 16,624,944 |
| Jun 21, 2021 | $44.70 | $47.61 | $44.39 | $47.33 | +6.96% | 19,293,165 |
| Jun 14, 2021 | $47.73 | $48.45 | $43.59 | $44.25 | -7.52% | 28,156,950 |
| Jun 7, 2021 | $50.09 | $50.18 | $47.23 | $47.85 | -4.15% | 19,316,441 |
| Jun 1, 2021 | $50.70 | $51.03 | $49.40 | $49.92 | +0.04% | 14,937,875 |
| May 24, 2021 | $49.44 | $50.48 | $48.33 | $49.90 | +1.03% | 20,106,948 |
| May 17, 2021 | $50.23 | $51.14 | $47.97 | $49.39 | -2.14% | 18,181,344 |
| May 10, 2021 | $49.95 | $50.61 | $47.56 | $50.47 | +2.08% | 16,617,913 |
| May 3, 2021 | $46.87 | $49.50 | $46.08 | $49.44 | +6.83% | 18,099,571 |
| Apr 26, 2021 | $45.26 | $47.42 | $45.25 | $46.28 | +3.00% | 18,153,972 |
| Apr 19, 2021 | $44.91 | $45.66 | $41.95 | $44.93 | +0.22% | 31,373,905 |
| Apr 12, 2021 | $45.63 | $46.02 | $43.85 | $44.83 | -1.19% | 23,222,949 |
| Apr 5, 2021 | $45.52 | $45.99 | $43.75 | $45.37 | +0.96% | 17,590,976 |
| Mar 29, 2021 | $44.20 | $45.10 | $42.86 | $44.94 | -0.16% | 27,601,858 |
| Mar 22, 2021 | $44.42 | $45.41 | $41.79 | $45.01 | +1.06% | 31,839,366 |
| Mar 15, 2021 | $45.46 | $47.56 | $43.38 | $44.54 | -2.07% | 43,014,649 |
| Mar 8, 2021 | $45.07 | $46.60 | $43.71 | $45.48 | +2.66% | 33,368,081 |
| Mar 1, 2021 | $44.49 | $46.02 | $42.44 | $44.30 | +1.98% | 45,788,669 |
| Feb 22, 2021 | $42.42 | $46.97 | $42.30 | $43.44 | +2.19% | 29,437,360 |
| Feb 16, 2021 | $41.24 | $42.79 | $40.41 | $42.51 | +4.91% | 17,775,414 |
| Feb 8, 2021 | $40.11 | $41.17 | $39.26 | $40.52 | +1.45% | 13,404,831 |
| Feb 1, 2021 | $36.81 | $40.87 | $36.31 | $39.94 | +9.60% | 19,656,792 |
| Jan 25, 2021 | $38.00 | $38.70 | $35.09 | $36.44 | -5.08% | 27,702,979 |
| Jan 19, 2021 | $40.96 | $41.58 | $37.95 | $38.39 | -5.51% | 16,535,316 |
| Jan 11, 2021 | $39.01 | $41.67 | $38.66 | $40.63 | +2.70% | 16,154,950 |
| Jan 4, 2021 | $36.02 | $40.66 | $34.92 | $39.56 | +10.63% | 20,768,989 |
| Dec 28, 2020 | $35.55 | $35.81 | $34.69 | $35.76 | +1.82% | 8,279,228 |
| Dec 21, 2020 | $34.49 | $35.57 | $33.87 | $35.12 | +2.66% | 11,290,625 |
| Dec 14, 2020 | $36.17 | $36.34 | $33.89 | $34.21 | -3.28% | 19,705,100 |
| Dec 7, 2020 | $35.09 | $36.55 | $34.58 | $35.37 | -0.17% | 16,284,403 |
| Nov 30, 2020 | $33.90 | $35.56 | $32.58 | $35.43 | +3.78% | 20,173,273 |
| Nov 23, 2020 | $33.00 | $35.20 | $32.69 | $34.14 | +5.76% | 10,661,370 |
| Nov 16, 2020 | $33.25 | $33.97 | $31.75 | $32.28 | +1.67% | 16,696,737 |
| Nov 9, 2020 | $30.60 | $32.98 | $30.09 | $31.75 | +14.58% | 27,954,702 |
| Nov 2, 2020 | $27.61 | $29.34 | $26.44 | $27.71 | +1.69% | 26,353,361 |
| Oct 26, 2020 | $28.80 | $28.91 | $25.41 | $27.25 | -6.45% | 19,699,075 |
| Oct 19, 2020 | $26.92 | $29.37 | $26.50 | $29.13 | +9.47% | 23,357,739 |
| Oct 12, 2020 | $28.00 | $28.56 | $26.07 | $26.61 | -4.83% | 32,580,013 |
| Oct 5, 2020 | $26.52 | $28.87 | $26.45 | $27.96 | +6.68% | 18,960,616 |
| Sep 28, 2020 | $24.96 | $26.36 | $24.49 | $26.21 | +7.29% | 18,666,431 |
| Sep 21, 2020 | $26.31 | $26.72 | $23.46 | $24.43 | -10.05% | 25,365,862 |
| Sep 14, 2020 | $27.41 | $28.18 | $26.59 | $27.16 | +0.18% | 44,995,268 |
| Sep 8, 2020 | $26.78 | $28.07 | $26.22 | $27.11 | -0.91% | 42,366,321 |
| Aug 31, 2020 | $26.16 | $28.03 | $25.53 | $27.36 | +4.07% | 31,940,759 |
| Aug 24, 2020 | $24.30 | $26.34 | $24.15 | $26.29 | +8.68% | 22,680,429 |
| Aug 17, 2020 | $25.68 | $25.83 | $24.09 | $24.19 | -6.60% | 14,279,654 |
| Aug 10, 2020 | $25.62 | $27.57 | $25.30 | $25.90 | +1.85% | 16,780,882 |
| Aug 3, 2020 | $24.80 | $25.44 | $24.02 | $25.43 | +2.50% | 20,952,347 |
| Jul 27, 2020 | $25.35 | $25.49 | $23.93 | $24.81 | -3.01% | 23,815,649 |
| Jul 20, 2020 | $25.04 | $26.35 | $24.60 | $25.58 | +1.71% | 26,406,388 |
| Jul 13, 2020 | $24.67 | $27.42 | $23.54 | $25.15 | +4.01% | 24,208,968 |
| Jul 6, 2020 | $24.40 | $24.93 | $22.53 | $24.18 | +1.77% | 20,624,499 |
| Jun 29, 2020 | $23.50 | $25.41 | $23.04 | $23.76 | +2.59% | 27,606,668 |
| Jun 22, 2020 | $25.02 | $26.47 | $22.82 | $23.16 | -8.64% | 33,310,323 |
| Jun 15, 2020 | $24.32 | $28.45 | $24.27 | $25.35 | -1.82% | 37,662,459 |
| Jun 8, 2020 | $30.63 | $31.07 | $24.34 | $25.82 | -11.73% | 37,426,095 |
| Jun 1, 2020 | $24.42 | $32.98 | $24.13 | $29.25 | +21.37% | 30,753,638 |
| May 26, 2020 | $22.72 | $26.18 | $22.67 | $24.10 | +13.25% | 26,675,937 |
| May 18, 2020 | $21.16 | $21.93 | $20.59 | $21.28 | +6.83% | 26,407,825 |
| May 11, 2020 | $21.77 | $21.79 | $18.20 | $19.92 | -10.27% | 30,946,282 |
| May 4, 2020 | $21.00 | $22.42 | $20.32 | $22.20 | +3.64% | 25,536,675 |
| Apr 27, 2020 | $20.84 | $23.95 | $20.78 | $21.42 | +3.98% | 31,265,065 |
| Apr 20, 2020 | $19.07 | $21.00 | $18.54 | $20.60 | +3.67% | 34,250,690 |
| Apr 13, 2020 | $22.20 | $22.24 | $17.15 | $19.87 | -10.13% | 37,650,431 |
| Apr 6, 2020 | $18.24 | $22.86 | $17.97 | $22.11 | +30.52% | 27,081,771 |
| Mar 30, 2020 | $19.62 | $19.97 | $16.58 | $16.94 | -15.13% | 30,351,198 |
| Mar 23, 2020 | $17.68 | $20.96 | $15.39 | $19.96 | +13.93% | 42,974,363 |
| Mar 16, 2020 | $19.62 | $20.50 | $14.12 | $17.52 | -25.95% | 53,630,077 |
| Mar 9, 2020 | $24.97 | $25.53 | $20.14 | $23.66 | -15.44% | 52,589,838 |
| Mar 2, 2020 | $31.68 | $33.58 | $27.48 | $27.98 | -11.71% | 43,798,147 |
| Feb 24, 2020 | $36.29 | $36.44 | $30.91 | $31.69 | -15.74% | 37,205,457 |
| Feb 18, 2020 | $38.29 | $38.94 | $37.43 | $37.61 | -2.74% | 16,165,652 |
| Feb 10, 2020 | $38.20 | $39.46 | $38.13 | $38.67 | +0.65% | 12,859,926 |
| Feb 3, 2020 | $37.61 | $39.87 | $37.60 | $38.42 | +3.06% | 15,631,616 |
| Jan 27, 2020 | $38.14 | $38.64 | $37.04 | $37.28 | -4.73% | 26,180,828 |
| Jan 21, 2020 | $40.62 | $40.67 | $38.75 | $39.13 | -4.26% | 18,828,396 |
| Jan 13, 2020 | $39.58 | $41.29 | $38.79 | $40.87 | +3.42% | 24,188,560 |
| Jan 6, 2020 | $39.80 | $40.17 | $39.22 | $39.52 | -0.98% | 16,336,037 |
| Dec 30, 2019 | $40.79 | $40.79 | $39.54 | $39.91 | -1.41% | 9,270,814 |
| Dec 23, 2019 | $40.62 | $40.82 | $40.26 | $40.48 | -0.15% | 6,068,472 |
| Dec 16, 2019 | $40.75 | $40.88 | $40.18 | $40.54 | +1.05% | 22,037,378 |
| Dec 9, 2019 | $38.86 | $40.92 | $38.81 | $40.12 | +2.79% | 15,835,882 |
| Dec 2, 2019 | $38.65 | $39.53 | $37.24 | $39.03 | +1.48% | 16,790,173 |
| Nov 25, 2019 | $38.60 | $38.89 | $38.35 | $38.46 | -0.34% | 10,876,871 |
| Nov 18, 2019 | $37.91 | $38.66 | $37.44 | $38.59 | +1.55% | 13,940,234 |
| Nov 11, 2019 | $38.07 | $38.63 | $37.38 | $38.00 | -1.35% | 14,389,133 |
| Nov 4, 2019 | $36.50 | $38.62 | $36.36 | $38.52 | +6.85% | 24,230,679 |
| Oct 28, 2019 | $36.07 | $36.55 | $34.56 | $36.05 | +0.56% | 19,363,371 |
| Oct 21, 2019 | $35.78 | $36.20 | $35.18 | $35.85 | +1.50% | 19,725,502 |
| Oct 14, 2019 | $34.25 | $35.54 | $34.07 | $35.32 | +2.44% | 22,011,641 |
| Oct 7, 2019 | $33.62 | $34.93 | $32.58 | $34.48 | +2.13% | 28,458,389 |
| Sep 30, 2019 | $35.64 | $35.83 | $32.47 | $33.76 | -4.58% | 20,108,280 |
| Sep 23, 2019 | $35.42 | $36.08 | $35.08 | $35.38 | -1.39% | 21,991,413 |
| Sep 16, 2019 | $36.28 | $37.00 | $35.76 | $35.88 | -2.58% | 20,804,905 |
| Sep 9, 2019 | $34.52 | $37.34 | $34.31 | $36.83 | +7.88% | 21,192,620 |
| Sep 3, 2019 | $33.34 | $34.72 | $32.53 | $34.14 | +1.19% | 12,896,025 |
| Aug 26, 2019 | $32.10 | $34.40 | $31.66 | $33.74 | +6.20% | 22,416,300 |
| Aug 19, 2019 | $33.09 | $33.26 | $31.61 | $31.77 | -1.94% | 16,361,115 |
| Aug 12, 2019 | $32.82 | $33.66 | $31.35 | $32.40 | -2.73% | 22,781,911 |
| Aug 5, 2019 | $34.85 | $34.99 | $32.84 | $33.31 | -6.20% | 32,531,458 |
| Jul 29, 2019 | $37.93 | $37.99 | $35.05 | $35.51 | -5.76% | 23,512,431 |
| Jul 22, 2019 | $36.53 | $38.06 | $36.24 | $37.68 | +2.31% | 22,349,752 |
| Jul 15, 2019 | $35.67 | $36.95 | $34.31 | $36.83 | +3.02% | 32,602,045 |
| Jul 8, 2019 | $35.58 | $36.07 | $34.98 | $35.75 | -0.39% | 23,162,056 |
| Jul 1, 2019 | $35.79 | $36.42 | $34.78 | $35.89 | +1.50% | 13,728,176 |
| Jun 24, 2019 | $34.72 | $35.75 | $33.76 | $35.36 | +1.64% | 19,427,232 |
| Jun 17, 2019 | $35.02 | $35.93 | $33.88 | $34.79 | -0.51% | 18,430,558 |
| Jun 10, 2019 | $34.32 | $35.23 | $34.18 | $34.97 | +3.28% | 20,117,966 |
| Jun 3, 2019 | $32.48 | $34.59 | $32.36 | $33.86 | +3.93% | 17,137,936 |
| May 28, 2019 | $34.26 | $34.47 | $32.54 | $32.58 | -5.40% | 12,409,980 |
| May 20, 2019 | $34.61 | $35.50 | $33.76 | $34.44 | -0.92% | 15,554,598 |
| May 13, 2019 | $35.25 | $35.47 | $33.73 | $34.76 | -3.58% | 18,207,453 |
| May 6, 2019 | $35.89 | $36.82 | $35.08 | $36.05 | -2.04% | 19,321,007 |
| Apr 29, 2019 | $36.10 | $36.89 | $35.63 | $36.80 | +2.31% | 21,840,491 |
| Apr 22, 2019 | $35.48 | $36.21 | $35.06 | $35.97 | +1.73% | 21,573,006 |
| Apr 15, 2019 | $35.06 | $35.89 | $33.88 | $35.36 | +0.86% | 22,947,752 |
| Apr 8, 2019 | $34.42 | $35.36 | $33.59 | $35.06 | +1.39% | 22,423,870 |
| Apr 1, 2019 | $32.82 | $34.99 | $32.80 | $34.58 | +6.40% | 22,350,784 |
| Mar 25, 2019 | $31.82 | $32.83 | $31.30 | $32.50 | +2.30% | 28,388,972 |
| Mar 18, 2019 | $36.02 | $36.78 | $31.31 | $31.77 | -11.43% | 27,037,157 |
| Mar 11, 2019 | $34.94 | $36.02 | $34.65 | $35.87 | +3.19% | 18,249,174 |
| Mar 4, 2019 | $37.06 | $37.50 | $34.42 | $34.76 | -6.05% | 18,727,052 |
| Feb 25, 2019 | $37.60 | $37.68 | $36.53 | $37.00 | -0.62% | 17,136,188 |
| Feb 19, 2019 | $36.55 | $37.73 | $36.35 | $37.23 | +1.44% | 16,608,680 |
| Feb 11, 2019 | $35.53 | $36.74 | $35.29 | $36.70 | +3.91% | 22,710,674 |
| Feb 4, 2019 | $34.25 | $36.02 | $34.02 | $35.32 | +3.31% | 24,721,350 |
| Jan 28, 2019 | $35.20 | $35.54 | $33.37 | $34.19 | -3.53% | 25,509,044 |
| Jan 22, 2019 | $35.29 | $35.77 | $34.64 | $35.44 | +0.03% | 18,923,597 |
| Jan 14, 2019 | $32.32 | $35.48 | $32.22 | $35.43 | +8.58% | 33,179,148 |
| Jan 7, 2019 | $31.64 | $32.87 | $31.35 | $32.63 | +3.19% | 28,579,368 |
| Dec 31, 2018 | $29.63 | $31.74 | $29.27 | $31.62 | +6.93% | 19,632,212 |
| Dec 24, 2018 | $28.26 | $30.04 | $27.62 | $29.57 | +3.68% | 22,939,872 |
| Dec 17, 2018 | $30.00 | $30.72 | $28.36 | $28.52 | -5.75% | 38,382,216 |
| Dec 10, 2018 | $32.82 | $32.86 | $30.07 | $30.26 | -8.33% | 30,842,006 |
| Dec 3, 2018 | $36.90 | $37.11 | $32.80 | $33.01 | -9.21% | 25,664,649 |
| Nov 26, 2018 | $35.71 | $36.67 | $35.50 | $36.36 | +3.32% | 25,371,057 |
| Nov 19, 2018 | $36.27 | $36.59 | $34.82 | $35.19 | -2.95% | 16,451,503 |
| Nov 12, 2018 | $38.00 | $38.29 | $35.51 | $36.26 | -4.73% | 29,199,034 |
| Nov 5, 2018 | $37.44 | $38.64 | $37.26 | $38.06 | +1.44% | 19,006,005 |
| Oct 29, 2018 | $36.40 | $38.17 | $35.55 | $37.52 | +4.63% | 27,940,298 |
| Oct 22, 2018 | $37.10 | $37.29 | $34.96 | $35.86 | -1.40% | 36,905,008 |
| Oct 15, 2018 | $36.09 | $36.89 | $34.88 | $36.37 | +0.72% | 33,713,021 |
| Oct 8, 2018 | $38.70 | $39.41 | $35.25 | $36.11 | -6.88% | 26,021,728 |
| Oct 1, 2018 | $38.80 | $39.69 | $37.97 | $38.78 | +0.54% | 19,186,960 |
| Sep 24, 2018 | $40.87 | $41.13 | $38.47 | $38.57 | -5.88% | 16,477,848 |
| Sep 17, 2018 | $40.25 | $41.17 | $39.65 | $40.98 | +2.09% | 16,177,511 |
| Sep 10, 2018 | $41.13 | $41.27 | $39.61 | $40.14 | -2.12% | 20,063,424 |
| Sep 4, 2018 | $41.25 | $41.67 | $40.80 | $41.01 | -0.36% | 12,662,110 |
| Aug 27, 2018 | $41.05 | $41.76 | $40.55 | $41.16 | +0.51% | 14,858,314 |
| Aug 20, 2018 | $40.63 | $41.57 | $40.56 | $40.95 | +0.64% | 13,721,238 |
| Aug 13, 2018 | $40.27 | $40.77 | $39.62 | $40.69 | +1.04% | 15,346,733 |
| Aug 6, 2018 | $40.40 | $41.12 | $39.80 | $40.27 | -0.37% | 14,733,502 |
| Jul 30, 2018 | $40.24 | $40.47 | $39.41 | $40.42 | +0.80% | 19,702,347 |
| Jul 23, 2018 | $40.11 | $40.77 | $39.53 | $40.10 | -0.25% | 26,687,090 |
| Jul 16, 2018 | $39.61 | $41.22 | $39.52 | $40.20 | +2.13% | 24,232,246 |
| Jul 9, 2018 | $39.54 | $40.83 | $38.95 | $39.36 | +0.03% | 20,122,611 |
| Jul 2, 2018 | $38.70 | $39.70 | $38.65 | $39.35 | +1.16% | 13,767,207 |
| Jun 25, 2018 | $41.03 | $41.08 | $38.84 | $38.90 | -5.54% | 29,636,184 |
| Jun 18, 2018 | $41.34 | $42.23 | $41.07 | $41.18 | -1.25% | 21,471,154 |
| Jun 11, 2018 | $42.23 | $42.87 | $40.50 | $41.70 | -0.67% | 29,410,780 |
| Jun 4, 2018 | $41.76 | $42.72 | $41.06 | $41.98 | +0.84% | 20,802,681 |
| May 29, 2018 | $40.99 | $42.06 | $39.07 | $41.63 | +0.29% | 24,465,225 |
| May 21, 2018 | $41.77 | $42.58 | $40.66 | $41.51 | -0.12% | 21,548,185 |
| May 14, 2018 | $42.62 | $43.12 | $41.56 | $41.56 | -1.98% | 15,331,812 |
| May 7, 2018 | $41.12 | $42.60 | $40.70 | $42.40 | +3.34% | 14,065,261 |
| Apr 30, 2018 | $42.63 | $42.82 | $39.91 | $41.03 | -3.39% | 22,477,228 |
| Apr 23, 2018 | $42.56 | $43.51 | $41.62 | $42.47 | +1.17% | 22,548,928 |
| Apr 16, 2018 | $42.70 | $42.93 | $40.70 | $41.98 | -0.71% | 27,928,057 |
| Apr 9, 2018 | $41.71 | $43.62 | $41.67 | $42.28 | +1.93% | 18,697,407 |
| Apr 2, 2018 | $41.94 | $43.36 | $40.45 | $41.48 | -1.19% | 23,664,366 |
| Mar 26, 2018 | $42.03 | $43.42 | $40.80 | $41.98 | +1.72% | 23,164,404 |
| Mar 19, 2018 | $44.86 | $45.56 | $41.19 | $41.27 | -8.02% | 19,414,982 |
| Mar 12, 2018 | $46.30 | $46.66 | $44.76 | $44.87 | -3.00% | 21,249,475 |
| Mar 5, 2018 | $43.73 | $46.32 | $43.38 | $46.26 | +4.71% | 20,791,712 |
| Feb 26, 2018 | $46.53 | $46.62 | $42.58 | $44.18 | -4.85% | 49,775,845 |
| Feb 20, 2018 | $45.89 | $46.96 | $45.37 | $46.43 | +1.09% | 14,131,298 |
| Feb 12, 2018 | $43.51 | $46.64 | $43.15 | $45.93 | +6.69% | 19,747,858 |
| Feb 5, 2018 | $45.08 | $46.25 | $41.48 | $43.05 | -6.45% | 32,250,858 |
| Jan 29, 2018 | $46.83 | $47.17 | $45.76 | $46.02 | -1.98% | 24,762,551 |
| Jan 22, 2018 | $47.24 | $48.23 | $46.34 | $46.95 | +0.28% | 24,634,167 |
| Jan 16, 2018 | $45.79 | $47.32 | $44.83 | $46.82 | +2.86% | 20,551,566 |
| Jan 8, 2018 | $43.80 | $45.79 | $43.63 | $45.52 | +3.74% | 18,635,617 |
| Jan 2, 2018 | $42.35 | $44.33 | $42.02 | $43.88 | +4.53% | 25,409,696 |
| Dec 26, 2017 | $42.63 | $42.92 | $41.95 | $41.98 | -1.52% | 8,725,979 |
| Dec 18, 2017 | $42.04 | $42.93 | $41.73 | $42.63 | +2.23% | 19,756,332 |
| Dec 11, 2017 | $41.70 | $42.34 | $40.70 | $41.70 | -0.10% | 24,077,736 |
| Dec 4, 2017 | $41.49 | $42.52 | $40.24 | $41.74 | +2.58% | 24,718,166 |
| Nov 27, 2017 | $37.74 | $41.77 | $37.47 | $40.69 | +7.79% | 36,242,277 |
| Nov 20, 2017 | $38.31 | $38.49 | $37.62 | $37.75 | -1.10% | 11,923,645 |
| Nov 13, 2017 | $36.47 | $38.74 | $36.25 | $38.17 | +4.06% | 19,494,372 |
| Nov 6, 2017 | $38.69 | $38.99 | $36.46 | $36.68 | -5.51% | 20,540,572 |
| Oct 30, 2017 | $38.25 | $39.10 | $37.89 | $38.82 | +0.96% | 18,506,364 |
| Oct 23, 2017 | $38.51 | $38.99 | $37.68 | $38.45 | +0.31% | 27,218,106 |
| Oct 16, 2017 | $37.04 | $38.70 | $36.60 | $38.33 | +3.65% | 23,940,175 |
| Oct 9, 2017 | $37.60 | $37.86 | $36.51 | $36.98 | -1.36% | 17,983,559 |
| Oct 2, 2017 | $37.53 | $37.70 | $36.10 | $37.49 | -1.00% | 37,137,156 |
| Sep 25, 2017 | $36.32 | $38.06 | $36.06 | $37.87 | +4.18% | 21,719,940 |
| Sep 18, 2017 | $35.18 | $36.52 | $35.04 | $36.35 | +3.38% | 23,506,035 |
| Sep 11, 2017 | $33.24 | $35.34 | $33.08 | $35.16 | +7.16% | 26,296,216 |
| Sep 5, 2017 | $33.41 | $33.45 | $31.51 | $32.81 | -2.38% | 18,614,294 |
| Aug 28, 2017 | $33.94 | $33.98 | $32.67 | $33.61 | -0.71% | 19,306,999 |
| Aug 21, 2017 | $33.06 | $34.37 | $32.60 | $33.85 | +2.39% | 23,545,939 |
| Aug 14, 2017 | $33.91 | $34.91 | $32.46 | $33.06 | -0.99% | 17,377,778 |
| Aug 7, 2017 | $35.62 | $36.06 | $33.22 | $33.39 | -6.26% | 18,669,002 |
| Jul 31, 2017 | $35.00 | $36.30 | $34.84 | $35.62 | +1.95% | 17,892,283 |
| Jul 24, 2017 | $34.55 | $36.32 | $34.50 | $34.94 | +1.33% | 22,108,081 |
| Jul 17, 2017 | $36.16 | $36.36 | $34.33 | $34.48 | -4.86% | 21,651,202 |
| Jul 10, 2017 | $36.93 | $37.25 | $35.79 | $36.24 | -2.24% | 17,211,270 |
| Jul 3, 2017 | $35.89 | $37.25 | $35.76 | $37.07 | +3.90% | 15,734,354 |
| Jun 26, 2017 | $34.60 | $36.73 | $34.40 | $35.68 | +3.45% | 24,312,903 |
| Jun 19, 2017 | $36.65 | $36.99 | $34.05 | $34.49 | -5.17% | 25,735,174 |
| Jun 12, 2017 | $36.35 | $37.18 | $35.61 | $36.37 | +0.08% | 23,805,391 |
| Jun 5, 2017 | $34.18 | $36.74 | $33.40 | $36.34 | +6.48% | 22,413,044 |
| May 30, 2017 | $34.42 | $34.70 | $33.49 | $34.13 | -1.47% | 22,369,956 |
| May 22, 2017 | $34.79 | $35.29 | $34.29 | $34.64 | +0.20% | 21,559,385 |
| May 15, 2017 | $36.72 | $37.31 | $34.32 | $34.57 | -5.68% | 28,332,238 |
| May 8, 2017 | $37.02 | $37.69 | $36.00 | $36.65 | -0.87% | 13,853,583 |
| May 1, 2017 | $36.99 | $38.01 | $36.46 | $36.97 | +0.71% | 18,998,858 |
| Apr 24, 2017 | $36.09 | $37.25 | $35.66 | $36.71 | +5.19% | 36,113,860 |
| Apr 17, 2017 | $33.28 | $35.75 | $33.14 | $34.90 | +4.99% | 27,906,897 |
| Apr 10, 2017 | $34.62 | $35.09 | $33.24 | $33.24 | -4.01% | 16,036,835 |
| Apr 3, 2017 | $34.64 | $35.55 | $34.09 | $34.63 | +0.23% | 21,594,930 |
| Mar 27, 2017 | $33.45 | $35.29 | $32.99 | $34.55 | +0.12% | 31,193,855 |
| Mar 20, 2017 | $36.50 | $36.65 | $33.45 | $34.51 | -5.76% | 30,202,665 |
| Mar 13, 2017 | $37.59 | $37.87 | $36.42 | $36.62 | -2.71% | 29,565,108 |
| Mar 6, 2017 | $38.07 | $38.64 | $36.97 | $37.64 | -1.75% | 16,218,734 |
| Feb 27, 2017 | $36.77 | $39.75 | $36.66 | $38.31 | +4.53% | 26,018,972 |
| Feb 21, 2017 | $38.01 | $38.23 | $36.46 | $36.65 | -3.14% | 23,391,127 |
| Feb 13, 2017 | $36.81 | $38.43 | $36.71 | $37.84 | +3.90% | 20,748,363 |
| Feb 6, 2017 | $36.31 | $36.92 | $35.21 | $36.42 | -1.01% | 25,915,935 |
| Jan 30, 2017 | $36.54 | $37.16 | $35.65 | $36.79 | -0.54% | 22,782,954 |
| Jan 23, 2017 | $35.60 | $37.95 | $35.38 | $36.99 | +3.27% | 25,734,505 |
| Jan 17, 2017 | $35.83 | $36.18 | $33.80 | $35.82 | -1.30% | 28,760,208 |
| Jan 9, 2017 | $35.63 | $36.98 | $35.15 | $36.29 | +1.06% | 20,201,751 |
| Jan 3, 2017 | $36.44 | $37.08 | $35.23 | $35.91 | +0.79% | 16,749,890 |
| Dec 27, 2016 | $36.39 | $36.56 | $35.15 | $35.63 | -1.93% | 11,931,588 |
| Dec 19, 2016 | $35.30 | $36.33 | $34.86 | $36.33 | +2.86% | 17,274,417 |
| Dec 12, 2016 | $35.08 | $36.05 | $34.13 | $35.32 | -0.54% | 37,428,865 |
| Dec 5, 2016 | $34.55 | $35.75 | $33.89 | $35.51 | +3.98% | 28,808,860 |
| Nov 28, 2016 | $32.14 | $34.91 | $31.69 | $34.15 | +5.21% | 32,081,726 |
| Nov 21, 2016 | $32.23 | $32.63 | $31.70 | $32.46 | +1.53% | 20,077,850 |
| Nov 14, 2016 | $30.13 | $32.14 | $30.09 | $31.97 | – | 50,204,986 |
Seasonality
CFG 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 | 6.0% | -0.1% | -9.8% | 2.9% | -0.3% | 1.8% | 6.1% | -1.1% | -0.4% | 1.8% | 8.4% | 1.5% |
| Months up | 8 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 7.8% | -3.8% | -0.4% | 9.3% | -4.3% | 12.5% | 2.9% | -3.9% | -7.4% | 0.1% | ||
| 2025 | 9.7% | -3.8% | -10.5% | -8.9% | 9.4% | 10.9% | 7.6% | 9.6% | 1.7% | -3.4% | 6.3% | 8.0% |
| 2024 | -0.1% | -4.0% | 15.6% | -4.9% | 3.5% | 2.1% | 19.6% | 0.9% | -4.6% | 3.6% | 14.3% | -9.1% |
| 2023 | 11.1% | -3.6% | -27.3% | 1.9% | -15.4% | 1.2% | 23.7% | -11.7% | -4.7% | -11.0% | 16.4% | 21.5% |
| 2022 | 9.8% | 1.8% | -13.5% | -13.1% | 6.1% | -13.8% | 6.4% | -2.3% | -6.3% | 19.0% | 4.7% | -7.1% |
| 2021 | 1.9% | 20.5% | 1.6% | 5.7% | 7.8% | -8.1% | -7.3% | 3.9% | 7.3% | 1.7% | -0.2% | -0.0% |
| 2020 | -7.3% | -15.0% | -40.6% | 21.1% | 7.6% | 4.7% | -0.1% | 4.3% | -2.3% | 9.3% | 19.9% | 9.5% |
| 2019 | 15.1% | 8.9% | -12.0% | 12.4% | -10.0% | 8.5% | 6.4% | -9.4% | 4.8% | 0.4% | 9.4% | 5.6% |
| 2018 | 9.9% | -5.3% | -3.5% | -1.2% | -1.0% | -4.8% | 3.0% | 3.5% | -6.3% | -2.4% | -2.7% | -18.2% |
| 2017 | 1.9% | 3.3% | -7.5% | 6.3% | -6.8% | 4.6% | -1.2% | -5.6% | 14.3% | 0.8% | 7.1% | 3.1% |