Carlyle Group Inc. (CG) stock
CGNasdaqInvestment AdviceFiscal year ends December 31Also trades as CGABL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 2/3060% above fair value
$40.18−0.39 (-0.96%)
Close on Oct 30, 2026Market cap $14.32BP/E 41.9Yield 3.48%
Price history
Carlyle share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.18
-0.96% on the day
52-week range
$35.41 – $67.30
-40.3% from the high
Change over 52 weeks
-29.0%
From $56.57 on Oct 30, 2025
Average volume
3.50M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.75 | $40.69 | $38.26 | $40.18 | +4.12% | 12,618,087 |
| Oct 19, 2026 | $36.54 | $39.30 | $36.15 | $38.59 | +6.07% | 14,822,764 |
| Oct 12, 2026 | $38.27 | $38.66 | $35.41 | $36.38 | -5.31% | 19,614,605 |
| Oct 5, 2026 | $39.73 | $39.98 | $37.08 | $38.42 | -3.52% | 17,310,755 |
| Sep 28, 2026 | $39.68 | $41.74 | $38.72 | $39.82 | -0.52% | 16,929,127 |
| Sep 21, 2026 | $40.61 | $41.44 | $38.76 | $40.03 | -0.17% | 14,344,924 |
| Sep 14, 2026 | $41.97 | $42.81 | $39.16 | $40.10 | -5.29% | 22,886,001 |
| Sep 8, 2026 | $46.80 | $47.13 | $42.33 | $42.34 | -9.86% | 12,350,429 |
| Aug 31, 2026 | $48.81 | $48.87 | $46.14 | $46.97 | -4.32% | 13,786,362 |
| Aug 24, 2026 | $49.26 | $50.32 | $48.36 | $49.09 | -0.57% | 14,448,862 |
| Aug 17, 2026 | $48.70 | $50.59 | $47.37 | $49.37 | +0.18% | 19,945,999 |
| Aug 10, 2026 | $47.84 | $51.63 | $47.30 | $49.28 | +3.12% | 24,933,832 |
| Aug 3, 2026 | $46.63 | $52.16 | $46.23 | $47.79 | +3.85% | 29,242,537 |
| Jul 27, 2026 | $45.94 | $47.01 | $43.91 | $46.02 | +1.37% | 16,392,936 |
| Jul 20, 2026 | $46.07 | $46.07 | $43.20 | $45.40 | -1.45% | 11,292,187 |
| Jul 13, 2026 | $44.80 | $48.03 | $43.83 | $46.07 | +3.04% | 13,723,667 |
| Jul 6, 2026 | $43.15 | $45.64 | $42.50 | $44.71 | +4.39% | 12,331,924 |
| Jun 29, 2026 | $41.67 | $44.22 | $39.60 | $42.83 | +3.45% | 16,960,823 |
| Jun 22, 2026 | $44.76 | $45.27 | $40.47 | $41.40 | -7.59% | 28,249,859 |
| Jun 15, 2026 | $46.68 | $47.63 | $44.65 | $44.80 | -2.08% | 10,656,235 |
| Jun 8, 2026 | $43.37 | $46.10 | $42.98 | $45.75 | +5.22% | 13,510,454 |
| Jun 1, 2026 | $44.96 | $46.35 | $41.54 | $43.48 | -4.29% | 21,470,833 |
| May 26, 2026 | $45.76 | $46.53 | $44.71 | $45.43 | 0.00% | 12,401,557 |
| May 18, 2026 | $47.44 | $48.27 | $44.23 | $45.43 | -5.39% | 16,719,823 |
| May 11, 2026 | $49.87 | $51.16 | $47.93 | $48.02 | -5.16% | 15,581,749 |
| May 4, 2026 | $49.52 | $52.89 | $47.62 | $50.63 | +2.41% | 20,606,698 |
| Apr 27, 2026 | $48.42 | $50.97 | $46.67 | $49.44 | +2.32% | 17,091,000 |
| Apr 20, 2026 | $52.14 | $53.85 | $47.87 | $48.32 | -8.28% | 16,303,118 |
| Apr 13, 2026 | $46.82 | $53.38 | $46.72 | $52.68 | +11.40% | 15,526,813 |
| Apr 6, 2026 | $46.24 | $50.81 | $46.22 | $47.29 | +1.59% | 14,533,418 |
| Mar 30, 2026 | $46.12 | $49.30 | $45.28 | $46.55 | +1.93% | 13,972,164 |
| Mar 23, 2026 | $48.44 | $49.18 | $45.37 | $45.67 | -3.10% | 13,711,885 |
| Mar 16, 2026 | $46.42 | $48.75 | $45.36 | $47.13 | +3.26% | 15,385,545 |
| Mar 9, 2026 | $47.74 | $49.44 | $44.83 | $45.64 | -6.67% | 18,871,555 |
| Mar 2, 2026 | $49.97 | $53.13 | $48.25 | $48.90 | -5.94% | 20,470,148 |
| Feb 23, 2026 | $52.13 | $54.80 | $48.98 | $51.99 | -2.33% | 18,669,363 |
| Feb 17, 2026 | $54.86 | $55.65 | $51.35 | $53.23 | -2.31% | 10,612,818 |
| Feb 9, 2026 | $59.29 | $60.12 | $51.52 | $54.49 | -7.19% | 20,621,185 |
| Feb 2, 2026 | $58.80 | $61.48 | $53.95 | $58.71 | -0.12% | 23,855,300 |
| Jan 26, 2026 | $61.23 | $62.65 | $58.33 | $58.78 | -4.08% | 14,761,078 |
| Jan 20, 2026 | $63.82 | $64.76 | $60.63 | $61.28 | -6.61% | 9,849,501 |
| Jan 12, 2026 | $64.61 | $67.30 | $63.75 | $65.62 | +0.32% | 10,676,214 |
| Jan 5, 2026 | $60.77 | $65.76 | $60.72 | $65.41 | +7.48% | 10,349,525 |
| Dec 29, 2025 | $60.63 | $61.00 | $59.07 | $60.86 | -0.38% | 4,884,848 |
| Dec 22, 2025 | $59.54 | $62.03 | $59.54 | $61.09 | +2.60% | 7,179,697 |
| Dec 15, 2025 | $58.41 | $60.20 | $57.13 | $59.54 | +2.04% | 12,474,483 |
| Dec 8, 2025 | $56.85 | $60.56 | $55.90 | $58.35 | +2.17% | 17,234,026 |
| Dec 1, 2025 | $53.87 | $57.59 | $53.25 | $57.11 | +4.73% | 10,750,691 |
| Nov 24, 2025 | $52.00 | $54.65 | $51.32 | $54.53 | +5.43% | 8,534,068 |
| Nov 17, 2025 | $53.08 | $53.74 | $50.42 | $51.72 | -3.02% | 15,524,822 |
| Nov 10, 2025 | $52.67 | $55.28 | $51.56 | $53.33 | +1.72% | 16,524,652 |
| Nov 3, 2025 | $53.02 | $53.63 | $50.39 | $52.43 | -1.67% | 20,416,059 |
| Oct 27, 2025 | $59.46 | $59.81 | $50.96 | $53.32 | -8.82% | 18,125,917 |
| Oct 20, 2025 | $57.67 | $59.59 | $56.05 | $58.48 | +2.35% | 11,608,008 |
| Oct 13, 2025 | $57.66 | $60.70 | $56.35 | $57.14 | +1.80% | 10,682,552 |
| Oct 6, 2025 | $64.05 | $64.50 | $56.00 | $56.13 | -11.58% | 13,319,499 |
| Sep 29, 2025 | $64.57 | $65.07 | $60.30 | $63.48 | -0.80% | 21,655,518 |
| Sep 22, 2025 | $67.39 | $69.18 | $62.53 | $63.99 | -6.13% | 13,614,557 |
| Sep 15, 2025 | $66.68 | $69.85 | $66.14 | $68.17 | +2.36% | 22,350,526 |
| Sep 8, 2025 | $64.00 | $68.20 | $63.18 | $66.60 | +4.47% | 11,080,591 |
| Sep 2, 2025 | $63.06 | $65.77 | $62.39 | $63.75 | -1.25% | 10,128,440 |
| Aug 25, 2025 | $64.35 | $65.36 | $63.33 | $64.56 | -0.23% | 12,617,636 |
| Aug 18, 2025 | $63.38 | $65.36 | $60.46 | $64.71 | +1.33% | 13,986,463 |
| Aug 11, 2025 | $62.27 | $65.97 | $61.77 | $63.86 | +2.62% | 12,120,354 |
| Aug 4, 2025 | $59.22 | $64.09 | $58.90 | $62.23 | +6.00% | 17,180,400 |
| Jul 28, 2025 | $63.30 | $63.61 | $56.91 | $58.71 | -7.47% | 10,763,162 |
| Jul 21, 2025 | $60.47 | $63.75 | $58.47 | $63.45 | +5.45% | 10,458,926 |
| Jul 14, 2025 | $58.35 | $60.64 | $56.96 | $60.17 | +3.12% | 14,075,288 |
| Jul 7, 2025 | $55.17 | $58.84 | $54.63 | $58.35 | +4.76% | 13,294,444 |
| Jun 30, 2025 | $51.38 | $55.99 | $51.05 | $55.70 | +8.85% | 9,550,485 |
| Jun 23, 2025 | $46.65 | $52.12 | $44.60 | $51.17 | +9.20% | 14,771,169 |
| Jun 16, 2025 | $46.69 | $47.89 | $45.68 | $46.86 | +1.45% | 10,480,541 |
| Jun 9, 2025 | $46.69 | $48.03 | $45.91 | $46.19 | -0.19% | 10,142,468 |
| Jun 2, 2025 | $45.15 | $46.54 | $43.98 | $46.28 | +2.39% | 7,675,677 |
| May 26, 2025 | $43.28 | $46.44 | $43.19 | $45.20 | +2.10% | 11,523,676 |
| May 19, 2025 | $45.97 | $47.95 | $43.19 | $44.27 | -6.64% | 13,377,051 |
| May 12, 2025 | $45.65 | $47.84 | $44.66 | $47.42 | +12.80% | 17,393,179 |
| May 5, 2025 | $40.24 | $42.70 | $39.48 | $42.04 | +3.14% | 14,213,874 |
| Apr 28, 2025 | $38.95 | $41.17 | $37.34 | $40.76 | +4.43% | 10,293,207 |
| Apr 21, 2025 | $35.24 | $39.37 | $34.01 | $39.03 | +8.90% | 18,584,545 |
| Apr 14, 2025 | $37.21 | $37.62 | $34.62 | $35.84 | -1.08% | 17,076,944 |
| Apr 7, 2025 | $33.67 | $41.65 | $33.50 | $36.23 | +0.95% | 35,666,460 |
| Mar 31, 2025 | $42.38 | $46.40 | $33.02 | $35.89 | -16.83% | 19,283,597 |
| Mar 24, 2025 | $45.05 | $46.86 | $42.50 | $43.15 | -2.22% | 11,946,386 |
| Mar 17, 2025 | $42.51 | $44.42 | $41.79 | $44.13 | +4.18% | 19,970,801 |
| Mar 10, 2025 | $42.01 | $42.79 | $39.44 | $42.36 | -1.49% | 16,558,918 |
| Mar 3, 2025 | $50.13 | $50.46 | $41.29 | $43.00 | -13.72% | 14,922,658 |
| Feb 24, 2025 | $50.23 | $50.63 | $48.02 | $49.84 | -0.04% | 9,158,467 |
| Feb 18, 2025 | $52.10 | $53.47 | $49.44 | $49.86 | -3.69% | 12,580,468 |
| Feb 10, 2025 | $52.80 | $52.90 | $47.78 | $51.77 | -1.37% | 20,438,046 |
| Feb 3, 2025 | $54.03 | $54.90 | $51.42 | $52.49 | -6.53% | 11,217,557 |
| Jan 27, 2025 | $55.63 | $57.50 | $54.80 | $56.16 | -1.18% | 7,254,553 |
| Jan 21, 2025 | $55.90 | $57.34 | $55.73 | $56.83 | +2.88% | 7,930,813 |
| Jan 13, 2025 | $49.60 | $55.65 | $49.25 | $55.24 | +9.78% | 9,786,073 |
| Jan 6, 2025 | $52.58 | $53.51 | $49.77 | $50.32 | -2.91% | 8,367,204 |
| Dec 30, 2024 | $50.07 | $52.08 | $49.35 | $51.83 | +1.89% | 5,585,112 |
| Dec 23, 2024 | $49.87 | $52.08 | $49.63 | $50.87 | +1.29% | 3,934,142 |
| Dec 16, 2024 | $53.17 | $53.54 | $48.62 | $50.22 | -4.60% | 13,815,241 |
| Dec 9, 2024 | $53.27 | $54.92 | $51.81 | $52.64 | -0.40% | 10,457,086 |
| Dec 2, 2024 | $53.34 | $53.75 | $52.08 | $52.85 | -0.71% | 12,945,332 |
| Nov 25, 2024 | $53.98 | $55.11 | $52.47 | $53.23 | -0.78% | 8,669,508 |
| Nov 18, 2024 | $50.06 | $53.72 | $49.75 | $53.65 | +6.32% | 13,076,025 |
| Nov 11, 2024 | $53.11 | $53.92 | $49.80 | $50.46 | -3.57% | 15,562,671 |
| Nov 4, 2024 | $49.56 | $54.52 | $48.93 | $52.33 | +4.83% | 17,464,081 |
| Oct 28, 2024 | $50.35 | $51.87 | $49.74 | $49.92 | -0.60% | 8,326,954 |
| Oct 21, 2024 | $52.11 | $52.40 | $48.99 | $50.22 | -3.94% | 7,821,914 |
| Oct 14, 2024 | $48.50 | $52.73 | $47.69 | $52.28 | +8.31% | 19,573,508 |
| Oct 7, 2024 | $46.91 | $48.30 | $46.01 | $48.27 | +2.97% | 12,771,949 |
| Sep 30, 2024 | $43.20 | $46.94 | $42.31 | $46.88 | +7.55% | 12,847,669 |
| Sep 23, 2024 | $43.92 | $44.13 | $42.15 | $43.59 | -0.21% | 6,708,809 |
| Sep 16, 2024 | $40.25 | $44.96 | $40.04 | $43.68 | +9.06% | 17,228,940 |
| Sep 9, 2024 | $37.37 | $40.06 | $36.65 | $40.05 | +7.57% | 11,852,764 |
| Sep 3, 2024 | $39.57 | $39.89 | $37.02 | $37.23 | -7.23% | 6,041,357 |
| Aug 26, 2024 | $40.51 | $40.85 | $39.45 | $40.13 | -0.30% | 10,224,306 |
| Aug 19, 2024 | $41.30 | $41.71 | $39.58 | $40.25 | -2.09% | 12,069,240 |
| Aug 12, 2024 | $39.87 | $42.56 | $39.19 | $41.11 | +3.92% | 11,450,536 |
| Aug 5, 2024 | $39.75 | $41.90 | $38.14 | $39.56 | -10.56% | 19,458,339 |
| Jul 29, 2024 | $47.19 | $50.92 | $43.85 | $44.23 | -6.29% | 16,256,918 |
| Jul 22, 2024 | $46.41 | $47.70 | $44.58 | $47.20 | +2.74% | 8,307,814 |
| Jul 15, 2024 | $43.65 | $47.15 | $43.61 | $45.94 | +6.27% | 13,080,173 |
| Jul 8, 2024 | $40.45 | $43.43 | $40.16 | $43.23 | +7.30% | 8,875,759 |
| Jul 1, 2024 | $40.33 | $40.81 | $39.46 | $40.29 | +0.35% | 4,347,425 |
| Jun 24, 2024 | $40.10 | $40.71 | $39.12 | $40.15 | +0.12% | 9,215,077 |
| Jun 17, 2024 | $39.01 | $41.13 | $38.44 | $40.10 | +2.69% | 14,692,062 |
| Jun 10, 2024 | $40.35 | $41.54 | $38.90 | $39.05 | -4.01% | 13,179,955 |
| Jun 3, 2024 | $43.50 | $43.55 | $40.54 | $40.68 | -5.31% | 10,053,370 |
| May 28, 2024 | $44.54 | $44.77 | $41.52 | $42.96 | -3.57% | 8,897,120 |
| May 20, 2024 | $42.94 | $45.09 | $42.76 | $44.55 | +3.48% | 9,152,994 |
| May 13, 2024 | $42.66 | $44.10 | $41.65 | $43.05 | +1.29% | 9,974,772 |
| May 6, 2024 | $41.55 | $42.91 | $41.31 | $42.50 | +3.51% | 8,304,791 |
| Apr 29, 2024 | $46.25 | $46.76 | $39.89 | $41.06 | -10.95% | 15,627,311 |
| Apr 22, 2024 | $44.38 | $46.57 | $44.12 | $46.11 | +4.61% | 6,588,509 |
| Apr 15, 2024 | $46.49 | $46.93 | $43.17 | $44.08 | -3.73% | 10,226,433 |
| Apr 8, 2024 | $47.67 | $47.89 | $45.57 | $45.79 | -2.88% | 9,665,528 |
| Apr 1, 2024 | $46.81 | $48.04 | $45.82 | $47.15 | +0.51% | 11,137,595 |
| Mar 25, 2024 | $46.41 | $47.29 | $46.24 | $46.91 | +1.06% | 7,190,324 |
| Mar 18, 2024 | $44.69 | $47.48 | $44.25 | $46.42 | +4.13% | 10,453,482 |
| Mar 11, 2024 | $47.14 | $47.47 | $44.48 | $44.58 | -5.85% | 13,295,822 |
| Mar 4, 2024 | $45.71 | $48.52 | $45.39 | $47.35 | +3.81% | 13,431,575 |
| Feb 26, 2024 | $44.68 | $46.51 | $43.90 | $45.61 | +2.17% | 11,984,167 |
| Feb 20, 2024 | $44.20 | $45.39 | $43.75 | $44.64 | +0.13% | 10,173,625 |
| Feb 12, 2024 | $44.63 | $45.66 | $43.05 | $44.58 | -0.45% | 14,974,450 |
| Feb 5, 2024 | $40.52 | $46.00 | $39.76 | $44.78 | +9.35% | 17,095,243 |
| Jan 29, 2024 | $40.35 | $41.40 | $39.25 | $40.95 | +0.86% | 8,088,190 |
| Jan 22, 2024 | $40.10 | $41.27 | $39.38 | $40.60 | +2.19% | 9,483,255 |
| Jan 16, 2024 | $38.69 | $39.75 | $37.62 | $39.73 | +0.94% | 8,789,927 |
| Jan 8, 2024 | $39.54 | $40.10 | $38.49 | $39.36 | +0.08% | 11,266,211 |
| Jan 2, 2024 | $40.33 | $40.33 | $38.24 | $39.33 | -3.34% | 8,475,645 |
| Dec 26, 2023 | $40.70 | $41.84 | $40.47 | $40.69 | -0.02% | 8,023,281 |
| Dec 18, 2023 | $41.84 | $42.22 | $40.20 | $40.70 | -2.72% | 12,709,805 |
| Dec 11, 2023 | $37.00 | $42.49 | $36.64 | $41.84 | +13.30% | 22,964,875 |
| Dec 4, 2023 | $35.03 | $37.10 | $34.72 | $36.93 | +4.97% | 18,220,434 |
| Nov 27, 2023 | $32.47 | $35.30 | $32.23 | $35.18 | +8.01% | 68,474,169 |
| Nov 20, 2023 | $31.53 | $32.69 | $31.21 | $32.57 | +2.26% | 7,502,710 |
| Nov 13, 2023 | $29.72 | $32.42 | $29.56 | $31.85 | +5.60% | 11,263,704 |
| Nov 6, 2023 | $29.48 | $30.64 | $28.45 | $30.16 | +2.65% | 14,511,482 |
| Oct 30, 2023 | $27.98 | $29.64 | $27.13 | $29.38 | +6.45% | 11,281,202 |
| Oct 23, 2023 | $27.53 | $28.69 | $27.32 | $27.60 | -0.47% | 8,390,075 |
| Oct 16, 2023 | $29.69 | $30.64 | $27.27 | $27.73 | -5.16% | 12,381,927 |
| Oct 9, 2023 | $29.17 | $30.92 | $28.90 | $29.24 | -1.18% | 7,620,727 |
| Oct 2, 2023 | $30.03 | $30.24 | $28.94 | $29.59 | -1.89% | 11,308,919 |
| Sep 25, 2023 | $30.15 | $30.87 | $29.28 | $30.16 | -0.92% | 9,283,403 |
| Sep 18, 2023 | $33.41 | $33.41 | $30.17 | $30.44 | -9.27% | 11,662,481 |
| Sep 11, 2023 | $32.58 | $33.63 | $32.07 | $33.55 | +3.71% | 11,653,667 |
| Sep 5, 2023 | $32.50 | $32.98 | $31.82 | $32.35 | -0.98% | 8,171,105 |
| Aug 28, 2023 | $30.22 | $33.01 | $29.99 | $32.67 | +8.97% | 13,124,833 |
| Aug 21, 2023 | $29.59 | $30.67 | $29.05 | $29.98 | +1.22% | 8,838,715 |
| Aug 14, 2023 | $31.42 | $31.44 | $28.97 | $29.62 | -7.41% | 9,255,322 |
| Aug 7, 2023 | $32.20 | $33.06 | $31.52 | $31.99 | -0.65% | 12,494,492 |
| Jul 31, 2023 | $35.50 | $36.10 | $31.24 | $32.20 | -8.73% | 17,322,369 |
| Jul 24, 2023 | $34.91 | $35.57 | $34.20 | $35.28 | +1.73% | 11,723,487 |
| Jul 17, 2023 | $33.94 | $35.80 | $33.77 | $34.68 | +1.79% | 9,904,819 |
| Jul 10, 2023 | $31.61 | $34.55 | $31.60 | $34.07 | +7.37% | 12,793,453 |
| Jul 3, 2023 | $31.95 | $32.86 | $30.53 | $31.73 | -0.69% | 8,797,750 |
| Jun 26, 2023 | $29.97 | $32.20 | $29.93 | $31.95 | +6.50% | 8,808,347 |
| Jun 20, 2023 | $31.01 | $31.40 | $29.58 | $30.00 | -4.40% | 10,350,556 |
| Jun 12, 2023 | $30.06 | $32.01 | $29.96 | $31.38 | +4.43% | 13,427,060 |
| Jun 5, 2023 | $28.75 | $30.06 | $28.17 | $30.05 | +4.38% | 11,863,409 |
| May 30, 2023 | $28.13 | $29.10 | $27.13 | $28.79 | +3.01% | 11,504,526 |
| May 22, 2023 | $27.25 | $28.36 | $27.18 | $27.95 | +2.38% | 12,426,496 |
| May 15, 2023 | $26.85 | $27.77 | $26.22 | $27.30 | +1.00% | 12,145,991 |
| May 8, 2023 | $26.50 | $27.16 | $25.47 | $27.03 | +1.24% | 20,565,173 |
| May 1, 2023 | $30.33 | $30.98 | $25.20 | $26.70 | -11.97% | 24,556,984 |
| Apr 24, 2023 | $30.30 | $30.48 | $28.93 | $30.33 | +0.33% | 15,373,786 |
| Apr 17, 2023 | $30.28 | $31.66 | $29.67 | $30.23 | -0.72% | 12,134,084 |
| Apr 10, 2023 | $28.92 | $30.96 | $28.92 | $30.45 | +4.21% | 15,388,302 |
| Apr 3, 2023 | $30.80 | $30.96 | $28.64 | $29.22 | -5.92% | 15,678,656 |
| Mar 27, 2023 | $30.95 | $31.10 | $30.06 | $31.06 | +2.10% | 13,199,830 |
| Mar 20, 2023 | $30.66 | $31.98 | $29.42 | $30.42 | 0.00% | 15,051,769 |
| Mar 13, 2023 | $29.35 | $31.42 | $28.47 | $30.42 | +0.53% | 27,037,833 |
| Mar 6, 2023 | $35.66 | $35.80 | $30.12 | $30.26 | -14.81% | 23,290,470 |
| Feb 27, 2023 | $35.18 | $35.58 | $33.87 | $35.52 | +2.36% | 24,051,734 |
| Feb 21, 2023 | $34.40 | $35.22 | $33.92 | $34.70 | -0.97% | 9,725,678 |
| Feb 13, 2023 | $34.56 | $35.96 | $34.43 | $35.04 | +1.15% | 13,734,062 |
| Feb 6, 2023 | $36.68 | $37.09 | $33.69 | $34.64 | -7.38% | 25,400,498 |
| Jan 30, 2023 | $34.96 | $38.32 | $34.91 | $37.40 | +5.56% | 15,616,168 |
| Jan 23, 2023 | $33.86 | $35.76 | $33.50 | $35.43 | +4.64% | 13,550,502 |
| Jan 17, 2023 | $33.48 | $34.26 | $32.55 | $33.86 | +0.98% | 9,763,095 |
| Jan 9, 2023 | $31.45 | $33.63 | $31.29 | $33.53 | +8.13% | 13,388,577 |
| Jan 3, 2023 | $29.76 | $31.29 | $29.52 | $31.01 | +3.92% | 8,096,245 |
| Dec 27, 2022 | $29.86 | $30.34 | $28.81 | $29.84 | -0.07% | 13,510,387 |
| Dec 19, 2022 | $29.31 | $29.89 | $28.02 | $29.86 | +1.25% | 11,423,918 |
| Dec 12, 2022 | $29.29 | $31.91 | $28.84 | $29.49 | -0.20% | 17,623,196 |
| Dec 5, 2022 | $31.11 | $31.55 | $28.85 | $29.55 | -6.37% | 16,447,459 |
| Nov 28, 2022 | $29.08 | $32.00 | $29.02 | $31.56 | +7.42% | 19,959,127 |
| Nov 21, 2022 | $28.24 | $29.75 | $28.02 | $29.38 | +3.85% | 9,116,399 |
| Nov 14, 2022 | $29.90 | $30.42 | $28.02 | $28.29 | -6.26% | 14,846,986 |
| Nov 7, 2022 | $28.29 | $30.73 | $25.42 | $30.18 | +8.02% | 24,907,955 |
| Oct 31, 2022 | $28.53 | $29.17 | $26.88 | $27.94 | -2.92% | 17,609,459 |
| Oct 24, 2022 | $26.67 | $28.82 | $25.89 | $28.78 | +9.02% | 12,024,929 |
| Oct 17, 2022 | $26.28 | $27.49 | $25.25 | $26.40 | +3.81% | 18,188,344 |
| Oct 10, 2022 | $26.77 | $27.33 | $24.59 | $25.43 | -4.65% | 13,542,849 |
| Oct 3, 2022 | $26.48 | $28.54 | $26.07 | $26.67 | +3.21% | 12,713,577 |
| Sep 26, 2022 | $26.63 | $27.57 | $25.79 | $25.84 | -4.12% | 11,297,379 |
| Sep 19, 2022 | $30.49 | $31.44 | $26.41 | $26.95 | -12.75% | 12,440,135 |
| Sep 12, 2022 | $33.38 | $33.72 | $30.50 | $30.89 | -6.59% | 18,486,987 |
| Sep 6, 2022 | $31.69 | $33.32 | $31.23 | $33.07 | +2.51% | 10,752,803 |
| Aug 29, 2022 | $32.90 | $33.57 | $31.65 | $32.26 | -2.51% | 8,458,623 |
| Aug 22, 2022 | $33.12 | $34.86 | $32.40 | $33.09 | -1.40% | 9,322,724 |
| Aug 15, 2022 | $34.43 | $35.89 | $33.45 | $33.56 | -4.66% | 13,240,612 |
| Aug 8, 2022 | $36.53 | $36.66 | $33.46 | $35.20 | -7.27% | 22,952,872 |
| Aug 1, 2022 | $38.46 | $39.10 | $37.21 | $37.96 | -2.44% | 12,710,331 |
| Jul 25, 2022 | $35.20 | $39.38 | $34.45 | $38.91 | +11.17% | 13,020,046 |
| Jul 18, 2022 | $32.35 | $35.78 | $32.06 | $35.00 | +9.31% | 10,684,981 |
| Jul 11, 2022 | $31.80 | $32.35 | $30.01 | $32.02 | +0.09% | 8,472,738 |
| Jul 5, 2022 | $31.40 | $32.93 | $30.79 | $31.99 | -0.31% | 7,328,272 |
| Jun 27, 2022 | $34.15 | $34.44 | $30.64 | $32.09 | -5.92% | 7,988,517 |
| Jun 21, 2022 | $33.37 | $34.35 | $31.64 | $34.11 | +5.41% | 11,667,937 |
| Jun 13, 2022 | $34.75 | $35.00 | $31.22 | $32.36 | -10.01% | 17,932,889 |
| Jun 6, 2022 | $40.28 | $40.73 | $35.57 | $35.96 | -9.49% | 11,162,369 |
| May 31, 2022 | $39.60 | $39.98 | $37.74 | $39.73 | +0.33% | 8,289,455 |
| May 23, 2022 | $37.03 | $39.61 | $34.81 | $39.60 | +7.78% | 11,578,093 |
| May 16, 2022 | $37.75 | $39.31 | $35.09 | $36.74 | -2.47% | 14,023,950 |
| May 9, 2022 | $36.77 | $38.25 | $34.62 | $37.67 | -0.05% | 16,028,564 |
| May 2, 2022 | $36.17 | $40.68 | $36.04 | $37.69 | +3.86% | 23,591,618 |
| Apr 25, 2022 | $39.78 | $40.76 | $36.19 | $36.29 | -8.89% | 14,222,823 |
| Apr 18, 2022 | $42.53 | $46.00 | $39.69 | $39.83 | -6.76% | 10,266,286 |
| Apr 11, 2022 | $44.04 | $44.36 | $42.25 | $42.72 | -3.48% | 6,731,861 |
| Apr 4, 2022 | $49.42 | $50.09 | $43.23 | $44.26 | -10.44% | 10,630,608 |
| Mar 28, 2022 | $46.29 | $50.40 | $45.50 | $49.42 | +6.78% | 11,193,244 |
| Mar 21, 2022 | $47.35 | $47.87 | $45.92 | $46.28 | -2.16% | 7,404,010 |
| Mar 14, 2022 | $42.72 | $47.89 | $41.48 | $47.30 | +11.37% | 12,031,529 |
| Mar 7, 2022 | $43.54 | $43.96 | $40.05 | $42.47 | -2.68% | 13,874,406 |
| Feb 28, 2022 | $46.20 | $47.86 | $43.09 | $43.64 | -7.42% | 12,108,603 |
| Feb 22, 2022 | $45.32 | $47.27 | $41.97 | $47.14 | +3.13% | 16,989,720 |
| Feb 14, 2022 | $46.69 | $48.34 | $44.98 | $45.71 | -3.18% | 10,189,436 |
| Feb 7, 2022 | $49.86 | $51.36 | $46.73 | $47.21 | -5.24% | 23,809,471 |
| Jan 31, 2022 | $48.49 | $54.06 | $48.30 | $49.82 | +2.72% | 18,265,536 |
| Jan 24, 2022 | $47.08 | $48.86 | $44.98 | $48.50 | -1.20% | 11,288,766 |
| Jan 18, 2022 | $50.19 | $52.26 | $48.95 | $49.09 | -4.10% | 9,432,181 |
| Jan 10, 2022 | $50.19 | $54.13 | $48.75 | $51.19 | +0.33% | 11,322,471 |
| Jan 3, 2022 | $55.04 | $56.00 | $50.55 | $51.02 | -7.07% | 9,569,245 |
| Dec 27, 2021 | $55.81 | $56.64 | $54.20 | $54.90 | -1.06% | 3,204,555 |
| Dec 20, 2021 | $50.89 | $56.08 | $49.30 | $55.49 | +6.71% | 7,359,566 |
| Dec 13, 2021 | $54.12 | $54.49 | $50.35 | $52.00 | -3.92% | 9,134,660 |
| Dec 6, 2021 | $53.42 | $55.64 | $52.51 | $54.12 | +1.79% | 11,026,688 |
| Nov 29, 2021 | $55.75 | $57.00 | $52.53 | $53.17 | -2.89% | 16,069,484 |
| Nov 22, 2021 | $59.48 | $59.60 | $54.19 | $54.75 | -7.20% | 10,925,995 |
| Nov 15, 2021 | $60.43 | $60.62 | $58.52 | $59.00 | -1.90% | 5,604,877 |
| Nov 8, 2021 | $59.67 | $60.40 | $57.62 | $60.14 | +0.52% | 12,433,213 |
| Nov 1, 2021 | $56.62 | $60.19 | $54.91 | $59.83 | +6.55% | 19,649,208 |
| Oct 25, 2021 | $55.41 | $57.50 | $54.96 | $56.15 | +1.79% | 12,363,950 |
| Oct 18, 2021 | $51.59 | $55.22 | $51.26 | $55.16 | +7.21% | 9,775,657 |
| Oct 11, 2021 | $49.57 | $52.03 | $48.86 | $51.45 | +4.11% | 6,169,122 |
| Oct 4, 2021 | $47.85 | $49.84 | $46.30 | $49.42 | +3.15% | 7,948,803 |
| Sep 27, 2021 | $48.35 | $49.23 | $46.69 | $47.91 | -0.83% | 7,706,966 |
| Sep 20, 2021 | $49.98 | $49.98 | $46.45 | $48.31 | -5.40% | 12,377,666 |
| Sep 13, 2021 | $51.13 | $51.50 | $48.88 | $51.07 | +4.63% | 11,967,387 |
| Sep 7, 2021 | $50.11 | $50.32 | $48.58 | $48.81 | -2.56% | 4,918,157 |
| Aug 30, 2021 | $48.71 | $50.43 | $48.23 | $50.09 | +3.56% | 8,014,480 |
| Aug 23, 2021 | $47.30 | $49.42 | $46.84 | $48.37 | +3.05% | 7,822,587 |
| Aug 16, 2021 | $48.52 | $49.58 | $46.06 | $46.94 | -3.77% | 9,434,914 |
| Aug 9, 2021 | $47.37 | $49.23 | $46.86 | $48.78 | +2.05% | 14,970,839 |
| Aug 2, 2021 | $51.08 | $51.55 | $47.41 | $47.80 | -5.29% | 17,476,917 |
| Jul 26, 2021 | $46.76 | $51.02 | $46.16 | $50.47 | +7.80% | 11,721,751 |
| Jul 19, 2021 | $43.41 | $47.11 | $43.37 | $46.82 | +4.30% | 9,091,129 |
| Jul 12, 2021 | $47.86 | $48.43 | $44.86 | $44.89 | -5.91% | 13,482,638 |
| Jul 6, 2021 | $47.15 | $48.44 | $46.64 | $47.71 | +1.97% | 7,920,170 |
| Jun 28, 2021 | $47.10 | $47.28 | $46.13 | $46.79 | -0.40% | 4,937,623 |
| Jun 21, 2021 | $44.56 | $47.26 | $44.48 | $46.98 | +6.43% | 9,113,113 |
| Jun 14, 2021 | $44.18 | $45.64 | $43.43 | $44.14 | -0.09% | 7,950,471 |
| Jun 7, 2021 | $43.86 | $44.49 | $43.40 | $44.18 | +1.99% | 5,923,988 |
| Jun 1, 2021 | $44.00 | $44.11 | $42.46 | $43.32 | -0.73% | 5,190,206 |
| May 24, 2021 | $42.74 | $43.84 | $42.27 | $43.64 | +2.78% | 6,471,407 |
| May 17, 2021 | $43.45 | $43.59 | $41.41 | $42.46 | -2.41% | 6,527,601 |
| May 10, 2021 | $44.76 | $45.07 | $41.29 | $43.51 | -3.27% | 8,378,630 |
| May 3, 2021 | $43.03 | $45.23 | $42.15 | $44.98 | +5.44% | 6,490,560 |
| Apr 26, 2021 | $41.76 | $42.94 | $41.35 | $42.66 | +2.72% | 6,797,101 |
| Apr 19, 2021 | $39.75 | $41.55 | $38.98 | $41.53 | +4.61% | 5,528,823 |
| Apr 12, 2021 | $37.97 | $39.81 | $37.69 | $39.70 | +4.45% | 4,945,409 |
| Apr 5, 2021 | $37.68 | $38.59 | $37.22 | $38.01 | +1.66% | 5,137,805 |
| Mar 29, 2021 | $36.72 | $37.48 | $36.20 | $37.39 | +1.63% | 7,570,216 |
| Mar 22, 2021 | $36.33 | $37.43 | $36.07 | $36.79 | +0.85% | 7,491,989 |
| Mar 15, 2021 | $36.78 | $37.76 | $35.92 | $36.48 | -0.22% | 7,119,381 |
| Mar 8, 2021 | $34.67 | $36.97 | $34.50 | $36.56 | +5.82% | 9,370,516 |
| Mar 1, 2021 | $34.99 | $35.62 | $34.28 | $34.55 | +0.88% | 6,775,831 |
| Feb 22, 2021 | $36.36 | $36.45 | $33.43 | $34.25 | -6.16% | 10,146,612 |
| Feb 16, 2021 | $37.25 | $37.48 | $35.81 | $36.50 | -1.78% | 7,254,508 |
| Feb 8, 2021 | $36.98 | $37.81 | $36.21 | $37.16 | +1.53% | 8,804,219 |
| Feb 1, 2021 | $32.55 | $37.23 | $32.43 | $36.60 | +13.42% | 9,052,353 |
| Jan 25, 2021 | $33.40 | $34.00 | $31.18 | $32.27 | -3.38% | 7,700,719 |
| Jan 19, 2021 | $34.02 | $34.79 | $33.20 | $33.40 | -0.89% | 4,688,630 |
| Jan 11, 2021 | $31.77 | $34.06 | $31.54 | $33.70 | +4.79% | 7,716,558 |
| Jan 4, 2021 | $31.60 | $32.23 | $30.41 | $32.16 | +2.29% | 6,793,485 |
| Dec 28, 2020 | $31.59 | $32.03 | $31.11 | $31.44 | +0.26% | 2,269,169 |
| Dec 21, 2020 | $30.43 | $31.75 | $30.11 | $31.36 | +1.65% | 4,586,936 |
| Dec 14, 2020 | $29.77 | $31.25 | $29.28 | $30.85 | +4.08% | 6,576,746 |
| Dec 7, 2020 | $29.22 | $30.18 | $29.05 | $29.64 | +1.96% | 7,195,954 |
| Nov 30, 2020 | $28.56 | $29.26 | $28.12 | $29.07 | +1.54% | 5,775,265 |
| Nov 23, 2020 | $28.09 | $29.03 | $27.74 | $28.63 | +2.47% | 4,507,906 |
| Nov 16, 2020 | $28.32 | $28.91 | $27.57 | $27.94 | +0.50% | 7,436,442 |
| Nov 9, 2020 | $28.26 | $28.76 | $27.18 | $27.80 | +1.76% | 5,320,706 |
| Nov 2, 2020 | $25.13 | $28.35 | $24.97 | $27.32 | +9.63% | 6,138,335 |
| Oct 26, 2020 | $27.13 | $27.27 | $24.43 | $24.92 | -9.25% | 4,025,102 |
| Oct 19, 2020 | $27.98 | $28.24 | $27.11 | $27.46 | -0.79% | 4,251,861 |
| Oct 12, 2020 | $27.40 | $27.95 | $26.24 | $27.68 | +3.28% | 4,111,485 |
| Oct 5, 2020 | $25.61 | $26.89 | $25.50 | $26.80 | +5.93% | 4,432,025 |
| Sep 28, 2020 | $24.04 | $25.58 | $24.04 | $25.30 | +6.80% | 3,133,476 |
| Sep 21, 2020 | $24.11 | $24.84 | $23.48 | $23.69 | -4.21% | 4,996,383 |
| Sep 14, 2020 | $25.35 | $26.22 | $24.58 | $24.73 | -1.75% | 5,617,606 |
| Sep 8, 2020 | $25.17 | $26.26 | $24.20 | $25.17 | -2.52% | 5,215,904 |
| Aug 31, 2020 | $26.19 | $27.36 | $25.03 | $25.82 | -0.96% | 5,190,830 |
| Aug 24, 2020 | $26.61 | $27.23 | $25.49 | $26.07 | -1.99% | 5,183,080 |
| Aug 17, 2020 | $27.23 | $28.12 | $26.29 | $26.60 | -1.99% | 4,439,241 |
| Aug 10, 2020 | $27.43 | $27.58 | $26.85 | $27.14 | -1.24% | 4,697,726 |
| Aug 3, 2020 | $28.49 | $28.87 | $27.11 | $27.48 | -3.48% | 9,456,369 |
| Jul 27, 2020 | $28.68 | $29.77 | $28.06 | $28.47 | -0.84% | 4,159,681 |
| Jul 20, 2020 | $28.85 | $29.83 | $28.52 | $28.71 | -1.17% | 3,621,398 |
| Jul 13, 2020 | $28.80 | $29.27 | $27.22 | $29.05 | +2.83% | 4,669,981 |
| Jul 6, 2020 | $28.56 | $28.61 | $26.89 | $28.25 | +1.00% | 6,291,556 |
| Jun 29, 2020 | $26.77 | $28.50 | $26.47 | $27.97 | +5.67% | 6,585,394 |
| Jun 22, 2020 | $29.64 | $30.00 | $26.27 | $26.47 | -11.32% | 23,376,013 |
| Jun 15, 2020 | $28.29 | $31.86 | $28.11 | $29.85 | +1.60% | 31,740,974 |
| Jun 8, 2020 | $30.26 | $30.85 | $27.91 | $29.38 | -0.94% | 11,398,680 |
| Jun 1, 2020 | $27.66 | $31.47 | $27.52 | $29.66 | +7.23% | 13,554,123 |
| May 26, 2020 | $27.28 | $29.00 | $27.13 | $27.66 | +3.13% | 19,435,567 |
| May 18, 2020 | $24.15 | $26.93 | $24.12 | $26.82 | +14.22% | 8,285,975 |
| May 11, 2020 | $24.18 | $25.13 | $22.36 | $23.48 | -4.36% | 10,018,589 |
| May 4, 2020 | $21.69 | $24.65 | $21.36 | $24.55 | +10.69% | 12,557,625 |
| Apr 27, 2020 | $22.97 | $26.36 | $21.60 | $22.18 | -1.77% | 9,301,334 |
| Apr 20, 2020 | $22.69 | $22.69 | $20.80 | $22.58 | -1.61% | 7,437,866 |
| Apr 13, 2020 | $23.57 | $24.04 | $21.50 | $22.95 | -4.61% | 7,593,713 |
| Apr 6, 2020 | $20.82 | $24.94 | $20.81 | $24.06 | +20.97% | 8,111,950 |
| Mar 30, 2020 | $22.61 | $23.15 | $18.85 | $19.89 | -12.53% | 8,762,068 |
| Mar 23, 2020 | $18.51 | $24.60 | $17.35 | $22.74 | +17.28% | 15,556,257 |
| Mar 16, 2020 | $19.95 | $22.13 | $15.21 | $19.39 | -17.94% | 24,587,203 |
| Mar 9, 2020 | $24.00 | $25.23 | $18.91 | $23.63 | -10.39% | 18,859,080 |
| Mar 2, 2020 | $28.58 | $31.04 | $25.68 | $26.37 | -7.34% | 15,479,892 |
| Feb 24, 2020 | $29.96 | $31.26 | $26.94 | $28.46 | -8.99% | 16,706,073 |
| Feb 18, 2020 | $32.10 | $32.48 | $30.66 | $31.27 | -2.68% | 10,131,318 |
| Feb 10, 2020 | $32.86 | $33.86 | $31.78 | $32.13 | -2.25% | 8,319,457 |
| Feb 3, 2020 | $32.64 | $33.68 | $31.61 | $32.87 | +1.20% | 15,962,546 |
| Jan 27, 2020 | $32.90 | $33.87 | $31.82 | $32.48 | -3.68% | 12,382,129 |
| Jan 21, 2020 | $33.22 | $34.98 | $33.11 | $33.72 | +1.32% | 8,630,913 |
| Jan 13, 2020 | $31.55 | $33.31 | $31.37 | $33.28 | +5.52% | 11,204,585 |
| Jan 6, 2020 | $31.36 | $31.99 | $30.76 | $31.54 | +0.29% | 11,741,362 |
| Dec 30, 2019 | $31.22 | $32.50 | $30.60 | $31.45 | +0.74% | 16,855,199 |
| Dec 23, 2019 | $31.29 | $31.45 | $30.68 | $31.22 | 0.00% | 3,017,395 |
| Dec 16, 2019 | $29.90 | $31.61 | $29.75 | $31.22 | +5.15% | 6,147,681 |
| Dec 9, 2019 | $29.49 | $30.26 | $29.08 | $29.69 | +0.68% | 4,955,536 |
| Dec 2, 2019 | $29.68 | $29.82 | $28.47 | $29.49 | -1.04% | 4,723,895 |
| Nov 25, 2019 | $29.00 | $30.30 | $28.68 | $29.80 | +4.23% | 4,012,497 |
| Nov 18, 2019 | $28.40 | $28.96 | $28.17 | $28.59 | +0.67% | 3,729,289 |
| Nov 11, 2019 | $27.20 | $28.48 | $27.11 | $28.40 | +3.69% | 3,706,435 |
| Nov 4, 2019 | $28.07 | $28.20 | $27.08 | $27.39 | -2.14% | 4,915,500 |
| Oct 28, 2019 | $27.50 | $28.04 | $26.81 | $27.99 | +2.41% | 5,098,441 |
| Oct 21, 2019 | $27.08 | $27.85 | $26.48 | $27.33 | +1.30% | 4,312,156 |
| Oct 14, 2019 | $25.74 | $27.29 | $25.52 | $26.98 | +4.70% | 3,814,361 |
| Oct 7, 2019 | $24.68 | $26.31 | $24.45 | $25.77 | +3.91% | 3,220,651 |
| Sep 30, 2019 | $25.72 | $25.98 | $23.45 | $24.80 | -3.46% | 6,840,010 |
| Sep 23, 2019 | $26.52 | $27.02 | $25.51 | $25.69 | -3.42% | 7,618,991 |
| Sep 16, 2019 | $25.50 | $27.00 | $25.26 | $26.60 | +3.14% | 5,238,288 |
| Sep 9, 2019 | $24.55 | $26.18 | $24.22 | $25.79 | +5.09% | 6,007,254 |
| Sep 3, 2019 | $22.46 | $24.98 | $21.85 | $24.54 | +7.73% | 4,669,002 |
| Aug 26, 2019 | $22.15 | $23.10 | $21.79 | $22.78 | +3.45% | 3,734,551 |
| Aug 19, 2019 | $22.29 | $23.14 | $21.83 | $22.02 | +1.43% | 4,722,801 |
| Aug 12, 2019 | $22.29 | $22.34 | $20.74 | $21.71 | -3.51% | 6,143,995 |
| Aug 5, 2019 | $22.52 | $24.00 | $21.50 | $22.50 | -1.96% | 5,788,296 |
| Jul 29, 2019 | $25.09 | $25.99 | $22.46 | $22.95 | -8.05% | 14,063,521 |
| Jul 22, 2019 | $23.25 | $25.16 | $22.21 | $24.96 | +8.38% | 6,334,120 |
| Jul 15, 2019 | $24.22 | $24.22 | $22.96 | $23.03 | -4.16% | 3,504,603 |
| Jul 8, 2019 | $23.39 | $25.00 | $23.01 | $24.03 | +1.56% | 8,506,613 |
| Jul 1, 2019 | $22.96 | $24.06 | $22.61 | $23.66 | +4.64% | 3,829,591 |
| Jun 24, 2019 | $22.19 | $22.81 | $21.64 | $22.61 | +1.48% | 2,049,554 |
| Jun 17, 2019 | $21.78 | $23.00 | $21.72 | $22.28 | +2.30% | 3,819,725 |
| Jun 10, 2019 | $21.46 | $22.00 | $21.16 | $21.78 | +1.11% | 2,192,241 |
| Jun 3, 2019 | $19.52 | $21.59 | $19.50 | $21.54 | +9.34% | 2,327,572 |
| May 28, 2019 | $20.24 | $20.44 | $19.66 | $19.70 | -2.91% | 2,181,724 |
| May 20, 2019 | $20.81 | $20.94 | $20.06 | $20.29 | -3.06% | 4,088,431 |
| May 13, 2019 | $20.22 | $21.17 | $20.02 | $20.93 | +1.50% | 3,185,803 |
| May 6, 2019 | $20.54 | $21.12 | $20.30 | $20.62 | -1.81% | 4,238,349 |
| Apr 29, 2019 | $20.95 | $21.67 | $19.63 | $21.00 | +0.33% | 4,579,099 |
| Apr 22, 2019 | $20.46 | $21.46 | $20.27 | $20.93 | +2.35% | 4,078,715 |
| Apr 15, 2019 | $19.20 | $20.52 | $18.85 | $20.45 | +7.46% | 2,849,635 |
| Apr 8, 2019 | $18.50 | $19.30 | $18.28 | $19.03 | +2.86% | 1,402,180 |
| Apr 1, 2019 | $18.28 | $18.89 | $18.10 | $18.50 | +1.20% | 1,729,999 |
| Mar 25, 2019 | $18.36 | $18.75 | $17.95 | $18.28 | -0.98% | 2,557,110 |
| Mar 18, 2019 | $19.12 | $19.54 | $18.41 | $18.46 | -2.89% | 2,515,568 |
| Mar 11, 2019 | $17.60 | $19.20 | $17.56 | $19.01 | +8.38% | 2,355,929 |
| Mar 4, 2019 | $17.95 | $18.28 | $17.33 | $17.54 | -1.68% | 2,094,324 |
| Feb 25, 2019 | $18.34 | $18.40 | $17.61 | $17.84 | -1.98% | 2,638,365 |
| Feb 19, 2019 | $18.33 | $18.56 | $18.09 | $18.20 | -1.41% | 1,878,377 |
| Feb 11, 2019 | $18.80 | $18.98 | $17.93 | $18.46 | -1.55% | 4,036,441 |
| Feb 4, 2019 | $19.45 | $20.67 | $18.45 | $18.75 | -3.25% | 4,636,253 |
| Jan 28, 2019 | $17.75 | $19.41 | $17.51 | $19.38 | +8.63% | 2,691,738 |
| Jan 22, 2019 | $18.83 | $18.84 | $17.60 | $17.84 | -5.46% | 1,703,400 |
| Jan 14, 2019 | $17.07 | $18.88 | $16.97 | $18.87 | +9.90% | 3,507,593 |
| Jan 7, 2019 | $16.30 | $17.42 | $16.10 | $17.17 | +5.99% | 3,107,845 |
| Dec 31, 2018 | $16.21 | $16.40 | $15.54 | $16.20 | +0.19% | 3,358,021 |
| Dec 24, 2018 | $15.67 | $16.49 | $15.55 | $16.17 | +0.31% | 3,665,728 |
| Dec 17, 2018 | $16.16 | $17.11 | $15.09 | $16.12 | -0.98% | 5,479,200 |
| Dec 10, 2018 | $17.51 | $17.97 | $16.28 | $16.28 | -7.29% | 4,424,387 |
| Dec 3, 2018 | $18.55 | $18.76 | $17.18 | $17.56 | -4.10% | 3,370,059 |
| Nov 26, 2018 | $19.12 | $19.49 | $18.13 | $18.31 | -3.53% | 2,362,433 |
| Nov 19, 2018 | $17.98 | $19.06 | $16.82 | $18.98 | +5.62% | 4,346,465 |
| Nov 12, 2018 | $19.84 | $20.08 | $17.69 | $17.97 | -9.92% | 3,856,504 |
| Nov 5, 2018 | $20.35 | $21.44 | $19.92 | $19.95 | -1.53% | 1,918,647 |
| Oct 29, 2018 | $19.50 | $21.35 | $18.06 | $20.26 | +6.18% | 5,284,481 |
| Oct 22, 2018 | $20.16 | $20.58 | $18.89 | $19.08 | -5.36% | 3,181,985 |
| Oct 15, 2018 | $20.35 | $21.46 | $20.04 | $20.16 | -0.59% | 2,491,651 |
| Oct 8, 2018 | $22.00 | $22.00 | $19.95 | $20.28 | -7.86% | 4,512,841 |
| Oct 1, 2018 | $22.61 | $23.33 | $22.00 | $22.01 | -2.39% | 2,357,954 |
| Sep 24, 2018 | $23.95 | $24.00 | $22.50 | $22.55 | -5.85% | 1,972,217 |
| Sep 17, 2018 | $23.50 | $24.25 | $23.20 | $23.95 | +2.13% | 2,591,058 |
| Sep 10, 2018 | $22.25 | $23.50 | $22.20 | $23.45 | +5.16% | 2,521,182 |
| Sep 4, 2018 | $23.20 | $23.20 | $21.80 | $22.30 | -3.88% | 1,888,938 |
| Aug 27, 2018 | $24.10 | $24.25 | $23.00 | $23.20 | -3.53% | 2,649,621 |
| Aug 20, 2018 | $23.35 | $24.25 | $23.25 | $24.05 | +3.00% | 2,569,963 |
| Aug 13, 2018 | $23.45 | $23.90 | $23.20 | $23.35 | -0.64% | 2,370,135 |
| Aug 6, 2018 | $24.15 | $24.15 | $23.30 | $23.50 | -2.99% | 2,727,961 |
| Jul 30, 2018 | $24.00 | $25.25 | $23.65 | $24.23 | +0.94% | 3,372,081 |
| Jul 23, 2018 | $23.90 | $24.20 | $23.53 | $24.00 | +0.21% | 1,694,490 |
| Jul 16, 2018 | $23.85 | $24.45 | $23.35 | $23.95 | +0.63% | 2,367,799 |
| Jul 9, 2018 | $23.75 | $23.90 | $23.15 | $23.80 | +0.63% | 2,439,975 |
| Jul 2, 2018 | $21.15 | $23.95 | $21.15 | $23.65 | +11.03% | 3,081,171 |
| Jun 25, 2018 | $22.55 | $22.55 | $21.10 | $21.30 | -5.33% | 3,480,330 |
| Jun 18, 2018 | $22.55 | $22.85 | $22.23 | $22.50 | -0.22% | 1,936,505 |
| Jun 11, 2018 | $22.80 | $23.20 | $22.35 | $22.55 | -0.88% | 1,931,815 |
| Jun 4, 2018 | $22.40 | $23.05 | $22.35 | $22.75 | +2.02% | 1,803,639 |
| May 29, 2018 | $21.60 | $22.40 | $21.30 | $22.30 | +2.29% | 1,758,640 |
| May 21, 2018 | $21.75 | $22.40 | $21.55 | $21.80 | +0.93% | 2,725,984 |
| May 14, 2018 | $21.65 | $22.40 | $21.43 | $21.60 | -0.23% | 4,517,421 |
| May 7, 2018 | $21.65 | $22.10 | $21.20 | $21.65 | +0.93% | 3,455,841 |
| Apr 30, 2018 | $20.45 | $21.80 | $20.35 | $21.45 | +6.06% | 4,732,076 |
| Apr 23, 2018 | $20.85 | $21.15 | $19.95 | $20.23 | -3.00% | 2,265,982 |
| Apr 16, 2018 | $20.30 | $21.05 | $19.95 | $20.85 | +3.22% | 2,302,949 |
| Apr 9, 2018 | $20.40 | $20.80 | $20.03 | $20.20 | -0.25% | 2,208,924 |
| Apr 2, 2018 | $21.35 | $21.35 | $19.95 | $20.25 | -5.15% | 2,659,965 |
| Mar 26, 2018 | $22.00 | $22.00 | $20.90 | $21.35 | -0.70% | 1,729,120 |
| Mar 19, 2018 | $22.40 | $22.60 | $21.40 | $21.50 | -4.23% | 2,275,354 |
| Mar 12, 2018 | $23.65 | $23.65 | $22.30 | $22.45 | -2.60% | 2,472,677 |
| Mar 5, 2018 | $22.40 | $23.10 | $22.30 | $23.05 | +1.99% | 1,955,203 |
| Feb 26, 2018 | $23.35 | $23.95 | $22.00 | $22.60 | -2.38% | 3,574,639 |
| Feb 20, 2018 | $23.15 | $23.90 | $22.70 | $23.15 | -0.64% | 2,710,241 |
| Feb 12, 2018 | $23.05 | $24.75 | $23.00 | $23.30 | +1.75% | 4,544,325 |
| Feb 5, 2018 | $25.10 | $25.50 | $21.35 | $22.90 | -10.37% | 6,727,046 |
| Jan 29, 2018 | $25.65 | $25.90 | $25.00 | $25.55 | -0.20% | 3,386,573 |
| Jan 22, 2018 | $24.40 | $25.75 | $24.20 | $25.60 | +5.13% | 3,145,184 |
| Jan 16, 2018 | $25.40 | $25.85 | $24.05 | $24.35 | -3.75% | 2,654,077 |
| Jan 8, 2018 | $23.95 | $25.50 | $23.55 | $25.30 | +5.64% | 3,065,495 |
| Jan 2, 2018 | $23.00 | $24.40 | $22.76 | $23.95 | +4.59% | 2,902,779 |
| Dec 26, 2017 | $22.65 | $23.20 | $22.55 | $22.90 | +1.10% | 1,868,771 |
| Dec 18, 2017 | $21.75 | $22.80 | $21.35 | $22.65 | +4.14% | 2,954,449 |
| Dec 11, 2017 | $22.15 | $22.65 | $21.68 | $21.75 | -1.81% | 3,388,906 |
| Dec 4, 2017 | $20.40 | $22.33 | $20.30 | $22.15 | +10.47% | 7,260,076 |
| Nov 27, 2017 | $20.95 | $21.00 | $19.50 | $20.05 | -4.75% | 7,984,884 |
| Nov 20, 2017 | $21.20 | $21.60 | $21.00 | $21.05 | -0.24% | 1,770,584 |
| Nov 13, 2017 | $20.85 | $21.50 | $19.90 | $21.10 | -0.71% | 4,654,509 |
| Nov 6, 2017 | $22.70 | $23.00 | $20.80 | $21.25 | -5.76% | 4,872,939 |
| Oct 30, 2017 | $22.40 | $23.15 | $21.25 | $22.55 | +0.67% | 5,750,504 |
| Oct 23, 2017 | $24.25 | $24.25 | $22.15 | $22.40 | -8.01% | 4,026,043 |
| Oct 16, 2017 | $24.05 | $24.55 | $23.76 | $24.35 | +1.25% | 2,247,391 |
| Oct 9, 2017 | $24.25 | $24.50 | $23.60 | $24.05 | -0.41% | 1,977,974 |
| Oct 2, 2017 | $23.75 | $24.85 | $23.60 | $24.15 | +2.33% | 3,774,894 |
| Sep 25, 2017 | $24.35 | $24.70 | $22.85 | $23.60 | -3.48% | 4,105,820 |
| Sep 18, 2017 | $23.75 | $24.60 | $23.25 | $24.45 | +3.82% | 4,592,868 |
| Sep 11, 2017 | $20.80 | $23.90 | $20.75 | $23.55 | +16.87% | 9,324,773 |
| Sep 5, 2017 | $21.00 | $21.20 | $20.05 | $20.15 | -4.05% | 2,635,356 |
| Aug 28, 2017 | $21.00 | $21.25 | $20.55 | $21.00 | +0.72% | 3,540,108 |
| Aug 21, 2017 | $21.00 | $21.25 | $20.55 | $20.85 | -0.48% | 4,404,451 |
| Aug 14, 2017 | $21.30 | $21.60 | $20.75 | $20.95 | -0.71% | 4,929,912 |
| Aug 7, 2017 | $21.95 | $22.13 | $19.90 | $21.10 | -3.87% | 7,823,914 |
| Jul 31, 2017 | $20.70 | $22.05 | $20.40 | $21.95 | +5.78% | 4,259,660 |
| Jul 24, 2017 | $20.40 | $21.25 | $20.05 | $20.75 | +1.22% | 2,366,486 |
| Jul 17, 2017 | $20.40 | $20.73 | $19.95 | $20.50 | +0.49% | 3,014,205 |
| Jul 10, 2017 | $19.35 | $20.85 | $19.25 | $20.40 | +5.97% | 5,138,613 |
| Jul 3, 2017 | $19.85 | $20.00 | $18.85 | $19.25 | -2.53% | 2,534,700 |
| Jun 26, 2017 | $19.35 | $20.00 | $19.10 | $19.75 | +2.07% | 3,695,210 |
| Jun 19, 2017 | $18.30 | $19.35 | $18.20 | $19.35 | +5.74% | 3,107,768 |
| Jun 12, 2017 | $18.10 | $18.75 | $17.70 | $18.30 | +1.10% | 4,370,898 |
| Jun 5, 2017 | $17.90 | $18.10 | $17.15 | $18.10 | +1.69% | 3,081,116 |
| May 30, 2017 | $17.75 | $17.95 | $17.45 | $17.80 | +0.28% | 2,251,347 |
| May 22, 2017 | $17.75 | $18.25 | $17.50 | $17.75 | +0.85% | 3,188,854 |
| May 15, 2017 | $18.30 | $18.80 | $16.85 | $17.60 | -3.56% | 6,467,775 |
| May 8, 2017 | $18.15 | $18.40 | $17.40 | $18.25 | +0.83% | 3,752,549 |
| May 1, 2017 | $17.75 | $18.65 | $17.20 | $18.10 | +2.26% | 6,140,091 |
| Apr 24, 2017 | $16.20 | $17.70 | $16.16 | $17.70 | +10.28% | 4,224,859 |
| Apr 17, 2017 | $16.15 | $16.30 | $15.73 | $16.05 | -0.62% | 2,184,836 |
| Apr 10, 2017 | $15.90 | $16.25 | $15.75 | $16.15 | +1.89% | 1,370,857 |
| Apr 3, 2017 | $16.00 | $16.10 | $15.60 | $15.85 | -0.63% | 1,896,172 |
| Mar 27, 2017 | $15.55 | $16.18 | $15.45 | $15.95 | +1.92% | 1,594,977 |
| Mar 20, 2017 | $16.00 | $16.15 | $15.50 | $15.65 | -2.49% | 2,302,283 |
| Mar 13, 2017 | $16.05 | $16.65 | $15.75 | $16.05 | +2.23% | 2,592,440 |
| Mar 6, 2017 | $15.85 | $16.00 | $15.45 | $15.70 | -1.57% | 2,575,054 |
| Feb 27, 2017 | $16.25 | $16.50 | $15.85 | $15.95 | -2.15% | 3,371,203 |
| Feb 21, 2017 | $16.05 | $16.50 | $16.05 | $16.30 | +1.56% | 2,610,332 |
| Feb 13, 2017 | $16.20 | $16.65 | $15.85 | $16.05 | -1.23% | 6,464,118 |
| Feb 6, 2017 | $17.00 | $17.15 | $16.00 | $16.25 | -4.41% | 6,581,234 |
| Jan 30, 2017 | $17.25 | $17.50 | $16.85 | $17.00 | -2.02% | 4,012,241 |
| Jan 23, 2017 | $17.00 | $17.45 | $16.80 | $17.35 | +2.06% | 2,723,449 |
| Jan 17, 2017 | $16.95 | $17.15 | $16.70 | $17.00 | +0.29% | 2,863,412 |
| Jan 9, 2017 | $16.65 | $17.05 | $16.50 | $16.95 | +1.80% | 3,847,514 |
| Jan 3, 2017 | $15.50 | $16.85 | $15.20 | $16.65 | +9.18% | 5,232,931 |
| Dec 27, 2016 | $15.35 | $15.53 | $14.98 | $15.25 | -0.97% | 3,342,782 |
| Dec 19, 2016 | $15.80 | $16.10 | $15.10 | $15.40 | -2.22% | 4,312,080 |
| Dec 12, 2016 | $16.20 | $16.25 | $15.40 | $15.75 | -2.78% | 4,711,935 |
| Dec 5, 2016 | $15.30 | $16.45 | $14.85 | $16.20 | +5.88% | 6,529,951 |
| Nov 28, 2016 | $15.85 | $15.90 | $14.95 | $15.30 | -3.77% | 3,398,867 |
| Nov 21, 2016 | $16.05 | $16.15 | $15.45 | $15.90 | -1.24% | 2,288,718 |
| Nov 14, 2016 | $15.60 | $16.30 | $15.50 | $16.10 | – | 3,348,320 |
Seasonality
CG 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 | 7.0% | -4.1% | -4.3% | 0.5% | 3.0% | 3.0% | 12.0% | -4.3% | -2.6% | 1.3% | 6.3% | 4.0% |
| Months up | 7 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 10 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -0.6% | -11.0% | -6.9% | 3.5% | -8.6% | -7.3% | 9.3% | 5.9% | -18.0% | 1.3% | ||
| 2025 | 11.2% | -10.7% | -12.5% | -11.4% | 17.8% | 13.7% | 18.0% | 7.0% | -2.9% | -15.0% | 3.0% | 8.4% |
| 2024 | -1.6% | 15.5% | 2.3% | -4.5% | -3.3% | -6.5% | 23.9% | -18.6% | 7.3% | 16.2% | 7.1% | -5.1% |
| 2023 | 20.5% | -3.5% | -9.7% | -2.4% | -8.4% | 16.6% | 11.6% | -8.3% | -6.8% | -8.7% | 25.9% | 18.7% |
| 2022 | -7.0% | -7.7% | 4.4% | -25.8% | 7.1% | -17.8% | 22.9% | -15.7% | -20.6% | 9.4% | 11.5% | -4.3% |
| 2021 | 2.6% | 6.9% | 7.3% | 16.1% | 2.9% | 6.5% | 8.6% | -1.6% | -4.3% | 18.8% | -2.2% | 0.4% |
| 2020 | 1.2% | -11.7% | -23.9% | 8.3% | 19.2% | 0.9% | 2.0% | -8.5% | -4.4% | 1.0% | 15.1% | 10.7% |
| 2019 | 19.9% | -4.0% | 3.2% | 14.6% | -5.1% | 14.8% | 5.5% | -2.7% | 12.2% | 6.7% | 10.5% | 7.7% |
| 2018 | 10.0% | -8.1% | -6.6% | -4.0% | 8.2% | -2.7% | 14.3% | -3.8% | -2.8% | -10.1% | -7.8% | -14.0% |
| 2017 | 13.4% | -6.3% | -0.6% | 11.0% | 0.3% | 11.9% | 3.8% | 3.3% | 13.7% | -6.6% | -6.4% | 13.9% |