Celestica Inc (CLS) stock
CLSNYSEPrinted Circuit BoardsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 16/30
$265.53−17.22 (-6.09%)
Close on Oct 30, 2026Market cap $30.53BP/E 27.6Yield –
Price history
Celestica share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$265.53
-6.09% on the day
52-week range
$244.51 – $474.03
-44.0% from the high
Change over 52 weeks
-21.9%
From $340.13 on Oct 30, 2025
Average volume
2.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $267.00 | $308.21 | $246.24 | $265.53 | +2.12% | 25,644,521 |
| Oct 19, 2026 | $314.08 | $315.25 | $253.71 | $260.01 | -14.42% | 12,433,696 |
| Oct 12, 2026 | $360.06 | $364.00 | $296.12 | $303.81 | -16.11% | 12,076,763 |
| Oct 5, 2026 | $389.08 | $393.72 | $346.80 | $362.16 | -6.50% | 7,361,512 |
| Sep 28, 2026 | $363.93 | $391.50 | $349.52 | $387.32 | +5.99% | 12,374,191 |
| Sep 21, 2026 | $341.45 | $381.30 | $333.10 | $365.44 | +9.86% | 12,109,631 |
| Sep 14, 2026 | $323.15 | $353.96 | $313.00 | $332.63 | -4.02% | 9,809,457 |
| Sep 8, 2026 | $318.37 | $353.00 | $317.31 | $346.55 | +10.95% | 9,716,921 |
| Aug 31, 2026 | $299.71 | $318.41 | $273.80 | $312.35 | +4.57% | 12,029,784 |
| Aug 24, 2026 | $298.63 | $325.82 | $284.55 | $298.70 | +0.73% | 8,678,931 |
| Aug 17, 2026 | $337.58 | $346.24 | $292.50 | $296.55 | -11.49% | 11,421,413 |
| Aug 10, 2026 | $320.00 | $365.52 | $309.50 | $335.05 | +5.42% | 13,915,822 |
| Aug 3, 2026 | $321.48 | $378.99 | $305.75 | $317.83 | -4.11% | 19,367,399 |
| Jul 27, 2026 | $306.82 | $374.50 | $289.26 | $331.44 | +8.57% | 24,138,637 |
| Jul 20, 2026 | $306.04 | $349.31 | $303.72 | $305.28 | +1.31% | 10,769,117 |
| Jul 13, 2026 | $350.30 | $364.01 | $282.21 | $301.34 | -16.26% | 9,495,512 |
| Jul 6, 2026 | $340.00 | $378.00 | $330.18 | $359.85 | +7.03% | 7,179,663 |
| Jun 29, 2026 | $339.78 | $365.67 | $322.25 | $336.21 | -0.39% | 7,143,560 |
| Jun 22, 2026 | $372.44 | $378.38 | $336.54 | $337.53 | -9.40% | 10,514,390 |
| Jun 15, 2026 | $408.00 | $414.13 | $372.06 | $372.55 | -5.23% | 6,103,367 |
| Jun 8, 2026 | $389.90 | $398.48 | $344.90 | $393.12 | +5.76% | 8,792,822 |
| Jun 1, 2026 | $385.34 | $474.03 | $367.00 | $371.71 | -3.55% | 16,276,466 |
| May 26, 2026 | $381.05 | $387.43 | $340.00 | $385.39 | +4.91% | 9,888,071 |
| May 18, 2026 | $357.00 | $368.83 | $324.50 | $367.37 | +2.46% | 9,264,404 |
| May 11, 2026 | $374.71 | $391.40 | $357.55 | $358.55 | -4.53% | 9,057,748 |
| May 4, 2026 | $423.44 | $435.00 | $373.53 | $375.55 | -10.35% | 11,540,728 |
| Apr 27, 2026 | $421.15 | $426.55 | $350.01 | $418.93 | +2.13% | 17,885,162 |
| Apr 20, 2026 | $399.00 | $420.63 | $388.97 | $410.21 | +3.59% | 9,306,163 |
| Apr 13, 2026 | $349.00 | $399.36 | $345.00 | $396.01 | +12.72% | 13,166,333 |
| Apr 6, 2026 | $295.15 | $354.75 | $286.15 | $351.31 | +19.15% | 10,361,774 |
| Mar 30, 2026 | $281.02 | $296.78 | $253.11 | $294.84 | +5.22% | 7,937,887 |
| Mar 23, 2026 | $273.71 | $309.38 | $269.68 | $280.22 | +4.13% | 9,171,391 |
| Mar 16, 2026 | $270.91 | $287.10 | $264.17 | $269.10 | +2.14% | 7,746,641 |
| Mar 9, 2026 | $245.13 | $278.00 | $244.51 | $263.46 | +5.59% | 8,296,413 |
| Mar 2, 2026 | $266.59 | $275.95 | $249.02 | $249.52 | -10.12% | 9,990,519 |
| Feb 23, 2026 | $288.54 | $307.10 | $270.46 | $277.63 | -5.15% | 10,689,458 |
| Feb 17, 2026 | $276.34 | $301.68 | $271.00 | $292.69 | +4.29% | 7,249,652 |
| Feb 9, 2026 | $304.62 | $325.01 | $272.00 | $280.66 | -8.74% | 13,895,294 |
| Feb 2, 2026 | $285.18 | $317.00 | $266.50 | $307.53 | +9.45% | 20,320,783 |
| Jan 26, 2026 | $303.09 | $352.20 | $279.00 | $280.99 | -7.29% | 24,699,891 |
| Jan 20, 2026 | $303.84 | $319.99 | $273.99 | $303.09 | -3.35% | 13,378,823 |
| Jan 12, 2026 | $299.80 | $333.78 | $297.20 | $313.60 | +3.74% | 10,766,783 |
| Jan 5, 2026 | $307.34 | $312.30 | $272.68 | $302.30 | -0.03% | 12,767,723 |
| Dec 29, 2025 | $296.00 | $312.80 | $293.08 | $302.40 | -0.38% | 5,910,229 |
| Dec 22, 2025 | $301.62 | $312.61 | $293.60 | $303.56 | +3.86% | 4,808,941 |
| Dec 15, 2025 | $311.00 | $311.60 | $266.00 | $292.29 | -4.64% | 17,509,200 |
| Dec 8, 2025 | $335.00 | $353.38 | $304.01 | $306.50 | -5.72% | 13,342,039 |
| Dec 1, 2025 | $336.29 | $337.00 | $297.35 | $325.09 | -5.61% | 12,108,204 |
| Nov 24, 2025 | $284.30 | $344.78 | $282.68 | $344.41 | +22.98% | 12,467,424 |
| Nov 17, 2025 | $306.90 | $330.50 | $263.08 | $280.06 | -9.91% | 19,306,872 |
| Nov 10, 2025 | $340.68 | $346.20 | $275.77 | $310.88 | -3.48% | 16,756,884 |
| Nov 3, 2025 | $346.26 | $363.40 | $303.50 | $322.10 | -6.50% | 14,259,571 |
| Oct 27, 2025 | $306.69 | $360.99 | $301.69 | $344.48 | +16.14% | 22,660,072 |
| Oct 20, 2025 | $284.01 | $300.75 | $261.48 | $296.62 | +7.29% | 12,114,156 |
| Oct 13, 2025 | $263.76 | $296.85 | $238.23 | $276.46 | +13.43% | 16,503,636 |
| Oct 6, 2025 | $240.45 | $263.90 | $230.24 | $243.72 | +4.30% | 12,438,907 |
| Sep 29, 2025 | $246.89 | $257.58 | $231.44 | $233.67 | -4.15% | 11,320,052 |
| Sep 22, 2025 | $252.63 | $261.83 | $227.00 | $243.79 | -3.61% | 14,148,213 |
| Sep 15, 2025 | $241.12 | $258.16 | $238.13 | $252.93 | +4.62% | 15,039,949 |
| Sep 8, 2025 | $246.52 | $254.70 | $237.73 | $241.77 | -0.37% | 16,942,688 |
| Sep 2, 2025 | $187.80 | $257.40 | $183.66 | $242.68 | +24.61% | 18,567,745 |
| Aug 25, 2025 | $188.48 | $214.63 | $186.75 | $194.75 | +3.09% | 12,822,369 |
| Aug 18, 2025 | $194.76 | $197.49 | $173.23 | $188.92 | -3.36% | 13,334,374 |
| Aug 11, 2025 | $207.65 | $218.80 | $189.16 | $195.48 | -5.87% | 16,204,128 |
| Aug 4, 2025 | $199.05 | $209.24 | $191.60 | $207.66 | +6.63% | 15,218,743 |
| Jul 28, 2025 | $169.90 | $214.47 | $169.19 | $194.74 | +14.40% | 35,122,444 |
| Jul 21, 2025 | $157.41 | $173.63 | $153.11 | $170.22 | +6.31% | 18,781,766 |
| Jul 14, 2025 | $160.35 | $165.83 | $154.54 | $160.12 | -0.57% | 13,923,834 |
| Jul 7, 2025 | $157.27 | $163.95 | $152.43 | $161.03 | +1.11% | 15,584,873 |
| Jun 30, 2025 | $154.40 | $160.63 | $144.27 | $159.26 | +4.32% | 13,941,451 |
| Jun 23, 2025 | $133.93 | $155.35 | $130.68 | $152.67 | +12.90% | 18,524,247 |
| Jun 16, 2025 | $127.83 | $139.89 | $127.20 | $135.23 | +7.90% | 12,627,950 |
| Jun 9, 2025 | $122.97 | $131.70 | $117.28 | $125.33 | +3.81% | 19,439,634 |
| Jun 2, 2025 | $114.96 | $122.81 | $112.74 | $120.73 | +4.64% | 14,103,474 |
| May 26, 2025 | $116.39 | $124.67 | $110.54 | $115.38 | -3.42% | 17,409,476 |
| May 19, 2025 | $110.20 | $121.28 | $109.09 | $119.47 | +5.49% | 17,900,938 |
| May 12, 2025 | $99.69 | $116.10 | $95.67 | $113.25 | +21.71% | 22,901,905 |
| May 5, 2025 | $92.75 | $99.68 | $90.00 | $93.05 | -1.08% | 13,823,039 |
| Apr 28, 2025 | $89.54 | $96.63 | $81.88 | $94.07 | +5.64% | 19,639,890 |
| Apr 21, 2025 | $82.48 | $95.22 | $78.84 | $89.05 | +5.96% | 26,392,293 |
| Apr 14, 2025 | $84.17 | $86.10 | $77.87 | $84.04 | +6.20% | 17,744,277 |
| Apr 7, 2025 | $61.16 | $85.38 | $61.07 | $79.13 | +19.62% | 35,892,483 |
| Mar 31, 2025 | $76.13 | $84.32 | $58.05 | $66.15 | -20.00% | 30,595,209 |
| Mar 24, 2025 | $100.26 | $101.52 | $81.44 | $82.69 | -13.82% | 20,207,052 |
| Mar 17, 2025 | $91.60 | $98.64 | $86.16 | $95.95 | +4.77% | 16,370,034 |
| Mar 10, 2025 | $82.75 | $92.69 | $78.33 | $91.58 | +4.63% | 24,051,038 |
| Mar 3, 2025 | $108.10 | $109.28 | $80.26 | $87.53 | -18.23% | 32,065,800 |
| Feb 24, 2025 | $120.00 | $121.46 | $101.18 | $107.05 | -10.23% | 28,796,577 |
| Feb 18, 2025 | $135.45 | $137.89 | $118.60 | $119.25 | -9.70% | 15,481,675 |
| Feb 10, 2025 | $125.00 | $135.25 | $122.29 | $132.06 | +1.82% | 15,945,313 |
| Feb 3, 2025 | $110.80 | $144.27 | $109.00 | $129.70 | +5.05% | 36,723,648 |
| Jan 27, 2025 | $105.63 | $133.67 | $86.12 | $123.47 | +1.46% | 55,071,981 |
| Jan 21, 2025 | $119.33 | $131.23 | $114.35 | $121.69 | +7.42% | 13,738,992 |
| Jan 13, 2025 | $100.00 | $115.52 | $96.07 | $113.28 | +9.30% | 14,151,302 |
| Jan 6, 2025 | $99.76 | $104.92 | $96.73 | $103.64 | +6.93% | 9,834,718 |
| Dec 30, 2024 | $93.33 | $97.18 | $90.31 | $96.92 | +1.91% | 5,108,604 |
| Dec 23, 2024 | $95.90 | $99.26 | $94.11 | $95.10 | -0.37% | 4,706,084 |
| Dec 16, 2024 | $99.96 | $100.51 | $89.52 | $95.45 | -3.78% | 10,071,388 |
| Dec 9, 2024 | $94.03 | $99.34 | $87.83 | $99.20 | +4.58% | 10,627,536 |
| Dec 2, 2024 | $85.93 | $96.00 | $84.51 | $94.86 | +11.29% | 9,925,127 |
| Nov 25, 2024 | $90.44 | $91.32 | $81.29 | $85.24 | -4.40% | 8,932,646 |
| Nov 18, 2024 | $84.40 | $93.15 | $83.36 | $89.16 | +8.49% | 13,579,357 |
| Nov 11, 2024 | $87.17 | $87.99 | $77.78 | $82.18 | -4.27% | 12,238,654 |
| Nov 4, 2024 | $71.15 | $86.36 | $70.72 | $85.85 | +22.26% | 14,659,161 |
| Oct 28, 2024 | $70.19 | $71.56 | $67.30 | $70.22 | +1.21% | 10,874,496 |
| Oct 21, 2024 | $57.19 | $70.07 | $55.30 | $69.38 | +19.99% | 19,245,206 |
| Oct 14, 2024 | $64.19 | $64.56 | $57.76 | $57.82 | -8.31% | 11,948,659 |
| Oct 7, 2024 | $53.42 | $63.85 | $53.37 | $63.06 | +17.15% | 12,076,445 |
| Sep 30, 2024 | $50.35 | $54.06 | $48.97 | $53.83 | +5.38% | 7,566,694 |
| Sep 23, 2024 | $49.00 | $53.52 | $48.77 | $51.08 | +4.82% | 5,976,575 |
| Sep 16, 2024 | $45.07 | $49.90 | $44.46 | $48.73 | +6.24% | 7,925,487 |
| Sep 9, 2024 | $42.36 | $46.92 | $41.75 | $45.87 | +11.80% | 10,822,461 |
| Sep 3, 2024 | $50.00 | $50.14 | $40.65 | $41.03 | -19.42% | 10,954,517 |
| Aug 26, 2024 | $53.00 | $53.01 | $48.54 | $50.92 | -4.18% | 9,076,830 |
| Aug 19, 2024 | $54.42 | $55.34 | $52.62 | $53.14 | -2.99% | 7,397,959 |
| Aug 12, 2024 | $48.00 | $56.61 | $47.88 | $54.78 | +14.65% | 8,908,792 |
| Aug 5, 2024 | $41.10 | $48.53 | $40.25 | $47.78 | +3.22% | 13,518,268 |
| Jul 29, 2024 | $53.03 | $54.12 | $45.52 | $46.29 | -12.11% | 17,840,019 |
| Jul 22, 2024 | $57.38 | $58.70 | $50.33 | $52.67 | -6.78% | 17,395,938 |
| Jul 15, 2024 | $59.95 | $63.49 | $54.49 | $56.50 | -4.88% | 13,751,772 |
| Jul 8, 2024 | $58.00 | $62.09 | $57.79 | $59.40 | +3.09% | 7,909,954 |
| Jul 1, 2024 | $58.00 | $59.77 | $55.65 | $57.62 | +0.51% | 4,678,668 |
| Jun 24, 2024 | $55.36 | $58.37 | $53.33 | $57.33 | +2.54% | 10,163,436 |
| Jun 17, 2024 | $56.91 | $60.15 | $53.22 | $55.91 | +0.36% | 9,584,224 |
| Jun 10, 2024 | $51.88 | $56.90 | $51.88 | $55.71 | +6.62% | 9,950,608 |
| Jun 3, 2024 | $56.85 | $57.12 | $50.89 | $52.25 | -6.56% | 11,529,060 |
| May 28, 2024 | $60.90 | $61.06 | $53.58 | $55.92 | -4.90% | 10,102,284 |
| May 20, 2024 | $51.85 | $58.99 | $51.71 | $58.80 | +14.00% | 12,158,741 |
| May 13, 2024 | $49.03 | $53.01 | $46.52 | $51.58 | +6.33% | 12,965,642 |
| May 6, 2024 | $45.97 | $49.60 | $45.57 | $48.51 | +8.14% | 9,411,336 |
| Apr 29, 2024 | $43.65 | $45.37 | $41.81 | $44.86 | +3.22% | 12,050,947 |
| Apr 22, 2024 | $41.79 | $46.10 | $41.21 | $43.46 | +6.70% | 17,773,085 |
| Apr 15, 2024 | $45.30 | $46.62 | $40.32 | $40.73 | -8.96% | 11,771,815 |
| Apr 8, 2024 | $50.25 | $50.51 | $44.33 | $44.74 | -9.41% | 9,036,156 |
| Apr 1, 2024 | $45.09 | $51.12 | $43.94 | $49.39 | +9.90% | 11,163,634 |
| Mar 25, 2024 | $46.68 | $47.43 | $44.51 | $44.94 | -4.44% | 5,017,572 |
| Mar 18, 2024 | $44.63 | $47.26 | $41.50 | $47.03 | +6.96% | 11,178,323 |
| Mar 11, 2024 | $45.02 | $45.51 | $42.10 | $43.97 | -4.62% | 12,148,966 |
| Mar 4, 2024 | $45.33 | $49.36 | $45.24 | $46.10 | +1.77% | 12,122,815 |
| Feb 26, 2024 | $41.06 | $46.34 | $40.69 | $45.30 | +12.05% | 9,215,231 |
| Feb 20, 2024 | $39.01 | $41.86 | $36.11 | $40.43 | +2.28% | 11,043,877 |
| Feb 12, 2024 | $38.95 | $40.22 | $36.00 | $39.53 | +2.25% | 10,681,721 |
| Feb 5, 2024 | $36.07 | $38.71 | $35.56 | $38.66 | +7.18% | 11,658,089 |
| Jan 29, 2024 | $32.10 | $36.43 | $31.82 | $36.07 | +12.75% | 20,084,661 |
| Jan 22, 2024 | $31.83 | $32.54 | $30.40 | $31.99 | +3.53% | 11,189,249 |
| Jan 16, 2024 | $28.50 | $31.25 | $26.62 | $30.90 | +7.55% | 9,241,888 |
| Jan 8, 2024 | $28.01 | $29.89 | $27.84 | $28.73 | +2.94% | 7,252,407 |
| Jan 2, 2024 | $28.64 | $28.95 | $27.64 | $27.91 | -4.68% | 4,857,954 |
| Dec 26, 2023 | $30.11 | $30.36 | $29.03 | $29.28 | -1.81% | 4,706,709 |
| Dec 18, 2023 | $29.63 | $30.02 | $28.56 | $29.82 | +1.15% | 4,607,192 |
| Dec 11, 2023 | $27.20 | $29.54 | $26.90 | $29.48 | +8.42% | 10,336,418 |
| Dec 4, 2023 | $26.84 | $27.58 | $25.84 | $27.19 | +0.22% | 8,247,837 |
| Nov 27, 2023 | $27.02 | $28.30 | $25.89 | $27.13 | +0.04% | 10,488,950 |
| Nov 20, 2023 | $28.24 | $28.39 | $26.37 | $27.12 | -3.32% | 4,875,938 |
| Nov 13, 2023 | $25.51 | $28.38 | $25.21 | $28.05 | +10.09% | 9,168,594 |
| Nov 6, 2023 | $25.71 | $26.07 | $24.37 | $25.48 | -0.70% | 6,599,735 |
| Oct 30, 2023 | $22.82 | $25.70 | $21.89 | $25.66 | +14.66% | 9,741,574 |
| Oct 23, 2023 | $25.74 | $26.45 | $20.87 | $22.38 | -13.29% | 19,299,523 |
| Oct 16, 2023 | $27.30 | $27.58 | $25.37 | $25.81 | -0.39% | 8,574,699 |
| Oct 9, 2023 | $26.21 | $27.17 | $25.83 | $25.91 | -1.93% | 8,197,806 |
| Oct 2, 2023 | $24.50 | $26.60 | $23.49 | $26.42 | +7.75% | 12,557,818 |
| Sep 25, 2023 | $22.36 | $25.26 | $22.23 | $24.52 | +8.74% | 7,977,096 |
| Sep 18, 2023 | $22.87 | $23.13 | $21.73 | $22.55 | -1.05% | 6,098,453 |
| Sep 11, 2023 | $23.71 | $24.46 | $22.63 | $22.79 | -2.44% | 7,985,676 |
| Sep 5, 2023 | $23.50 | $23.65 | $22.73 | $23.36 | -0.64% | 5,601,994 |
| Aug 28, 2023 | $21.93 | $23.89 | $21.92 | $23.51 | +7.79% | 8,666,577 |
| Aug 21, 2023 | $20.55 | $23.19 | $20.55 | $21.81 | +6.23% | 12,629,750 |
| Aug 14, 2023 | $20.83 | $21.79 | $20.22 | $20.53 | -1.72% | 8,355,849 |
| Aug 7, 2023 | $21.47 | $21.68 | $20.40 | $20.89 | -2.15% | 6,952,787 |
| Jul 31, 2023 | $20.98 | $22.68 | $20.30 | $21.35 | +3.04% | 15,350,886 |
| Jul 24, 2023 | $16.04 | $21.41 | $15.98 | $20.72 | +29.02% | 13,510,942 |
| Jul 17, 2023 | $15.88 | $16.60 | $15.84 | $16.06 | +1.39% | 2,706,126 |
| Jul 10, 2023 | $15.05 | $16.61 | $14.92 | $15.84 | +5.67% | 5,450,450 |
| Jul 3, 2023 | $14.50 | $15.13 | $14.37 | $14.99 | +3.38% | 2,538,052 |
| Jun 26, 2023 | $14.26 | $14.56 | $13.51 | $14.50 | +1.83% | 3,373,723 |
| Jun 20, 2023 | $14.30 | $14.97 | $14.17 | $14.24 | 0.00% | 3,258,183 |
| Jun 12, 2023 | $13.08 | $14.28 | $13.02 | $14.24 | +9.29% | 5,598,458 |
| Jun 5, 2023 | $13.13 | $13.19 | $12.22 | $13.03 | -0.69% | 8,407,337 |
| May 30, 2023 | $13.01 | $13.23 | $12.54 | $13.12 | +2.10% | 2,602,883 |
| May 22, 2023 | $11.45 | $12.97 | $11.13 | $12.85 | +12.52% | 2,590,634 |
| May 15, 2023 | $10.97 | $11.52 | $10.85 | $11.42 | +4.67% | 1,445,451 |
| May 8, 2023 | $11.10 | $11.24 | $10.77 | $10.91 | -1.00% | 2,247,365 |
| May 1, 2023 | $10.80 | $11.10 | $10.50 | $11.02 | +1.47% | 3,584,247 |
| Apr 24, 2023 | $11.93 | $12.10 | $10.75 | $10.86 | -8.66% | 3,743,187 |
| Apr 17, 2023 | $12.49 | $12.65 | $11.78 | $11.89 | -4.88% | 2,012,234 |
| Apr 10, 2023 | $12.01 | $12.74 | $11.94 | $12.50 | +4.60% | 3,123,187 |
| Apr 3, 2023 | $12.84 | $13.01 | $11.92 | $11.95 | -7.36% | 2,165,560 |
| Mar 27, 2023 | $12.51 | $12.93 | $12.23 | $12.90 | +4.28% | 2,172,166 |
| Mar 20, 2023 | $12.05 | $12.69 | $12.02 | $12.37 | +3.08% | 1,247,585 |
| Mar 13, 2023 | $12.27 | $12.85 | $11.53 | $12.00 | -4.08% | 3,230,739 |
| Mar 6, 2023 | $13.15 | $13.29 | $12.41 | $12.51 | -5.23% | 2,137,385 |
| Feb 27, 2023 | $13.25 | $13.32 | $12.78 | $13.20 | +0.61% | 1,760,073 |
| Feb 21, 2023 | $13.10 | $13.22 | $12.81 | $13.12 | -0.38% | 2,185,518 |
| Feb 13, 2023 | $13.38 | $13.81 | $13.11 | $13.17 | -1.64% | 2,467,789 |
| Feb 6, 2023 | $13.50 | $13.60 | $13.17 | $13.39 | -2.12% | 1,729,798 |
| Jan 30, 2023 | $13.02 | $13.97 | $12.67 | $13.68 | +3.64% | 3,195,522 |
| Jan 23, 2023 | $13.01 | $14.28 | $12.97 | $13.20 | +1.69% | 2,925,920 |
| Jan 17, 2023 | $13.10 | $13.21 | $12.52 | $12.98 | -0.15% | 1,975,629 |
| Jan 9, 2023 | $11.48 | $13.03 | $11.47 | $13.00 | +14.24% | 2,265,103 |
| Jan 3, 2023 | $11.32 | $11.75 | $10.99 | $11.38 | +0.98% | 1,371,135 |
| Dec 27, 2022 | $10.83 | $11.31 | $10.73 | $11.27 | +3.78% | 1,248,931 |
| Dec 19, 2022 | $11.03 | $11.28 | $10.57 | $10.86 | -1.54% | 1,119,586 |
| Dec 12, 2022 | $11.01 | $11.55 | $10.71 | $11.03 | +0.46% | 2,005,255 |
| Dec 5, 2022 | $11.14 | $11.25 | $10.58 | $10.98 | -2.05% | 1,416,043 |
| Nov 28, 2022 | $11.09 | $11.35 | $10.77 | $11.21 | -0.36% | 2,069,248 |
| Nov 21, 2022 | $11.21 | $11.30 | $10.98 | $11.25 | +0.45% | 1,051,955 |
| Nov 14, 2022 | $11.40 | $11.80 | $11.05 | $11.20 | -2.18% | 2,097,393 |
| Nov 7, 2022 | $10.64 | $11.72 | $10.47 | $11.45 | +7.61% | 1,760,979 |
| Oct 31, 2022 | $10.99 | $11.26 | $10.33 | $10.64 | -3.80% | 2,601,537 |
| Oct 24, 2022 | $9.30 | $11.68 | $9.22 | $11.06 | +19.57% | 5,018,808 |
| Oct 17, 2022 | $8.81 | $9.53 | $8.81 | $9.25 | +7.18% | 2,354,361 |
| Oct 10, 2022 | $9.05 | $9.05 | $8.34 | $8.63 | -4.00% | 1,590,086 |
| Oct 3, 2022 | $8.53 | $9.19 | $8.46 | $8.99 | +6.90% | 2,361,502 |
| Sep 26, 2022 | $8.48 | $8.72 | $8.21 | $8.41 | -1.64% | 2,335,049 |
| Sep 19, 2022 | $9.28 | $9.52 | $8.45 | $8.55 | -9.52% | 1,471,307 |
| Sep 12, 2022 | $10.23 | $10.45 | $9.35 | $9.45 | -6.99% | 1,393,760 |
| Sep 6, 2022 | $9.92 | $10.21 | $9.61 | $10.16 | +3.15% | 1,427,034 |
| Aug 29, 2022 | $10.66 | $10.72 | $9.64 | $9.85 | -8.03% | 1,636,698 |
| Aug 22, 2022 | $11.20 | $11.42 | $10.69 | $10.71 | -5.05% | 1,154,037 |
| Aug 15, 2022 | $11.21 | $11.69 | $11.09 | $11.28 | -0.53% | 1,699,912 |
| Aug 8, 2022 | $10.99 | $11.54 | $10.74 | $11.34 | +3.66% | 1,899,066 |
| Aug 1, 2022 | $10.48 | $11.17 | $10.31 | $10.94 | +3.80% | 2,694,658 |
| Jul 25, 2022 | $10.42 | $10.91 | $9.18 | $10.54 | +1.35% | 4,437,925 |
| Jul 18, 2022 | $9.78 | $10.66 | $9.71 | $10.40 | +6.67% | 1,666,452 |
| Jul 11, 2022 | $9.66 | $9.82 | $9.32 | $9.75 | -0.31% | 1,032,326 |
| Jul 5, 2022 | $9.56 | $10.05 | $9.12 | $9.78 | +1.56% | 1,825,346 |
| Jun 27, 2022 | $9.97 | $10.44 | $9.30 | $9.63 | -2.63% | 1,750,098 |
| Jun 21, 2022 | $9.75 | $10.23 | $9.44 | $9.89 | +4.11% | 1,359,868 |
| Jun 13, 2022 | $10.50 | $10.75 | $9.29 | $9.50 | -12.44% | 3,239,179 |
| Jun 6, 2022 | $11.34 | $11.45 | $10.73 | $10.85 | -2.60% | 1,469,084 |
| May 31, 2022 | $10.88 | $11.30 | $10.77 | $11.14 | +1.92% | 1,484,024 |
| May 23, 2022 | $10.34 | $10.95 | $10.18 | $10.93 | +6.43% | 1,736,013 |
| May 16, 2022 | $10.50 | $11.42 | $10.05 | $10.27 | -3.02% | 2,437,280 |
| May 9, 2022 | $10.30 | $10.67 | $9.91 | $10.59 | +0.47% | 3,013,815 |
| May 2, 2022 | $11.13 | $11.21 | $10.42 | $10.54 | -6.14% | 3,192,272 |
| Apr 25, 2022 | $10.82 | $11.63 | $10.45 | $11.23 | +2.37% | 3,926,026 |
| Apr 18, 2022 | $11.08 | $11.53 | $10.87 | $10.97 | -1.35% | 2,485,494 |
| Apr 11, 2022 | $11.17 | $11.40 | $10.99 | $11.12 | -1.51% | 1,472,461 |
| Apr 4, 2022 | $12.02 | $12.02 | $11.01 | $11.29 | -5.21% | 3,219,240 |
| Mar 28, 2022 | $12.24 | $12.70 | $11.53 | $11.91 | -2.93% | 3,139,761 |
| Mar 21, 2022 | $12.30 | $12.63 | $11.85 | $12.27 | +0.66% | 2,687,176 |
| Mar 14, 2022 | $11.75 | $12.63 | $11.29 | $12.19 | +4.64% | 3,703,542 |
| Mar 7, 2022 | $11.46 | $11.91 | $10.78 | $11.65 | +1.22% | 3,271,491 |
| Feb 28, 2022 | $11.87 | $12.11 | $11.39 | $11.51 | -4.72% | 2,401,895 |
| Feb 22, 2022 | $12.24 | $12.40 | $11.17 | $12.08 | -2.27% | 2,574,416 |
| Feb 14, 2022 | $11.96 | $12.64 | $11.87 | $12.36 | +3.09% | 3,169,653 |
| Feb 7, 2022 | $12.19 | $12.39 | $11.70 | $11.99 | -1.40% | 5,528,732 |
| Jan 31, 2022 | $12.43 | $13.40 | $11.96 | $12.16 | -2.56% | 5,370,488 |
| Jan 24, 2022 | $10.43 | $12.49 | $10.15 | $12.48 | +16.96% | 3,783,663 |
| Jan 18, 2022 | $11.39 | $11.39 | $10.52 | $10.67 | -7.86% | 1,953,038 |
| Jan 10, 2022 | $11.00 | $11.87 | $10.76 | $11.58 | +4.42% | 2,297,200 |
| Jan 3, 2022 | $11.14 | $12.04 | $11.08 | $11.09 | -0.36% | 2,771,968 |
| Dec 27, 2021 | $11.02 | $11.35 | $10.94 | $11.13 | +2.30% | 1,190,581 |
| Dec 20, 2021 | $10.25 | $11.00 | $9.93 | $10.88 | +3.42% | 1,823,350 |
| Dec 13, 2021 | $10.64 | $10.86 | $10.22 | $10.52 | -1.50% | 1,935,042 |
| Dec 6, 2021 | $10.65 | $11.02 | $10.46 | $10.68 | +1.23% | 1,468,187 |
| Nov 29, 2021 | $10.97 | $11.00 | $9.83 | $10.55 | -2.13% | 3,083,490 |
| Nov 22, 2021 | $11.25 | $11.43 | $10.69 | $10.78 | -3.92% | 1,096,759 |
| Nov 15, 2021 | $11.69 | $11.88 | $11.20 | $11.22 | -3.28% | 1,789,458 |
| Nov 8, 2021 | $11.02 | $11.77 | $11.02 | $11.60 | +5.36% | 2,366,694 |
| Nov 1, 2021 | $9.89 | $11.07 | $9.89 | $11.01 | +12.12% | 2,278,170 |
| Oct 25, 2021 | $9.39 | $10.53 | $9.32 | $9.82 | +5.14% | 2,625,923 |
| Oct 18, 2021 | $9.30 | $9.48 | $9.06 | $9.34 | +0.21% | 1,229,352 |
| Oct 11, 2021 | $9.27 | $9.65 | $9.15 | $9.32 | -0.11% | 1,319,478 |
| Oct 4, 2021 | $9.17 | $9.35 | $8.89 | $9.33 | +0.86% | 1,180,327 |
| Sep 27, 2021 | $9.38 | $9.50 | $8.84 | $9.25 | -2.22% | 2,281,138 |
| Sep 20, 2021 | $8.29 | $9.96 | $8.03 | $9.46 | +11.95% | 3,344,383 |
| Sep 13, 2021 | $8.81 | $8.83 | $8.44 | $8.45 | -3.43% | 1,211,822 |
| Sep 7, 2021 | $9.37 | $9.38 | $8.72 | $8.75 | -6.42% | 1,011,330 |
| Aug 30, 2021 | $9.57 | $9.57 | $9.22 | $9.35 | -1.79% | 1,815,012 |
| Aug 23, 2021 | $8.83 | $9.52 | $8.75 | $9.52 | +8.68% | 1,488,582 |
| Aug 16, 2021 | $8.67 | $8.81 | $8.52 | $8.76 | +0.34% | 1,326,466 |
| Aug 9, 2021 | $8.74 | $8.84 | $8.62 | $8.73 | -0.46% | 1,683,602 |
| Aug 2, 2021 | $9.00 | $9.16 | $8.66 | $8.77 | -1.13% | 1,640,786 |
| Jul 26, 2021 | $7.32 | $9.05 | $7.31 | $8.87 | +20.52% | 4,558,064 |
| Jul 19, 2021 | $7.22 | $7.51 | $7.01 | $7.36 | +0.14% | 1,883,437 |
| Jul 12, 2021 | $7.66 | $7.81 | $7.32 | $7.35 | -4.79% | 1,389,531 |
| Jul 6, 2021 | $8.07 | $8.07 | $7.44 | $7.72 | -4.34% | 1,456,600 |
| Jun 28, 2021 | $8.14 | $8.17 | $7.77 | $8.07 | -0.37% | 1,803,369 |
| Jun 21, 2021 | $7.82 | $8.11 | $7.79 | $8.10 | +4.25% | 1,258,011 |
| Jun 14, 2021 | $8.29 | $8.45 | $7.76 | $7.77 | -6.50% | 2,090,879 |
| Jun 7, 2021 | $8.70 | $8.80 | $8.30 | $8.31 | -3.60% | 738,737 |
| Jun 1, 2021 | $8.72 | $8.72 | $8.26 | $8.62 | 0.00% | 987,992 |
| May 24, 2021 | $8.60 | $8.75 | $8.18 | $8.62 | +1.53% | 1,537,386 |
| May 17, 2021 | $8.34 | $8.66 | $8.33 | $8.49 | +0.95% | 1,507,404 |
| May 10, 2021 | $8.29 | $8.50 | $7.98 | $8.41 | +1.20% | 2,140,054 |
| May 3, 2021 | $8.39 | $8.59 | $7.87 | $8.31 | -0.24% | 1,792,637 |
| Apr 26, 2021 | $8.34 | $8.56 | $7.90 | $8.33 | +0.48% | 2,419,658 |
| Apr 19, 2021 | $8.47 | $8.53 | $7.85 | $8.29 | -1.89% | 1,213,059 |
| Apr 12, 2021 | $8.57 | $8.67 | $8.28 | $8.45 | -2.09% | 1,584,133 |
| Apr 5, 2021 | $8.82 | $8.92 | $8.57 | $8.63 | -0.92% | 1,127,010 |
| Mar 29, 2021 | $8.21 | $8.72 | $8.09 | $8.71 | +5.32% | 882,587 |
| Mar 22, 2021 | $8.58 | $8.66 | $7.94 | $8.27 | -2.71% | 2,444,771 |
| Mar 15, 2021 | $8.59 | $9.00 | $8.32 | $8.50 | -1.05% | 1,141,763 |
| Mar 8, 2021 | $8.25 | $8.85 | $8.21 | $8.59 | +2.87% | 1,313,688 |
| Mar 1, 2021 | $8.45 | $8.60 | $7.95 | $8.35 | +0.85% | 1,428,523 |
| Feb 22, 2021 | $8.58 | $8.69 | $8.12 | $8.28 | -4.50% | 1,962,214 |
| Feb 16, 2021 | $8.81 | $8.91 | $8.28 | $8.67 | -0.69% | 1,268,545 |
| Feb 8, 2021 | $9.16 | $9.38 | $8.67 | $8.73 | -3.32% | 1,647,293 |
| Feb 1, 2021 | $8.25 | $9.08 | $7.81 | $9.03 | +11.90% | 2,236,262 |
| Jan 25, 2021 | $8.83 | $8.83 | $7.87 | $8.07 | -8.71% | 1,745,103 |
| Jan 19, 2021 | $8.59 | $8.95 | $8.47 | $8.84 | +4.37% | 944,531 |
| Jan 11, 2021 | $8.24 | $8.76 | $8.10 | $8.47 | +1.44% | 1,166,330 |
| Jan 4, 2021 | $8.15 | $8.49 | $7.82 | $8.35 | +3.47% | 1,171,251 |
| Dec 28, 2020 | $7.83 | $8.17 | $7.63 | $8.07 | +4.67% | 932,173 |
| Dec 21, 2020 | $7.91 | $7.94 | $7.59 | $7.71 | -3.87% | 839,967 |
| Dec 14, 2020 | $8.08 | $8.28 | $7.93 | $8.02 | +0.25% | 1,272,544 |
| Dec 7, 2020 | $8.29 | $8.40 | $7.97 | $8.00 | -3.38% | 1,449,866 |
| Nov 30, 2020 | $7.90 | $8.29 | $7.43 | $8.28 | +4.68% | 2,106,047 |
| Nov 23, 2020 | $7.21 | $8.02 | $7.21 | $7.91 | +10.32% | 1,028,956 |
| Nov 16, 2020 | $7.18 | $7.25 | $6.99 | $7.17 | +1.41% | 1,215,277 |
| Nov 9, 2020 | $6.98 | $7.13 | $6.66 | $7.07 | +8.44% | 2,634,654 |
| Nov 2, 2020 | $5.87 | $6.55 | $5.83 | $6.52 | +11.07% | 1,822,099 |
| Oct 26, 2020 | $6.85 | $7.02 | $5.77 | $5.87 | -15.78% | 2,534,543 |
| Oct 19, 2020 | $7.10 | $7.25 | $6.77 | $6.97 | -1.83% | 1,295,746 |
| Oct 12, 2020 | $7.32 | $7.40 | $6.93 | $7.10 | -2.87% | 1,182,813 |
| Oct 5, 2020 | $7.15 | $7.72 | $7.15 | $7.31 | +3.54% | 1,342,644 |
| Sep 28, 2020 | $6.87 | $7.14 | $6.78 | $7.06 | +3.98% | 1,785,460 |
| Sep 21, 2020 | $7.50 | $7.50 | $6.77 | $6.79 | -11.59% | 2,004,861 |
| Sep 14, 2020 | $7.14 | $7.77 | $7.08 | $7.68 | +8.63% | 2,536,392 |
| Sep 8, 2020 | $7.40 | $7.46 | $7.02 | $7.07 | -6.73% | 1,213,552 |
| Aug 31, 2020 | $8.20 | $8.30 | $7.35 | $7.58 | -7.67% | 1,121,853 |
| Aug 24, 2020 | $7.88 | $8.23 | $7.81 | $8.21 | +4.72% | 1,282,859 |
| Aug 17, 2020 | $8.29 | $8.36 | $7.79 | $7.84 | -4.85% | 1,311,389 |
| Aug 10, 2020 | $8.35 | $8.56 | $8.17 | $8.24 | -1.20% | 1,315,734 |
| Aug 3, 2020 | $8.35 | $8.51 | $7.99 | $8.34 | +0.85% | 2,190,439 |
| Jul 27, 2020 | $7.02 | $8.40 | $6.96 | $8.27 | +19.34% | 3,613,115 |
| Jul 20, 2020 | $7.07 | $7.28 | $6.93 | $6.93 | -2.81% | 1,148,482 |
| Jul 13, 2020 | $6.89 | $7.28 | $6.75 | $7.13 | +5.01% | 1,516,481 |
| Jul 6, 2020 | $7.01 | $7.01 | $6.53 | $6.79 | -0.73% | 1,319,993 |
| Jun 29, 2020 | $6.42 | $6.90 | $6.35 | $6.84 | +7.21% | 1,252,563 |
| Jun 22, 2020 | $6.34 | $6.65 | $6.27 | $6.38 | -0.31% | 1,617,664 |
| Jun 15, 2020 | $6.36 | $6.85 | $6.19 | $6.40 | -2.59% | 1,677,234 |
| Jun 8, 2020 | $7.64 | $7.84 | $6.08 | $6.57 | -12.63% | 2,964,523 |
| Jun 1, 2020 | $6.79 | $7.78 | $6.65 | $7.52 | +10.91% | 3,116,173 |
| May 26, 2020 | $6.48 | $6.97 | $6.41 | $6.78 | +7.45% | 2,659,263 |
| May 18, 2020 | $5.60 | $6.45 | $5.59 | $6.31 | +15.99% | 2,346,800 |
| May 11, 2020 | $5.84 | $5.84 | $5.31 | $5.44 | -7.80% | 2,728,110 |
| May 4, 2020 | $5.96 | $6.03 | $5.47 | $5.90 | -2.32% | 2,487,800 |
| Apr 27, 2020 | $4.88 | $6.52 | $4.59 | $6.04 | +27.43% | 4,544,644 |
| Apr 20, 2020 | $4.46 | $4.78 | $4.32 | $4.74 | +4.64% | 2,745,565 |
| Apr 13, 2020 | $4.20 | $4.58 | $4.10 | $4.53 | +8.63% | 2,366,695 |
| Apr 6, 2020 | $3.48 | $4.28 | $3.40 | $4.17 | +24.85% | 3,582,173 |
| Mar 30, 2020 | $3.25 | $3.70 | $3.13 | $3.34 | +0.30% | 4,199,805 |
| Mar 23, 2020 | $2.95 | $3.76 | $2.69 | $3.33 | +14.83% | 5,252,165 |
| Mar 16, 2020 | $3.78 | $4.17 | $2.63 | $2.90 | -33.18% | 3,614,756 |
| Mar 9, 2020 | $5.94 | $6.09 | $4.00 | $4.34 | -32.61% | 3,174,496 |
| Mar 2, 2020 | $6.36 | $6.64 | $6.18 | $6.44 | +1.90% | 2,673,999 |
| Feb 24, 2020 | $7.34 | $7.44 | $6.09 | $6.32 | -16.73% | 2,930,535 |
| Feb 18, 2020 | $8.01 | $8.01 | $7.57 | $7.59 | -5.71% | 1,537,625 |
| Feb 10, 2020 | $8.21 | $8.42 | $7.93 | $8.05 | -2.54% | 2,793,127 |
| Feb 3, 2020 | $9.15 | $9.15 | $8.23 | $8.26 | -8.63% | 4,218,450 |
| Jan 27, 2020 | $8.67 | $9.29 | $8.60 | $9.04 | +2.49% | 7,163,909 |
| Jan 21, 2020 | $8.79 | $9.01 | $8.69 | $8.82 | -0.34% | 1,762,967 |
| Jan 13, 2020 | $8.46 | $9.05 | $8.40 | $8.85 | +4.98% | 2,287,621 |
| Jan 6, 2020 | $8.19 | $8.53 | $8.09 | $8.43 | +2.80% | 1,321,864 |
| Dec 30, 2019 | $8.08 | $8.36 | $8.04 | $8.20 | +1.11% | 959,145 |
| Dec 23, 2019 | $8.19 | $8.35 | $8.09 | $8.11 | -3.91% | 1,026,810 |
| Dec 16, 2019 | $7.96 | $8.54 | $7.93 | $8.44 | +6.84% | 2,521,736 |
| Dec 9, 2019 | $7.62 | $7.99 | $7.47 | $7.90 | +3.54% | 2,309,205 |
| Dec 2, 2019 | $7.79 | $7.83 | $7.34 | $7.63 | -1.55% | 1,955,297 |
| Nov 25, 2019 | $7.58 | $7.78 | $7.55 | $7.75 | +2.38% | 977,628 |
| Nov 18, 2019 | $7.81 | $7.83 | $7.48 | $7.57 | -3.81% | 1,508,325 |
| Nov 11, 2019 | $7.74 | $8.09 | $7.74 | $7.87 | +0.51% | 1,361,420 |
| Nov 4, 2019 | $7.35 | $7.93 | $7.35 | $7.83 | +6.24% | 3,988,273 |
| Oct 28, 2019 | $6.43 | $7.48 | $6.43 | $7.37 | +14.62% | 4,190,703 |
| Oct 21, 2019 | $6.70 | $7.00 | $5.95 | $6.43 | -3.45% | 3,100,909 |
| Oct 14, 2019 | $6.65 | $6.96 | $6.60 | $6.66 | -0.15% | 924,885 |
| Oct 7, 2019 | $6.68 | $6.74 | $6.35 | $6.67 | -0.30% | 1,179,267 |
| Sep 30, 2019 | $7.38 | $7.38 | $6.51 | $6.69 | -8.36% | 1,213,909 |
| Sep 23, 2019 | $7.27 | $7.51 | $7.20 | $7.30 | +0.14% | 659,331 |
| Sep 16, 2019 | $7.37 | $7.50 | $7.15 | $7.29 | -1.09% | 705,408 |
| Sep 9, 2019 | $7.10 | $7.47 | $7.10 | $7.37 | +3.80% | 1,488,256 |
| Sep 3, 2019 | $6.45 | $7.13 | $6.29 | $7.10 | +9.74% | 888,980 |
| Aug 26, 2019 | $6.58 | $6.60 | $6.08 | $6.47 | -1.22% | 1,052,647 |
| Aug 19, 2019 | $6.88 | $6.92 | $6.52 | $6.55 | -3.39% | 1,248,376 |
| Aug 12, 2019 | $6.81 | $6.81 | $6.40 | $6.78 | -0.59% | 1,344,663 |
| Aug 5, 2019 | $6.77 | $6.94 | $6.45 | $6.82 | -1.16% | 1,519,003 |
| Jul 29, 2019 | $7.04 | $7.25 | $6.77 | $6.90 | -1.71% | 2,399,973 |
| Jul 22, 2019 | $6.68 | $7.16 | $6.41 | $7.02 | +5.25% | 2,465,205 |
| Jul 15, 2019 | $6.64 | $6.73 | $6.52 | $6.67 | +0.76% | 1,521,225 |
| Jul 8, 2019 | $6.93 | $6.93 | $6.45 | $6.62 | -4.47% | 1,879,730 |
| Jul 1, 2019 | $6.92 | $7.20 | $6.77 | $6.93 | +1.46% | 1,881,165 |
| Jun 24, 2019 | $6.62 | $6.87 | $6.55 | $6.83 | +3.48% | 1,845,223 |
| Jun 17, 2019 | $6.35 | $6.63 | $6.29 | $6.60 | +4.43% | 1,722,188 |
| Jun 10, 2019 | $6.41 | $6.52 | $6.25 | $6.32 | -0.78% | 1,172,001 |
| Jun 3, 2019 | $6.30 | $6.46 | $6.17 | $6.37 | +1.43% | 1,180,538 |
| May 28, 2019 | $6.51 | $6.68 | $6.22 | $6.28 | -3.68% | 1,301,558 |
| May 20, 2019 | $6.84 | $7.16 | $6.48 | $6.52 | -6.19% | 1,807,456 |
| May 13, 2019 | $7.19 | $7.23 | $6.93 | $6.95 | -4.79% | 2,757,173 |
| May 6, 2019 | $7.18 | $7.44 | $7.16 | $7.30 | +0.55% | 1,953,740 |
| Apr 29, 2019 | $7.16 | $7.32 | $7.06 | $7.26 | +1.26% | 2,806,258 |
| Apr 22, 2019 | $8.75 | $8.80 | $6.90 | $7.17 | -18.06% | 3,555,810 |
| Apr 15, 2019 | $8.70 | $8.97 | $8.70 | $8.75 | +0.57% | 632,277 |
| Apr 8, 2019 | $8.71 | $8.82 | $8.56 | $8.70 | -0.57% | 879,372 |
| Apr 1, 2019 | $8.52 | $8.80 | $8.45 | $8.75 | +3.55% | 1,259,291 |
| Mar 25, 2019 | $8.45 | $8.61 | $8.29 | $8.45 | -0.35% | 950,222 |
| Mar 18, 2019 | $8.87 | $8.87 | $8.46 | $8.48 | -4.07% | 984,503 |
| Mar 11, 2019 | $8.85 | $9.06 | $8.81 | $8.84 | +0.11% | 1,632,662 |
| Mar 4, 2019 | $9.33 | $9.45 | $8.74 | $8.83 | -5.26% | 1,525,271 |
| Feb 25, 2019 | $9.43 | $9.61 | $9.17 | $9.32 | -0.64% | 2,664,733 |
| Feb 19, 2019 | $8.95 | $9.41 | $8.93 | $9.38 | +4.80% | 2,422,042 |
| Feb 11, 2019 | $8.28 | $9.04 | $8.26 | $8.95 | +8.09% | 3,562,557 |
| Feb 4, 2019 | $8.11 | $8.34 | $7.76 | $8.28 | +2.22% | 3,924,867 |
| Jan 28, 2019 | $9.60 | $9.96 | $7.53 | $8.10 | -15.98% | 4,458,748 |
| Jan 22, 2019 | $9.21 | $9.72 | $9.03 | $9.64 | +4.78% | 1,295,572 |
| Jan 14, 2019 | $9.17 | $9.42 | $8.93 | $9.20 | 0.00% | 2,001,841 |
| Jan 7, 2019 | $8.70 | $9.33 | $8.65 | $9.20 | +6.11% | 2,118,453 |
| Dec 31, 2018 | $8.77 | $8.92 | $8.63 | $8.67 | -0.80% | 1,322,289 |
| Dec 24, 2018 | $8.65 | $8.85 | $8.50 | $8.74 | +0.46% | 1,504,305 |
| Dec 17, 2018 | $9.04 | $9.22 | $8.67 | $8.70 | -4.40% | 1,282,267 |
| Dec 10, 2018 | $9.64 | $9.89 | $9.07 | $9.10 | -5.80% | 1,830,272 |
| Dec 3, 2018 | $10.44 | $10.50 | $9.49 | $9.66 | -6.12% | 1,771,026 |
| Nov 26, 2018 | $10.07 | $10.43 | $9.93 | $10.29 | +2.69% | 2,007,466 |
| Nov 19, 2018 | $10.06 | $10.11 | $9.62 | $10.02 | -0.99% | 1,333,751 |
| Nov 12, 2018 | $10.27 | $10.33 | $9.78 | $10.12 | -1.84% | 1,665,503 |
| Nov 5, 2018 | $10.76 | $10.82 | $10.25 | $10.31 | -4.36% | 2,292,497 |
| Oct 29, 2018 | $9.84 | $10.90 | $9.78 | $10.78 | +10.91% | 3,444,180 |
| Oct 22, 2018 | $10.98 | $11.18 | $9.11 | $9.72 | -11.39% | 4,842,747 |
| Oct 15, 2018 | $10.76 | $11.21 | $10.58 | $10.97 | +1.86% | 3,170,067 |
| Oct 8, 2018 | $10.34 | $11.08 | $9.96 | $10.77 | +3.46% | 4,742,155 |
| Oct 1, 2018 | $10.93 | $10.93 | $10.38 | $10.41 | -3.88% | 1,460,652 |
| Sep 24, 2018 | $10.90 | $11.02 | $10.65 | $10.83 | -0.64% | 1,583,078 |
| Sep 17, 2018 | $12.00 | $12.01 | $10.78 | $10.90 | -9.17% | 2,921,671 |
| Sep 10, 2018 | $12.16 | $12.25 | $11.91 | $12.00 | -0.58% | 1,374,935 |
| Sep 4, 2018 | $12.24 | $12.24 | $11.93 | $12.07 | -1.87% | 1,063,845 |
| Aug 27, 2018 | $12.27 | $12.42 | $12.23 | $12.30 | +0.33% | 1,076,728 |
| Aug 20, 2018 | $12.27 | $12.59 | $12.21 | $12.26 | +0.08% | 1,009,090 |
| Aug 13, 2018 | $12.20 | $12.36 | $12.10 | $12.25 | +0.33% | 1,630,096 |
| Aug 6, 2018 | $11.87 | $12.30 | $11.86 | $12.21 | +2.95% | 1,713,030 |
| Jul 30, 2018 | $11.73 | $12.55 | $11.67 | $11.86 | +1.02% | 2,112,056 |
| Jul 23, 2018 | $12.33 | $12.50 | $11.70 | $11.74 | -4.71% | 1,548,549 |
| Jul 16, 2018 | $12.20 | $12.48 | $12.14 | $12.32 | +1.15% | 1,148,067 |
| Jul 9, 2018 | $12.12 | $12.44 | $12.04 | $12.18 | +0.83% | 1,466,261 |
| Jul 2, 2018 | $11.83 | $12.19 | $11.69 | $12.08 | +1.77% | 1,347,679 |
| Jun 25, 2018 | $11.76 | $12.00 | $11.58 | $11.87 | +0.68% | 1,735,274 |
| Jun 18, 2018 | $12.00 | $12.01 | $11.56 | $11.79 | -2.24% | 1,526,727 |
| Jun 11, 2018 | $12.35 | $12.46 | $12.05 | $12.06 | -2.58% | 1,416,327 |
| Jun 4, 2018 | $12.20 | $12.47 | $12.16 | $12.38 | +2.23% | 1,874,609 |
| May 29, 2018 | $12.05 | $12.13 | $11.88 | $12.11 | +0.50% | 1,877,229 |
| May 21, 2018 | $11.99 | $12.10 | $11.81 | $12.05 | +1.43% | 1,597,828 |
| May 14, 2018 | $12.06 | $12.16 | $11.79 | $11.88 | -1.16% | 2,023,272 |
| May 7, 2018 | $11.89 | $12.13 | $11.79 | $12.02 | +1.09% | 2,076,982 |
| Apr 30, 2018 | $11.38 | $11.90 | $11.25 | $11.89 | +5.88% | 3,574,965 |
| Apr 23, 2018 | $10.41 | $11.39 | $10.33 | $11.23 | +8.29% | 3,350,227 |
| Apr 16, 2018 | $10.30 | $10.63 | $10.22 | $10.37 | +0.97% | 1,835,023 |
| Apr 9, 2018 | $10.05 | $10.39 | $9.88 | $10.27 | +2.91% | 2,180,892 |
| Apr 2, 2018 | $10.32 | $10.33 | $9.88 | $9.98 | -3.57% | 2,029,207 |
| Mar 26, 2018 | $10.80 | $10.80 | $10.24 | $10.35 | -3.18% | 2,261,230 |
| Mar 19, 2018 | $11.30 | $11.37 | $10.69 | $10.69 | -5.57% | 2,712,377 |
| Mar 12, 2018 | $10.99 | $11.46 | $10.92 | $11.32 | +3.47% | 3,779,486 |
| Mar 5, 2018 | $10.80 | $11.05 | $10.77 | $10.94 | +0.55% | 2,075,480 |
| Feb 26, 2018 | $10.68 | $11.09 | $10.60 | $10.88 | +2.35% | 2,356,943 |
| Feb 20, 2018 | $10.64 | $10.84 | $10.39 | $10.63 | -0.47% | 2,330,493 |
| Feb 12, 2018 | $10.37 | $10.79 | $10.37 | $10.68 | +3.39% | 4,286,183 |
| Feb 5, 2018 | $10.25 | $10.60 | $9.97 | $10.33 | +0.19% | 6,270,887 |
| Jan 29, 2018 | $10.54 | $10.54 | $9.98 | $10.31 | -2.27% | 6,308,150 |
| Jan 22, 2018 | $11.44 | $11.47 | $10.25 | $10.55 | -8.02% | 11,680,187 |
| Jan 16, 2018 | $11.15 | $11.72 | $10.99 | $11.47 | +3.33% | 3,853,139 |
| Jan 8, 2018 | $10.72 | $11.21 | $10.65 | $11.10 | +3.64% | 3,248,960 |
| Jan 2, 2018 | $10.50 | $10.81 | $10.43 | $10.71 | +2.19% | 1,896,336 |
| Dec 26, 2017 | $10.52 | $10.56 | $10.34 | $10.48 | -0.57% | 1,934,506 |
| Dec 18, 2017 | $10.46 | $10.74 | $10.36 | $10.54 | +1.25% | 3,113,420 |
| Dec 11, 2017 | $10.27 | $10.50 | $10.26 | $10.41 | +1.66% | 2,692,440 |
| Dec 4, 2017 | $10.69 | $10.76 | $10.15 | $10.24 | -3.40% | 2,859,030 |
| Nov 27, 2017 | $10.84 | $10.95 | $10.51 | $10.60 | -2.03% | 4,425,134 |
| Nov 20, 2017 | $10.79 | $10.84 | $10.58 | $10.82 | +0.74% | 2,441,425 |
| Nov 13, 2017 | $10.48 | $10.77 | $10.33 | $10.74 | +1.70% | 3,802,759 |
| Nov 6, 2017 | $10.02 | $10.70 | $10.01 | $10.56 | +5.18% | 4,381,116 |
| Oct 30, 2017 | $10.67 | $10.67 | $9.79 | $10.04 | -6.86% | 5,377,365 |
| Oct 23, 2017 | $12.36 | $12.40 | $10.46 | $10.78 | -12.36% | 2,880,425 |
| Oct 16, 2017 | $12.43 | $12.75 | $12.09 | $12.30 | -1.20% | 1,589,449 |
| Oct 9, 2017 | $12.60 | $12.67 | $12.39 | $12.45 | -1.11% | 934,655 |
| Oct 2, 2017 | $12.41 | $12.76 | $12.38 | $12.59 | +1.70% | 1,179,946 |
| Sep 25, 2017 | $12.42 | $12.60 | $12.15 | $12.38 | -0.80% | 1,679,971 |
| Sep 18, 2017 | $12.47 | $12.57 | $12.26 | $12.48 | +0.08% | 1,316,674 |
| Sep 11, 2017 | $12.18 | $12.51 | $12.06 | $12.47 | +3.06% | 2,024,310 |
| Sep 5, 2017 | $11.55 | $12.22 | $11.40 | $12.10 | +4.04% | 2,424,737 |
| Aug 28, 2017 | $11.46 | $11.66 | $11.27 | $11.63 | +1.93% | 1,099,719 |
| Aug 21, 2017 | $11.40 | $11.60 | $11.27 | $11.41 | 0.00% | 1,355,837 |
| Aug 14, 2017 | $11.61 | $11.70 | $11.41 | $11.41 | -1.21% | 1,991,687 |
| Aug 7, 2017 | $11.66 | $11.80 | $11.20 | $11.55 | -1.03% | 2,057,969 |
| Jul 31, 2017 | $12.10 | $12.13 | $11.67 | $11.67 | -3.23% | 1,941,249 |
| Jul 24, 2017 | $13.43 | $13.52 | $12.06 | $12.06 | -9.87% | 3,742,687 |
| Jul 17, 2017 | $13.68 | $13.92 | $13.36 | $13.38 | -1.91% | 1,833,844 |
| Jul 10, 2017 | $13.38 | $13.90 | $13.32 | $13.64 | +1.94% | 1,202,599 |
| Jul 3, 2017 | $13.66 | $13.73 | $13.14 | $13.38 | -1.33% | 1,263,721 |
| Jun 26, 2017 | $13.72 | $14.06 | $13.47 | $13.56 | -0.95% | 1,782,987 |
| Jun 19, 2017 | $13.59 | $13.90 | $13.33 | $13.69 | +0.74% | 1,260,088 |
| Jun 12, 2017 | $13.98 | $14.20 | $13.52 | $13.59 | -3.21% | 1,621,717 |
| Jun 5, 2017 | $13.95 | $14.19 | $13.73 | $14.04 | +0.21% | 1,432,358 |
| May 30, 2017 | $13.76 | $14.13 | $13.58 | $14.01 | +1.67% | 796,756 |
| May 22, 2017 | $13.72 | $13.93 | $13.63 | $13.78 | +0.36% | 1,194,577 |
| May 15, 2017 | $14.05 | $14.25 | $13.32 | $13.73 | -1.79% | 1,918,206 |
| May 8, 2017 | $13.74 | $14.28 | $13.74 | $13.98 | +1.38% | 2,016,496 |
| May 1, 2017 | $14.34 | $14.38 | $13.67 | $13.79 | -3.23% | 2,290,877 |
| Apr 24, 2017 | $14.53 | $14.69 | $14.17 | $14.25 | -0.07% | 2,190,129 |
| Apr 17, 2017 | $14.29 | $14.55 | $13.59 | $14.26 | +0.21% | 3,355,041 |
| Apr 10, 2017 | $14.51 | $14.69 | $14.20 | $14.23 | -1.59% | 1,223,641 |
| Apr 3, 2017 | $14.53 | $14.74 | $14.19 | $14.46 | -0.48% | 2,027,377 |
| Mar 27, 2017 | $14.16 | $14.70 | $13.90 | $14.53 | +1.47% | 1,775,464 |
| Mar 20, 2017 | $13.78 | $14.44 | $13.69 | $14.32 | +3.54% | 1,717,943 |
| Mar 13, 2017 | $13.50 | $14.01 | $13.45 | $13.83 | +2.14% | 1,085,461 |
| Mar 6, 2017 | $13.49 | $13.65 | $13.22 | $13.54 | -0.15% | 1,580,444 |
| Feb 27, 2017 | $13.65 | $13.80 | $13.17 | $13.56 | -1.31% | 1,711,454 |
| Feb 21, 2017 | $13.89 | $14.39 | $13.62 | $13.74 | -1.08% | 1,776,694 |
| Feb 13, 2017 | $13.46 | $13.95 | $13.45 | $13.89 | +2.89% | 1,803,610 |
| Feb 6, 2017 | $13.68 | $13.77 | $13.36 | $13.50 | -1.24% | 2,372,986 |
| Jan 30, 2017 | $14.29 | $14.39 | $13.48 | $13.67 | -3.60% | 3,276,141 |
| Jan 23, 2017 | $12.13 | $14.54 | $11.96 | $14.18 | +17.38% | 4,918,934 |
| Jan 17, 2017 | $12.47 | $12.49 | $11.91 | $12.08 | -2.42% | 1,078,409 |
| Jan 9, 2017 | $12.24 | $12.46 | $12.10 | $12.38 | +1.23% | 1,135,121 |
| Jan 3, 2017 | $11.86 | $12.32 | $11.60 | $12.23 | +3.21% | 1,112,749 |
| Dec 27, 2016 | $11.76 | $12.06 | $11.70 | $11.85 | +0.17% | 529,300 |
| Dec 19, 2016 | $11.91 | $12.28 | $11.83 | $11.83 | -1.33% | 1,258,058 |
| Dec 12, 2016 | $12.27 | $12.36 | $11.80 | $11.99 | -2.28% | 1,036,136 |
| Dec 5, 2016 | $11.91 | $12.50 | $11.91 | $12.27 | +3.20% | 1,350,726 |
| Nov 28, 2016 | $12.38 | $12.40 | $11.72 | $11.89 | -4.04% | 1,273,588 |
| Nov 21, 2016 | $12.39 | $12.50 | $12.19 | $12.39 | +0.32% | 923,157 |
| Nov 14, 2016 | $11.92 | $12.59 | $11.88 | $12.35 | – | 1,908,993 |
Seasonality
CLS 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 | 11.2% | -3.0% | -6.6% | 10.0% | 7.5% | 3.3% | 9.5% | -1.6% | 2.1% | 4.6% | 9.9% | 0.9% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.9% | -1.2% | 1.5% | 45.4% | -5.9% | -5.3% | -9.1% | -9.7% | 20.7% | -26.5% | ||
| 2025 | 33.8% | -13.3% | -26.4% | 8.3% | 35.2% | 35.3% | 28.0% | -2.6% | 26.5% | 39.8% | -0.0% | -14.2% |
| 2024 | 17.3% | 23.8% | 5.7% | -3.6% | 29.1% | 2.5% | -8.5% | -2.9% | 0.4% | 33.8% | 24.6% | 8.3% |
| 2023 | 18.3% | -2.9% | -0.4% | -15.8% | 17.2% | 13.9% | 51.6% | 6.1% | 5.2% | -4.8% | 15.5% | 8.6% |
| 2022 | 11.9% | -4.5% | 0.2% | -5.7% | -1.8% | -11.9% | 8.4% | -2.1% | -18.5% | 30.3% | 1.8% | 1.0% |
| 2021 | 0.0% | 2.6% | 1.1% | -0.5% | 3.5% | -8.9% | 13.0% | 7.1% | -6.5% | 10.6% | 4.2% | 8.8% |
| 2020 | 9.3% | -30.1% | -44.6% | 78.0% | 8.8% | 0.7% | 21.1% | -3.9% | -13.2% | -14.9% | 28.3% | 7.2% |
| 2019 | 13.2% | -7.3% | -8.3% | -15.6% | -11.9% | 8.8% | 3.8% | -8.7% | 10.8% | 0.7% | 7.3% | 6.7% |
| 2018 | -3.6% | 7.7% | -4.9% | 11.1% | 4.4% | -1.2% | -0.5% | 4.1% | -12.0% | -4.2% | -0.9% | -14.8% |
| 2017 | 17.1% | -4.7% | 9.8% | -1.9% | -3.6% | -1.3% | -12.3% | -3.4% | 7.7% | -18.8% | 7.9% | -3.3% |