Chipotle Mexican Grill Inc (CMG) stock
CMGNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3027% below fair value
$31.89+0.61 (+1.95%)
Close on Oct 30, 2026Market cap $40.35BP/E 29.3Yield –
Price history
Chipotle Mexican Grill share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.89
+1.95% on the day
52-week range
$27.31 – $41.42
-23.0% from the high
Change over 52 weeks
-2.0%
From $32.53 on Oct 30, 2025
Average volume
18.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $27.74 | $32.35 | $27.66 | $31.89 | +15.88% | 137,943,290 |
| Oct 19, 2026 | $29.71 | $30.72 | $27.31 | $27.52 | -7.93% | 117,795,840 |
| Oct 12, 2026 | $30.75 | $31.32 | $29.77 | $29.89 | -5.38% | 97,454,580 |
| Oct 5, 2026 | $32.12 | $33.40 | $30.21 | $31.59 | -2.38% | 146,435,700 |
| Sep 28, 2026 | $31.20 | $33.60 | $31.14 | $32.36 | +3.29% | 93,300,720 |
| Sep 21, 2026 | $33.70 | $33.75 | $31.30 | $31.33 | -6.28% | 70,691,700 |
| Sep 14, 2026 | $36.50 | $37.22 | $32.86 | $33.43 | -7.65% | 75,109,907 |
| Sep 8, 2026 | $36.75 | $37.42 | $35.66 | $36.20 | -2.06% | 37,261,317 |
| Aug 31, 2026 | $37.42 | $38.92 | $36.84 | $36.96 | -2.81% | 57,792,981 |
| Aug 24, 2026 | $36.50 | $38.26 | $36.35 | $38.03 | +3.06% | 64,803,919 |
| Aug 17, 2026 | $33.30 | $36.90 | $33.08 | $36.90 | +10.15% | 87,562,060 |
| Aug 10, 2026 | $32.62 | $33.88 | $31.64 | $33.50 | +2.17% | 81,695,970 |
| Aug 3, 2026 | $38.35 | $38.35 | $32.74 | $32.79 | -11.90% | 128,855,790 |
| Jul 27, 2026 | $32.90 | $39.09 | $32.51 | $37.22 | +17.08% | 95,932,290 |
| Jul 20, 2026 | $34.15 | $34.16 | $31.47 | $31.79 | -7.69% | 82,171,850 |
| Jul 13, 2026 | $36.13 | $37.09 | $33.91 | $34.44 | -2.30% | 95,889,480 |
| Jul 6, 2026 | $35.17 | $35.78 | $33.00 | $35.25 | -0.40% | 76,572,480 |
| Jun 29, 2026 | $33.27 | $35.47 | $32.51 | $35.39 | +6.15% | 65,996,350 |
| Jun 22, 2026 | $32.25 | $33.59 | $30.45 | $33.34 | +2.62% | 131,687,860 |
| Jun 15, 2026 | $32.64 | $33.45 | $31.63 | $32.49 | +0.81% | 80,462,040 |
| Jun 8, 2026 | $29.00 | $32.59 | $28.71 | $32.23 | +9.85% | 94,170,870 |
| Jun 1, 2026 | $32.00 | $32.24 | $28.04 | $29.34 | -7.91% | 154,028,600 |
| May 26, 2026 | $32.86 | $33.32 | $31.82 | $31.86 | -3.13% | 75,548,200 |
| May 18, 2026 | $32.41 | $33.95 | $32.07 | $32.89 | +0.74% | 79,355,670 |
| May 11, 2026 | $32.29 | $33.08 | $31.63 | $32.65 | +0.49% | 70,337,880 |
| May 4, 2026 | $33.00 | $33.62 | $31.72 | $32.49 | -1.49% | 83,809,970 |
| Apr 27, 2026 | $34.26 | $35.10 | $32.43 | $32.98 | -3.60% | 123,108,420 |
| Apr 20, 2026 | $35.79 | $37.08 | $33.61 | $34.21 | -4.52% | 75,629,490 |
| Apr 13, 2026 | $33.95 | $36.65 | $33.40 | $35.83 | +5.10% | 60,635,505 |
| Apr 6, 2026 | $32.85 | $35.29 | $32.60 | $34.09 | +2.80% | 61,992,600 |
| Mar 30, 2026 | $30.72 | $33.31 | $30.60 | $33.16 | +7.45% | 56,098,830 |
| Mar 23, 2026 | $34.25 | $34.29 | $30.77 | $30.86 | -7.52% | 70,406,730 |
| Mar 16, 2026 | $32.77 | $35.06 | $32.23 | $33.37 | +2.61% | 95,961,520 |
| Mar 9, 2026 | $34.50 | $35.38 | $32.36 | $32.52 | -8.06% | 96,307,170 |
| Mar 2, 2026 | $36.36 | $37.47 | $35.12 | $35.37 | -4.97% | 70,417,470 |
| Feb 23, 2026 | $37.13 | $38.34 | $36.15 | $37.22 | -0.85% | 74,668,220 |
| Feb 17, 2026 | $37.36 | $39.20 | $36.57 | $37.54 | +3.42% | 53,318,240 |
| Feb 9, 2026 | $39.23 | $39.99 | $35.53 | $36.30 | -7.84% | 103,670,010 |
| Feb 2, 2026 | $38.76 | $40.41 | $37.42 | $39.39 | +1.34% | 145,661,580 |
| Jan 26, 2026 | $40.80 | $40.91 | $38.43 | $38.87 | -4.89% | 70,483,034 |
| Jan 20, 2026 | $39.43 | $41.42 | $38.91 | $40.87 | +2.28% | 75,312,870 |
| Jan 12, 2026 | $40.00 | $40.84 | $38.69 | $39.96 | -0.37% | 75,943,850 |
| Jan 5, 2026 | $37.43 | $40.15 | $37.43 | $40.11 | +6.99% | 80,912,390 |
| Dec 29, 2025 | $37.61 | $37.70 | $36.72 | $37.49 | -0.85% | 47,894,914 |
| Dec 22, 2025 | $37.60 | $38.19 | $37.00 | $37.81 | +0.45% | 49,007,843 |
| Dec 15, 2025 | $36.15 | $38.23 | $35.41 | $37.64 | +4.15% | 142,564,810 |
| Dec 8, 2025 | $34.65 | $36.38 | $33.42 | $36.14 | +6.48% | 88,022,660 |
| Dec 1, 2025 | $34.21 | $35.14 | $33.43 | $33.94 | -1.68% | 92,268,980 |
| Nov 24, 2025 | $31.73 | $34.80 | $31.01 | $34.52 | +9.14% | 90,171,870 |
| Nov 17, 2025 | $31.60 | $32.00 | $30.25 | $31.63 | +0.19% | 103,923,620 |
| Nov 10, 2025 | $30.90 | $31.93 | $29.75 | $31.57 | +3.20% | 140,390,490 |
| Nov 3, 2025 | $31.65 | $32.29 | $30.02 | $30.59 | -3.47% | 165,785,460 |
| Oct 27, 2025 | $41.40 | $41.52 | $31.01 | $31.69 | -23.06% | 216,323,120 |
| Oct 20, 2025 | $41.82 | $42.74 | $41.04 | $41.19 | -1.60% | 61,005,920 |
| Oct 13, 2025 | $40.12 | $42.82 | $40.06 | $41.86 | +5.12% | 71,162,101 |
| Oct 6, 2025 | $41.91 | $42.03 | $39.81 | $39.82 | -4.65% | 78,925,940 |
| Sep 29, 2025 | $40.28 | $41.96 | $38.76 | $41.76 | +4.19% | 108,243,340 |
| Sep 22, 2025 | $39.19 | $40.38 | $38.82 | $40.08 | +1.93% | 101,759,150 |
| Sep 15, 2025 | $38.70 | $40.33 | $38.42 | $39.32 | +1.79% | 125,742,810 |
| Sep 8, 2025 | $41.00 | $41.02 | $38.30 | $38.63 | -5.92% | 125,388,670 |
| Sep 2, 2025 | $41.81 | $42.26 | $40.73 | $41.06 | -2.56% | 73,803,720 |
| Aug 25, 2025 | $43.55 | $43.59 | $41.77 | $42.14 | -3.44% | 72,107,790 |
| Aug 18, 2025 | $43.98 | $44.27 | $42.54 | $43.64 | -0.91% | 71,853,900 |
| Aug 11, 2025 | $41.37 | $44.09 | $41.18 | $44.04 | +6.27% | 96,480,200 |
| Aug 4, 2025 | $42.70 | $43.41 | $41.43 | $41.44 | -2.54% | 83,918,470 |
| Jul 28, 2025 | $46.56 | $46.61 | $42.46 | $42.52 | -9.07% | 134,270,400 |
| Jul 21, 2025 | $54.13 | $54.20 | $45.13 | $46.76 | -13.30% | 162,726,490 |
| Jul 14, 2025 | $55.72 | $55.75 | $52.52 | $53.93 | -3.70% | 53,554,761 |
| Jul 7, 2025 | $56.68 | $57.04 | $54.74 | $56.00 | -1.87% | 51,273,026 |
| Jun 30, 2025 | $55.01 | $58.42 | $55.01 | $57.07 | +3.67% | 61,894,600 |
| Jun 23, 2025 | $52.78 | $55.33 | $52.19 | $55.05 | +4.30% | 65,751,810 |
| Jun 16, 2025 | $50.61 | $53.09 | $50.57 | $52.78 | +5.06% | 50,858,646 |
| Jun 9, 2025 | $52.50 | $52.50 | $49.97 | $50.24 | -4.30% | 56,115,795 |
| Jun 2, 2025 | $49.70 | $53.86 | $48.72 | $52.50 | +4.83% | 71,230,588 |
| May 26, 2025 | $50.22 | $51.43 | $49.31 | $50.08 | -1.09% | 54,368,714 |
| May 19, 2025 | $51.81 | $52.56 | $50.10 | $50.63 | -3.23% | 46,625,878 |
| May 12, 2025 | $51.15 | $52.69 | $50.19 | $52.32 | +5.23% | 64,022,420 |
| May 5, 2025 | $51.05 | $52.17 | $49.41 | $49.72 | -3.57% | 61,053,965 |
| Apr 28, 2025 | $51.94 | $52.51 | $49.13 | $51.56 | -0.42% | 64,888,507 |
| Apr 21, 2025 | $47.84 | $52.02 | $45.21 | $51.78 | +7.49% | 108,069,930 |
| Apr 14, 2025 | $50.34 | $50.48 | $47.48 | $48.17 | -3.20% | 41,720,407 |
| Apr 7, 2025 | $45.45 | $51.50 | $44.46 | $49.76 | +5.22% | 89,751,130 |
| Mar 31, 2025 | $49.32 | $52.32 | $46.78 | $47.29 | -5.25% | 67,308,566 |
| Mar 24, 2025 | $49.07 | $51.32 | $48.40 | $49.91 | +2.84% | 64,931,320 |
| Mar 17, 2025 | $50.01 | $50.23 | $47.55 | $48.53 | -3.00% | 74,936,040 |
| Mar 10, 2025 | $49.33 | $51.55 | $48.22 | $50.03 | -0.40% | 68,341,480 |
| Mar 3, 2025 | $55.02 | $55.70 | $48.01 | $50.23 | -6.93% | 73,383,831 |
| Feb 24, 2025 | $51.62 | $54.60 | $50.50 | $53.97 | +4.78% | 73,609,735 |
| Feb 18, 2025 | $56.71 | $56.78 | $51.27 | $51.51 | -9.76% | 53,793,680 |
| Feb 10, 2025 | $57.46 | $59.09 | $55.81 | $57.08 | -0.33% | 50,543,566 |
| Feb 3, 2025 | $56.36 | $59.19 | $55.69 | $57.27 | -1.85% | 74,377,692 |
| Jan 27, 2025 | $56.27 | $59.57 | $56.22 | $58.35 | +2.91% | 44,436,800 |
| Jan 21, 2025 | $57.73 | $57.84 | $55.30 | $56.70 | -1.43% | 50,192,050 |
| Jan 13, 2025 | $56.14 | $59.11 | $55.47 | $57.52 | +1.81% | 43,542,137 |
| Jan 6, 2025 | $59.92 | $59.93 | $56.42 | $56.50 | -5.36% | 38,758,181 |
| Dec 30, 2024 | $59.95 | $61.16 | $59.21 | $59.70 | -1.78% | 21,966,423 |
| Dec 23, 2024 | $61.67 | $62.43 | $60.43 | $60.78 | -1.76% | 20,960,847 |
| Dec 16, 2024 | $64.91 | $65.35 | $61.11 | $61.87 | -4.21% | 45,636,573 |
| Dec 9, 2024 | $65.65 | $66.74 | $63.74 | $64.59 | -1.24% | 41,108,734 |
| Dec 2, 2024 | $61.56 | $66.06 | $60.41 | $65.40 | +6.31% | 47,604,868 |
| Nov 25, 2024 | $62.14 | $62.74 | $61.51 | $61.52 | -0.79% | 30,325,128 |
| Nov 18, 2024 | $58.68 | $62.43 | $57.67 | $62.01 | +5.76% | 40,735,897 |
| Nov 11, 2024 | $58.98 | $61.27 | $58.31 | $58.63 | -0.31% | 52,211,840 |
| Nov 4, 2024 | $58.39 | $59.43 | $55.89 | $58.81 | +0.38% | 47,938,779 |
| Oct 28, 2024 | $59.85 | $61.25 | $55.02 | $58.59 | -1.43% | 99,114,140 |
| Oct 21, 2024 | $59.74 | $60.10 | $58.42 | $59.44 | +0.08% | 36,449,023 |
| Oct 14, 2024 | $59.28 | $60.09 | $58.52 | $59.39 | +1.26% | 32,178,595 |
| Oct 7, 2024 | $57.14 | $59.48 | $56.43 | $58.65 | +2.70% | 37,642,866 |
| Sep 30, 2024 | $57.24 | $58.11 | $55.94 | $57.11 | -0.40% | 39,529,298 |
| Sep 23, 2024 | $57.45 | $59.00 | $56.89 | $57.34 | +0.19% | 46,023,128 |
| Sep 16, 2024 | $56.59 | $58.77 | $56.40 | $57.23 | +1.98% | 55,686,475 |
| Sep 9, 2024 | $54.04 | $56.57 | $53.68 | $56.12 | +4.55% | 47,635,509 |
| Sep 3, 2024 | $55.99 | $56.58 | $52.65 | $53.68 | -4.28% | 48,187,986 |
| Aug 26, 2024 | $53.82 | $56.98 | $53.78 | $56.08 | +4.41% | 64,396,740 |
| Aug 19, 2024 | $52.58 | $54.26 | $51.80 | $53.71 | +2.36% | 64,370,572 |
| Aug 12, 2024 | $55.60 | $56.34 | $48.00 | $52.47 | -5.54% | 201,620,550 |
| Aug 5, 2024 | $48.25 | $56.14 | $47.98 | $55.55 | +5.67% | 62,968,594 |
| Jul 29, 2024 | $49.91 | $55.07 | $49.59 | $52.57 | +5.50% | 91,910,360 |
| Jul 22, 2024 | $53.48 | $54.72 | $49.41 | $49.83 | -6.93% | 136,010,760 |
| Jul 15, 2024 | $57.75 | $57.92 | $52.63 | $53.54 | -7.16% | 91,572,830 |
| Jul 8, 2024 | $62.46 | $62.66 | $56.82 | $57.67 | -8.10% | 97,343,620 |
| Jul 1, 2024 | $62.69 | $62.96 | $60.25 | $62.75 | +0.16% | 63,516,650 |
| Jun 24, 2024 | $64.30 | $66.31 | $61.57 | $62.65 | -2.43% | 122,548,280 |
| Jun 17, 2024 | $66.53 | $69.26 | $63.76 | $64.21 | -1.87% | 127,925,800 |
| Jun 10, 2024 | $63.38 | $65.87 | $61.64 | $65.43 | +3.24% | 75,305,850 |
| Jun 3, 2024 | $62.78 | $64.80 | $60.59 | $63.38 | +1.26% | 76,000,900 |
| May 28, 2024 | $63.20 | $63.23 | $61.11 | $62.59 | -0.70% | 54,572,100 |
| May 20, 2024 | $64.40 | $64.85 | $62.61 | $63.03 | -1.92% | 53,837,650 |
| May 13, 2024 | $64.78 | $64.78 | $62.77 | $64.27 | -0.80% | 50,472,450 |
| May 6, 2024 | $63.19 | $65.20 | $63.19 | $64.78 | +2.66% | 51,884,900 |
| Apr 29, 2024 | $64.33 | $64.83 | $62.37 | $63.11 | -0.99% | 63,736,000 |
| Apr 22, 2024 | $57.96 | $64.00 | $57.34 | $63.74 | +11.08% | 92,911,600 |
| Apr 15, 2024 | $59.56 | $59.66 | $56.92 | $57.38 | -2.99% | 59,615,300 |
| Apr 8, 2024 | $58.08 | $60.02 | $57.58 | $59.15 | +1.80% | 62,645,750 |
| Apr 1, 2024 | $58.38 | $58.41 | $57.00 | $58.11 | -0.05% | 55,863,900 |
| Mar 25, 2024 | $57.78 | $59.88 | $57.43 | $58.14 | +0.86% | 59,521,900 |
| Mar 18, 2024 | $55.36 | $60.48 | $55.07 | $57.64 | +4.56% | 95,491,900 |
| Mar 11, 2024 | $53.40 | $55.51 | $52.30 | $55.13 | +2.62% | 51,848,500 |
| Mar 4, 2024 | $53.78 | $54.67 | $53.43 | $53.72 | -0.10% | 39,589,000 |
| Feb 26, 2024 | $53.30 | $54.10 | $52.50 | $53.78 | +1.59% | 37,659,500 |
| Feb 20, 2024 | $51.91 | $53.15 | $51.15 | $52.93 | +1.86% | 35,360,450 |
| Feb 12, 2024 | $52.65 | $52.85 | $51.72 | $51.97 | -1.51% | 44,061,700 |
| Feb 5, 2024 | $50.05 | $54.52 | $49.25 | $52.77 | +6.29% | 116,634,200 |
| Jan 29, 2024 | $46.57 | $49.86 | $46.29 | $49.65 | +6.71% | 60,519,500 |
| Jan 22, 2024 | $46.84 | $47.06 | $46.01 | $46.53 | -0.36% | 42,028,000 |
| Jan 16, 2024 | $45.52 | $46.95 | $45.50 | $46.69 | +2.76% | 40,055,650 |
| Jan 8, 2024 | $44.40 | $45.65 | $44.08 | $45.44 | +2.67% | 52,922,950 |
| Jan 2, 2024 | $45.57 | $45.70 | $44.19 | $44.26 | -3.24% | 36,001,350 |
| Dec 26, 2023 | $46.13 | $46.54 | $45.37 | $45.74 | -0.75% | 29,388,600 |
| Dec 18, 2023 | $45.60 | $46.97 | $45.30 | $46.09 | +1.45% | 37,802,150 |
| Dec 11, 2023 | $45.00 | $46.93 | $45.00 | $45.43 | +1.27% | 55,138,900 |
| Dec 4, 2023 | $44.70 | $44.97 | $44.13 | $44.86 | +0.41% | 37,237,100 |
| Nov 27, 2023 | $44.46 | $44.79 | $43.66 | $44.68 | +0.64% | 50,309,650 |
| Nov 20, 2023 | $43.40 | $44.50 | $43.20 | $44.39 | +2.66% | 31,523,650 |
| Nov 13, 2023 | $42.42 | $43.56 | $42.28 | $43.24 | +1.96% | 53,999,900 |
| Nov 6, 2023 | $40.86 | $42.44 | $40.73 | $42.41 | +3.92% | 50,321,150 |
| Oct 30, 2023 | $37.80 | $41.13 | $37.49 | $40.81 | +8.10% | 82,097,500 |
| Oct 23, 2023 | $36.41 | $39.05 | $35.97 | $37.75 | +3.08% | 101,487,800 |
| Oct 16, 2023 | $35.70 | $37.35 | $35.58 | $36.63 | +2.79% | 54,927,900 |
| Oct 9, 2023 | $36.00 | $36.89 | $35.37 | $35.63 | -2.24% | 59,729,200 |
| Oct 2, 2023 | $36.62 | $37.54 | $36.36 | $36.45 | -0.52% | 56,999,800 |
| Sep 25, 2023 | $37.29 | $37.35 | $35.90 | $36.64 | -2.33% | 64,238,400 |
| Sep 18, 2023 | $38.04 | $38.92 | $37.18 | $37.51 | -1.93% | 47,260,600 |
| Sep 11, 2023 | $39.07 | $39.18 | $38.07 | $38.25 | -1.68% | 47,504,100 |
| Sep 5, 2023 | $39.22 | $39.52 | $38.55 | $38.90 | +0.33% | 53,407,850 |
| Aug 28, 2023 | $37.71 | $39.03 | $37.55 | $38.77 | +3.29% | 46,087,700 |
| Aug 21, 2023 | $37.06 | $38.02 | $37.06 | $37.54 | +1.49% | 47,161,850 |
| Aug 14, 2023 | $36.74 | $37.53 | $36.74 | $36.98 | +0.14% | 61,945,900 |
| Aug 7, 2023 | $37.87 | $37.95 | $36.79 | $36.93 | -2.33% | 53,078,300 |
| Jul 31, 2023 | $38.51 | $39.50 | $37.80 | $37.81 | -1.15% | 86,485,350 |
| Jul 24, 2023 | $42.09 | $42.16 | $37.45 | $38.25 | -8.88% | 153,212,850 |
| Jul 17, 2023 | $41.29 | $43.50 | $41.26 | $41.98 | +2.09% | 72,431,600 |
| Jul 10, 2023 | $41.50 | $42.13 | $40.68 | $41.12 | -1.03% | 53,685,600 |
| Jul 3, 2023 | $42.76 | $42.95 | $41.42 | $41.55 | -2.88% | 35,209,200 |
| Jun 26, 2023 | $40.90 | $42.88 | $40.50 | $42.78 | +4.66% | 60,555,800 |
| Jun 20, 2023 | $40.72 | $41.85 | $40.69 | $40.87 | +0.53% | 78,178,850 |
| Jun 12, 2023 | $40.99 | $41.57 | $40.63 | $40.66 | -0.37% | 54,806,700 |
| Jun 5, 2023 | $41.17 | $41.59 | $40.28 | $40.81 | -1.05% | 54,483,750 |
| May 30, 2023 | $41.45 | $41.95 | $41.16 | $41.24 | -0.42% | 67,422,700 |
| May 22, 2023 | $42.22 | $42.80 | $40.82 | $41.42 | -1.67% | 69,911,300 |
| May 15, 2023 | $40.96 | $42.20 | $40.53 | $42.12 | +2.96% | 63,299,100 |
| May 8, 2023 | $40.64 | $41.34 | $40.33 | $40.91 | +0.86% | 55,745,250 |
| May 1, 2023 | $41.10 | $41.55 | $40.41 | $40.56 | -1.91% | 81,389,650 |
| Apr 24, 2023 | $36.26 | $41.42 | $35.60 | $41.35 | +14.87% | 161,998,750 |
| Apr 17, 2023 | $34.96 | $36.33 | $34.77 | $36.00 | +3.55% | 74,526,200 |
| Apr 10, 2023 | $33.50 | $34.84 | $33.29 | $34.77 | +3.15% | 55,692,200 |
| Apr 3, 2023 | $33.90 | $34.86 | $33.40 | $33.70 | -1.35% | 49,879,150 |
| Mar 27, 2023 | $32.58 | $34.18 | $32.58 | $34.17 | +5.17% | 54,083,100 |
| Mar 20, 2023 | $32.10 | $33.23 | $31.85 | $32.49 | +0.96% | 56,446,800 |
| Mar 13, 2023 | $30.75 | $32.75 | $30.74 | $32.18 | +3.75% | 73,619,850 |
| Mar 6, 2023 | $30.40 | $31.66 | $30.01 | $31.01 | +2.70% | 70,890,150 |
| Feb 27, 2023 | $29.80 | $30.28 | $29.40 | $30.20 | +2.25% | 54,490,500 |
| Feb 21, 2023 | $32.24 | $32.24 | $29.41 | $29.53 | -8.71% | 60,937,150 |
| Feb 13, 2023 | $31.79 | $33.28 | $31.69 | $32.35 | +2.13% | 65,233,950 |
| Feb 6, 2023 | $33.79 | $34.49 | $31.46 | $31.68 | -6.44% | 122,919,350 |
| Jan 30, 2023 | $32.07 | $34.26 | $32.04 | $33.86 | +4.91% | 72,954,450 |
| Jan 23, 2023 | $31.04 | $32.60 | $30.97 | $32.28 | +3.77% | 74,317,250 |
| Jan 17, 2023 | $30.30 | $31.47 | $29.81 | $31.10 | +2.01% | 51,060,450 |
| Jan 9, 2023 | $28.31 | $30.51 | $28.28 | $30.49 | +8.74% | 69,056,700 |
| Jan 3, 2023 | $28.01 | $28.14 | $26.88 | $28.04 | +1.05% | 56,742,250 |
| Dec 27, 2022 | $28.28 | $28.37 | $27.42 | $27.75 | -1.76% | 42,167,400 |
| Dec 19, 2022 | $29.01 | $29.26 | $27.70 | $28.25 | -3.40% | 63,356,300 |
| Dec 12, 2022 | $30.35 | $32.29 | $28.99 | $29.24 | -4.20% | 70,707,450 |
| Dec 5, 2022 | $31.88 | $31.92 | $29.79 | $30.53 | -4.90% | 68,208,050 |
| Nov 28, 2022 | $30.30 | $32.77 | $30.24 | $32.10 | +5.92% | 73,256,800 |
| Nov 21, 2022 | $29.90 | $30.38 | $29.44 | $30.30 | +0.85% | 31,052,550 |
| Nov 14, 2022 | $30.07 | $31.23 | $29.77 | $30.05 | -0.26% | 58,641,650 |
| Nov 7, 2022 | $28.09 | $30.48 | $27.21 | $30.13 | +7.78% | 80,494,700 |
| Oct 31, 2022 | $30.15 | $30.44 | $27.33 | $27.95 | -7.14% | 87,761,700 |
| Oct 24, 2022 | $31.20 | $31.83 | $28.93 | $30.10 | -2.89% | 149,880,700 |
| Oct 17, 2022 | $30.80 | $31.76 | $30.17 | $31.00 | +2.75% | 72,323,550 |
| Oct 10, 2022 | $29.78 | $31.74 | $28.84 | $30.17 | +2.01% | 93,887,600 |
| Oct 3, 2022 | $30.28 | $31.18 | $29.31 | $29.58 | -1.60% | 67,289,000 |
| Sep 26, 2022 | $31.18 | $31.56 | $30.02 | $30.06 | -3.52% | 62,916,100 |
| Sep 19, 2022 | $33.52 | $34.40 | $30.64 | $31.15 | -8.03% | 82,923,800 |
| Sep 12, 2022 | $34.84 | $35.09 | $33.50 | $33.87 | -1.73% | 55,701,800 |
| Sep 6, 2022 | $32.28 | $34.73 | $32.03 | $34.47 | +6.61% | 50,015,700 |
| Aug 29, 2022 | $32.34 | $33.06 | $31.04 | $32.33 | -0.70% | 50,637,500 |
| Aug 22, 2022 | $32.80 | $33.36 | $32.51 | $32.56 | -2.66% | 36,259,100 |
| Aug 15, 2022 | $33.29 | $34.50 | $33.25 | $33.45 | +0.51% | 47,628,300 |
| Aug 8, 2022 | $32.20 | $33.68 | $32.13 | $33.27 | +3.93% | 63,215,100 |
| Aug 1, 2022 | $31.17 | $32.08 | $30.92 | $32.02 | +2.34% | 47,448,550 |
| Jul 25, 2022 | $27.08 | $31.49 | $25.83 | $31.28 | +16.10% | 149,501,550 |
| Jul 18, 2022 | $26.30 | $27.70 | $26.24 | $26.95 | +3.64% | 59,076,950 |
| Jul 11, 2022 | $26.44 | $26.58 | $24.67 | $26.00 | -2.93% | 50,250,150 |
| Jul 5, 2022 | $25.69 | $27.46 | $25.41 | $26.79 | +2.49% | 38,173,200 |
| Jun 27, 2022 | $26.98 | $27.01 | $25.40 | $26.14 | -1.67% | 49,010,250 |
| Jun 21, 2022 | $25.28 | $26.58 | $24.60 | $26.58 | +6.70% | 38,869,000 |
| Jun 13, 2022 | $25.42 | $25.80 | $23.93 | $24.91 | -5.42% | 80,498,950 |
| Jun 6, 2022 | $27.82 | $27.94 | $26.04 | $26.34 | -4.22% | 50,197,800 |
| May 31, 2022 | $27.90 | $28.29 | $26.99 | $27.50 | -1.95% | 40,027,050 |
| May 23, 2022 | $25.97 | $28.13 | $24.62 | $28.05 | +8.37% | 71,962,400 |
| May 16, 2022 | $26.18 | $26.69 | $24.67 | $25.88 | -1.83% | 61,746,600 |
| May 9, 2022 | $26.47 | $27.23 | $24.85 | $26.37 | -2.68% | 83,520,050 |
| May 2, 2022 | $29.02 | $29.28 | $26.24 | $27.09 | -6.94% | 83,571,950 |
| Apr 25, 2022 | $29.40 | $30.53 | $28.51 | $29.11 | -1.70% | 90,829,500 |
| Apr 18, 2022 | $31.83 | $32.90 | $29.51 | $29.62 | -7.63% | 54,275,100 |
| Apr 11, 2022 | $30.54 | $32.25 | $29.65 | $32.06 | +3.83% | 37,309,850 |
| Apr 4, 2022 | $31.71 | $32.55 | $30.33 | $30.88 | -3.14% | 45,480,850 |
| Mar 28, 2022 | $31.14 | $32.29 | $30.93 | $31.88 | +2.42% | 45,085,150 |
| Mar 21, 2022 | $31.60 | $31.84 | $30.40 | $31.13 | -1.98% | 50,070,800 |
| Mar 14, 2022 | $29.23 | $31.91 | $29.22 | $31.75 | +7.61% | 73,432,050 |
| Mar 7, 2022 | $28.99 | $30.37 | $25.55 | $29.51 | +2.30% | 111,870,500 |
| Feb 28, 2022 | $29.77 | $30.53 | $28.27 | $28.85 | -3.66% | 57,719,850 |
| Feb 22, 2022 | $30.17 | $30.61 | $27.24 | $29.94 | -1.73% | 63,220,250 |
| Feb 14, 2022 | $31.16 | $31.90 | $29.99 | $30.47 | -2.44% | 71,729,150 |
| Feb 7, 2022 | $29.72 | $32.32 | $28.69 | $31.23 | +5.26% | 144,542,050 |
| Jan 31, 2022 | $28.46 | $30.42 | $28.46 | $29.67 | +5.21% | 90,182,000 |
| Jan 24, 2022 | $26.70 | $28.53 | $25.94 | $28.20 | +2.29% | 105,968,100 |
| Jan 18, 2022 | $29.74 | $30.14 | $27.40 | $27.57 | -7.99% | 82,318,500 |
| Jan 10, 2022 | $31.48 | $31.93 | $29.20 | $29.96 | -6.24% | 81,985,850 |
| Jan 3, 2022 | $34.80 | $34.98 | $31.80 | $31.96 | -8.61% | 76,451,800 |
| Dec 27, 2021 | $34.96 | $35.53 | $34.79 | $34.97 | -0.02% | 29,184,050 |
| Dec 20, 2021 | $33.36 | $35.14 | $33.07 | $34.97 | +3.85% | 32,875,150 |
| Dec 13, 2021 | $34.30 | $34.49 | $33.06 | $33.68 | -2.18% | 54,730,550 |
| Dec 6, 2021 | $31.95 | $35.10 | $31.36 | $34.43 | +8.12% | 60,136,650 |
| Nov 29, 2021 | $34.05 | $34.05 | $31.52 | $31.84 | -5.62% | 70,877,150 |
| Nov 22, 2021 | $35.32 | $35.34 | $33.42 | $33.74 | -3.88% | 43,271,150 |
| Nov 15, 2021 | $37.40 | $37.92 | $35.06 | $35.10 | -5.80% | 49,610,650 |
| Nov 8, 2021 | $36.07 | $37.31 | $35.76 | $37.26 | +3.83% | 55,112,600 |
| Nov 1, 2021 | $35.69 | $36.59 | $35.20 | $35.89 | +0.86% | 55,383,350 |
| Oct 25, 2021 | $35.84 | $35.97 | $34.80 | $35.58 | -0.74% | 56,391,900 |
| Oct 18, 2021 | $36.68 | $37.33 | $35.47 | $35.84 | -2.11% | 80,084,050 |
| Oct 11, 2021 | $36.33 | $37.09 | $35.52 | $36.62 | +0.73% | 51,947,650 |
| Oct 4, 2021 | $36.70 | $37.41 | $35.84 | $36.35 | -0.60% | 48,316,550 |
| Sep 27, 2021 | $38.59 | $38.73 | $35.77 | $36.57 | -5.61% | 64,991,250 |
| Sep 20, 2021 | $37.68 | $39.17 | $37.19 | $38.74 | +1.48% | 64,641,350 |
| Sep 13, 2021 | $38.02 | $38.75 | $36.80 | $38.18 | +0.42% | 81,582,400 |
| Sep 7, 2021 | $38.33 | $38.62 | $37.81 | $38.02 | -0.99% | 50,065,550 |
| Aug 30, 2021 | $38.38 | $38.65 | $37.80 | $38.40 | +0.06% | 48,588,650 |
| Aug 23, 2021 | $37.94 | $38.82 | $37.89 | $38.38 | +1.45% | 41,841,450 |
| Aug 16, 2021 | $37.56 | $37.95 | $36.80 | $37.83 | +0.20% | 32,819,400 |
| Aug 9, 2021 | $37.80 | $37.87 | $37.06 | $37.76 | +0.03% | 36,415,150 |
| Aug 2, 2021 | $37.54 | $38.26 | $37.09 | $37.74 | +1.27% | 53,394,750 |
| Jul 26, 2021 | $36.56 | $37.34 | $35.92 | $37.27 | +1.78% | 65,416,650 |
| Jul 19, 2021 | $30.68 | $36.67 | $30.50 | $36.62 | +17.33% | 154,112,250 |
| Jul 12, 2021 | $31.78 | $32.53 | $31.17 | $31.21 | -1.99% | 59,242,150 |
| Jul 6, 2021 | $31.42 | $31.96 | $30.95 | $31.85 | +1.65% | 46,803,950 |
| Jun 28, 2021 | $30.38 | $31.44 | $29.85 | $31.33 | +3.14% | 74,029,750 |
| Jun 21, 2021 | $27.80 | $30.42 | $27.70 | $30.38 | +8.51% | 82,817,050 |
| Jun 14, 2021 | $27.92 | $28.19 | $27.10 | $27.99 | +2.40% | 84,721,200 |
| Jun 7, 2021 | $26.48 | $27.36 | $26.42 | $27.34 | +3.05% | 64,424,350 |
| Jun 1, 2021 | $27.44 | $27.57 | $26.48 | $26.53 | -3.33% | 65,134,800 |
| May 24, 2021 | $26.78 | $27.64 | $26.68 | $27.44 | +3.16% | 66,470,750 |
| May 17, 2021 | $26.96 | $27.11 | $25.90 | $26.60 | -1.93% | 68,022,450 |
| May 10, 2021 | $28.10 | $28.20 | $26.40 | $27.12 | -4.90% | 66,798,200 |
| May 3, 2021 | $30.00 | $30.00 | $27.84 | $28.52 | -4.42% | 53,288,550 |
| Apr 26, 2021 | $29.37 | $30.03 | $29.07 | $29.84 | +1.60% | 62,832,500 |
| Apr 19, 2021 | $30.52 | $31.22 | $29.22 | $29.37 | -4.33% | 106,637,400 |
| Apr 12, 2021 | $31.11 | $31.59 | $30.21 | $30.70 | +0.24% | 58,958,250 |
| Apr 5, 2021 | $29.12 | $30.93 | $28.84 | $30.63 | +6.46% | 70,026,100 |
| Mar 29, 2021 | $28.70 | $29.09 | $28.03 | $28.77 | -0.49% | 47,971,000 |
| Mar 22, 2021 | $28.75 | $29.50 | $28.14 | $28.91 | +1.71% | 61,574,650 |
| Mar 15, 2021 | $29.14 | $30.22 | $28.39 | $28.42 | -2.20% | 62,440,500 |
| Mar 8, 2021 | $26.64 | $29.37 | $26.12 | $29.06 | +9.08% | 84,505,800 |
| Mar 1, 2021 | $28.90 | $30.12 | $25.13 | $26.65 | -7.61% | 94,125,300 |
| Feb 22, 2021 | $29.15 | $29.20 | $27.00 | $28.84 | -2.11% | 80,682,700 |
| Feb 16, 2021 | $30.62 | $30.62 | $28.86 | $29.46 | -3.57% | 50,183,550 |
| Feb 8, 2021 | $30.16 | $31.30 | $29.83 | $30.55 | +1.38% | 56,486,000 |
| Feb 1, 2021 | $29.90 | $31.07 | $29.23 | $30.14 | +1.82% | 100,854,450 |
| Jan 25, 2021 | $30.08 | $30.20 | $29.20 | $29.60 | -0.95% | 53,498,300 |
| Jan 19, 2021 | $28.40 | $30.17 | $27.84 | $29.88 | +6.29% | 52,286,250 |
| Jan 11, 2021 | $27.83 | $29.07 | $27.69 | $28.11 | +0.24% | 63,016,900 |
| Jan 4, 2021 | $27.73 | $28.21 | $26.25 | $28.05 | +1.13% | 82,461,600 |
| Dec 28, 2020 | $28.46 | $28.46 | $27.26 | $27.73 | -1.83% | 37,950,450 |
| Dec 21, 2020 | $28.00 | $28.71 | $27.82 | $28.25 | -0.42% | 46,438,050 |
| Dec 14, 2020 | $26.17 | $28.50 | $25.94 | $28.37 | +9.12% | 107,281,250 |
| Dec 7, 2020 | $26.67 | $27.17 | $25.99 | $26.00 | -2.59% | 54,282,600 |
| Nov 30, 2020 | $25.95 | $26.75 | $25.30 | $26.69 | +2.84% | 62,482,550 |
| Nov 23, 2020 | $25.92 | $25.99 | $25.22 | $25.96 | +0.40% | 48,107,200 |
| Nov 16, 2020 | $25.16 | $26.30 | $24.83 | $25.85 | +3.29% | 57,547,950 |
| Nov 9, 2020 | $26.50 | $26.92 | $24.40 | $25.03 | -5.64% | 98,768,400 |
| Nov 2, 2020 | $24.20 | $26.63 | $23.45 | $26.52 | +10.38% | 91,055,450 |
| Oct 26, 2020 | $26.46 | $26.53 | $23.83 | $24.03 | -10.28% | 104,887,100 |
| Oct 19, 2020 | $26.90 | $27.33 | $25.08 | $26.78 | -0.04% | 175,237,500 |
| Oct 12, 2020 | $25.82 | $27.14 | $25.44 | $26.79 | +4.50% | 72,495,500 |
| Oct 5, 2020 | $25.16 | $25.91 | $24.84 | $25.64 | +2.17% | 69,884,400 |
| Sep 28, 2020 | $25.26 | $25.50 | $24.28 | $25.10 | +0.83% | 64,639,800 |
| Sep 21, 2020 | $23.88 | $25.82 | $23.60 | $24.89 | +2.39% | 80,918,350 |
| Sep 14, 2020 | $26.23 | $26.36 | $24.02 | $24.31 | -6.32% | 115,417,800 |
| Sep 8, 2020 | $25.77 | $27.19 | $25.44 | $25.95 | -1.24% | 63,259,250 |
| Aug 31, 2020 | $26.12 | $27.69 | $25.17 | $26.27 | +0.94% | 91,390,700 |
| Aug 24, 2020 | $25.36 | $26.06 | $24.82 | $26.03 | +3.85% | 57,498,600 |
| Aug 17, 2020 | $24.00 | $25.19 | $23.82 | $25.06 | +5.62% | 55,016,800 |
| Aug 10, 2020 | $23.61 | $24.07 | $22.66 | $23.73 | +0.50% | 55,468,350 |
| Aug 3, 2020 | $23.07 | $23.87 | $22.73 | $23.61 | +2.20% | 57,450,850 |
| Jul 27, 2020 | $22.79 | $23.21 | $22.21 | $23.10 | +2.20% | 75,207,500 |
| Jul 20, 2020 | $23.00 | $23.74 | $21.90 | $22.61 | -0.52% | 141,695,500 |
| Jul 13, 2020 | $22.64 | $22.81 | $21.35 | $22.72 | +1.63% | 74,128,800 |
| Jul 6, 2020 | $21.33 | $22.91 | $21.23 | $22.36 | +5.83% | 96,063,150 |
| Jun 29, 2020 | $20.70 | $21.69 | $20.42 | $21.13 | +2.26% | 62,173,550 |
| Jun 22, 2020 | $20.53 | $21.48 | $20.37 | $20.66 | +2.21% | 106,049,750 |
| Jun 15, 2020 | $19.48 | $20.86 | $19.42 | $20.22 | +1.92% | 78,906,650 |
| Jun 8, 2020 | $21.06 | $21.30 | $19.29 | $19.84 | -5.85% | 94,566,500 |
| Jun 1, 2020 | $20.26 | $21.40 | $20.20 | $21.07 | +4.94% | 119,563,950 |
| May 26, 2020 | $21.73 | $21.74 | $19.73 | $20.08 | -4.91% | 144,779,250 |
| May 18, 2020 | $19.95 | $21.15 | $19.84 | $21.11 | +8.64% | 128,085,900 |
| May 11, 2020 | $18.40 | $19.49 | $17.77 | $19.44 | +4.96% | 170,272,050 |
| May 4, 2020 | $17.25 | $18.55 | $17.13 | $18.52 | +5.82% | 106,229,900 |
| Apr 27, 2020 | $17.82 | $18.00 | $17.14 | $17.50 | -0.86% | 121,851,300 |
| Apr 20, 2020 | $16.14 | $18.20 | $15.44 | $17.65 | +7.58% | 288,897,150 |
| Apr 13, 2020 | $15.38 | $16.49 | $14.56 | $16.41 | +6.39% | 165,660,950 |
| Apr 6, 2020 | $12.65 | $15.78 | $12.60 | $15.42 | +26.18% | 180,984,200 |
| Mar 30, 2020 | $12.44 | $13.50 | $12.00 | $12.22 | -3.78% | 184,755,300 |
| Mar 23, 2020 | $11.23 | $13.89 | $11.02 | $12.70 | +12.20% | 252,099,000 |
| Mar 16, 2020 | $11.40 | $11.94 | $8.30 | $11.32 | -10.21% | 369,895,300 |
| Mar 9, 2020 | $13.34 | $14.10 | $11.30 | $12.61 | -12.82% | 305,094,550 |
| Mar 2, 2020 | $15.59 | $15.64 | $13.71 | $14.46 | -6.53% | 205,347,550 |
| Feb 24, 2020 | $17.95 | $18.00 | $14.06 | $15.47 | -15.93% | 241,336,450 |
| Feb 18, 2020 | $18.48 | $18.81 | $18.32 | $18.40 | -0.20% | 67,663,350 |
| Feb 10, 2020 | $17.23 | $18.47 | $17.19 | $18.44 | +6.68% | 101,715,750 |
| Feb 3, 2020 | $17.36 | $17.86 | $16.94 | $17.28 | -0.29% | 186,944,750 |
| Jan 27, 2020 | $17.23 | $17.77 | $17.12 | $17.34 | -0.34% | 71,528,550 |
| Jan 21, 2020 | $17.57 | $17.75 | $17.23 | $17.39 | -0.96% | 56,208,900 |
| Jan 13, 2020 | $17.12 | $17.58 | $17.03 | $17.56 | +2.38% | 71,181,350 |
| Jan 6, 2020 | $17.24 | $17.54 | $17.06 | $17.16 | -0.85% | 83,755,450 |
| Dec 30, 2019 | $16.76 | $17.42 | $16.58 | $17.30 | +3.39% | 70,198,600 |
| Dec 23, 2019 | $16.76 | $16.80 | $16.46 | $16.74 | +0.27% | 42,177,900 |
| Dec 16, 2019 | $16.41 | $16.78 | $16.31 | $16.69 | +2.36% | 90,910,800 |
| Dec 9, 2019 | $16.48 | $16.57 | $16.13 | $16.31 | -0.87% | 80,060,200 |
| Dec 2, 2019 | $16.26 | $16.56 | $15.96 | $16.45 | +1.05% | 107,356,300 |
| Nov 25, 2019 | $15.50 | $16.51 | $15.50 | $16.28 | +5.35% | 81,980,400 |
| Nov 18, 2019 | $15.13 | $15.63 | $15.11 | $15.45 | +2.38% | 81,352,250 |
| Nov 11, 2019 | $14.57 | $15.30 | $14.56 | $15.09 | +3.15% | 124,358,050 |
| Nov 4, 2019 | $15.36 | $15.42 | $14.61 | $14.63 | -4.82% | 149,665,400 |
| Oct 28, 2019 | $15.82 | $15.85 | $15.18 | $15.37 | -2.44% | 129,829,950 |
| Oct 21, 2019 | $16.95 | $17.14 | $15.65 | $15.76 | -6.37% | 244,577,100 |
| Oct 14, 2019 | $16.60 | $16.99 | $16.31 | $16.83 | +1.34% | 102,897,150 |
| Oct 7, 2019 | $16.44 | $16.90 | $16.00 | $16.61 | +0.78% | 100,368,300 |
| Sep 30, 2019 | $16.44 | $16.96 | $16.10 | $16.48 | +0.62% | 121,089,950 |
| Sep 23, 2019 | $16.69 | $17.04 | $16.05 | $16.38 | -1.90% | 117,801,200 |
| Sep 16, 2019 | $15.66 | $16.82 | $15.66 | $16.69 | +5.94% | 139,561,600 |
| Sep 9, 2019 | $16.95 | $17.16 | $15.60 | $15.76 | -5.79% | 160,822,950 |
| Sep 3, 2019 | $16.66 | $16.88 | $16.47 | $16.73 | -0.25% | 66,194,800 |
| Aug 26, 2019 | $16.26 | $16.98 | $16.26 | $16.77 | +4.09% | 82,976,200 |
| Aug 19, 2019 | $16.49 | $16.63 | $16.04 | $16.11 | -1.44% | 73,453,050 |
| Aug 12, 2019 | $16.35 | $16.45 | $15.89 | $16.34 | -0.09% | 97,279,250 |
| Aug 5, 2019 | $15.68 | $16.46 | $15.41 | $16.36 | +3.24% | 121,048,750 |
| Jul 29, 2019 | $15.82 | $16.24 | $15.55 | $15.84 | +1.58% | 143,336,650 |
| Jul 22, 2019 | $14.93 | $15.79 | $14.56 | $15.60 | +4.47% | 203,286,450 |
| Jul 15, 2019 | $15.08 | $15.32 | $14.87 | $14.93 | -0.58% | 109,333,250 |
| Jul 8, 2019 | $14.75 | $15.09 | $14.72 | $15.02 | +1.53% | 98,189,600 |
| Jul 1, 2019 | $14.77 | $14.81 | $14.34 | $14.79 | +0.91% | 62,626,950 |
| Jun 24, 2019 | $14.54 | $14.80 | $14.41 | $14.66 | +0.83% | 101,218,700 |
| Jun 17, 2019 | $14.86 | $14.98 | $14.46 | $14.54 | -1.86% | 89,358,400 |
| Jun 10, 2019 | $14.33 | $14.98 | $14.30 | $14.81 | +4.33% | 113,384,350 |
| Jun 3, 2019 | $13.15 | $14.29 | $12.73 | $14.20 | +7.56% | 166,680,150 |
| May 28, 2019 | $13.26 | $13.63 | $13.15 | $13.20 | -0.39% | 109,505,050 |
| May 20, 2019 | $14.34 | $14.54 | $13.12 | $13.25 | -7.45% | 184,463,300 |
| May 13, 2019 | $13.95 | $14.38 | $13.61 | $14.32 | +1.48% | 112,186,350 |
| May 6, 2019 | $14.06 | $14.43 | $13.87 | $14.11 | -0.58% | 114,973,900 |
| Apr 29, 2019 | $13.61 | $14.22 | $13.38 | $14.19 | +4.84% | 134,830,250 |
| Apr 22, 2019 | $13.98 | $14.29 | $13.17 | $13.54 | -3.32% | 261,174,250 |
| Apr 15, 2019 | $14.24 | $14.33 | $13.73 | $14.00 | -1.75% | 111,233,550 |
| Apr 8, 2019 | $14.16 | $14.42 | $14.10 | $14.25 | +0.57% | 134,768,750 |
| Apr 1, 2019 | $14.24 | $14.31 | $13.91 | $14.17 | -0.27% | 149,441,450 |
| Mar 25, 2019 | $13.40 | $14.23 | $13.15 | $14.21 | +5.79% | 166,782,650 |
| Mar 18, 2019 | $12.87 | $13.60 | $12.82 | $13.43 | +5.08% | 162,863,850 |
| Mar 11, 2019 | $12.32 | $12.93 | $12.26 | $12.78 | +3.66% | 133,946,450 |
| Mar 4, 2019 | $12.25 | $12.45 | $12.09 | $12.33 | +0.79% | 118,525,000 |
| Feb 25, 2019 | $12.02 | $12.27 | $11.88 | $12.23 | +1.90% | 121,430,700 |
| Feb 19, 2019 | $12.12 | $12.18 | $11.85 | $12.00 | -0.94% | 80,977,800 |
| Feb 11, 2019 | $11.68 | $12.25 | $11.68 | $12.12 | +3.97% | 201,174,500 |
| Feb 4, 2019 | $10.57 | $12.12 | $10.38 | $11.66 | +10.54% | 370,225,500 |
| Jan 28, 2019 | $10.81 | $10.85 | $10.39 | $10.54 | -2.98% | 126,258,850 |
| Jan 22, 2019 | $10.24 | $10.88 | $10.22 | $10.87 | +5.87% | 172,851,400 |
| Jan 14, 2019 | $10.06 | $10.48 | $10.00 | $10.26 | +1.24% | 185,432,700 |
| Jan 7, 2019 | $9.09 | $10.27 | $9.08 | $10.14 | +11.42% | 215,692,250 |
| Dec 31, 2018 | $8.51 | $9.15 | $8.48 | $9.10 | +7.26% | 138,162,550 |
| Dec 24, 2018 | $7.80 | $8.60 | $7.66 | $8.48 | +7.55% | 116,254,400 |
| Dec 17, 2018 | $9.14 | $9.20 | $7.81 | $7.89 | -13.85% | 236,478,600 |
| Dec 10, 2018 | $9.38 | $9.60 | $9.11 | $9.16 | -2.05% | 121,776,600 |
| Dec 3, 2018 | $9.55 | $9.66 | $9.07 | $9.35 | -1.22% | 117,772,250 |
| Nov 26, 2018 | $9.49 | $9.88 | $9.22 | $9.46 | +0.38% | 143,759,000 |
| Nov 19, 2018 | $9.45 | $471.26 | $9.09 | $9.43 | -0.28% | 101,278,450 |
| Nov 12, 2018 | $9.81 | $10.02 | $9.33 | $9.46 | -3.67% | 177,127,050 |
| Nov 5, 2018 | $9.54 | $9.84 | $9.33 | $9.82 | +3.02% | 157,663,500 |
| Oct 29, 2018 | $8.87 | $9.64 | $8.73 | $9.53 | +8.67% | 227,907,150 |
| Oct 22, 2018 | $8.72 | $8.84 | $8.23 | $8.77 | +2.30% | 242,869,900 |
| Oct 15, 2018 | $8.69 | $8.73 | $8.42 | $8.57 | -1.65% | 170,802,550 |
| Oct 8, 2018 | $8.97 | $9.12 | $8.50 | $8.71 | -3.04% | 172,424,300 |
| Oct 1, 2018 | $8.94 | $9.18 | $8.63 | $8.99 | -1.14% | 219,745,900 |
| Sep 24, 2018 | $9.30 | $9.48 | $9.07 | $9.09 | -2.75% | 144,760,550 |
| Sep 17, 2018 | $9.83 | $9.94 | $9.30 | $9.35 | -4.92% | 155,359,150 |
| Sep 10, 2018 | $9.66 | $9.96 | $9.56 | $9.83 | +1.98% | 132,265,900 |
| Sep 4, 2018 | $9.52 | $9.67 | $9.36 | $9.64 | +1.44% | 144,033,350 |
| Aug 27, 2018 | $10.24 | $10.26 | $9.44 | $9.50 | -8.74% | 201,160,200 |
| Aug 20, 2018 | $10.21 | $10.54 | $10.08 | $10.41 | +2.01% | 133,283,200 |
| Aug 13, 2018 | $9.73 | $10.61 | $9.63 | $10.21 | +5.14% | 305,631,200 |
| Aug 6, 2018 | $9.30 | $9.86 | $9.24 | $9.71 | +4.79% | 183,446,200 |
| Jul 30, 2018 | $9.40 | $9.46 | $8.52 | $9.27 | -1.91% | 434,194,700 |
| Jul 23, 2018 | $9.02 | $9.67 | $8.92 | $9.45 | +4.68% | 225,768,050 |
| Jul 16, 2018 | $9.10 | $9.20 | $8.96 | $9.02 | -1.32% | 104,649,600 |
| Jul 9, 2018 | $9.09 | $9.29 | $9.04 | $9.14 | +1.37% | 136,202,750 |
| Jul 2, 2018 | $8.56 | $9.04 | $8.49 | $9.02 | +4.56% | 110,117,000 |
| Jun 25, 2018 | $9.34 | $9.35 | $8.30 | $8.63 | -8.21% | 280,214,900 |
| Jun 18, 2018 | $9.18 | $9.49 | $9.17 | $9.40 | +1.72% | 132,365,300 |
| Jun 11, 2018 | $9.06 | $9.40 | $9.06 | $9.24 | +1.90% | 171,536,900 |
| Jun 4, 2018 | $8.83 | $9.19 | $8.76 | $9.07 | +3.37% | 195,498,950 |
| May 29, 2018 | $8.58 | $8.83 | $8.54 | $8.77 | +2.25% | 110,927,500 |
| May 21, 2018 | $8.67 | $8.73 | $8.55 | $8.58 | -0.69% | 97,150,700 |
| May 14, 2018 | $8.55 | $8.95 | $8.45 | $8.64 | +1.66% | 263,143,650 |
| May 7, 2018 | $8.43 | $8.60 | $8.30 | $8.50 | +1.07% | 141,781,950 |
| Apr 30, 2018 | $8.55 | $8.65 | $8.33 | $8.41 | -1.62% | 259,976,200 |
| Apr 23, 2018 | $6.67 | $8.66 | $6.52 | $8.55 | +28.74% | 667,158,750 |
| Apr 16, 2018 | $6.37 | $7.02 | $6.36 | $6.64 | +4.27% | 239,124,650 |
| Apr 9, 2018 | $6.40 | $6.64 | $6.32 | $6.37 | +0.09% | 150,834,350 |
| Apr 2, 2018 | $6.44 | $6.68 | $6.15 | $6.36 | -1.56% | 166,969,450 |
| Mar 26, 2018 | $6.55 | $6.66 | $6.32 | $6.46 | +0.25% | 116,665,200 |
| Mar 19, 2018 | $6.40 | $6.89 | $6.28 | $6.45 | +0.66% | 253,431,250 |
| Mar 12, 2018 | $6.46 | $6.58 | $6.36 | $6.40 | -0.61% | 178,034,700 |
| Mar 5, 2018 | $6.40 | $6.50 | $6.30 | $6.44 | +0.68% | 140,244,950 |
| Feb 26, 2018 | $6.33 | $6.60 | $6.18 | $6.40 | +1.32% | 275,355,100 |
| Feb 20, 2018 | $6.09 | $6.49 | $6.00 | $6.32 | +3.33% | 344,261,350 |
| Feb 12, 2018 | $5.14 | $6.12 | $4.99 | $6.11 | +19.64% | 635,995,950 |
| Feb 5, 2018 | $6.22 | $6.29 | $4.95 | $5.11 | -18.03% | 654,630,050 |
| Jan 29, 2018 | $6.54 | $6.72 | $6.12 | $6.23 | -5.63% | 301,249,500 |
| Jan 22, 2018 | $6.80 | $6.81 | $6.49 | $6.60 | -3.97% | 234,109,000 |
| Jan 16, 2018 | $6.59 | $6.92 | $6.50 | $6.88 | +5.05% | 186,037,200 |
| Jan 8, 2018 | $6.28 | $6.57 | $6.25 | $6.55 | +4.32% | 220,407,200 |
| Jan 2, 2018 | $5.82 | $6.29 | $5.78 | $6.28 | +8.57% | 255,979,000 |
| Dec 26, 2017 | $5.91 | $5.97 | $5.73 | $5.78 | -2.10% | 151,189,850 |
| Dec 18, 2017 | $6.26 | $6.32 | $5.81 | $5.90 | -5.41% | 316,806,200 |
| Dec 11, 2017 | $6.30 | $6.51 | $6.22 | $6.24 | -1.20% | 208,737,300 |
| Dec 4, 2017 | $6.22 | $6.67 | $6.10 | $6.32 | +2.70% | 376,433,200 |
| Nov 27, 2017 | $5.58 | $6.23 | $5.43 | $6.15 | +10.12% | 410,988,850 |
| Nov 20, 2017 | $5.80 | $5.80 | $5.56 | $5.59 | -3.63% | 123,161,150 |
| Nov 13, 2017 | $5.45 | $5.83 | $5.26 | $5.80 | +3.72% | 296,852,750 |
| Nov 6, 2017 | $5.47 | $5.62 | $5.40 | $5.59 | +2.16% | 204,074,100 |
| Oct 30, 2017 | $5.50 | $5.62 | $5.30 | $5.47 | -0.94% | 362,706,900 |
| Oct 23, 2017 | $6.50 | $6.56 | $5.40 | $5.52 | -14.98% | 933,143,400 |
| Oct 16, 2017 | $6.55 | $6.64 | $6.31 | $6.50 | -0.52% | 311,390,900 |
| Oct 9, 2017 | $6.17 | $6.57 | $6.07 | $6.53 | +6.11% | 286,219,300 |
| Oct 2, 2017 | $6.16 | $6.24 | $5.96 | $6.15 | -0.06% | 269,092,150 |
| Sep 25, 2017 | $6.26 | $6.53 | $6.14 | $6.16 | -2.06% | 257,146,900 |
| Sep 18, 2017 | $6.28 | $6.35 | $5.90 | $6.29 | +0.39% | 334,248,550 |
| Sep 11, 2017 | $6.04 | $6.35 | $6.04 | $6.26 | +4.35% | 276,492,850 |
| Sep 5, 2017 | $6.39 | $6.40 | $5.98 | $6.00 | -6.23% | 319,137,950 |
| Aug 28, 2017 | $6.19 | $6.43 | $6.11 | $6.40 | +3.61% | 299,382,000 |
| Aug 21, 2017 | $6.23 | $6.26 | $5.92 | $6.18 | -0.79% | 390,663,750 |
| Aug 14, 2017 | $6.58 | $6.70 | $6.22 | $6.22 | -4.65% | 319,229,950 |
| Aug 7, 2017 | $6.91 | $6.91 | $6.40 | $6.53 | -5.27% | 245,241,050 |
| Jul 31, 2017 | $7.02 | $7.11 | $6.78 | $6.89 | -1.69% | 243,431,450 |
| Jul 24, 2017 | $6.90 | $7.16 | $6.73 | $7.01 | +1.49% | 652,327,000 |
| Jul 17, 2017 | $7.91 | $7.96 | $6.88 | $6.91 | -12.76% | 965,943,800 |
| Jul 10, 2017 | $8.26 | $8.28 | $7.81 | $7.92 | -4.36% | 268,098,850 |
| Jul 3, 2017 | $8.32 | $8.39 | $8.13 | $8.28 | -0.53% | 156,710,600 |
| Jun 26, 2017 | $8.32 | $8.48 | $8.22 | $8.32 | +0.20% | 216,230,850 |
| Jun 19, 2017 | $9.06 | $9.19 | $8.29 | $8.31 | -7.94% | 412,785,150 |
| Jun 12, 2017 | $9.20 | $9.36 | $9.00 | $9.02 | -2.12% | 162,010,700 |
| Jun 5, 2017 | $9.57 | $9.58 | $9.14 | $9.22 | -3.60% | 202,433,200 |
| May 30, 2017 | $9.51 | $9.75 | $9.43 | $9.56 | -0.43% | 122,441,950 |
| May 22, 2017 | $9.70 | $9.72 | $9.48 | $9.60 | -1.00% | 135,717,450 |
| May 15, 2017 | $9.78 | $9.98 | $9.52 | $9.70 | -0.89% | 182,633,350 |
| May 8, 2017 | $9.51 | $9.92 | $9.36 | $9.79 | +2.95% | 178,531,700 |
| May 1, 2017 | $9.46 | $9.81 | $9.32 | $9.51 | +0.17% | 235,625,600 |
| Apr 24, 2017 | $9.66 | $9.95 | $9.30 | $9.49 | -0.96% | 447,148,050 |
| Apr 17, 2017 | $9.30 | $9.67 | $9.23 | $9.58 | +3.34% | 187,281,200 |
| Apr 10, 2017 | $8.94 | $9.34 | $8.91 | $9.27 | +3.64% | 166,104,950 |
| Apr 3, 2017 | $8.98 | $9.19 | $8.94 | $8.95 | +0.41% | 206,715,300 |
| Mar 27, 2017 | $8.20 | $9.06 | $8.19 | $8.91 | +7.61% | 279,708,550 |
| Mar 20, 2017 | $8.05 | $8.37 | $7.88 | $8.28 | +2.84% | 198,123,350 |
| Mar 13, 2017 | $8.16 | $8.20 | $7.96 | $8.05 | -1.27% | 167,185,450 |
| Mar 6, 2017 | $8.22 | $8.35 | $8.04 | $8.16 | -2.00% | 164,937,700 |
| Feb 27, 2017 | $8.43 | $8.51 | $8.25 | $8.32 | -1.14% | 138,290,250 |
| Feb 21, 2017 | $8.58 | $8.69 | $8.23 | $8.42 | -1.57% | 154,669,850 |
| Feb 13, 2017 | $8.31 | $8.57 | $8.27 | $8.55 | +3.45% | 157,634,050 |
| Feb 6, 2017 | $7.98 | $8.42 | $7.90 | $8.27 | +2.30% | 300,840,050 |
| Jan 30, 2017 | $8.32 | $8.69 | $8.06 | $8.08 | -3.01% | 347,620,700 |
| Jan 23, 2017 | $8.11 | $8.51 | $8.04 | $8.33 | +2.81% | 153,732,550 |
| Jan 17, 2017 | $8.13 | $8.24 | $7.98 | $8.10 | -1.35% | 136,996,000 |
| Jan 9, 2017 | $7.97 | $8.40 | $7.84 | $8.22 | +3.09% | 334,997,800 |
| Jan 3, 2017 | $7.58 | $8.00 | $7.46 | $7.97 | +5.60% | 215,892,950 |
| Dec 27, 2016 | $7.77 | $7.85 | $7.50 | $7.55 | -3.19% | 142,263,550 |
| Dec 19, 2016 | $7.81 | $7.93 | $7.75 | $7.80 | -0.59% | 171,070,200 |
| Dec 12, 2016 | $7.51 | $7.90 | $7.48 | $7.84 | +5.96% | 345,863,750 |
| Dec 5, 2016 | $8.00 | $8.22 | $7.25 | $7.40 | -7.51% | 515,123,650 |
| Nov 28, 2016 | $8.14 | $8.20 | $7.89 | $8.00 | -2.50% | 213,135,650 |
| Nov 21, 2016 | $8.21 | $8.29 | $8.03 | $8.21 | -0.37% | 133,078,950 |
| Nov 14, 2016 | $7.97 | $8.39 | $7.88 | $8.24 | – | 334,991,750 |
Seasonality
CMG 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 | 6.8% | -0.8% | 1.3% | 10.2% | -0.7% | 3.1% | 0.6% | 2.7% | -4.8% | -4.0% | 6.7% | -0.3% |
| Months up | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 2 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.1% | -4.2% | -14.0% | 6.2% | -6.3% | 6.7% | 9.5% | 2.2% | -16.0% | -0.2% | ||
| 2025 | -3.2% | -7.5% | -7.0% | 0.6% | -0.9% | 12.1% | -23.6% | -1.7% | -7.0% | -19.1% | 8.9% | 7.2% |
| 2024 | 5.3% | 11.6% | 8.1% | 8.7% | -1.0% | 0.1% | -13.3% | 3.2% | 2.7% | -3.2% | 10.3% | -2.0% |
| 2023 | 18.7% | -9.4% | 14.6% | 21.0% | 0.4% | 3.0% | -8.3% | -1.8% | -4.9% | 6.0% | 13.4% | 3.8% |
| 2022 | -15.0% | 2.5% | 3.9% | -8.0% | -3.6% | -6.8% | 19.7% | 2.1% | -5.9% | -0.3% | 8.6% | -14.7% |
| 2021 | 6.7% | -2.6% | -1.5% | 5.0% | -8.0% | 13.0% | 20.2% | 2.1% | -4.5% | -2.1% | -7.6% | 6.4% |
| 2020 | 3.5% | -10.8% | -15.4% | 34.3% | 14.3% | 4.8% | 9.8% | 13.4% | -5.1% | -3.4% | 7.3% | 7.5% |
| 2019 | 22.7% | 14.7% | 16.9% | -3.1% | -4.1% | 11.0% | 8.5% | 5.4% | 0.2% | -7.4% | 4.6% | 2.8% |
| 2018 | 12.4% | -2.0% | 1.5% | 31.0% | 1.6% | 0.3% | 0.5% | 9.6% | -4.3% | 1.3% | 2.8% | -8.8% |
| 2017 | 11.7% | -0.6% | 6.4% | 6.5% | 0.6% | -12.8% | -17.4% | -7.9% | -2.8% | -11.7% | 11.9% | -5.0% |