CMS Energy Corp (CMSA) stock
CMSANYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as CMS, CMS.PC, CMSC, CMSD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/304% below fair value
$18.83+0.02 (+0.11%)
Close on Oct 30, 2026Market cap $5.85BP/E 5.7Yield 11.52%
Price history
CMS Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.83
+0.11% on the day
52-week range
$18.61 – $23.40
-19.5% from the high
Change over 52 weeks
-18.6%
From $23.13 on Oct 30, 2025
Average volume
20,566
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.86 | $19.13 | $18.67 | $18.83 | +0.03% | 129,681 |
| Oct 19, 2026 | $19.02 | $19.25 | $18.72 | $18.83 | -1.49% | 88,869 |
| Oct 12, 2026 | $19.02 | $19.46 | $18.81 | $19.11 | -0.16% | 109,091 |
| Oct 5, 2026 | $19.42 | $19.50 | $18.82 | $19.14 | -1.49% | 129,007 |
| Sep 28, 2026 | $19.15 | $19.62 | $18.61 | $19.43 | +0.95% | 147,164 |
| Sep 21, 2026 | $19.46 | $19.68 | $19.16 | $19.25 | -1.39% | 77,929 |
| Sep 14, 2026 | $19.52 | $19.62 | $19.18 | $19.52 | +0.77% | 166,597 |
| Sep 8, 2026 | $19.54 | $20.09 | $19.28 | $19.37 | -0.92% | 127,852 |
| Aug 31, 2026 | $19.90 | $20.10 | $19.53 | $19.55 | -3.93% | 101,342 |
| Aug 24, 2026 | $20.27 | $20.51 | $20.16 | $20.35 | +0.89% | 106,698 |
| Aug 17, 2026 | $20.48 | $20.53 | $20.13 | $20.17 | -1.58% | 65,921 |
| Aug 10, 2026 | $20.70 | $20.77 | $20.47 | $20.49 | -1.11% | 60,860 |
| Aug 3, 2026 | $20.93 | $20.97 | $20.72 | $20.72 | -0.84% | 46,639 |
| Jul 27, 2026 | $20.84 | $20.97 | $20.76 | $20.90 | +0.53% | 81,781 |
| Jul 20, 2026 | $21.17 | $21.21 | $20.77 | $20.79 | -1.70% | 63,230 |
| Jul 13, 2026 | $21.15 | $21.27 | $21.09 | $21.15 | -0.19% | 52,877 |
| Jul 6, 2026 | $21.16 | $21.22 | $20.95 | $21.19 | +0.45% | 91,252 |
| Jun 29, 2026 | $20.75 | $21.16 | $20.67 | $21.10 | +1.66% | 157,064 |
| Jun 22, 2026 | $21.11 | $21.13 | $20.66 | $20.75 | -1.71% | 97,694 |
| Jun 15, 2026 | $21.26 | $21.27 | $21.05 | $21.11 | 0.00% | 59,873 |
| Jun 8, 2026 | $21.12 | $21.20 | $21.01 | $21.11 | -0.05% | 39,980 |
| Jun 1, 2026 | $21.55 | $21.56 | $21.12 | $21.12 | -1.77% | 40,788 |
| May 26, 2026 | $21.71 | $21.98 | $21.50 | $21.50 | -0.69% | 45,712 |
| May 18, 2026 | $22.09 | $22.19 | $21.64 | $21.65 | -1.86% | 90,121 |
| May 11, 2026 | $22.15 | $22.27 | $22.03 | $22.06 | -0.63% | 61,810 |
| May 4, 2026 | $21.96 | $22.20 | $21.88 | $22.20 | +0.82% | 73,345 |
| Apr 27, 2026 | $21.99 | $22.09 | $21.82 | $22.02 | -0.09% | 40,084 |
| Apr 20, 2026 | $21.96 | $22.09 | $21.81 | $22.04 | +0.55% | 44,593 |
| Apr 13, 2026 | $21.62 | $21.95 | $21.60 | $21.92 | +1.39% | 79,452 |
| Apr 6, 2026 | $21.38 | $21.80 | $21.25 | $21.62 | +1.36% | 64,551 |
| Mar 30, 2026 | $21.41 | $21.53 | $21.13 | $21.33 | -0.33% | 99,079 |
| Mar 23, 2026 | $21.52 | $21.72 | $21.35 | $21.40 | -0.33% | 73,882 |
| Mar 16, 2026 | $22.03 | $22.10 | $21.35 | $21.47 | -1.96% | 50,456 |
| Mar 9, 2026 | $21.95 | $22.15 | $21.83 | $21.90 | -0.45% | 62,678 |
| Mar 2, 2026 | $22.42 | $22.45 | $21.99 | $22.00 | -1.48% | 81,332 |
| Feb 23, 2026 | $23.10 | $23.24 | $22.27 | $22.33 | -3.56% | 83,998 |
| Feb 17, 2026 | $22.80 | $23.18 | $22.80 | $23.15 | +1.20% | 32,863 |
| Feb 9, 2026 | $22.71 | $22.99 | $22.69 | $22.88 | +0.64% | 39,004 |
| Feb 2, 2026 | $22.98 | $23.00 | $22.62 | $22.74 | -0.98% | 44,399 |
| Jan 26, 2026 | $22.95 | $23.10 | $22.81 | $22.96 | +0.13% | 51,901 |
| Jan 20, 2026 | $22.59 | $22.97 | $22.35 | $22.93 | +1.10% | 55,055 |
| Jan 12, 2026 | $22.30 | $22.74 | $22.29 | $22.68 | +1.52% | 75,072 |
| Jan 5, 2026 | $22.26 | $22.42 | $22.10 | $22.34 | +0.59% | 69,992 |
| Dec 29, 2025 | $21.72 | $22.21 | $21.70 | $22.21 | +1.93% | 106,673 |
| Dec 22, 2025 | $21.95 | $22.05 | $21.66 | $21.79 | -0.95% | 111,757 |
| Dec 15, 2025 | $22.06 | $22.17 | $21.91 | $22.00 | +0.09% | 134,569 |
| Dec 8, 2025 | $22.11 | $22.26 | $21.87 | $21.98 | -0.59% | 135,528 |
| Dec 1, 2025 | $22.29 | $22.38 | $22.01 | $22.11 | -0.85% | 81,710 |
| Nov 24, 2025 | $22.51 | $22.90 | $22.29 | $22.30 | -1.85% | 51,665 |
| Nov 17, 2025 | $23.10 | $23.27 | $22.40 | $22.72 | -1.22% | 56,720 |
| Nov 10, 2025 | $23.14 | $23.28 | $22.88 | $23.00 | -0.13% | 38,403 |
| Nov 3, 2025 | $23.17 | $23.17 | $22.80 | $23.03 | -0.13% | 49,122 |
| Oct 27, 2025 | $23.46 | $23.59 | $22.97 | $23.06 | -1.58% | 56,489 |
| Oct 20, 2025 | $23.70 | $23.98 | $23.40 | $23.43 | -1.10% | 41,592 |
| Oct 13, 2025 | $24.48 | $24.51 | $23.61 | $23.69 | -3.03% | 114,732 |
| Oct 6, 2025 | $24.33 | $24.63 | $24.21 | $24.43 | +0.16% | 43,136 |
| Sep 29, 2025 | $23.76 | $24.67 | $23.60 | $24.39 | +2.69% | 283,625 |
| Sep 22, 2025 | $23.56 | $23.81 | $23.45 | $23.75 | +0.55% | 66,146 |
| Sep 15, 2025 | $23.52 | $23.96 | $23.36 | $23.62 | +1.16% | 83,489 |
| Sep 8, 2025 | $23.22 | $23.84 | $23.06 | $23.35 | +0.86% | 69,969 |
| Sep 2, 2025 | $22.37 | $23.15 | $22.37 | $23.15 | +2.89% | 59,261 |
| Aug 25, 2025 | $23.08 | $23.25 | $22.48 | $22.50 | -2.51% | 76,390 |
| Aug 18, 2025 | $22.41 | $23.11 | $22.36 | $23.08 | +3.04% | 63,146 |
| Aug 11, 2025 | $22.24 | $22.52 | $22.19 | $22.40 | +0.72% | 61,784 |
| Aug 4, 2025 | $22.15 | $22.45 | $22.05 | $22.24 | +1.00% | 57,271 |
| Jul 28, 2025 | $21.78 | $22.05 | $21.71 | $22.02 | +1.62% | 69,967 |
| Jul 21, 2025 | $21.72 | $21.82 | $21.60 | $21.67 | +0.32% | 60,363 |
| Jul 14, 2025 | $21.78 | $21.81 | $21.32 | $21.60 | -0.78% | 95,284 |
| Jul 7, 2025 | $21.54 | $21.92 | $21.43 | $21.77 | +0.55% | 84,433 |
| Jun 30, 2025 | $21.41 | $21.65 | $21.26 | $21.65 | +1.60% | 54,526 |
| Jun 23, 2025 | $21.07 | $21.46 | $21.06 | $21.31 | +1.19% | 79,859 |
| Jun 16, 2025 | $20.99 | $21.10 | $20.76 | $21.06 | +0.91% | 80,175 |
| Jun 9, 2025 | $21.03 | $21.16 | $20.85 | $20.87 | -0.67% | 94,619 |
| Jun 2, 2025 | $20.86 | $21.17 | $20.75 | $21.01 | +1.20% | 78,874 |
| May 26, 2025 | $21.10 | $21.36 | $20.76 | $20.76 | -1.66% | 129,851 |
| May 19, 2025 | $21.19 | $21.55 | $20.95 | $21.11 | -0.85% | 74,148 |
| May 12, 2025 | $21.41 | $21.46 | $21.08 | $21.29 | -0.09% | 78,302 |
| May 5, 2025 | $21.17 | $21.43 | $21.05 | $21.31 | +0.57% | 91,124 |
| Apr 28, 2025 | $21.36 | $21.42 | $21.03 | $21.19 | -0.56% | 73,794 |
| Apr 21, 2025 | $20.82 | $21.43 | $20.80 | $21.31 | +1.52% | 83,154 |
| Apr 14, 2025 | $20.96 | $21.12 | $20.78 | $20.99 | +0.91% | 63,606 |
| Apr 7, 2025 | $21.42 | $21.68 | $20.66 | $20.80 | -3.70% | 105,302 |
| Mar 31, 2025 | $21.77 | $21.92 | $21.30 | $21.60 | -1.01% | 71,937 |
| Mar 24, 2025 | $22.22 | $22.40 | $21.63 | $21.82 | -2.06% | 55,264 |
| Mar 17, 2025 | $22.39 | $22.52 | $22.16 | $22.28 | -0.13% | 52,727 |
| Mar 10, 2025 | $22.43 | $22.43 | $22.05 | $22.31 | -0.58% | 51,640 |
| Mar 3, 2025 | $22.73 | $22.88 | $22.37 | $22.44 | -1.84% | 49,015 |
| Feb 24, 2025 | $23.17 | $23.47 | $22.71 | $22.86 | -1.59% | 59,995 |
| Feb 18, 2025 | $23.20 | $23.33 | $23.13 | $23.23 | -0.30% | 24,251 |
| Feb 10, 2025 | $23.10 | $23.33 | $22.75 | $23.30 | +1.13% | 60,668 |
| Feb 3, 2025 | $22.78 | $23.15 | $22.65 | $23.04 | +0.44% | 69,166 |
| Jan 27, 2025 | $22.92 | $23.23 | $22.76 | $22.94 | +0.53% | 89,105 |
| Jan 21, 2025 | $22.72 | $22.88 | $22.60 | $22.82 | +0.80% | 61,309 |
| Jan 13, 2025 | $22.03 | $22.83 | $21.86 | $22.64 | +2.54% | 109,387 |
| Jan 6, 2025 | $23.10 | $23.10 | $22.02 | $22.08 | -4.42% | 77,919 |
| Dec 30, 2024 | $22.35 | $23.20 | $22.18 | $23.10 | +3.31% | 250,001 |
| Dec 23, 2024 | $23.07 | $23.20 | $22.29 | $22.36 | -2.91% | 59,132 |
| Dec 16, 2024 | $23.94 | $24.02 | $22.94 | $23.03 | -3.03% | 73,972 |
| Dec 9, 2024 | $24.42 | $24.53 | $23.75 | $23.75 | -2.70% | 63,220 |
| Dec 2, 2024 | $24.70 | $24.73 | $24.34 | $24.41 | -1.89% | 90,361 |
| Nov 25, 2024 | $24.93 | $25.01 | $24.35 | $24.88 | +0.16% | 42,476 |
| Nov 18, 2024 | $24.69 | $24.94 | $24.46 | $24.84 | +0.69% | 45,414 |
| Nov 11, 2024 | $24.68 | $24.98 | $24.45 | $24.67 | -0.64% | 84,440 |
| Nov 4, 2024 | $24.56 | $24.98 | $24.45 | $24.83 | +1.10% | 60,717 |
| Oct 28, 2024 | $24.89 | $25.11 | $24.53 | $24.56 | -2.00% | 62,928 |
| Oct 21, 2024 | $25.18 | $25.18 | $24.76 | $25.06 | +0.02% | 33,470 |
| Oct 14, 2024 | $24.88 | $25.31 | $24.82 | $25.06 | +0.30% | 32,083 |
| Oct 7, 2024 | $25.13 | $25.25 | $24.75 | $24.98 | -0.56% | 43,625 |
| Sep 30, 2024 | $25.36 | $25.36 | $24.96 | $25.12 | -0.44% | 33,098 |
| Sep 23, 2024 | $25.45 | $25.53 | $25.21 | $25.23 | -0.59% | 33,055 |
| Sep 16, 2024 | $25.44 | $25.44 | $25.20 | $25.38 | +0.16% | 31,672 |
| Sep 9, 2024 | $24.88 | $25.53 | $24.87 | $25.34 | +1.85% | 83,214 |
| Sep 3, 2024 | $24.89 | $25.20 | $24.72 | $24.88 | -0.32% | 90,294 |
| Aug 26, 2024 | $24.98 | $25.20 | $24.68 | $24.96 | -0.16% | 125,067 |
| Aug 19, 2024 | $24.64 | $25.07 | $24.52 | $25.00 | +1.96% | 63,544 |
| Aug 12, 2024 | $24.19 | $24.60 | $24.06 | $24.52 | +1.28% | 45,752 |
| Aug 5, 2024 | $23.59 | $24.39 | $23.47 | $24.21 | +1.17% | 50,285 |
| Jul 29, 2024 | $24.34 | $24.44 | $23.65 | $23.93 | -1.72% | 206,883 |
| Jul 22, 2024 | $24.33 | $24.42 | $24.10 | $24.35 | +0.45% | 31,701 |
| Jul 15, 2024 | $24.44 | $24.49 | $24.19 | $24.24 | -0.49% | 27,506 |
| Jul 8, 2024 | $24.13 | $24.42 | $24.00 | $24.36 | +1.00% | 31,695 |
| Jul 1, 2024 | $24.07 | $24.21 | $23.83 | $24.12 | +0.12% | 26,779 |
| Jun 24, 2024 | $24.16 | $24.21 | $23.90 | $24.09 | +0.10% | 33,679 |
| Jun 17, 2024 | $23.99 | $24.14 | $23.91 | $24.07 | +0.10% | 24,140 |
| Jun 10, 2024 | $23.94 | $24.20 | $23.71 | $24.04 | +0.08% | 46,505 |
| Jun 3, 2024 | $23.76 | $24.17 | $23.59 | $24.02 | +0.71% | 39,734 |
| May 28, 2024 | $23.60 | $23.93 | $23.20 | $23.85 | +1.49% | 130,311 |
| May 20, 2024 | $23.63 | $23.75 | $23.16 | $23.50 | +0.13% | 49,902 |
| May 13, 2024 | $23.34 | $23.75 | $23.30 | $23.47 | +0.86% | 43,026 |
| May 6, 2024 | $23.72 | $23.86 | $23.27 | $23.27 | -1.40% | 46,009 |
| Apr 29, 2024 | $23.44 | $23.65 | $23.15 | $23.60 | +1.20% | 104,231 |
| Apr 22, 2024 | $23.24 | $23.82 | $23.24 | $23.32 | +0.21% | 35,259 |
| Apr 15, 2024 | $23.64 | $23.70 | $23.20 | $23.27 | -1.95% | 30,610 |
| Apr 8, 2024 | $24.27 | $24.37 | $23.64 | $23.73 | -2.46% | 41,751 |
| Apr 1, 2024 | $24.54 | $24.62 | $24.25 | $24.33 | -0.93% | 30,445 |
| Mar 25, 2024 | $24.87 | $24.87 | $24.41 | $24.56 | -0.97% | 31,545 |
| Mar 18, 2024 | $24.56 | $25.02 | $24.45 | $24.80 | +2.05% | 34,828 |
| Mar 11, 2024 | $24.56 | $24.79 | $24.30 | $24.30 | -1.15% | 50,729 |
| Mar 4, 2024 | $24.74 | $24.81 | $24.28 | $24.59 | -0.63% | 47,171 |
| Feb 26, 2024 | $24.98 | $25.08 | $24.47 | $24.74 | -1.39% | 42,201 |
| Feb 20, 2024 | $24.67 | $25.09 | $24.55 | $25.09 | +2.27% | 39,480 |
| Feb 12, 2024 | $24.87 | $24.92 | $24.23 | $24.53 | -0.89% | 39,434 |
| Feb 5, 2024 | $24.69 | $24.89 | $24.45 | $24.75 | -0.41% | 32,221 |
| Jan 29, 2024 | $24.83 | $24.99 | $24.63 | $24.85 | -0.19% | 40,912 |
| Jan 22, 2024 | $24.71 | $24.99 | $24.64 | $24.90 | +0.81% | 40,142 |
| Jan 16, 2024 | $24.54 | $24.80 | $24.47 | $24.70 | +0.36% | 64,933 |
| Jan 8, 2024 | $24.59 | $24.85 | $24.47 | $24.61 | +0.54% | 39,733 |
| Jan 2, 2024 | $24.27 | $24.61 | $24.11 | $24.48 | -0.29% | 38,840 |
| Dec 26, 2023 | $24.02 | $24.55 | $23.93 | $24.55 | +1.99% | 85,001 |
| Dec 18, 2023 | $23.65 | $24.30 | $23.44 | $24.07 | +1.56% | 83,699 |
| Dec 11, 2023 | $23.56 | $23.81 | $22.97 | $23.70 | +1.07% | 70,403 |
| Dec 4, 2023 | $23.48 | $23.89 | $23.31 | $23.45 | -0.72% | 38,709 |
| Nov 27, 2023 | $23.37 | $23.88 | $23.25 | $23.62 | +1.17% | 218,510 |
| Nov 20, 2023 | $23.38 | $23.64 | $23.24 | $23.35 | -0.82% | 40,429 |
| Nov 13, 2023 | $22.61 | $23.60 | $22.61 | $23.54 | +3.43% | 47,797 |
| Nov 6, 2023 | $23.05 | $23.14 | $22.67 | $22.76 | -1.26% | 24,605 |
| Oct 30, 2023 | $21.12 | $23.05 | $21.02 | $23.05 | +8.78% | 46,243 |
| Oct 23, 2023 | $21.23 | $21.67 | $21.15 | $21.19 | -0.67% | 31,289 |
| Oct 16, 2023 | $21.93 | $21.93 | $21.15 | $21.33 | -2.10% | 76,915 |
| Oct 9, 2023 | $21.69 | $22.34 | $21.64 | $21.79 | +0.37% | 23,163 |
| Oct 2, 2023 | $22.34 | $22.36 | $21.47 | $21.71 | -3.21% | 58,946 |
| Sep 25, 2023 | $22.57 | $22.60 | $22.12 | $22.43 | -0.80% | 86,437 |
| Sep 18, 2023 | $22.83 | $23.54 | $22.61 | $22.61 | -0.57% | 323,012 |
| Sep 11, 2023 | $23.14 | $23.14 | $22.70 | $22.74 | -1.17% | 56,523 |
| Sep 5, 2023 | $23.07 | $23.33 | $22.82 | $23.01 | -0.82% | 22,953 |
| Aug 28, 2023 | $23.70 | $23.83 | $23.12 | $23.20 | -1.37% | 78,661 |
| Aug 21, 2023 | $23.58 | $23.80 | $23.39 | $23.52 | +0.14% | 56,956 |
| Aug 14, 2023 | $24.10 | $24.28 | $23.48 | $23.49 | -2.08% | 28,023 |
| Aug 7, 2023 | $23.87 | $24.28 | $23.76 | $23.99 | +0.67% | 17,697 |
| Jul 31, 2023 | $24.46 | $24.66 | $23.68 | $23.83 | -2.01% | 21,659 |
| Jul 24, 2023 | $24.20 | $24.66 | $24.03 | $24.32 | +0.66% | 26,795 |
| Jul 17, 2023 | $24.14 | $24.48 | $24.11 | $24.16 | +0.08% | 24,860 |
| Jul 10, 2023 | $23.99 | $24.29 | $23.99 | $24.14 | +0.17% | 22,369 |
| Jul 3, 2023 | $23.91 | $24.29 | $23.77 | $24.10 | -0.41% | 55,262 |
| Jun 26, 2023 | $23.48 | $24.20 | $23.37 | $24.20 | +3.07% | 370,765 |
| Jun 20, 2023 | $23.56 | $23.89 | $23.15 | $23.48 | -0.63% | 52,874 |
| Jun 12, 2023 | $24.45 | $24.56 | $23.63 | $23.63 | -3.08% | 33,297 |
| Jun 5, 2023 | $24.73 | $24.86 | $24.26 | $24.38 | -1.57% | 38,324 |
| May 30, 2023 | $24.12 | $24.92 | $23.86 | $24.77 | +2.61% | 81,056 |
| May 22, 2023 | $24.60 | $24.68 | $24.09 | $24.14 | -1.48% | 39,697 |
| May 15, 2023 | $24.83 | $25.28 | $24.50 | $24.50 | -1.79% | 40,263 |
| May 8, 2023 | $24.58 | $24.95 | $24.45 | $24.95 | +0.89% | 61,735 |
| May 1, 2023 | $24.88 | $25.03 | $24.30 | $24.73 | -1.28% | 36,281 |
| Apr 24, 2023 | $24.55 | $25.05 | $24.33 | $25.05 | +1.95% | 71,961 |
| Apr 17, 2023 | $24.80 | $24.80 | $24.33 | $24.57 | -0.65% | 30,058 |
| Apr 10, 2023 | $24.11 | $24.80 | $23.80 | $24.73 | +2.18% | 46,154 |
| Apr 3, 2023 | $24.21 | $24.50 | $23.69 | $24.20 | -0.19% | 29,850 |
| Mar 27, 2023 | $23.54 | $24.25 | $23.45 | $24.25 | +4.17% | 40,858 |
| Mar 20, 2023 | $23.13 | $23.57 | $22.88 | $23.28 | +0.47% | 34,868 |
| Mar 13, 2023 | $22.74 | $24.13 | $21.89 | $23.17 | +2.12% | 63,391 |
| Mar 6, 2023 | $23.35 | $23.49 | $22.69 | $22.69 | -3.12% | 54,333 |
| Feb 27, 2023 | $23.55 | $23.62 | $23.05 | $23.42 | -1.60% | 76,746 |
| Feb 21, 2023 | $23.41 | $23.82 | $23.12 | $23.80 | +0.76% | 43,824 |
| Feb 13, 2023 | $23.73 | $23.93 | $23.46 | $23.62 | -0.17% | 29,652 |
| Feb 6, 2023 | $24.38 | $24.55 | $23.64 | $23.66 | -3.35% | 61,618 |
| Jan 30, 2023 | $24.59 | $24.99 | $24.11 | $24.48 | -0.45% | 104,631 |
| Jan 23, 2023 | $24.60 | $25.02 | $24.50 | $24.59 | +0.23% | 70,930 |
| Jan 17, 2023 | $23.90 | $24.78 | $23.75 | $24.53 | +1.71% | 47,795 |
| Jan 9, 2023 | $23.02 | $24.12 | $22.97 | $24.12 | +3.03% | 48,610 |
| Jan 3, 2023 | $21.75 | $23.41 | $21.71 | $23.41 | +7.53% | 31,866 |
| Dec 27, 2022 | $22.53 | $22.53 | $21.50 | $21.77 | -3.07% | 51,240 |
| Dec 19, 2022 | $22.91 | $23.05 | $22.24 | $22.46 | -1.79% | 65,854 |
| Dec 12, 2022 | $22.40 | $22.93 | $22.21 | $22.87 | +2.00% | 88,355 |
| Dec 5, 2022 | $23.12 | $23.46 | $22.38 | $22.42 | -4.32% | 61,366 |
| Nov 28, 2022 | $23.44 | $23.63 | $22.73 | $23.43 | -0.67% | 40,107 |
| Nov 21, 2022 | $23.48 | $23.71 | $23.37 | $23.59 | +0.21% | 27,349 |
| Nov 14, 2022 | $22.61 | $23.58 | $22.60 | $23.54 | +3.29% | 52,813 |
| Nov 7, 2022 | $21.43 | $22.87 | $21.42 | $22.79 | +5.90% | 45,368 |
| Oct 31, 2022 | $22.11 | $22.11 | $21.43 | $21.52 | -2.32% | 77,079 |
| Oct 24, 2022 | $21.69 | $22.26 | $21.50 | $22.03 | +2.37% | 31,479 |
| Oct 17, 2022 | $22.54 | $22.73 | $21.37 | $21.52 | -4.01% | 34,970 |
| Oct 10, 2022 | $23.79 | $23.84 | $22.25 | $22.42 | -5.20% | 25,125 |
| Oct 3, 2022 | $23.91 | $24.59 | $23.65 | $23.65 | -1.25% | 24,264 |
| Sep 26, 2022 | $23.47 | $23.97 | $23.25 | $23.95 | +2.28% | 72,166 |
| Sep 19, 2022 | $23.73 | $23.95 | $23.36 | $23.42 | -1.03% | 39,989 |
| Sep 12, 2022 | $23.50 | $23.97 | $23.38 | $23.66 | +0.30% | 62,723 |
| Sep 6, 2022 | $23.69 | $23.93 | $23.24 | $23.59 | 0.00% | 19,785 |
| Aug 29, 2022 | $24.75 | $24.85 | $23.53 | $23.59 | -4.84% | 26,608 |
| Aug 22, 2022 | $25.23 | $25.74 | $24.01 | $24.79 | -2.02% | 52,060 |
| Aug 15, 2022 | $25.86 | $25.99 | $25.23 | $25.30 | -2.09% | 29,178 |
| Aug 8, 2022 | $26.05 | $26.07 | $25.63 | $25.84 | -0.23% | 41,055 |
| Aug 1, 2022 | $25.47 | $26.26 | $25.42 | $25.90 | +1.45% | 77,525 |
| Jul 25, 2022 | $25.28 | $25.69 | $25.15 | $25.53 | +0.83% | 48,642 |
| Jul 18, 2022 | $24.99 | $25.42 | $24.83 | $25.32 | +1.28% | 25,529 |
| Jul 11, 2022 | $24.97 | $25.23 | $24.61 | $25.00 | +0.40% | 88,132 |
| Jul 5, 2022 | $24.49 | $25.16 | $24.24 | $24.90 | +1.30% | 67,071 |
| Jun 27, 2022 | $24.19 | $24.69 | $24.00 | $24.58 | +1.63% | 165,697 |
| Jun 21, 2022 | $24.06 | $24.62 | $24.03 | $24.19 | +0.60% | 48,014 |
| Jun 13, 2022 | $24.49 | $24.49 | $23.61 | $24.04 | -2.24% | 43,829 |
| Jun 6, 2022 | $25.31 | $25.40 | $24.42 | $24.59 | -2.84% | 59,719 |
| May 31, 2022 | $24.75 | $25.39 | $24.75 | $25.31 | +0.48% | 73,597 |
| May 23, 2022 | $23.91 | $25.19 | $23.83 | $25.19 | +5.83% | 58,420 |
| May 16, 2022 | $24.06 | $24.29 | $23.54 | $23.80 | +0.30% | 42,468 |
| May 9, 2022 | $23.80 | $24.14 | $23.34 | $23.73 | -0.84% | 69,531 |
| May 2, 2022 | $24.52 | $24.98 | $23.82 | $23.93 | -3.77% | 78,506 |
| Apr 25, 2022 | $24.70 | $25.10 | $24.24 | $24.87 | +0.93% | 57,162 |
| Apr 18, 2022 | $24.78 | $24.97 | $24.53 | $24.64 | -0.88% | 75,928 |
| Apr 11, 2022 | $24.95 | $25.16 | $24.71 | $24.86 | -0.36% | 57,379 |
| Apr 4, 2022 | $25.33 | $25.33 | $24.90 | $24.95 | -1.73% | 60,020 |
| Mar 28, 2022 | $25.12 | $25.66 | $25.04 | $25.39 | +1.28% | 26,827 |
| Mar 21, 2022 | $25.39 | $25.50 | $25.01 | $25.07 | -1.81% | 60,958 |
| Mar 14, 2022 | $25.10 | $25.64 | $24.64 | $25.53 | +1.15% | 49,301 |
| Mar 7, 2022 | $25.45 | $25.61 | $25.24 | $25.24 | -1.37% | 75,087 |
| Feb 28, 2022 | $25.25 | $25.68 | $25.25 | $25.59 | +1.03% | 36,356 |
| Feb 22, 2022 | $25.68 | $25.88 | $25.24 | $25.33 | -2.01% | 38,588 |
| Feb 14, 2022 | $25.50 | $26.05 | $25.26 | $25.85 | +1.37% | 75,527 |
| Feb 7, 2022 | $25.85 | $25.99 | $25.39 | $25.50 | -1.35% | 49,797 |
| Jan 31, 2022 | $25.70 | $26.08 | $25.70 | $25.85 | +0.19% | 74,181 |
| Jan 24, 2022 | $25.98 | $26.07 | $25.62 | $25.80 | -1.09% | 68,069 |
| Jan 18, 2022 | $25.98 | $26.18 | $25.98 | $26.09 | +0.10% | 28,932 |
| Jan 10, 2022 | $25.89 | $26.29 | $25.88 | $26.06 | +0.66% | 32,898 |
| Jan 3, 2022 | $26.34 | $26.35 | $25.79 | $25.89 | -2.04% | 32,511 |
| Dec 27, 2021 | $26.10 | $26.43 | $26.00 | $26.43 | +1.46% | 56,407 |
| Dec 20, 2021 | $25.95 | $26.13 | $25.90 | $26.05 | +0.12% | 19,586 |
| Dec 13, 2021 | $25.84 | $26.07 | $25.80 | $26.02 | +0.66% | 63,730 |
| Dec 6, 2021 | $25.85 | $26.08 | $25.82 | $25.85 | -0.50% | 48,290 |
| Nov 29, 2021 | $26.19 | $26.19 | $25.82 | $25.98 | -1.18% | 111,929 |
| Nov 22, 2021 | $26.38 | $26.48 | $26.10 | $26.29 | -0.15% | 48,951 |
| Nov 15, 2021 | $26.53 | $26.53 | $26.30 | $26.33 | -0.64% | 215,252 |
| Nov 8, 2021 | $27.10 | $27.22 | $26.50 | $26.50 | -1.85% | 72,362 |
| Nov 1, 2021 | $26.87 | $27.10 | $26.84 | $27.00 | +1.05% | 30,501 |
| Oct 25, 2021 | $26.66 | $26.95 | $26.60 | $26.72 | +0.11% | 43,929 |
| Oct 18, 2021 | $26.44 | $26.81 | $26.42 | $26.69 | +0.27% | 28,713 |
| Oct 11, 2021 | $26.21 | $26.88 | $26.19 | $26.62 | +1.14% | 23,532 |
| Oct 4, 2021 | $26.47 | $26.64 | $26.20 | $26.32 | -1.11% | 60,567 |
| Sep 27, 2021 | $26.63 | $26.73 | $26.02 | $26.62 | +0.32% | 62,366 |
| Sep 20, 2021 | $26.80 | $26.80 | $26.48 | $26.53 | -1.23% | 49,633 |
| Sep 13, 2021 | $26.75 | $26.97 | $26.75 | $26.86 | +0.26% | 26,213 |
| Sep 7, 2021 | $26.80 | $26.93 | $26.64 | $26.79 | -0.37% | 22,773 |
| Aug 30, 2021 | $26.85 | $26.97 | $26.68 | $26.89 | -1.10% | 60,402 |
| Aug 23, 2021 | $27.16 | $27.19 | $27.10 | $27.19 | +0.15% | 40,988 |
| Aug 16, 2021 | $27.14 | $27.26 | $27.04 | $27.15 | -0.26% | 23,270 |
| Aug 9, 2021 | $27.15 | $27.27 | $26.87 | $27.22 | -0.15% | 38,307 |
| Aug 2, 2021 | $27.10 | $27.35 | $27.06 | $27.26 | +0.44% | 40,004 |
| Jul 26, 2021 | $26.89 | $27.14 | $26.80 | $27.14 | +0.67% | 39,552 |
| Jul 19, 2021 | $26.90 | $27.02 | $26.84 | $26.96 | -0.30% | 27,748 |
| Jul 12, 2021 | $27.07 | $27.10 | $26.94 | $27.04 | -0.29% | 24,963 |
| Jul 6, 2021 | $27.04 | $27.16 | $27.01 | $27.12 | -0.04% | 27,888 |
| Jun 28, 2021 | $27.52 | $27.52 | $26.96 | $27.13 | -1.56% | 129,822 |
| Jun 21, 2021 | $27.58 | $27.80 | $27.31 | $27.56 | +0.55% | 35,575 |
| Jun 14, 2021 | $27.27 | $27.63 | $27.16 | $27.41 | +0.29% | 36,512 |
| Jun 7, 2021 | $27.40 | $27.50 | $27.22 | $27.33 | -0.26% | 20,694 |
| Jun 1, 2021 | $27.28 | $27.87 | $27.16 | $27.40 | +0.33% | 37,796 |
| May 24, 2021 | $27.33 | $27.56 | $26.86 | $27.31 | -0.18% | 39,542 |
| May 17, 2021 | $26.94 | $27.45 | $26.75 | $27.36 | +1.82% | 29,286 |
| May 10, 2021 | $27.01 | $27.27 | $26.45 | $26.87 | -0.48% | 37,372 |
| May 3, 2021 | $26.73 | $27.11 | $26.73 | $27.00 | +1.12% | 51,320 |
| Apr 26, 2021 | $26.98 | $27.06 | $26.70 | $26.70 | -1.29% | 44,360 |
| Apr 19, 2021 | $26.85 | $27.06 | $26.77 | $27.05 | +0.30% | 26,834 |
| Apr 12, 2021 | $26.85 | $26.97 | $26.77 | $26.97 | +0.33% | 25,128 |
| Apr 5, 2021 | $26.59 | $26.97 | $26.45 | $26.88 | +1.01% | 34,517 |
| Mar 29, 2021 | $26.39 | $26.65 | $26.21 | $26.61 | +1.03% | 32,110 |
| Mar 22, 2021 | $26.28 | $26.49 | $26.17 | $26.34 | +0.77% | 45,377 |
| Mar 15, 2021 | $26.26 | $26.42 | $26.01 | $26.14 | -0.42% | 59,900 |
| Mar 8, 2021 | $25.95 | $26.45 | $25.86 | $26.25 | +1.51% | 67,290 |
| Mar 1, 2021 | $25.79 | $26.09 | $25.75 | $25.86 | -0.15% | 59,096 |
| Feb 22, 2021 | $26.36 | $26.38 | $25.65 | $25.90 | -1.75% | 67,022 |
| Feb 16, 2021 | $26.50 | $26.50 | $26.07 | $26.36 | -0.26% | 82,647 |
| Feb 8, 2021 | $26.69 | $26.81 | $26.40 | $26.43 | -0.64% | 47,311 |
| Feb 1, 2021 | $26.46 | $26.78 | $26.44 | $26.60 | +0.57% | 41,775 |
| Jan 25, 2021 | $26.83 | $26.95 | $26.26 | $26.45 | -1.49% | 90,391 |
| Jan 19, 2021 | $26.78 | $26.87 | $26.72 | $26.85 | +0.26% | 52,541 |
| Jan 11, 2021 | $26.91 | $27.49 | $26.66 | $26.78 | -0.81% | 109,219 |
| Jan 4, 2021 | $28.48 | $28.48 | $27.00 | $27.00 | -5.23% | 75,157 |
| Dec 28, 2020 | $28.08 | $28.50 | $27.86 | $28.49 | +1.32% | 57,208 |
| Dec 21, 2020 | $27.51 | $28.12 | $27.47 | $28.12 | +1.85% | 48,053 |
| Dec 14, 2020 | $27.18 | $27.62 | $27.12 | $27.61 | +1.21% | 48,940 |
| Dec 7, 2020 | $27.06 | $27.38 | $26.94 | $27.28 | +0.63% | 29,670 |
| Nov 30, 2020 | $26.78 | $27.11 | $26.78 | $27.11 | +0.56% | 34,478 |
| Nov 23, 2020 | $27.25 | $27.39 | $26.77 | $26.96 | -0.70% | 24,704 |
| Nov 16, 2020 | $27.34 | $27.76 | $27.12 | $27.15 | -0.86% | 127,730 |
| Nov 9, 2020 | $27.44 | $27.44 | $26.99 | $27.39 | +1.16% | 29,439 |
| Nov 2, 2020 | $27.02 | $27.37 | $26.80 | $27.07 | +0.15% | 52,022 |
| Oct 26, 2020 | $27.24 | $27.29 | $26.72 | $27.03 | -0.66% | 43,950 |
| Oct 19, 2020 | $26.88 | $27.24 | $26.64 | $27.21 | +1.30% | 42,500 |
| Oct 12, 2020 | $26.99 | $27.09 | $26.74 | $26.86 | -0.89% | 30,650 |
| Oct 5, 2020 | $26.62 | $27.14 | $26.62 | $27.10 | +2.11% | 64,988 |
| Sep 28, 2020 | $26.69 | $26.93 | $26.36 | $26.54 | -0.11% | 103,376 |
| Sep 21, 2020 | $26.69 | $26.89 | $26.22 | $26.57 | -0.90% | 49,156 |
| Sep 14, 2020 | $26.59 | $26.96 | $26.59 | $26.81 | +0.45% | 29,353 |
| Sep 8, 2020 | $26.45 | $26.93 | $26.41 | $26.69 | +0.23% | 24,693 |
| Aug 31, 2020 | $26.94 | $27.03 | $26.48 | $26.63 | -1.44% | 50,500 |
| Aug 24, 2020 | $27.10 | $27.28 | $26.97 | $27.02 | -0.10% | 49,885 |
| Aug 17, 2020 | $27.05 | $27.28 | $26.93 | $27.05 | -0.19% | 53,747 |
| Aug 10, 2020 | $26.93 | $27.15 | $26.83 | $27.10 | +0.41% | 64,112 |
| Aug 3, 2020 | $27.16 | $27.38 | $26.80 | $26.99 | -1.35% | 36,629 |
| Jul 27, 2020 | $27.07 | $27.57 | $27.00 | $27.36 | +0.44% | 32,565 |
| Jul 20, 2020 | $26.67 | $27.24 | $26.54 | $27.24 | +1.45% | 27,013 |
| Jul 13, 2020 | $26.23 | $26.90 | $26.12 | $26.85 | +2.01% | 23,210 |
| Jul 6, 2020 | $26.05 | $26.33 | $25.70 | $26.32 | +1.58% | 26,311 |
| Jun 29, 2020 | $25.62 | $25.97 | $25.42 | $25.91 | +0.90% | 74,449 |
| Jun 22, 2020 | $25.94 | $26.35 | $25.63 | $25.68 | -1.27% | 19,235 |
| Jun 15, 2020 | $26.18 | $26.24 | $25.60 | $26.01 | +0.15% | 25,417 |
| Jun 8, 2020 | $26.89 | $26.89 | $25.82 | $25.97 | -2.95% | 32,657 |
| Jun 1, 2020 | $26.18 | $26.90 | $26.18 | $26.76 | +1.33% | 34,617 |
| May 26, 2020 | $26.43 | $26.60 | $26.20 | $26.41 | +0.27% | 20,223 |
| May 18, 2020 | $26.02 | $26.35 | $25.97 | $26.34 | +1.23% | 20,397 |
| May 11, 2020 | $26.50 | $26.60 | $25.18 | $26.02 | -1.89% | 38,754 |
| May 4, 2020 | $26.53 | $26.70 | $26.31 | $26.52 | -0.38% | 23,793 |
| Apr 27, 2020 | $26.28 | $26.75 | $26.08 | $26.62 | +2.31% | 72,771 |
| Apr 20, 2020 | $25.98 | $26.30 | $25.65 | $26.02 | -0.69% | 82,531 |
| Apr 13, 2020 | $26.01 | $26.34 | $25.25 | $26.20 | 0.00% | 64,798 |
| Apr 6, 2020 | $25.00 | $26.55 | $24.71 | $26.20 | +6.20% | 103,838 |
| Mar 30, 2020 | $24.00 | $24.78 | $23.64 | $24.67 | +2.83% | 129,566 |
| Mar 23, 2020 | $21.80 | $24.75 | $18.29 | $23.99 | +7.46% | 117,671 |
| Mar 16, 2020 | $24.00 | $24.54 | $17.10 | $22.33 | -10.16% | 152,434 |
| Mar 9, 2020 | $24.17 | $26.45 | $22.83 | $24.85 | -4.86% | 158,175 |
| Mar 2, 2020 | $25.35 | $26.54 | $25.35 | $26.12 | +3.61% | 133,926 |
| Feb 24, 2020 | $26.94 | $27.22 | $25.21 | $25.21 | -7.21% | 132,782 |
| Feb 18, 2020 | $27.41 | $27.61 | $27.12 | $27.17 | -1.27% | 40,696 |
| Feb 10, 2020 | $27.60 | $27.65 | $27.41 | $27.52 | -0.15% | 33,540 |
| Feb 3, 2020 | $27.44 | $27.71 | $27.38 | $27.56 | +0.40% | 85,906 |
| Jan 27, 2020 | $27.14 | $27.54 | $26.96 | $27.45 | +1.38% | 73,185 |
| Jan 21, 2020 | $27.14 | $27.15 | $27.00 | $27.08 | -0.08% | 32,848 |
| Jan 13, 2020 | $27.01 | $27.17 | $26.87 | $27.10 | +0.33% | 27,903 |
| Jan 6, 2020 | $26.75 | $27.01 | $26.54 | $27.01 | +0.60% | 78,013 |
| Dec 30, 2019 | $26.52 | $26.85 | $26.14 | $26.85 | +1.32% | 135,127 |
| Dec 23, 2019 | $26.55 | $26.84 | $26.46 | $26.50 | -0.34% | 33,006 |
| Dec 16, 2019 | $26.35 | $26.71 | $26.29 | $26.59 | +1.71% | 45,671 |
| Dec 9, 2019 | $25.83 | $26.29 | $25.82 | $26.14 | +0.70% | 58,650 |
| Dec 2, 2019 | $25.91 | $26.11 | $25.71 | $25.96 | -0.12% | 93,957 |
| Nov 25, 2019 | $26.68 | $26.93 | $25.91 | $25.99 | -3.06% | 59,455 |
| Nov 18, 2019 | $26.99 | $27.25 | $26.70 | $26.81 | -1.58% | 42,073 |
| Nov 11, 2019 | $26.70 | $27.25 | $26.70 | $27.24 | +1.53% | 40,459 |
| Nov 4, 2019 | $26.94 | $26.98 | $26.55 | $26.83 | -0.63% | 36,545 |
| Oct 28, 2019 | $27.09 | $27.25 | $26.78 | $27.00 | -0.48% | 103,711 |
| Oct 21, 2019 | $27.07 | $27.14 | $26.85 | $27.13 | +0.22% | 108,024 |
| Oct 14, 2019 | $26.96 | $27.13 | $26.81 | $27.07 | +0.45% | 47,218 |
| Oct 7, 2019 | $26.90 | $26.99 | $26.68 | $26.95 | +0.22% | 44,538 |
| Sep 30, 2019 | $27.11 | $27.25 | $26.78 | $26.89 | -0.77% | 144,051 |
| Sep 23, 2019 | $26.85 | $27.19 | $26.84 | $27.10 | +0.93% | 101,658 |
| Sep 16, 2019 | $26.33 | $26.85 | $26.14 | $26.85 | +2.56% | 66,944 |
| Sep 9, 2019 | $26.72 | $26.82 | $26.01 | $26.18 | -2.02% | 72,665 |
| Sep 3, 2019 | $27.03 | $27.11 | $26.61 | $26.72 | -1.26% | 65,586 |
| Aug 26, 2019 | $27.10 | $27.30 | $26.80 | $27.06 | -0.29% | 107,953 |
| Aug 19, 2019 | $26.89 | $27.21 | $26.73 | $27.14 | +1.23% | 48,668 |
| Aug 12, 2019 | $26.44 | $26.95 | $26.31 | $26.81 | +1.51% | 38,598 |
| Aug 5, 2019 | $26.42 | $26.45 | $26.18 | $26.41 | -0.83% | 54,410 |
| Jul 29, 2019 | $26.53 | $26.95 | $26.48 | $26.63 | +0.45% | 125,594 |
| Jul 22, 2019 | $26.58 | $26.58 | $26.29 | $26.51 | +0.04% | 88,108 |
| Jul 15, 2019 | $26.37 | $26.66 | $26.18 | $26.50 | +0.47% | 81,700 |
| Jul 8, 2019 | $25.93 | $26.38 | $25.92 | $26.38 | +1.25% | 40,297 |
| Jul 1, 2019 | $26.18 | $26.18 | $25.89 | $26.05 | -0.88% | 21,127 |
| Jun 24, 2019 | $25.85 | $26.28 | $25.83 | $26.28 | +1.55% | 131,471 |
| Jun 17, 2019 | $25.90 | $26.00 | $25.74 | $25.88 | -0.05% | 74,778 |
| Jun 10, 2019 | $25.82 | $25.95 | $25.73 | $25.89 | +0.36% | 52,777 |
| Jun 3, 2019 | $25.84 | $25.95 | $25.68 | $25.80 | -0.19% | 37,899 |
| May 28, 2019 | $25.87 | $26.48 | $25.50 | $25.85 | -0.04% | 125,829 |
| May 20, 2019 | $25.88 | $25.89 | $25.67 | $25.86 | +0.08% | 115,694 |
| May 13, 2019 | $25.39 | $25.95 | $25.39 | $25.84 | +1.14% | 75,101 |
| May 6, 2019 | $25.67 | $25.83 | $25.45 | $25.55 | -0.62% | 57,879 |
| Apr 29, 2019 | $25.66 | $26.28 | $25.53 | $25.71 | +0.60% | 150,021 |
| Apr 22, 2019 | $25.52 | $25.70 | $25.51 | $25.56 | +0.14% | 73,731 |
| Apr 15, 2019 | $25.46 | $25.74 | $25.37 | $25.52 | +0.16% | 71,944 |
| Apr 8, 2019 | $25.65 | $25.65 | $25.42 | $25.48 | -0.11% | 38,584 |
| Apr 1, 2019 | $25.65 | $25.78 | $25.36 | $25.51 | -0.55% | 80,132 |
| Mar 25, 2019 | $25.12 | $25.79 | $25.03 | $25.65 | +2.40% | 238,154 |
| Mar 18, 2019 | $25.33 | $25.33 | $25.05 | $25.05 | -0.63% | 96,273 |
| Mar 11, 2019 | $25.00 | $25.35 | $24.90 | $25.21 | +0.68% | 177,481 |
| Mar 4, 2019 | $25.20 | $25.28 | $24.82 | $25.04 | +0.56% | 149,484 |
| Feb 25, 2019 | $25.03 | $25.06 | $24.52 | $24.90 | -0.40% | 343,685 |
| Feb 19, 2019 | $25.00 | $25.00 | $24.85 | $25.00 | +0.10% | 183,262 |
| Feb 11, 2019 | $24.81 | $25.21 | $24.81 | $24.98 | +0.70% | 155,947 |
| Feb 4, 2019 | $25.41 | $25.56 | $24.69 | $24.80 | -2.24% | 149,998 |
| Jan 28, 2019 | $24.88 | $25.67 | $24.76 | $25.37 | +1.76% | 240,936 |
| Jan 22, 2019 | $24.72 | $25.00 | $24.52 | $24.93 | +1.14% | 64,538 |
| Jan 14, 2019 | $24.48 | $24.89 | $24.33 | $24.65 | -0.60% | 114,240 |
| Jan 7, 2019 | $24.55 | $24.80 | $24.00 | $24.80 | +1.06% | 113,057 |
| Dec 31, 2018 | $23.31 | $24.58 | $23.23 | $24.54 | +5.50% | 74,473 |
| Dec 24, 2018 | $23.35 | $23.50 | $22.90 | $23.26 | 0.00% | 70,682 |
| Dec 17, 2018 | $23.68 | $23.70 | $22.91 | $23.26 | -1.44% | 133,467 |
| Dec 10, 2018 | $23.09 | $23.78 | $22.93 | $23.60 | +2.59% | 127,454 |
| Dec 3, 2018 | $22.77 | $23.09 | $22.55 | $23.00 | +0.76% | 78,803 |
| Nov 26, 2018 | $23.94 | $23.99 | $22.71 | $22.83 | -3.87% | 94,042 |
| Nov 19, 2018 | $23.87 | $24.00 | $23.54 | $23.75 | -0.13% | 45,697 |
| Nov 12, 2018 | $23.90 | $24.14 | $23.75 | $23.78 | +0.08% | 56,673 |
| Nov 5, 2018 | $24.35 | $24.39 | $23.70 | $23.76 | -2.42% | 56,619 |
| Oct 29, 2018 | $24.39 | $24.39 | $24.00 | $24.35 | +1.42% | 96,429 |
| Oct 22, 2018 | $23.51 | $24.24 | $23.51 | $24.01 | +2.14% | 71,127 |
| Oct 15, 2018 | $24.00 | $24.00 | $23.39 | $23.51 | -1.00% | 63,295 |
| Oct 8, 2018 | $24.39 | $24.39 | $23.18 | $23.75 | -1.35% | 82,262 |
| Oct 1, 2018 | $24.64 | $24.87 | $24.05 | $24.07 | -1.76% | 116,392 |
| Sep 24, 2018 | $24.40 | $24.65 | $24.13 | $24.50 | +0.78% | 107,915 |
| Sep 17, 2018 | $24.87 | $24.87 | $24.27 | $24.31 | -1.78% | 168,016 |
| Sep 10, 2018 | $25.03 | $25.03 | $24.70 | $24.75 | -0.40% | 123,973 |
| Sep 4, 2018 | $25.19 | $25.19 | $24.81 | $24.85 | -0.60% | 104,281 |
| Aug 27, 2018 | $25.12 | $25.49 | $24.88 | $25.00 | -0.99% | 142,427 |
| Aug 20, 2018 | $25.05 | $25.25 | $24.99 | $25.25 | +1.08% | 105,892 |
| Aug 13, 2018 | $24.86 | $25.10 | $24.83 | $24.98 | +0.32% | 78,300 |
| Aug 6, 2018 | $25.00 | $25.10 | $24.81 | $24.90 | -0.08% | 144,848 |
| Jul 30, 2018 | $24.92 | $24.94 | $24.75 | $24.92 | +0.12% | 135,252 |
| Jul 23, 2018 | $24.76 | $24.95 | $24.76 | $24.89 | +0.20% | 103,674 |
| Jul 16, 2018 | $24.97 | $24.98 | $24.71 | $24.84 | -0.60% | 362,420 |
| Jul 9, 2018 | $24.93 | $25.02 | $24.84 | $24.99 | +0.08% | 123,081 |
| Jul 2, 2018 | $24.90 | $25.00 | $24.78 | $24.97 | +0.32% | 115,476 |
| Jun 25, 2018 | $24.75 | $24.94 | $24.46 | $24.89 | +0.81% | 113,407 |
| Jun 18, 2018 | $24.80 | $24.80 | $24.31 | $24.69 | -0.08% | 369,753 |
| Jun 11, 2018 | $24.90 | $24.98 | $24.66 | $24.71 | -0.60% | 100,677 |
| Jun 4, 2018 | $24.50 | $24.98 | $24.50 | $24.86 | +1.47% | 213,527 |
| May 29, 2018 | $24.90 | $24.90 | $24.47 | $24.50 | -1.37% | 122,325 |
| May 21, 2018 | $24.75 | $24.85 | $24.45 | $24.84 | +0.57% | 95,491 |
| May 14, 2018 | $24.94 | $24.94 | $24.11 | $24.70 | -0.72% | 263,333 |
| May 7, 2018 | $24.97 | $24.98 | $24.62 | $24.88 | +0.73% | 95,272 |
| Apr 30, 2018 | $24.67 | $24.97 | $24.50 | $24.70 | +0.65% | 150,752 |
| Apr 23, 2018 | $24.14 | $24.57 | $24.06 | $24.54 | +1.66% | 133,373 |
| Apr 16, 2018 | $24.41 | $24.69 | $24.08 | $24.14 | -1.07% | 206,483 |
| Apr 9, 2018 | $24.74 | $24.75 | $24.36 | $24.40 | -1.17% | 201,461 |
| Apr 2, 2018 | $24.97 | $25.02 | $24.62 | $24.69 | -1.24% | 223,913 |
| Mar 26, 2018 | $25.15 | $25.15 | $24.96 | $25.00 | -0.20% | 223,742 |
| Mar 19, 2018 | $25.05 | $25.19 | $24.98 | $25.05 | -0.28% | 501,127 |
| Mar 12, 2018 | $24.91 | $25.25 | $24.91 | $25.12 | +0.80% | 1,199,104 |
| Mar 8, 2018 | $24.96 | $24.96 | $24.92 | $24.92 | – | – |
Seasonality
CMSA return in each calendar month over the last 9 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 | 3.2% | -1.6% | -0.4% | 0.8% | 1.3% | -0.6% | 2.0% | 0.1% | -0.3% | -2.4% | 1.8% | -0.3% |
| Months up | 6 of 8 | 2 of 8 | 4 of 8 | 5 of 9 | 6 of 9 | 4 of 9 | 8 of 9 | 4 of 9 | 4 of 9 | 1 of 9 | 4 of 8 | 5 of 8 |
| 2026 | 4.6% | -1.2% | -4.5% | 3.2% | -0.7% | -2.8% | 0.0% | -2.6% | -4.8% | -1.2% | ||
| 2025 | 2.8% | 1.2% | -4.5% | -3.1% | -0.2% | 3.0% | 2.2% | 4.5% | 9.1% | -6.1% | -1.8% | -1.5% |
| 2024 | 0.7% | 1.1% | -0.3% | -5.7% | 4.6% | 1.0% | -0.9% | 6.0% | 0.0% | -1.6% | 2.7% | -10.3% |
| 2023 | 13.5% | -4.0% | 3.8% | 3.3% | 0.5% | -2.4% | 1.9% | -4.2% | -3.5% | -4.2% | 12.8% | 2.8% |
| 2022 | -2.1% | -1.0% | 0.4% | -1.9% | 3.0% | -2.5% | 3.8% | -5.6% | 0.8% | -9.7% | 7.5% | -4.9% |
| 2021 | -7.2% | -0.7% | 2.2% | 0.8% | 3.6% | -1.1% | 0.5% | -0.4% | 0.2% | -0.0% | -1.3% | 1.6% |
| 2020 | 4.8% | -6.9% | -3.2% | 9.6% | 0.1% | -3.7% | 7.6% | -0.0% | -2.4% | 2.5% | 1.0% | 5.7% |
| 2019 | 8.3% | -1.5% | 2.8% | 2.5% | -0.3% | 1.7% | 2.3% | 2.0% | 0.0% | -0.0% | -2.7% | 0.8% |
| 2018 | -1.5% | 1.2% | 1.5% | 0.2% | 1.6% | -2.0% | -1.6% | -3.8% | 3.8% |