CNH Industrial N.V. (CNH) stock
CNHNYSEConstruction Machinery & EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 7/3048% above fair value
$11.76+0.47 (+4.16%)
Close on Oct 30, 2026Market cap $14.56BP/E 47.0Yield 2.13%
Price history
CNH Industrial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.76
+4.16% on the day
52-week range
$9.00 – $14.46
-18.7% from the high
Change over 52 weeks
+13.3%
From $10.38 on Oct 30, 2025
Average volume
16.99M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.45 | $11.86 | $10.74 | $11.76 | +2.35% | 113,896,760 |
| Oct 19, 2026 | $11.60 | $11.71 | $11.19 | $11.49 | -0.95% | 63,945,701 |
| Oct 12, 2026 | $11.38 | $12.21 | $11.37 | $11.60 | +1.84% | 62,325,500 |
| Oct 5, 2026 | $13.44 | $13.59 | $11.38 | $11.39 | -15.44% | 85,510,980 |
| Sep 28, 2026 | $13.05 | $13.58 | $12.41 | $13.47 | +2.90% | 71,944,150 |
| Sep 21, 2026 | $13.61 | $14.11 | $12.95 | $13.09 | -2.68% | 78,059,410 |
| Sep 14, 2026 | $13.36 | $14.36 | $13.28 | $13.45 | -0.96% | 90,342,600 |
| Sep 8, 2026 | $14.31 | $14.31 | $13.37 | $13.58 | -5.69% | 75,618,510 |
| Aug 31, 2026 | $12.11 | $14.46 | $11.69 | $14.40 | +23.29% | 251,493,340 |
| Aug 24, 2026 | $11.90 | $12.08 | $11.34 | $11.68 | -1.60% | 74,292,510 |
| Aug 17, 2026 | $10.40 | $11.91 | $10.03 | $11.87 | +13.70% | 91,436,099 |
| Aug 10, 2026 | $10.79 | $10.85 | $10.22 | $10.44 | -4.31% | 71,390,842 |
| Aug 3, 2026 | $11.41 | $12.02 | $10.58 | $10.91 | +6.44% | 99,844,220 |
| Jul 27, 2026 | $11.15 | $11.45 | $10.11 | $10.25 | -8.07% | 73,705,920 |
| Jul 20, 2026 | $10.64 | $11.15 | $10.21 | $11.15 | +4.79% | 63,755,361 |
| Jul 13, 2026 | $10.44 | $10.90 | $10.27 | $10.64 | +1.82% | 41,418,616 |
| Jul 6, 2026 | $10.72 | $10.96 | $10.07 | $10.45 | -2.52% | 40,719,545 |
| Jun 29, 2026 | $11.00 | $11.51 | $10.57 | $10.72 | -2.81% | 48,252,468 |
| Jun 22, 2026 | $10.43 | $11.17 | $9.97 | $11.03 | +5.45% | 56,487,607 |
| Jun 15, 2026 | $10.83 | $11.05 | $10.23 | $10.46 | -1.32% | 44,908,572 |
| Jun 8, 2026 | $10.81 | $11.15 | $10.06 | $10.60 | -1.40% | 52,549,464 |
| Jun 1, 2026 | $10.17 | $11.18 | $9.74 | $10.75 | +5.29% | 60,770,826 |
| May 26, 2026 | $10.17 | $10.60 | $10.11 | $10.21 | +0.99% | 44,485,353 |
| May 18, 2026 | $10.43 | $10.65 | $9.90 | $10.11 | -3.07% | 60,711,224 |
| May 11, 2026 | $10.69 | $11.02 | $10.36 | $10.43 | -4.84% | 69,628,387 |
| May 4, 2026 | $10.60 | $11.03 | $10.07 | $10.96 | +4.58% | 83,602,790 |
| Apr 27, 2026 | $10.28 | $10.98 | $9.94 | $10.48 | +2.24% | 95,166,480 |
| Apr 20, 2026 | $10.46 | $11.04 | $10.18 | $10.25 | -3.21% | 63,375,940 |
| Apr 13, 2026 | $11.53 | $11.62 | $10.37 | $10.59 | -8.47% | 88,993,020 |
| Apr 6, 2026 | $10.58 | $11.80 | $10.44 | $11.57 | +8.64% | 68,937,431 |
| Mar 30, 2026 | $10.84 | $11.16 | $10.39 | $10.65 | -0.65% | 78,218,690 |
| Mar 23, 2026 | $10.30 | $11.22 | $9.93 | $10.72 | +7.85% | 131,145,970 |
| Mar 16, 2026 | $10.70 | $10.75 | $9.81 | $9.94 | -6.67% | 73,584,247 |
| Mar 9, 2026 | $11.01 | $11.33 | $10.45 | $10.65 | -4.48% | 70,132,680 |
| Mar 2, 2026 | $12.12 | $12.34 | $10.94 | $11.15 | -9.35% | 55,020,860 |
| Feb 23, 2026 | $12.95 | $13.18 | $11.90 | $12.30 | -5.82% | 61,896,710 |
| Feb 17, 2026 | $11.99 | $13.31 | $11.99 | $13.06 | +2.43% | 87,234,760 |
| Feb 9, 2026 | $12.34 | $12.89 | $12.25 | $12.75 | +3.16% | 81,356,401 |
| Feb 2, 2026 | $10.71 | $12.52 | $10.67 | $12.36 | +14.87% | 67,385,977 |
| Jan 26, 2026 | $10.89 | $11.02 | $10.52 | $10.76 | -1.10% | 50,422,546 |
| Jan 20, 2026 | $10.59 | $11.25 | $10.54 | $10.88 | -0.37% | 49,919,500 |
| Jan 12, 2026 | $10.17 | $10.96 | $10.09 | $10.92 | +7.16% | 75,565,299 |
| Jan 5, 2026 | $9.35 | $10.44 | $9.28 | $10.19 | +8.98% | 68,094,586 |
| Dec 29, 2025 | $9.42 | $9.48 | $9.21 | $9.35 | -0.95% | 33,719,184 |
| Dec 22, 2025 | $9.64 | $9.66 | $9.33 | $9.44 | -1.77% | 25,706,971 |
| Dec 15, 2025 | $9.91 | $9.96 | $9.47 | $9.61 | -2.93% | 61,903,446 |
| Dec 8, 2025 | $9.43 | $10.05 | $9.20 | $9.90 | +4.87% | 74,514,520 |
| Dec 1, 2025 | $9.39 | $9.67 | $9.12 | $9.44 | +0.11% | 69,970,250 |
| Nov 24, 2025 | $9.67 | $9.77 | $9.23 | $9.43 | -2.68% | 61,624,840 |
| Nov 17, 2025 | $10.02 | $10.08 | $9.36 | $9.69 | -3.58% | 60,329,570 |
| Nov 10, 2025 | $9.72 | $10.40 | $9.44 | $10.05 | +4.04% | 72,665,820 |
| Nov 3, 2025 | $10.40 | $10.61 | $9.00 | $9.66 | -7.91% | 82,153,004 |
| Oct 27, 2025 | $10.85 | $11.06 | $10.23 | $10.49 | -2.69% | 60,239,846 |
| Oct 20, 2025 | $10.40 | $10.89 | $10.39 | $10.78 | +3.26% | 43,444,693 |
| Oct 13, 2025 | $10.40 | $10.52 | $9.87 | $10.44 | +3.37% | 88,502,480 |
| Oct 6, 2025 | $11.00 | $11.10 | $10.07 | $10.10 | -7.42% | 51,800,235 |
| Sep 29, 2025 | $10.92 | $11.04 | $10.54 | $10.91 | +0.28% | 47,731,580 |
| Sep 22, 2025 | $10.94 | $11.13 | $10.72 | $10.88 | -0.82% | 47,480,885 |
| Sep 15, 2025 | $11.04 | $11.19 | $10.77 | $10.97 | 0.00% | 69,618,326 |
| Sep 8, 2025 | $11.39 | $11.56 | $10.86 | $10.97 | -4.28% | 70,702,437 |
| Sep 2, 2025 | $11.20 | $11.62 | $10.93 | $11.46 | +0.09% | 53,287,440 |
| Aug 25, 2025 | $12.36 | $12.36 | $11.37 | $11.45 | -7.44% | 46,621,439 |
| Aug 18, 2025 | $12.18 | $12.43 | $11.97 | $12.37 | +1.48% | 46,184,321 |
| Aug 11, 2025 | $12.51 | $12.86 | $11.96 | $12.19 | -1.93% | 56,622,770 |
| Aug 4, 2025 | $12.48 | $12.69 | $12.28 | $12.43 | -0.32% | 49,591,182 |
| Jul 28, 2025 | $13.27 | $13.28 | $12.39 | $12.47 | -6.31% | 92,390,500 |
| Jul 21, 2025 | $13.02 | $13.48 | $12.63 | $13.31 | +2.70% | 87,264,300 |
| Jul 14, 2025 | $13.44 | $13.44 | $12.75 | $12.96 | -3.71% | 109,503,900 |
| Jul 7, 2025 | $13.59 | $14.27 | $13.37 | $13.46 | -1.68% | 135,300,950 |
| Jun 30, 2025 | $13.01 | $13.87 | $12.83 | $13.69 | +5.07% | 110,787,040 |
| Jun 23, 2025 | $12.75 | $13.14 | $12.34 | $13.03 | +1.88% | 104,948,350 |
| Jun 16, 2025 | $12.75 | $13.06 | $12.64 | $12.79 | +1.75% | 108,268,980 |
| Jun 9, 2025 | $12.79 | $12.99 | $12.55 | $12.57 | -1.26% | 74,216,729 |
| Jun 2, 2025 | $12.65 | $13.01 | $12.28 | $12.73 | +1.76% | 81,148,190 |
| May 26, 2025 | $12.74 | $13.12 | $12.46 | $12.51 | -1.96% | 111,818,476 |
| May 19, 2025 | $13.49 | $13.77 | $12.72 | $12.76 | -6.66% | 65,816,176 |
| May 12, 2025 | $13.35 | $13.78 | $13.17 | $13.67 | +7.05% | 101,880,630 |
| May 5, 2025 | $12.34 | $12.81 | $12.17 | $12.77 | +2.98% | 64,771,760 |
| Apr 28, 2025 | $11.68 | $12.58 | $11.25 | $12.40 | +6.53% | 90,602,650 |
| Apr 21, 2025 | $11.00 | $11.86 | $10.76 | $11.64 | +4.68% | 74,536,920 |
| Apr 14, 2025 | $11.70 | $11.83 | $10.95 | $11.12 | -3.64% | 56,149,250 |
| Apr 7, 2025 | $10.25 | $11.74 | $10.00 | $11.54 | +7.65% | 101,425,960 |
| Mar 31, 2025 | $12.08 | $12.54 | $10.37 | $10.72 | -12.06% | 86,540,670 |
| Mar 24, 2025 | $12.70 | $12.88 | $12.12 | $12.19 | -2.71% | 117,013,280 |
| Mar 17, 2025 | $12.94 | $13.31 | $12.45 | $12.53 | -3.09% | 120,656,690 |
| Mar 10, 2025 | $13.28 | $13.87 | $12.47 | $12.93 | -3.44% | 103,824,000 |
| Mar 3, 2025 | $12.66 | $13.42 | $11.44 | $13.39 | +3.96% | 114,851,990 |
| Feb 24, 2025 | $13.03 | $13.13 | $12.60 | $12.88 | -0.77% | 126,033,060 |
| Feb 18, 2025 | $12.80 | $13.51 | $12.78 | $12.98 | +1.33% | 74,445,180 |
| Feb 10, 2025 | $12.38 | $12.85 | $12.07 | $12.81 | +3.31% | 61,383,343 |
| Feb 3, 2025 | $12.44 | $13.09 | $12.18 | $12.40 | -3.73% | 91,304,520 |
| Jan 27, 2025 | $12.93 | $13.32 | $12.82 | $12.88 | -0.62% | 84,006,658 |
| Jan 21, 2025 | $12.31 | $13.15 | $12.23 | $12.96 | +5.62% | 68,275,400 |
| Jan 13, 2025 | $11.20 | $12.31 | $11.15 | $12.27 | +8.39% | 57,419,794 |
| Jan 6, 2025 | $11.54 | $11.72 | $11.01 | $11.32 | +1.07% | 35,665,921 |
| Dec 30, 2024 | $11.19 | $11.41 | $11.06 | $11.20 | -0.80% | 20,395,352 |
| Dec 23, 2024 | $11.09 | $11.38 | $11.02 | $11.29 | +1.35% | 17,845,249 |
| Dec 16, 2024 | $11.73 | $11.88 | $10.90 | $11.14 | -5.75% | 50,056,841 |
| Dec 9, 2024 | $12.09 | $12.53 | $11.69 | $11.82 | -1.34% | 40,196,635 |
| Dec 2, 2024 | $12.52 | $12.55 | $11.90 | $11.98 | -4.62% | 58,598,882 |
| Nov 25, 2024 | $12.30 | $12.76 | $12.21 | $12.56 | +3.37% | 59,672,831 |
| Nov 18, 2024 | $10.89 | $12.17 | $10.77 | $12.15 | +11.47% | 98,850,910 |
| Nov 11, 2024 | $10.58 | $10.95 | $10.01 | $10.90 | +2.25% | 66,991,120 |
| Nov 4, 2024 | $11.27 | $11.72 | $10.31 | $10.66 | -5.33% | 79,076,030 |
| Oct 28, 2024 | $11.29 | $11.50 | $11.15 | $11.26 | +0.54% | 42,837,082 |
| Oct 21, 2024 | $11.11 | $11.39 | $10.86 | $11.20 | +0.36% | 34,577,975 |
| Oct 14, 2024 | $11.16 | $11.30 | $10.95 | $11.16 | -0.80% | 37,113,853 |
| Oct 7, 2024 | $10.91 | $11.28 | $10.86 | $11.25 | +2.27% | 34,002,348 |
| Sep 30, 2024 | $11.28 | $11.29 | $10.80 | $11.00 | -2.91% | 47,066,102 |
| Sep 23, 2024 | $10.78 | $11.50 | $10.64 | $11.33 | +4.62% | 54,599,574 |
| Sep 16, 2024 | $10.39 | $11.12 | $10.16 | $10.83 | +4.64% | 190,065,140 |
| Sep 9, 2024 | $10.45 | $10.77 | $9.92 | $10.35 | +2.78% | 78,694,820 |
| Sep 3, 2024 | $10.21 | $10.31 | $10.00 | $10.07 | -2.61% | 46,949,626 |
| Aug 26, 2024 | $10.22 | $10.39 | $10.00 | $10.34 | +1.37% | 24,106,817 |
| Aug 19, 2024 | $9.92 | $10.27 | $9.77 | $10.20 | +3.66% | 28,005,983 |
| Aug 12, 2024 | $9.69 | $10.08 | $9.40 | $9.84 | +1.65% | 31,961,732 |
| Aug 5, 2024 | $9.47 | $9.91 | $9.28 | $9.68 | -2.22% | 46,035,202 |
| Jul 29, 2024 | $10.34 | $10.78 | $9.72 | $9.90 | -4.81% | 60,454,393 |
| Jul 22, 2024 | $10.47 | $10.48 | $9.87 | $10.40 | -0.19% | 29,952,341 |
| Jul 15, 2024 | $10.04 | $10.82 | $9.98 | $10.42 | +3.37% | 31,296,937 |
| Jul 8, 2024 | $9.73 | $10.15 | $9.45 | $10.08 | +4.46% | 42,372,478 |
| Jul 1, 2024 | $10.03 | $10.13 | $9.42 | $9.65 | -4.74% | 35,164,769 |
| Jun 24, 2024 | $10.27 | $10.35 | $9.77 | $10.13 | +0.60% | 38,675,081 |
| Jun 17, 2024 | $10.38 | $10.60 | $10.03 | $10.07 | -3.17% | 30,252,093 |
| Jun 10, 2024 | $10.24 | $10.51 | $9.88 | $10.40 | +0.87% | 43,542,786 |
| Jun 3, 2024 | $10.56 | $10.62 | $10.13 | $10.31 | -2.37% | 36,464,231 |
| May 28, 2024 | $10.74 | $10.80 | $10.34 | $10.56 | -1.03% | 43,110,780 |
| May 20, 2024 | $11.46 | $11.47 | $10.66 | $10.67 | -6.81% | 37,423,784 |
| May 13, 2024 | $11.60 | $11.91 | $11.39 | $11.45 | -0.61% | 42,685,181 |
| May 6, 2024 | $11.56 | $11.94 | $11.37 | $11.52 | +0.35% | 37,106,744 |
| Apr 29, 2024 | $11.38 | $11.77 | $11.07 | $11.48 | +0.61% | 59,156,741 |
| Apr 22, 2024 | $11.30 | $11.86 | $11.12 | $11.41 | -7.31% | 91,338,120 |
| Apr 15, 2024 | $12.76 | $12.94 | $12.16 | $12.31 | -2.53% | 39,121,444 |
| Apr 8, 2024 | $12.81 | $13.30 | $12.60 | $12.63 | -1.48% | 44,962,730 |
| Apr 1, 2024 | $13.08 | $13.17 | $12.58 | $12.82 | -1.08% | 42,309,126 |
| Mar 25, 2024 | $12.75 | $13.03 | $12.44 | $12.96 | +1.81% | 32,849,160 |
| Mar 18, 2024 | $12.32 | $12.89 | $12.20 | $12.73 | +3.16% | 44,213,227 |
| Mar 11, 2024 | $11.86 | $12.54 | $11.81 | $12.34 | +4.14% | 48,653,785 |
| Mar 4, 2024 | $12.06 | $12.09 | $11.50 | $11.85 | -1.74% | 68,100,670 |
| Feb 26, 2024 | $12.17 | $12.24 | $11.76 | $12.06 | -1.31% | 57,536,325 |
| Feb 20, 2024 | $11.92 | $12.25 | $11.73 | $12.22 | +0.58% | 36,654,930 |
| Feb 12, 2024 | $12.18 | $12.74 | $11.75 | $12.15 | +0.50% | 77,748,661 |
| Feb 5, 2024 | $12.27 | $12.57 | $11.83 | $12.09 | -1.55% | 86,057,200 |
| Jan 29, 2024 | $11.83 | $12.35 | $11.77 | $12.28 | +2.93% | 68,401,637 |
| Jan 22, 2024 | $11.70 | $12.08 | $11.66 | $11.93 | +2.40% | 51,595,549 |
| Jan 16, 2024 | $11.29 | $11.67 | $11.28 | $11.65 | +1.39% | 44,802,910 |
| Jan 8, 2024 | $11.90 | $12.30 | $11.47 | $11.49 | -4.73% | 72,892,870 |
| Jan 2, 2024 | $12.13 | $12.42 | $11.77 | $12.06 | -0.99% | 73,595,460 |
| Dec 26, 2023 | $12.02 | $12.29 | $11.96 | $12.18 | +1.67% | 43,221,856 |
| Dec 18, 2023 | $11.44 | $12.07 | $11.39 | $11.98 | +4.36% | 78,815,826 |
| Dec 11, 2023 | $11.05 | $11.82 | $10.83 | $11.48 | +3.33% | 108,544,320 |
| Dec 4, 2023 | $10.96 | $11.23 | $10.82 | $11.11 | -0.63% | 82,244,910 |
| Nov 27, 2023 | $10.26 | $11.31 | $10.20 | $11.18 | +9.29% | 159,249,520 |
| Nov 20, 2023 | $10.41 | $10.54 | $9.84 | $10.23 | -1.06% | 42,165,224 |
| Nov 13, 2023 | $9.85 | $10.47 | $9.77 | $10.34 | +3.82% | 66,601,818 |
| Nov 6, 2023 | $11.57 | $11.58 | $9.84 | $9.96 | -13.99% | 55,832,259 |
| Oct 30, 2023 | $10.93 | $11.67 | $10.78 | $11.58 | +6.63% | 28,314,884 |
| Oct 23, 2023 | $11.08 | $11.25 | $10.82 | $10.86 | -3.12% | 25,856,362 |
| Oct 16, 2023 | $11.75 | $12.06 | $11.11 | $11.21 | -4.60% | 32,804,415 |
| Oct 9, 2023 | $11.64 | $12.31 | $11.59 | $11.75 | +0.09% | 23,380,661 |
| Oct 2, 2023 | $12.02 | $12.08 | $11.43 | $11.74 | -2.98% | 25,079,017 |
| Sep 25, 2023 | $12.01 | $12.44 | $11.97 | $12.10 | -1.55% | 29,004,453 |
| Sep 18, 2023 | $13.38 | $13.47 | $12.27 | $12.29 | -8.83% | 30,533,937 |
| Sep 11, 2023 | $13.61 | $13.70 | $13.11 | $13.48 | -0.30% | 103,952,423 |
| Sep 5, 2023 | $14.08 | $14.22 | $13.36 | $13.52 | -2.24% | 34,060,840 |
| Aug 28, 2023 | $13.19 | $13.92 | $13.18 | $13.83 | +6.38% | 19,271,676 |
| Aug 21, 2023 | $13.12 | $13.18 | $12.83 | $13.00 | -0.38% | 15,886,149 |
| Aug 14, 2023 | $13.68 | $13.76 | $12.88 | $13.05 | -5.91% | 21,697,650 |
| Aug 7, 2023 | $13.87 | $14.20 | $13.76 | $13.87 | -0.72% | 20,590,693 |
| Jul 31, 2023 | $14.37 | $14.70 | $13.94 | $13.97 | -2.65% | 28,932,797 |
| Jul 24, 2023 | $15.35 | $15.74 | $14.15 | $14.35 | -6.51% | 34,369,538 |
| Jul 17, 2023 | $15.12 | $15.59 | $15.05 | $15.35 | +2.61% | 22,103,189 |
| Jul 10, 2023 | $14.32 | $15.11 | $14.29 | $14.96 | +4.18% | 20,195,283 |
| Jul 3, 2023 | $14.40 | $14.56 | $13.92 | $14.36 | -0.28% | 25,583,795 |
| Jun 26, 2023 | $13.78 | $14.50 | $13.75 | $14.40 | +4.88% | 29,550,372 |
| Jun 20, 2023 | $14.30 | $14.68 | $13.58 | $13.73 | -5.51% | 97,279,851 |
| Jun 12, 2023 | $13.80 | $14.65 | $13.74 | $14.53 | +6.14% | 27,492,108 |
| Jun 5, 2023 | $13.40 | $13.89 | $13.04 | $13.69 | +0.44% | 34,055,782 |
| May 30, 2023 | $13.35 | $13.68 | $12.74 | $13.63 | +1.64% | 26,299,755 |
| May 22, 2023 | $14.00 | $14.19 | $13.11 | $13.41 | -4.21% | 27,792,364 |
| May 15, 2023 | $14.02 | $14.48 | $13.61 | $14.00 | -0.50% | 30,358,592 |
| May 8, 2023 | $14.36 | $14.62 | $13.72 | $14.07 | -0.92% | 26,638,934 |
| May 1, 2023 | $14.17 | $14.38 | $13.13 | $14.20 | +0.71% | 26,168,542 |
| Apr 24, 2023 | $14.10 | $14.25 | $13.68 | $14.10 | -1.67% | 16,786,538 |
| Apr 17, 2023 | $14.62 | $14.88 | $14.26 | $14.34 | -2.05% | 13,924,782 |
| Apr 10, 2023 | $13.94 | $14.85 | $13.94 | $14.64 | +5.63% | 29,205,186 |
| Apr 3, 2023 | $15.25 | $15.37 | $13.65 | $13.86 | -9.23% | 32,355,030 |
| Mar 27, 2023 | $14.74 | $15.41 | $14.64 | $15.27 | +4.66% | 18,895,842 |
| Mar 20, 2023 | $13.96 | $14.88 | $13.94 | $14.59 | +6.26% | 21,573,438 |
| Mar 13, 2023 | $15.11 | $15.32 | $13.71 | $13.73 | -11.02% | 33,440,993 |
| Mar 6, 2023 | $16.92 | $16.93 | $15.38 | $15.43 | -9.34% | 18,625,605 |
| Feb 27, 2023 | $16.59 | $17.06 | $16.28 | $17.02 | +3.21% | 22,937,693 |
| Feb 21, 2023 | $16.39 | $16.87 | $16.17 | $16.49 | -1.43% | 20,958,973 |
| Feb 13, 2023 | $16.26 | $16.77 | $16.12 | $16.73 | +3.14% | 22,547,839 |
| Feb 6, 2023 | $15.82 | $16.37 | $15.73 | $16.22 | +0.68% | 25,346,912 |
| Jan 30, 2023 | $17.64 | $17.98 | $15.85 | $16.11 | -8.36% | 37,540,896 |
| Jan 23, 2023 | $16.94 | $17.64 | $16.90 | $17.58 | +3.29% | 15,937,124 |
| Jan 17, 2023 | $17.22 | $17.41 | $16.64 | $17.02 | -2.63% | 13,626,079 |
| Jan 9, 2023 | $17.05 | $17.51 | $16.67 | $17.48 | +4.55% | 20,458,376 |
| Jan 3, 2023 | $16.33 | $16.76 | $16.03 | $16.72 | +4.11% | 11,784,908 |
| Dec 27, 2022 | $16.18 | $16.42 | $15.96 | $16.06 | -0.56% | 9,630,259 |
| Dec 19, 2022 | $15.93 | $16.27 | $15.70 | $16.15 | +2.09% | 18,475,419 |
| Dec 12, 2022 | $15.94 | $16.39 | $15.73 | $15.82 | -1.06% | 27,035,874 |
| Dec 5, 2022 | $16.70 | $16.71 | $15.95 | $15.99 | -4.14% | 20,951,689 |
| Nov 28, 2022 | $16.00 | $16.74 | $15.63 | $16.68 | +3.80% | 20,299,450 |
| Nov 21, 2022 | $15.09 | $16.30 | $15.08 | $16.07 | +4.49% | 12,248,475 |
| Nov 14, 2022 | $15.16 | $15.47 | $14.88 | $15.38 | -0.32% | 19,030,458 |
| Nov 7, 2022 | $13.42 | $15.54 | $13.27 | $15.43 | +16.02% | 28,812,864 |
| Oct 31, 2022 | $12.84 | $13.44 | $12.45 | $13.30 | +2.86% | 25,451,221 |
| Oct 24, 2022 | $12.43 | $13.16 | $12.33 | $12.93 | +1.97% | 18,316,861 |
| Oct 17, 2022 | $12.50 | $12.93 | $12.09 | $12.68 | +5.40% | 21,051,997 |
| Oct 10, 2022 | $11.87 | $12.53 | $11.44 | $12.03 | +2.04% | 26,184,924 |
| Oct 3, 2022 | $11.46 | $12.37 | $11.42 | $11.79 | +5.55% | 17,658,144 |
| Sep 26, 2022 | $11.12 | $11.50 | $10.89 | $11.17 | +0.09% | 16,968,804 |
| Sep 19, 2022 | $11.68 | $12.28 | $10.97 | $11.16 | -5.66% | 18,481,590 |
| Sep 12, 2022 | $12.75 | $12.85 | $11.71 | $11.83 | -5.44% | 16,678,660 |
| Sep 6, 2022 | $12.20 | $12.52 | $11.70 | $12.51 | +3.13% | 10,849,418 |
| Aug 29, 2022 | $12.34 | $12.73 | $11.85 | $12.13 | -1.70% | 17,815,931 |
| Aug 22, 2022 | $12.22 | $13.03 | $12.16 | $12.34 | -1.59% | 21,972,910 |
| Aug 15, 2022 | $12.91 | $13.15 | $12.35 | $12.54 | -4.49% | 13,636,614 |
| Aug 8, 2022 | $12.66 | $13.20 | $12.43 | $13.13 | +4.54% | 11,949,268 |
| Aug 1, 2022 | $12.57 | $12.73 | $12.16 | $12.56 | -2.79% | 14,593,448 |
| Jul 25, 2022 | $11.74 | $12.96 | $11.55 | $12.92 | +10.43% | 18,575,443 |
| Jul 18, 2022 | $11.43 | $11.99 | $11.27 | $11.70 | +6.36% | 14,788,693 |
| Jul 11, 2022 | $11.33 | $11.36 | $10.60 | $11.00 | -4.18% | 22,850,191 |
| Jul 5, 2022 | $11.09 | $11.67 | $10.76 | $11.48 | -1.54% | 12,421,937 |
| Jun 27, 2022 | $12.22 | $12.73 | $11.30 | $11.66 | -3.00% | 22,789,113 |
| Jun 21, 2022 | $12.84 | $13.00 | $11.21 | $12.02 | -3.69% | 22,947,038 |
| Jun 13, 2022 | $13.11 | $13.31 | $12.37 | $12.48 | -8.37% | 18,688,315 |
| Jun 6, 2022 | $15.29 | $15.40 | $13.56 | $13.62 | -9.74% | 14,847,404 |
| May 31, 2022 | $14.92 | $15.24 | $14.56 | $15.09 | +1.28% | 10,062,847 |
| May 23, 2022 | $14.12 | $14.99 | $14.01 | $14.90 | +8.36% | 18,806,498 |
| May 16, 2022 | $14.35 | $15.15 | $13.33 | $13.75 | -4.38% | 19,291,824 |
| May 9, 2022 | $14.01 | $14.42 | $13.38 | $14.38 | 0.00% | 25,083,196 |
| May 2, 2022 | $14.14 | $14.98 | $14.09 | $14.38 | +1.34% | 33,915,727 |
| Apr 25, 2022 | $14.64 | $14.64 | $13.79 | $14.19 | -4.83% | 24,700,103 |
| Apr 18, 2022 | $15.69 | $16.23 | $14.86 | $14.91 | -5.45% | 25,834,496 |
| Apr 11, 2022 | $15.01 | $15.89 | $14.98 | $15.77 | +6.12% | 15,194,314 |
| Apr 4, 2022 | $15.74 | $15.76 | $14.42 | $14.86 | -5.95% | 20,325,101 |
| Mar 28, 2022 | $16.61 | $16.73 | $15.72 | $15.80 | -5.95% | 26,956,933 |
| Mar 21, 2022 | $15.77 | $16.87 | $15.76 | $16.80 | +6.87% | 28,180,615 |
| Mar 14, 2022 | $15.20 | $15.79 | $15.00 | $15.72 | +5.01% | 35,296,425 |
| Mar 7, 2022 | $13.89 | $15.15 | $13.26 | $14.97 | +10.32% | 48,297,714 |
| Feb 28, 2022 | $13.90 | $14.51 | $13.33 | $13.57 | -6.35% | 41,056,269 |
| Feb 22, 2022 | $15.09 | $15.53 | $13.21 | $14.49 | -7.77% | 42,956,017 |
| Feb 14, 2022 | $15.72 | $16.39 | $15.48 | $15.71 | -2.72% | 35,182,351 |
| Feb 7, 2022 | $14.65 | $16.87 | $14.60 | $16.15 | +9.12% | 40,955,441 |
| Jan 31, 2022 | $14.87 | $15.52 | $14.74 | $14.80 | -1.20% | 24,707,225 |
| Jan 24, 2022 | $15.04 | $15.46 | $14.44 | $14.98 | -4.04% | 29,416,754 |
| Jan 18, 2022 | $16.40 | $16.45 | $15.52 | $15.61 | -5.51% | 23,637,526 |
| Jan 10, 2022 | $15.71 | $16.77 | $15.59 | $16.52 | +2.29% | 28,097,811 |
| Jan 3, 2022 | $16.98 | $17.13 | $15.94 | $16.15 | -16.88% | 38,011,265 |
| Dec 27, 2021 | $19.53 | $19.69 | $19.01 | $19.43 | +2.86% | 24,280,453 |
| Dec 20, 2021 | $17.45 | $19.01 | $17.15 | $18.89 | +6.66% | 13,829,535 |
| Dec 13, 2021 | $17.65 | $18.11 | $17.13 | $17.71 | -0.34% | 18,865,847 |
| Dec 6, 2021 | $17.18 | $18.15 | $17.06 | $17.77 | +6.09% | 16,445,399 |
| Nov 29, 2021 | $17.20 | $17.24 | $16.17 | $16.75 | -1.12% | 26,562,359 |
| Nov 22, 2021 | $18.20 | $18.33 | $16.88 | $16.94 | -7.13% | 19,331,231 |
| Nov 15, 2021 | $18.67 | $19.22 | $18.19 | $18.24 | -2.46% | 23,476,697 |
| Nov 8, 2021 | $17.48 | $18.73 | $17.35 | $18.70 | +5.83% | 17,839,277 |
| Nov 1, 2021 | $17.30 | $18.00 | $17.30 | $17.67 | +3.27% | 20,616,798 |
| Oct 25, 2021 | $17.41 | $17.80 | $16.99 | $17.11 | -1.89% | 12,868,290 |
| Oct 18, 2021 | $16.65 | $17.54 | $16.58 | $17.44 | +3.26% | 10,940,482 |
| Oct 11, 2021 | $16.37 | $16.97 | $16.05 | $16.89 | +2.36% | 16,739,905 |
| Oct 4, 2021 | $16.86 | $17.03 | $16.11 | $16.50 | -1.90% | 10,625,268 |
| Sep 27, 2021 | $16.95 | $17.17 | $16.39 | $16.82 | -1.58% | 20,808,450 |
| Sep 20, 2021 | $16.21 | $17.36 | $16.02 | $17.09 | +1.54% | 16,211,212 |
| Sep 13, 2021 | $16.10 | $17.15 | $15.96 | $16.83 | +6.45% | 15,043,099 |
| Sep 7, 2021 | $16.67 | $16.72 | $15.79 | $15.81 | -4.82% | 9,748,114 |
| Aug 30, 2021 | $16.82 | $16.87 | $16.33 | $16.61 | -1.19% | 7,590,750 |
| Aug 23, 2021 | $16.00 | $16.89 | $15.98 | $16.81 | +5.06% | 10,814,400 |
| Aug 16, 2021 | $17.06 | $17.08 | $15.86 | $16.00 | -7.25% | 12,685,718 |
| Aug 9, 2021 | $16.85 | $17.55 | $16.72 | $17.25 | +1.11% | 11,695,931 |
| Aug 2, 2021 | $17.12 | $17.25 | $16.53 | $17.06 | +1.31% | 11,589,181 |
| Jul 26, 2021 | $16.21 | $16.95 | $15.98 | $16.84 | +4.21% | 12,525,170 |
| Jul 19, 2021 | $15.29 | $16.24 | $15.02 | $16.16 | +2.60% | 12,974,279 |
| Jul 12, 2021 | $16.36 | $16.69 | $15.72 | $15.75 | -3.55% | 12,117,266 |
| Jul 6, 2021 | $16.71 | $16.73 | $15.40 | $16.33 | -1.80% | 13,146,643 |
| Jun 28, 2021 | $16.65 | $16.77 | $16.31 | $16.63 | -0.06% | 10,791,109 |
| Jun 21, 2021 | $16.28 | $16.73 | $16.08 | $16.64 | +2.72% | 15,573,347 |
| Jun 14, 2021 | $17.36 | $17.48 | $16.18 | $16.20 | -7.27% | 15,457,020 |
| Jun 7, 2021 | $18.09 | $18.49 | $17.37 | $17.47 | -2.18% | 16,483,901 |
| Jun 1, 2021 | $17.70 | $17.92 | $17.43 | $17.86 | +4.08% | 12,113,435 |
| May 24, 2021 | $16.81 | $17.29 | $16.42 | $17.16 | +2.45% | 13,658,543 |
| May 17, 2021 | $17.16 | $17.62 | $16.24 | $16.75 | -1.53% | 17,893,606 |
| May 10, 2021 | $16.88 | $17.13 | $15.99 | $17.01 | +0.89% | 16,662,529 |
| May 3, 2021 | $15.25 | $16.94 | $14.63 | $16.86 | +13.61% | 19,466,195 |
| Apr 26, 2021 | $15.43 | $15.69 | $14.80 | $14.84 | -3.82% | 9,378,928 |
| Apr 19, 2021 | $15.23 | $15.46 | $14.65 | $15.43 | -3.38% | 14,078,604 |
| Apr 12, 2021 | $15.58 | $16.01 | $15.41 | $15.97 | +2.18% | 10,232,258 |
| Apr 5, 2021 | $15.90 | $16.14 | $15.41 | $15.63 | -0.57% | 10,510,017 |
| Mar 29, 2021 | $15.31 | $15.88 | $15.16 | $15.72 | +1.22% | 9,699,465 |
| Mar 22, 2021 | $15.73 | $15.74 | $14.80 | $15.53 | -1.02% | 12,064,362 |
| Mar 15, 2021 | $15.38 | $16.02 | $15.16 | $15.69 | +2.28% | 13,533,233 |
| Mar 8, 2021 | $15.35 | $15.86 | $15.24 | $15.34 | +1.79% | 16,299,200 |
| Mar 1, 2021 | $14.95 | $15.19 | $14.54 | $15.07 | +1.55% | 19,595,649 |
| Feb 22, 2021 | $14.90 | $15.43 | $14.68 | $14.84 | -1.85% | 12,220,730 |
| Feb 16, 2021 | $14.78 | $15.19 | $14.14 | $15.12 | +2.23% | 10,959,969 |
| Feb 8, 2021 | $14.36 | $14.82 | $14.23 | $14.79 | +4.38% | 12,748,570 |
| Feb 1, 2021 | $12.91 | $14.43 | $12.84 | $14.17 | +11.14% | 14,652,328 |
| Jan 25, 2021 | $13.21 | $13.23 | $12.49 | $12.75 | -6.66% | 12,089,721 |
| Jan 19, 2021 | $13.60 | $13.89 | $13.55 | $13.66 | +2.55% | 5,216,060 |
| Jan 11, 2021 | $13.25 | $13.85 | $13.20 | $13.32 | -1.62% | 6,989,669 |
| Jan 4, 2021 | $12.81 | $13.67 | $12.46 | $13.54 | +5.45% | 12,823,274 |
| Dec 28, 2020 | $12.67 | $12.97 | $12.67 | $12.84 | +0.71% | 12,727,676 |
| Dec 21, 2020 | $11.76 | $12.82 | $11.76 | $12.75 | +5.72% | 11,618,663 |
| Dec 14, 2020 | $11.12 | $12.07 | $10.95 | $12.06 | +10.34% | 10,424,968 |
| Dec 7, 2020 | $11.23 | $11.23 | $10.79 | $10.93 | -4.37% | 8,679,806 |
| Nov 30, 2020 | $11.17 | $11.43 | $10.87 | $11.43 | +3.72% | 8,565,925 |
| Nov 23, 2020 | $10.71 | $11.29 | $10.67 | $11.02 | +4.65% | 7,493,833 |
| Nov 16, 2020 | $10.45 | $10.80 | $10.33 | $10.53 | +4.36% | 11,676,710 |
| Nov 9, 2020 | $9.83 | $10.22 | $9.41 | $10.09 | +8.38% | 15,999,387 |
| Nov 2, 2020 | $7.97 | $9.46 | $7.96 | $9.31 | +19.82% | 11,819,537 |
| Oct 26, 2020 | $8.46 | $8.47 | $7.61 | $7.77 | -9.65% | 9,317,295 |
| Oct 19, 2020 | $8.49 | $8.68 | $8.40 | $8.60 | +0.82% | 8,002,610 |
| Oct 12, 2020 | $8.39 | $8.64 | $8.10 | $8.53 | +1.43% | 5,308,790 |
| Oct 5, 2020 | $8.02 | $8.48 | $7.97 | $8.41 | +7.82% | 7,321,188 |
| Sep 28, 2020 | $7.77 | $7.91 | $7.49 | $7.80 | +3.17% | 8,147,737 |
| Sep 21, 2020 | $7.51 | $7.75 | $7.34 | $7.56 | -6.20% | 9,197,538 |
| Sep 14, 2020 | $8.06 | $8.33 | $7.93 | $8.06 | -3.13% | 9,435,425 |
| Sep 8, 2020 | $8.21 | $8.49 | $8.18 | $8.32 | +0.73% | 15,102,695 |
| Aug 31, 2020 | $8.02 | $8.29 | $7.67 | $8.26 | +3.64% | 10,208,019 |
| Aug 24, 2020 | $7.78 | $7.99 | $7.70 | $7.97 | +4.18% | 4,620,291 |
| Aug 17, 2020 | $7.78 | $7.85 | $7.53 | $7.65 | -0.78% | 5,575,058 |
| Aug 10, 2020 | $7.50 | $8.05 | $7.49 | $7.71 | +3.77% | 7,685,264 |
| Aug 3, 2020 | $7.00 | $7.67 | $6.95 | $7.43 | +9.43% | 6,722,002 |
| Jul 27, 2020 | $7.49 | $7.61 | $6.74 | $6.79 | -8.86% | 7,953,045 |
| Jul 20, 2020 | $7.37 | $7.62 | $7.24 | $7.45 | +1.64% | 6,289,728 |
| Jul 13, 2020 | $7.10 | $7.52 | $7.02 | $7.33 | +6.70% | 7,996,742 |
| Jul 6, 2020 | $7.07 | $7.13 | $6.63 | $6.87 | -0.43% | 7,019,072 |
| Jun 29, 2020 | $6.98 | $7.11 | $6.79 | $6.90 | +1.77% | 6,163,233 |
| Jun 22, 2020 | $7.10 | $7.26 | $6.61 | $6.78 | +0.15% | 8,849,887 |
| Jun 15, 2020 | $6.64 | $7.29 | $6.59 | $6.77 | -2.03% | 9,261,760 |
| Jun 8, 2020 | $7.80 | $8.25 | $6.50 | $6.91 | -9.08% | 22,286,446 |
| Jun 1, 2020 | $6.34 | $7.79 | $6.31 | $7.60 | +23.58% | 11,917,624 |
| May 26, 2020 | $6.00 | $6.48 | $5.99 | $6.15 | +11.82% | 7,405,893 |
| May 18, 2020 | $5.74 | $5.96 | $5.42 | $5.50 | 0.00% | 6,507,298 |
| May 11, 2020 | $5.57 | $5.97 | $5.30 | $5.50 | -2.65% | 4,211,902 |
| May 4, 2020 | $5.87 | $6.07 | $5.26 | $5.65 | -5.99% | 4,982,889 |
| Apr 27, 2020 | $6.28 | $6.61 | $5.90 | $6.01 | -4.15% | 3,517,522 |
| Apr 20, 2020 | $6.20 | $6.42 | $5.94 | $6.27 | +2.12% | 3,581,306 |
| Apr 13, 2020 | $6.42 | $6.70 | $5.73 | $6.14 | -6.12% | 6,497,963 |
| Apr 6, 2020 | $5.73 | $6.84 | $5.73 | $6.54 | +18.48% | 5,002,312 |
| Mar 30, 2020 | $5.83 | $5.88 | $5.42 | $5.52 | -6.60% | 7,525,120 |
| Mar 23, 2020 | $5.23 | $6.09 | $5.06 | $5.91 | +3.50% | 14,417,639 |
| Mar 16, 2020 | $6.30 | $6.88 | $5.32 | $5.71 | -23.56% | 10,917,918 |
| Mar 9, 2020 | $8.14 | $8.50 | $6.30 | $7.47 | -16.26% | 18,806,461 |
| Mar 2, 2020 | $9.08 | $9.49 | $8.81 | $8.92 | -4.09% | 25,517,608 |
| Feb 24, 2020 | $8.71 | $9.41 | $8.70 | $9.30 | -2.11% | 28,929,062 |
| Feb 18, 2020 | $9.42 | $9.58 | $9.42 | $9.50 | -0.31% | 7,391,819 |
| Feb 10, 2020 | $9.37 | $9.77 | $9.18 | $9.53 | +2.25% | 11,344,214 |
| Feb 3, 2020 | $9.48 | $10.08 | $9.22 | $9.32 | -1.06% | 12,326,973 |
| Jan 27, 2020 | $10.08 | $10.08 | $9.36 | $9.42 | -10.20% | 9,529,951 |
| Jan 21, 2020 | $10.82 | $10.90 | $10.39 | $10.49 | -5.24% | 6,018,774 |
| Jan 13, 2020 | $10.90 | $11.21 | $10.76 | $11.07 | +1.65% | 5,475,207 |
| Jan 6, 2020 | $10.94 | $11.13 | $10.88 | $10.89 | -2.51% | 6,140,318 |
| Dec 30, 2019 | $11.11 | $11.31 | $10.97 | $11.17 | +0.45% | 4,460,374 |
| Dec 23, 2019 | $11.10 | $11.18 | $11.01 | $11.12 | +1.28% | 3,583,908 |
| Dec 16, 2019 | $11.04 | $11.07 | $10.85 | $10.98 | +0.64% | 5,366,443 |
| Dec 9, 2019 | $10.49 | $11.09 | $10.39 | $10.91 | +3.71% | 7,365,582 |
| Dec 2, 2019 | $10.61 | $10.64 | $10.29 | $10.52 | -2.14% | 12,808,620 |
| Nov 25, 2019 | $10.94 | $11.21 | $10.60 | $10.75 | -1.65% | 11,434,175 |
| Nov 18, 2019 | $11.03 | $11.04 | $10.73 | $10.93 | -2.76% | 6,318,000 |
| Nov 11, 2019 | $11.07 | $11.31 | $11.04 | $11.24 | 0.00% | 7,503,462 |
| Nov 4, 2019 | $11.57 | $11.64 | $10.86 | $11.24 | +0.54% | 13,984,759 |
| Oct 28, 2019 | $11.13 | $11.24 | $10.77 | $11.18 | +1.54% | 4,975,215 |
| Oct 21, 2019 | $10.96 | $11.06 | $10.78 | $11.01 | +2.42% | 6,729,739 |
| Oct 14, 2019 | $10.64 | $10.92 | $10.62 | $10.75 | +0.19% | 7,943,933 |
| Oct 7, 2019 | $9.94 | $10.85 | $9.73 | $10.73 | +8.06% | 8,926,164 |
| Sep 30, 2019 | $10.19 | $10.29 | $9.66 | $9.93 | -1.97% | 9,455,151 |
| Sep 23, 2019 | $10.59 | $10.71 | $10.09 | $10.13 | -5.15% | 11,172,893 |
| Sep 16, 2019 | $11.03 | $11.99 | $10.66 | $10.68 | -4.64% | 13,736,009 |
| Sep 9, 2019 | $10.51 | $11.25 | $10.49 | $11.20 | +6.26% | 13,142,492 |
| Sep 3, 2019 | $10.14 | $10.61 | $9.91 | $10.54 | +2.73% | 9,100,750 |
| Aug 26, 2019 | $9.34 | $10.39 | $9.18 | $10.26 | +12.50% | 9,421,781 |
| Aug 19, 2019 | $9.19 | $9.67 | $9.11 | $9.12 | +3.52% | 12,804,500 |
| Aug 12, 2019 | $9.03 | $9.20 | $8.57 | $8.81 | -3.61% | 7,585,966 |
| Aug 5, 2019 | $9.36 | $9.40 | $9.01 | $9.14 | -5.09% | 7,994,864 |
| Jul 29, 2019 | $10.36 | $10.41 | $9.59 | $9.63 | -8.11% | 8,242,501 |
| Jul 22, 2019 | $10.30 | $10.76 | $10.26 | $10.48 | +1.95% | 4,441,322 |
| Jul 15, 2019 | $10.46 | $10.52 | $10.22 | $10.28 | -1.25% | 7,907,484 |
| Jul 8, 2019 | $10.67 | $10.71 | $10.19 | $10.41 | -1.70% | 7,238,601 |
| Jul 1, 2019 | $10.47 | $10.64 | $10.21 | $10.59 | +3.02% | 4,177,467 |
| Jun 24, 2019 | $10.16 | $10.31 | $10.08 | $10.28 | +1.78% | 9,613,516 |
| Jun 17, 2019 | $9.51 | $10.33 | $9.45 | $10.10 | +6.54% | 6,277,690 |
| Jun 10, 2019 | $9.20 | $9.59 | $9.20 | $9.48 | +3.61% | 6,336,219 |
| Jun 3, 2019 | $8.74 | $9.20 | $8.72 | $9.15 | +5.54% | 7,251,275 |
| May 28, 2019 | $8.85 | $8.97 | $8.57 | $8.67 | -2.03% | 7,927,232 |
| May 20, 2019 | $8.87 | $8.99 | $8.53 | $8.85 | -1.23% | 14,042,984 |
| May 13, 2019 | $9.48 | $9.56 | $8.94 | $8.96 | -8.38% | 14,309,431 |
| May 6, 2019 | $10.33 | $10.51 | $9.58 | $9.78 | -9.53% | 15,531,425 |
| Apr 29, 2019 | $10.82 | $10.97 | $10.69 | $10.81 | -0.09% | 11,361,515 |
| Apr 22, 2019 | $11.19 | $11.32 | $10.60 | $10.82 | -3.65% | 8,725,607 |
| Apr 15, 2019 | $11.05 | $11.36 | $11.04 | $11.23 | +1.81% | 7,774,662 |
| Apr 8, 2019 | $11.00 | $11.18 | $10.64 | $11.03 | +0.27% | 8,473,557 |
| Apr 1, 2019 | $10.34 | $11.03 | $10.34 | $11.00 | +7.84% | 17,443,827 |
| Mar 25, 2019 | $10.35 | $10.47 | $10.10 | $10.20 | -2.30% | 8,241,531 |
| Mar 18, 2019 | $10.71 | $11.04 | $10.43 | $10.44 | -1.51% | 6,659,800 |
| Mar 11, 2019 | $10.39 | $10.65 | $10.38 | $10.60 | +2.71% | 4,387,420 |
| Mar 4, 2019 | $11.12 | $11.18 | $10.24 | $10.32 | -6.27% | 5,693,717 |
| Feb 25, 2019 | $10.95 | $11.10 | $10.79 | $11.01 | +1.38% | 6,383,587 |
| Feb 19, 2019 | $10.47 | $10.90 | $10.46 | $10.86 | +1.88% | 4,629,772 |
| Feb 11, 2019 | $10.45 | $10.77 | $10.34 | $10.66 | +3.29% | 7,810,025 |
| Feb 4, 2019 | $9.98 | $10.45 | $9.94 | $10.32 | +3.51% | 8,025,317 |
| Jan 28, 2019 | $9.97 | $10.24 | $9.79 | $9.97 | -2.45% | 7,622,680 |
| Jan 22, 2019 | $10.10 | $10.34 | $9.89 | $10.22 | -0.68% | 3,516,821 |
| Jan 14, 2019 | $9.61 | $10.33 | $9.61 | $10.29 | +5.86% | 3,758,248 |
| Jan 7, 2019 | $9.34 | $9.84 | $9.30 | $9.72 | +3.18% | 5,231,534 |
| Dec 31, 2018 | $9.10 | $9.43 | $8.77 | $9.42 | +4.09% | 4,214,782 |
| Dec 24, 2018 | $8.67 | $9.16 | $8.41 | $9.05 | +3.31% | 3,772,975 |
| Dec 17, 2018 | $9.33 | $9.50 | $8.73 | $8.76 | -5.71% | 6,283,829 |
| Dec 10, 2018 | $9.48 | $9.80 | $9.29 | $9.29 | -2.52% | 5,512,607 |
| Dec 3, 2018 | $10.42 | $10.53 | $9.49 | $9.53 | -1.75% | 6,617,595 |
| Nov 26, 2018 | $9.53 | $9.78 | $9.44 | $9.70 | +2.00% | 5,491,377 |
| Nov 19, 2018 | $9.77 | $9.80 | $9.34 | $9.51 | -3.35% | 5,275,182 |
| Nov 12, 2018 | $9.79 | $10.01 | $9.68 | $9.84 | -1.89% | 6,542,785 |
| Nov 5, 2018 | $10.66 | $10.71 | $9.92 | $10.03 | -7.22% | 7,758,694 |
| Oct 29, 2018 | $10.40 | $10.95 | $10.06 | $10.81 | +7.24% | 7,609,039 |
| Oct 22, 2018 | $10.60 | $10.60 | $9.67 | $10.08 | -4.73% | 7,944,359 |
| Oct 15, 2018 | $11.11 | $11.63 | $10.45 | $10.58 | -5.11% | 7,672,391 |
| Oct 8, 2018 | $11.53 | $11.70 | $11.01 | $11.15 | -5.99% | 6,536,779 |
| Oct 1, 2018 | $12.03 | $12.23 | $11.73 | $11.86 | -1.25% | 6,689,145 |
| Sep 24, 2018 | $12.65 | $12.67 | $11.98 | $12.01 | -4.76% | 4,568,479 |
| Sep 17, 2018 | $11.85 | $12.68 | $11.82 | $12.61 | +8.99% | 6,763,026 |
| Sep 10, 2018 | $11.81 | $11.89 | $11.47 | $11.57 | -0.09% | 5,188,551 |
| Sep 4, 2018 | $11.77 | $11.80 | $11.46 | $11.58 | -3.42% | 5,076,786 |
| Aug 27, 2018 | $11.74 | $12.39 | $11.73 | $11.99 | +1.87% | 6,221,560 |
| Aug 20, 2018 | $11.72 | $11.86 | $11.52 | $11.77 | +1.47% | 6,025,082 |
| Aug 13, 2018 | $11.46 | $11.66 | $11.11 | $11.60 | +1.58% | 7,648,985 |
| Aug 6, 2018 | $11.81 | $12.13 | $11.28 | $11.42 | -4.27% | 8,528,486 |
| Jul 30, 2018 | $11.68 | $11.94 | $11.58 | $11.93 | +3.29% | 14,784,181 |
| Jul 23, 2018 | $10.12 | $11.65 | $10.09 | $11.55 | +12.46% | 14,940,378 |
| Jul 16, 2018 | $10.42 | $10.45 | $10.18 | $10.27 | -0.96% | 7,738,622 |
| Jul 9, 2018 | $10.26 | $10.81 | $10.09 | $10.37 | +1.17% | 12,251,620 |
| Jul 2, 2018 | $10.34 | $10.51 | $10.15 | $10.25 | -2.66% | 5,564,597 |
| Jun 25, 2018 | $10.61 | $10.77 | $10.34 | $10.53 | -1.40% | 10,624,689 |
| Jun 18, 2018 | $11.15 | $11.33 | $10.53 | $10.68 | -7.29% | 10,441,732 |
| Jun 11, 2018 | $11.81 | $12.07 | $11.44 | $11.52 | +0.26% | 8,612,433 |
| Jun 4, 2018 | $11.79 | $11.97 | $11.43 | $11.49 | -2.21% | 6,463,901 |
| May 29, 2018 | $11.77 | $11.97 | $11.63 | $11.75 | -4.78% | 8,723,420 |
| May 21, 2018 | $12.99 | $13.02 | $12.20 | $12.34 | -2.37% | 7,753,210 |
| May 14, 2018 | $12.48 | $12.73 | $12.02 | $12.64 | +1.28% | 6,704,147 |
| May 7, 2018 | $12.52 | $12.61 | $12.19 | $12.48 | +0.24% | 5,342,517 |
| Apr 30, 2018 | $12.24 | $12.46 | $11.91 | $12.45 | +1.63% | 8,735,059 |
| Apr 23, 2018 | $12.31 | $12.53 | $11.70 | $12.25 | -2.23% | 12,271,907 |
| Apr 16, 2018 | $12.38 | $12.80 | $12.25 | $12.53 | +1.79% | 7,705,349 |
| Apr 9, 2018 | $11.78 | $12.45 | $11.62 | $12.31 | +5.76% | 9,495,330 |
| Apr 2, 2018 | $12.35 | $12.39 | $11.52 | $11.64 | -6.13% | 10,648,242 |
| Mar 26, 2018 | $12.44 | $12.50 | $12.05 | $12.40 | +1.81% | 7,223,748 |
| Mar 19, 2018 | $13.42 | $13.44 | $12.17 | $12.18 | -9.91% | 11,360,832 |
| Mar 12, 2018 | $13.70 | $13.72 | $13.20 | $13.52 | -1.39% | 11,084,514 |
| Mar 5, 2018 | $12.95 | $13.72 | $12.92 | $13.71 | +5.54% | 7,848,308 |
| Feb 26, 2018 | $14.08 | $14.11 | $12.84 | $12.99 | -7.81% | 8,667,661 |
| Feb 20, 2018 | $14.25 | $14.40 | $13.90 | $14.09 | -1.33% | 7,111,763 |
| Feb 12, 2018 | $13.51 | $14.50 | $13.49 | $14.28 | +5.39% | 9,459,844 |
| Feb 5, 2018 | $14.80 | $14.84 | $13.11 | $13.55 | -9.85% | 17,525,415 |
| Jan 29, 2018 | $15.02 | $15.64 | $14.52 | $15.03 | -0.79% | 15,874,657 |
| Jan 22, 2018 | $14.90 | $15.17 | $14.76 | $15.15 | +1.41% | 7,381,205 |
| Jan 16, 2018 | $14.87 | $15.04 | $14.67 | $14.94 | +0.07% | 6,729,112 |
| Jan 8, 2018 | $14.13 | $15.02 | $14.10 | $14.93 | +6.26% | 10,606,817 |
| Jan 2, 2018 | $13.38 | $14.12 | $13.32 | $14.05 | +4.85% | 8,138,958 |
| Dec 26, 2017 | $13.49 | $13.64 | $13.38 | $13.40 | -1.11% | 3,657,878 |
| Dec 18, 2017 | $13.34 | $13.56 | $13.23 | $13.55 | +4.23% | 7,491,978 |
| Dec 11, 2017 | $13.05 | $13.32 | $12.90 | $13.00 | -0.46% | 10,072,863 |
| Dec 4, 2017 | $12.93 | $13.18 | $12.82 | $13.06 | +1.56% | 12,235,738 |
| Nov 27, 2017 | $12.87 | $13.05 | $12.70 | $12.86 | -1.98% | 18,622,803 |
| Nov 20, 2017 | $12.59 | $13.24 | $12.59 | $13.12 | +4.71% | 6,362,077 |
| Nov 13, 2017 | $12.76 | $13.04 | $12.48 | $12.53 | -2.49% | 6,125,302 |
| Nov 6, 2017 | $13.09 | $13.14 | $12.67 | $12.85 | -1.31% | 9,363,652 |
| Oct 30, 2017 | $12.03 | $13.37 | $12.03 | $13.02 | +7.78% | 13,934,833 |
| Oct 23, 2017 | $11.93 | $12.40 | $11.92 | $12.08 | +0.50% | 7,276,772 |
| Oct 16, 2017 | $11.93 | $12.08 | $11.82 | $12.02 | +1.26% | 6,474,850 |
| Oct 9, 2017 | $11.89 | $12.08 | $11.81 | $11.87 | -0.34% | 5,423,103 |
| Oct 2, 2017 | $12.12 | $12.27 | $11.84 | $11.91 | -0.83% | 6,182,820 |
| Sep 25, 2017 | $11.95 | $12.05 | $11.79 | $12.01 | +0.25% | 3,442,171 |
| Sep 18, 2017 | $11.72 | $12.03 | $11.71 | $11.98 | +2.74% | 2,323,459 |
| Sep 11, 2017 | $11.57 | $11.66 | $11.48 | $11.66 | +2.46% | 6,151,498 |
| Sep 5, 2017 | $11.32 | $11.43 | $11.19 | $11.38 | +0.53% | 2,958,281 |
| Aug 28, 2017 | $11.09 | $11.41 | $10.87 | $11.32 | +2.17% | 4,309,551 |
| Aug 21, 2017 | $11.12 | $11.29 | $10.94 | $11.08 | -1.25% | 4,853,726 |
| Aug 14, 2017 | $11.48 | $11.57 | $10.98 | $11.22 | -1.15% | 3,957,630 |
| Aug 7, 2017 | $11.67 | $11.82 | $11.35 | $11.35 | -2.24% | 4,946,421 |
| Jul 31, 2017 | $11.44 | $11.70 | $11.42 | $11.61 | +1.40% | 4,097,516 |
| Jul 24, 2017 | $11.58 | $11.74 | $11.21 | $11.45 | -1.72% | 8,877,179 |
| Jul 17, 2017 | $11.87 | $12.06 | $11.52 | $11.65 | -2.59% | 7,218,006 |
| Jul 10, 2017 | $11.70 | $12.13 | $11.70 | $11.96 | +2.93% | 7,955,057 |
| Jul 3, 2017 | $11.63 | $11.69 | $11.49 | $11.62 | +2.11% | 8,250,646 |
| Jun 26, 2017 | $11.63 | $11.65 | $11.14 | $11.38 | 0.00% | 5,260,221 |
| Jun 19, 2017 | $11.76 | $11.79 | $11.31 | $11.38 | -2.15% | 9,555,279 |
| Jun 12, 2017 | $11.28 | $11.76 | $11.13 | $11.63 | +1.93% | 10,850,690 |
| Jun 5, 2017 | $11.05 | $11.57 | $10.78 | $11.41 | +1.69% | 8,599,022 |
| May 30, 2017 | $11.20 | $11.30 | $11.10 | $11.22 | -1.84% | 4,869,343 |
| May 22, 2017 | $11.20 | $11.50 | $11.07 | $11.43 | +2.24% | 5,254,150 |
| May 15, 2017 | $10.80 | $11.27 | $10.36 | $11.18 | +4.29% | 11,643,217 |
| May 8, 2017 | $10.85 | $10.86 | $10.54 | $10.72 | -2.81% | 8,227,940 |
| May 1, 2017 | $11.29 | $11.30 | $10.87 | $11.03 | -0.63% | 12,561,019 |
| Apr 24, 2017 | $10.31 | $11.15 | $10.29 | $11.10 | +11.00% | 12,427,455 |
| Apr 17, 2017 | $9.89 | $10.09 | $9.72 | $10.00 | +1.83% | 6,456,193 |
| Apr 10, 2017 | $9.92 | $10.00 | $9.70 | $9.82 | -1.31% | 5,535,531 |
| Apr 3, 2017 | $9.64 | $10.05 | $9.36 | $9.95 | +3.22% | 6,744,408 |
| Mar 27, 2017 | $9.50 | $9.69 | $9.45 | $9.64 | -0.52% | 2,873,210 |
| Mar 20, 2017 | $9.76 | $9.80 | $9.43 | $9.69 | -0.51% | 5,877,184 |
| Mar 13, 2017 | $9.66 | $9.91 | $9.44 | $9.74 | +1.04% | 9,685,377 |
| Mar 6, 2017 | $9.44 | $9.75 | $9.36 | $9.64 | +1.26% | 5,728,335 |
| Feb 27, 2017 | $9.26 | $9.55 | $9.19 | $9.52 | +3.82% | 5,990,515 |
| Feb 21, 2017 | $9.41 | $9.55 | $9.15 | $9.17 | -2.76% | 9,530,978 |
| Feb 13, 2017 | $9.55 | $9.61 | $9.30 | $9.43 | -1.36% | 5,769,274 |
| Feb 6, 2017 | $9.50 | $9.67 | $9.41 | $9.56 | +3.13% | 9,250,967 |
| Jan 30, 2017 | $9.12 | $9.35 | $8.74 | $9.27 | -0.32% | 9,505,074 |
| Jan 23, 2017 | $9.28 | $9.51 | $9.21 | $9.30 | +0.54% | 7,250,269 |
| Jan 17, 2017 | $8.94 | $9.26 | $8.94 | $9.25 | +1.98% | 5,175,551 |
| Jan 9, 2017 | $8.71 | $9.10 | $8.65 | $9.07 | +1.45% | 8,983,498 |
| Jan 3, 2017 | $8.76 | $8.99 | $8.57 | $8.94 | +2.88% | 5,394,039 |
| Dec 27, 2016 | $8.58 | $8.77 | $8.56 | $8.69 | +0.70% | 2,825,123 |
| Dec 19, 2016 | $8.65 | $8.79 | $8.53 | $8.63 | +0.23% | 6,313,083 |
| Dec 12, 2016 | $8.73 | $8.81 | $8.40 | $8.61 | -1.60% | 4,641,732 |
| Dec 5, 2016 | $8.85 | $9.25 | $8.63 | $8.75 | +1.86% | 8,585,007 |
| Nov 28, 2016 | $8.51 | $8.61 | $8.37 | $8.59 | +0.35% | 5,926,671 |
| Nov 21, 2016 | $7.92 | $8.67 | $7.91 | $8.56 | +8.91% | 4,204,393 |
| Nov 14, 2016 | $7.86 | $8.07 | $7.84 | $7.86 | – | 4,374,168 |
Seasonality
CNH 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 | 2.2% | 2.1% | -4.7% | -0.3% | -1.1% | 2.1% | 1.6% | 0.8% | -0.6% | -0.2% | 5.9% | 4.3% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 16.7% | 14.3% | -10.6% | -2.6% | -3.7% | 10.0% | -8.7% | 15.4% | 8.6% | -8.5% | ||
| 2025 | 13.7% | 0.0% | -4.7% | -5.8% | 10.1% | 3.6% | 0.0% | -11.7% | -5.2% | -3.3% | -10.1% | -2.2% |
| 2024 | -1.5% | -0.4% | 8.5% | -12.0% | -3.5% | -4.1% | 5.1% | -2.9% | 7.4% | 1.2% | 11.8% | -9.8% |
| 2023 | 10.3% | -7.1% | -7.3% | -5.0% | -9.0% | 12.2% | -0.3% | -4.0% | -12.2% | -9.3% | -2.2% | 13.4% |
| 2022 | -22.1% | -5.3% | 10.7% | -8.8% | 5.2% | -22.4% | 11.5% | -5.3% | -8.7% | 15.8% | 24.0% | 0.1% |
| 2021 | -0.7% | 16.4% | 5.4% | -4.4% | 15.6% | -2.6% | 0.7% | -2.1% | 0.7% | 3.0% | -4.4% | 18.8% |
| 2020 | -14.4% | -1.3% | -39.7% | 11.2% | -1.4% | 14.3% | -3.4% | 16.3% | -1.0% | -0.6% | 40.0% | 18.0% |
| 2019 | 7.6% | 9.8% | -6.2% | 8.6% | -20.5% | 18.6% | -1.7% | 1.5% | -1.1% | 7.5% | -1.5% | 2.3% |
| 2018 | 9.7% | -8.5% | -7.8% | -0.0% | -4.2% | -10.3% | 11.3% | 2.3% | 0.2% | -13.5% | -6.6% | -5.1% |
| 2017 | 3.1% | 3.1% | 4.3% | 16.3% | 0.7% | 1.8% | 1.2% | -1.4% | 5.7% | 5.7% | 2.4% | 3.1% |