CenterPoint Energy Inc (CNP) stock
CNPNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 6/3017% above fair value
$42.44+0.23 (+0.54%)
Close on Oct 30, 2026Market cap $27.96BP/E 25.0Yield 2.07%
Price history
CenterPoint Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.44
+0.54% on the day
52-week range
$36.37 – $45.26
-6.2% from the high
Change over 52 weeks
+9.1%
From $38.91 on Oct 30, 2025
Average volume
6.66M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $41.07 | $42.64 | $40.98 | $42.44 | +3.34% | 45,078,178 |
| Oct 19, 2026 | $40.47 | $41.23 | $39.49 | $41.07 | +1.28% | 28,681,220 |
| Oct 12, 2026 | $38.73 | $40.70 | $38.58 | $40.55 | +5.05% | 31,800,630 |
| Oct 5, 2026 | $37.84 | $38.75 | $37.51 | $38.60 | +2.14% | 34,837,576 |
| Sep 28, 2026 | $36.90 | $37.90 | $36.37 | $37.79 | +2.58% | 34,418,903 |
| Sep 21, 2026 | $38.15 | $38.30 | $36.49 | $36.84 | -3.61% | 32,284,508 |
| Sep 14, 2026 | $39.34 | $39.40 | $37.84 | $38.22 | -2.28% | 39,641,529 |
| Sep 8, 2026 | $39.66 | $40.36 | $39.07 | $39.11 | -1.41% | 24,180,532 |
| Aug 31, 2026 | $38.89 | $40.10 | $38.83 | $39.67 | +1.10% | 29,947,874 |
| Aug 24, 2026 | $38.81 | $39.74 | $38.45 | $39.24 | +1.21% | 27,796,881 |
| Aug 17, 2026 | $40.61 | $41.53 | $38.72 | $38.77 | -5.05% | 27,133,214 |
| Aug 10, 2026 | $41.68 | $41.68 | $39.80 | $40.83 | +0.37% | 24,685,674 |
| Aug 3, 2026 | $41.69 | $42.49 | $40.27 | $40.68 | -3.24% | 39,866,106 |
| Jul 27, 2026 | $44.33 | $45.26 | $41.87 | $42.04 | -5.66% | 35,281,147 |
| Jul 20, 2026 | $43.33 | $44.75 | $42.49 | $44.56 | +3.32% | 27,675,047 |
| Jul 13, 2026 | $43.60 | $44.69 | $42.57 | $43.13 | -0.94% | 33,417,233 |
| Jul 6, 2026 | $44.49 | $45.10 | $43.29 | $43.54 | -2.40% | 33,156,314 |
| Jun 29, 2026 | $44.82 | $45.22 | $43.72 | $44.61 | -0.95% | 28,881,878 |
| Jun 22, 2026 | $41.60 | $45.08 | $41.60 | $45.04 | +5.18% | 49,412,804 |
| Jun 15, 2026 | $42.62 | $43.70 | $42.39 | $42.82 | -0.19% | 22,883,098 |
| Jun 8, 2026 | $42.65 | $43.17 | $41.78 | $42.90 | +0.49% | 22,122,778 |
| Jun 1, 2026 | $41.94 | $43.04 | $41.09 | $42.69 | +1.02% | 24,753,920 |
| May 26, 2026 | $42.96 | $43.27 | $42.07 | $42.26 | -1.33% | 27,474,052 |
| May 18, 2026 | $41.78 | $42.91 | $41.20 | $42.83 | +3.13% | 25,933,560 |
| May 11, 2026 | $41.95 | $42.56 | $41.32 | $41.53 | -0.46% | 24,622,941 |
| May 4, 2026 | $43.09 | $44.03 | $41.64 | $41.72 | -3.76% | 26,232,249 |
| Apr 27, 2026 | $42.55 | $44.06 | $42.46 | $43.35 | +2.07% | 27,142,433 |
| Apr 20, 2026 | $42.93 | $43.39 | $42.03 | $42.47 | -1.23% | 27,979,355 |
| Apr 13, 2026 | $43.39 | $43.45 | $42.33 | $43.00 | -0.90% | 21,626,287 |
| Apr 6, 2026 | $43.66 | $44.47 | $43.02 | $43.39 | -0.73% | 17,924,235 |
| Mar 30, 2026 | $42.91 | $43.75 | $42.70 | $43.71 | +3.14% | 15,022,649 |
| Mar 23, 2026 | $42.34 | $42.81 | $41.56 | $42.38 | +0.86% | 19,943,818 |
| Mar 16, 2026 | $44.25 | $44.39 | $41.81 | $42.02 | -4.52% | 28,338,236 |
| Mar 9, 2026 | $43.51 | $44.07 | $42.72 | $44.01 | +0.92% | 19,647,254 |
| Mar 2, 2026 | $43.01 | $44.04 | $42.33 | $43.61 | +0.25% | 26,280,365 |
| Feb 23, 2026 | $42.44 | $43.58 | $42.25 | $43.50 | +1.16% | 38,056,356 |
| Feb 17, 2026 | $42.81 | $43.20 | $41.85 | $43.00 | +1.13% | 34,638,624 |
| Feb 9, 2026 | $40.03 | $42.57 | $39.72 | $42.52 | +6.17% | 31,862,139 |
| Feb 2, 2026 | $39.89 | $40.80 | $39.16 | $40.05 | +0.91% | 28,533,409 |
| Jan 26, 2026 | $39.00 | $39.97 | $39.00 | $39.69 | +2.35% | 25,509,167 |
| Jan 20, 2026 | $39.81 | $40.00 | $38.40 | $38.78 | -2.34% | 25,856,030 |
| Jan 12, 2026 | $37.92 | $39.78 | $37.76 | $39.71 | +4.80% | 26,458,752 |
| Jan 5, 2026 | $38.57 | $38.68 | $37.49 | $37.89 | -2.17% | 19,231,521 |
| Dec 29, 2025 | $38.33 | $38.84 | $38.04 | $38.73 | +1.15% | 10,640,368 |
| Dec 22, 2025 | $37.48 | $38.32 | $37.34 | $38.29 | +1.84% | 13,316,049 |
| Dec 15, 2025 | $38.00 | $38.61 | $37.60 | $37.60 | -0.63% | 32,678,680 |
| Dec 8, 2025 | $38.41 | $38.49 | $37.22 | $37.84 | -1.54% | 23,169,368 |
| Dec 1, 2025 | $39.87 | $39.94 | $38.07 | $38.43 | -3.88% | 23,882,329 |
| Nov 24, 2025 | $39.48 | $40.13 | $39.14 | $39.98 | +1.06% | 13,738,679 |
| Nov 17, 2025 | $39.89 | $40.39 | $39.46 | $39.56 | -0.45% | 27,412,200 |
| Nov 10, 2025 | $39.18 | $39.93 | $39.15 | $39.74 | +0.84% | 18,967,434 |
| Nov 3, 2025 | $38.12 | $39.46 | $37.81 | $39.41 | +3.06% | 26,519,515 |
| Oct 27, 2025 | $39.65 | $39.90 | $38.24 | $38.24 | -3.26% | 24,688,288 |
| Oct 20, 2025 | $39.79 | $40.49 | $39.31 | $39.53 | -0.28% | 25,033,351 |
| Oct 13, 2025 | $39.11 | $40.17 | $38.94 | $39.64 | +1.02% | 23,037,467 |
| Oct 6, 2025 | $38.93 | $39.80 | $38.77 | $39.24 | +0.98% | 20,602,848 |
| Sep 29, 2025 | $38.84 | $40.50 | $38.02 | $38.86 | +0.13% | 39,456,362 |
| Sep 22, 2025 | $38.11 | $39.20 | $37.99 | $38.81 | +2.08% | 31,078,668 |
| Sep 15, 2025 | $38.34 | $38.56 | $37.59 | $38.02 | -0.58% | 24,184,218 |
| Sep 8, 2025 | $37.64 | $38.63 | $37.13 | $38.24 | +1.22% | 21,065,656 |
| Sep 2, 2025 | $37.65 | $38.16 | $36.61 | $37.78 | +0.19% | 22,682,379 |
| Aug 25, 2025 | $37.81 | $38.03 | $37.39 | $37.71 | -0.89% | 21,623,673 |
| Aug 18, 2025 | $38.13 | $38.77 | $37.65 | $38.05 | -0.18% | 20,931,186 |
| Aug 11, 2025 | $38.94 | $39.00 | $37.93 | $38.12 | -1.83% | 21,084,730 |
| Aug 4, 2025 | $38.90 | $39.39 | $38.50 | $38.83 | +0.05% | 19,808,446 |
| Jul 28, 2025 | $37.75 | $39.12 | $37.22 | $38.81 | +1.17% | 41,140,873 |
| Jul 21, 2025 | $37.26 | $38.44 | $36.59 | $38.36 | +3.01% | 33,785,980 |
| Jul 14, 2025 | $36.12 | $37.30 | $35.59 | $37.24 | +3.04% | 23,012,138 |
| Jul 7, 2025 | $35.97 | $36.32 | $35.46 | $36.14 | +0.56% | 21,519,414 |
| Jun 30, 2025 | $36.07 | $36.80 | $35.64 | $35.94 | -1.18% | 20,461,726 |
| Jun 23, 2025 | $35.88 | $36.79 | $35.77 | $36.37 | +1.76% | 27,558,615 |
| Jun 16, 2025 | $36.59 | $36.74 | $35.52 | $35.74 | -1.73% | 20,106,606 |
| Jun 9, 2025 | $36.47 | $36.78 | $35.80 | $36.37 | -0.66% | 28,242,385 |
| Jun 2, 2025 | $37.08 | $37.56 | $36.36 | $36.61 | -1.69% | 23,557,730 |
| May 26, 2025 | $37.37 | $37.95 | $36.65 | $37.24 | -0.88% | 39,838,726 |
| May 19, 2025 | $37.17 | $37.78 | $36.70 | $37.57 | +0.13% | 18,826,396 |
| May 12, 2025 | $37.16 | $37.61 | $36.00 | $37.52 | -0.05% | 33,263,605 |
| May 5, 2025 | $38.97 | $39.31 | $37.32 | $37.54 | -3.72% | 21,951,579 |
| Apr 28, 2025 | $38.05 | $39.18 | $37.74 | $38.99 | +2.09% | 22,512,767 |
| Apr 21, 2025 | $36.98 | $38.33 | $36.15 | $38.19 | +2.77% | 25,563,859 |
| Apr 14, 2025 | $36.63 | $37.60 | $36.43 | $37.16 | +1.59% | 22,659,534 |
| Apr 7, 2025 | $35.64 | $36.92 | $34.72 | $36.58 | +1.39% | 53,996,971 |
| Mar 31, 2025 | $36.28 | $37.70 | $35.76 | $36.08 | -0.47% | 40,453,533 |
| Mar 24, 2025 | $35.74 | $36.40 | $34.95 | $36.25 | +1.34% | 21,048,059 |
| Mar 17, 2025 | $35.54 | $36.19 | $35.23 | $35.77 | +0.82% | 26,179,443 |
| Mar 10, 2025 | $34.19 | $35.64 | $34.11 | $35.48 | +3.56% | 26,988,019 |
| Mar 3, 2025 | $34.35 | $34.85 | $33.24 | $34.26 | -0.35% | 22,426,939 |
| Feb 24, 2025 | $34.37 | $34.49 | $33.63 | $34.38 | +0.26% | 26,022,559 |
| Feb 18, 2025 | $33.50 | $34.39 | $33.26 | $34.29 | +2.63% | 23,228,167 |
| Feb 10, 2025 | $32.35 | $33.85 | $31.96 | $33.41 | +3.12% | 19,103,790 |
| Feb 3, 2025 | $32.16 | $32.63 | $31.96 | $32.40 | -0.52% | 16,780,882 |
| Jan 27, 2025 | $32.79 | $33.01 | $31.76 | $32.57 | +0.65% | 20,292,878 |
| Jan 21, 2025 | $32.75 | $33.12 | $32.03 | $32.36 | -0.61% | 16,996,738 |
| Jan 13, 2025 | $31.11 | $32.82 | $30.92 | $32.56 | +4.43% | 21,358,247 |
| Jan 6, 2025 | $31.62 | $32.37 | $30.59 | $31.18 | -1.45% | 16,787,824 |
| Dec 30, 2024 | $32.06 | $32.08 | $31.31 | $31.64 | -1.77% | 13,180,983 |
| Dec 23, 2024 | $32.44 | $32.52 | $31.71 | $32.21 | -1.01% | 10,805,621 |
| Dec 16, 2024 | $31.80 | $32.75 | $31.27 | $32.54 | +1.88% | 41,832,036 |
| Dec 9, 2024 | $31.67 | $32.19 | $30.76 | $31.94 | +0.88% | 21,102,858 |
| Dec 2, 2024 | $32.70 | $33.00 | $31.61 | $31.66 | -2.94% | 16,721,777 |
| Nov 25, 2024 | $32.05 | $32.86 | $31.97 | $32.62 | +2.16% | 15,101,402 |
| Nov 18, 2024 | $30.89 | $32.34 | $30.86 | $31.93 | +3.47% | 23,133,590 |
| Nov 11, 2024 | $30.13 | $31.07 | $29.91 | $30.86 | +1.55% | 27,011,657 |
| Nov 4, 2024 | $28.64 | $30.52 | $28.57 | $30.39 | +6.33% | 29,139,645 |
| Oct 28, 2024 | $29.82 | $30.15 | $28.57 | $28.58 | -2.49% | 23,100,057 |
| Oct 21, 2024 | $30.11 | $30.25 | $29.27 | $29.31 | -2.66% | 22,391,285 |
| Oct 14, 2024 | $29.64 | $30.28 | $29.49 | $30.11 | +1.83% | 26,084,325 |
| Oct 7, 2024 | $30.36 | $30.44 | $29.30 | $29.57 | -3.11% | 36,972,480 |
| Sep 30, 2024 | $29.15 | $30.63 | $28.89 | $30.52 | +4.88% | 38,566,464 |
| Sep 23, 2024 | $28.35 | $29.22 | $28.30 | $29.10 | +3.30% | 19,117,373 |
| Sep 16, 2024 | $28.02 | $28.46 | $27.92 | $28.17 | +0.86% | 33,468,138 |
| Sep 9, 2024 | $27.36 | $28.07 | $26.32 | $27.93 | +2.38% | 29,661,891 |
| Sep 3, 2024 | $27.28 | $28.07 | $27.08 | $27.28 | -0.07% | 20,201,395 |
| Aug 26, 2024 | $26.90 | $27.45 | $26.85 | $27.30 | +1.98% | 36,362,529 |
| Aug 19, 2024 | $25.78 | $27.05 | $25.65 | $26.77 | +3.80% | 30,225,319 |
| Aug 12, 2024 | $26.40 | $26.45 | $25.41 | $25.79 | -2.57% | 40,275,254 |
| Aug 5, 2024 | $27.26 | $27.26 | $25.60 | $26.47 | -2.22% | 50,347,892 |
| Jul 29, 2024 | $29.42 | $29.55 | $26.69 | $27.07 | -7.80% | 56,681,069 |
| Jul 22, 2024 | $29.03 | $29.67 | $28.69 | $29.36 | +1.35% | 18,814,385 |
| Jul 15, 2024 | $30.10 | $30.10 | $28.00 | $28.97 | -4.39% | 44,207,931 |
| Jul 8, 2024 | $30.51 | $30.62 | $29.08 | $30.30 | -0.62% | 38,633,256 |
| Jul 1, 2024 | $31.15 | $31.18 | $30.25 | $30.49 | -1.58% | 12,534,063 |
| Jun 24, 2024 | $31.01 | $31.41 | $30.15 | $30.98 | -0.06% | 22,204,945 |
| Jun 17, 2024 | $30.75 | $31.57 | $30.56 | $31.00 | +0.49% | 21,285,040 |
| Jun 10, 2024 | $30.17 | $31.20 | $30.05 | $30.85 | +2.25% | 33,181,116 |
| Jun 3, 2024 | $30.51 | $30.92 | $29.85 | $30.17 | -1.11% | 19,815,963 |
| May 28, 2024 | $29.46 | $30.58 | $29.23 | $30.51 | +3.39% | 21,656,685 |
| May 20, 2024 | $30.17 | $30.44 | $29.29 | $29.51 | -1.89% | 25,660,849 |
| May 13, 2024 | $29.82 | $30.15 | $29.54 | $30.08 | +1.28% | 18,257,195 |
| May 6, 2024 | $29.49 | $29.88 | $29.25 | $29.70 | +0.85% | 28,122,202 |
| Apr 29, 2024 | $28.96 | $29.67 | $28.45 | $29.45 | +2.08% | 26,888,662 |
| Apr 22, 2024 | $28.53 | $29.43 | $28.35 | $28.85 | +1.12% | 18,637,855 |
| Apr 15, 2024 | $27.59 | $28.53 | $26.90 | $28.53 | +3.90% | 23,500,969 |
| Apr 8, 2024 | $28.11 | $28.47 | $27.22 | $27.46 | -2.10% | 23,755,042 |
| Apr 1, 2024 | $28.48 | $28.78 | $27.73 | $28.05 | -1.54% | 21,872,456 |
| Mar 25, 2024 | $27.93 | $28.54 | $27.16 | $28.49 | +2.37% | 20,581,915 |
| Mar 18, 2024 | $27.84 | $28.29 | $27.77 | $27.83 | -0.14% | 20,726,378 |
| Mar 11, 2024 | $28.31 | $28.71 | $27.62 | $27.87 | -1.62% | 27,351,589 |
| Mar 4, 2024 | $27.27 | $28.61 | $27.24 | $28.33 | +3.24% | 19,394,486 |
| Feb 26, 2024 | $27.73 | $27.82 | $27.06 | $27.44 | -1.68% | 17,014,769 |
| Feb 20, 2024 | $27.89 | $28.28 | $27.57 | $27.91 | +0.11% | 19,003,684 |
| Feb 12, 2024 | $27.57 | $28.00 | $26.95 | $27.88 | +1.27% | 17,755,186 |
| Feb 5, 2024 | $27.68 | $27.89 | $27.18 | $27.53 | -1.50% | 15,005,744 |
| Jan 29, 2024 | $27.55 | $28.38 | $27.43 | $27.95 | +1.38% | 19,363,879 |
| Jan 22, 2024 | $27.77 | $27.92 | $27.09 | $27.57 | -0.72% | 28,992,342 |
| Jan 16, 2024 | $28.41 | $28.64 | $27.51 | $27.77 | -2.80% | 16,225,016 |
| Jan 8, 2024 | $29.19 | $29.46 | $28.27 | $28.57 | -2.29% | 19,335,069 |
| Jan 2, 2024 | $28.52 | $29.44 | $28.40 | $29.24 | +2.35% | 14,281,246 |
| Dec 26, 2023 | $28.32 | $28.62 | $28.27 | $28.57 | +0.67% | 9,414,904 |
| Dec 18, 2023 | $28.98 | $29.12 | $28.18 | $28.38 | -1.66% | 15,535,032 |
| Dec 11, 2023 | $28.62 | $30.55 | $28.61 | $28.86 | +0.31% | 28,901,789 |
| Dec 4, 2023 | $28.59 | $29.14 | $28.41 | $28.77 | -0.07% | 26,319,216 |
| Nov 27, 2023 | $27.92 | $28.81 | $27.67 | $28.79 | +3.08% | 21,737,474 |
| Nov 20, 2023 | $27.69 | $27.93 | $27.36 | $27.93 | +0.47% | 9,625,269 |
| Nov 13, 2023 | $27.12 | $27.93 | $26.65 | $27.80 | +2.51% | 22,055,838 |
| Nov 6, 2023 | $27.39 | $27.49 | $26.54 | $27.12 | -0.99% | 30,440,654 |
| Oct 30, 2023 | $26.80 | $28.01 | $26.61 | $27.39 | +2.62% | 27,157,788 |
| Oct 23, 2023 | $26.82 | $28.06 | $26.65 | $26.69 | -1.66% | 26,026,963 |
| Oct 16, 2023 | $27.60 | $28.06 | $27.14 | $27.14 | -1.56% | 29,667,078 |
| Oct 9, 2023 | $26.87 | $27.88 | $26.86 | $27.57 | +2.61% | 21,241,353 |
| Oct 2, 2023 | $26.65 | $26.91 | $25.42 | $26.87 | +0.07% | 27,542,857 |
| Sep 25, 2023 | $28.15 | $28.33 | $26.61 | $26.85 | -5.12% | 20,553,418 |
| Sep 18, 2023 | $29.05 | $29.29 | $28.24 | $28.30 | -2.68% | 21,933,734 |
| Sep 11, 2023 | $28.21 | $29.27 | $28.10 | $29.08 | +2.79% | 26,747,670 |
| Sep 5, 2023 | $27.60 | $28.38 | $27.16 | $28.29 | +2.31% | 15,248,026 |
| Aug 28, 2023 | $28.28 | $28.46 | $27.40 | $27.65 | -2.02% | 15,627,706 |
| Aug 21, 2023 | $28.10 | $28.53 | $27.84 | $28.22 | +0.11% | 15,526,184 |
| Aug 14, 2023 | $28.91 | $28.99 | $27.96 | $28.19 | -2.63% | 17,934,466 |
| Aug 7, 2023 | $29.09 | $29.25 | $28.63 | $28.95 | -0.28% | 17,020,177 |
| Jul 31, 2023 | $30.23 | $30.39 | $28.80 | $29.03 | -3.55% | 33,606,645 |
| Jul 24, 2023 | $30.92 | $31.44 | $29.89 | $30.10 | -2.62% | 17,321,275 |
| Jul 17, 2023 | $30.08 | $30.93 | $29.28 | $30.91 | +2.62% | 21,958,186 |
| Jul 10, 2023 | $29.43 | $30.49 | $29.27 | $30.12 | +2.17% | 15,761,152 |
| Jul 3, 2023 | $29.06 | $29.94 | $28.94 | $29.48 | +1.13% | 12,609,890 |
| Jun 26, 2023 | $28.59 | $29.32 | $28.41 | $29.15 | +2.39% | 15,668,212 |
| Jun 20, 2023 | $29.09 | $29.58 | $28.45 | $28.47 | -2.43% | 14,535,041 |
| Jun 12, 2023 | $29.41 | $29.52 | $28.81 | $29.18 | +0.79% | 19,227,486 |
| Jun 5, 2023 | $28.64 | $29.22 | $28.35 | $28.95 | +1.22% | 17,902,045 |
| May 30, 2023 | $28.36 | $28.83 | $27.88 | $28.60 | +0.92% | 20,033,903 |
| May 22, 2023 | $28.51 | $28.93 | $28.00 | $28.34 | -0.87% | 23,298,773 |
| May 15, 2023 | $30.14 | $30.20 | $28.11 | $28.59 | -4.86% | 25,922,809 |
| May 8, 2023 | $30.50 | $30.70 | $29.67 | $30.05 | -1.54% | 18,820,562 |
| May 1, 2023 | $30.38 | $31.03 | $29.74 | $30.52 | +0.16% | 15,722,940 |
| Apr 24, 2023 | $30.61 | $30.97 | $30.14 | $30.47 | -0.20% | 15,520,113 |
| Apr 17, 2023 | $30.53 | $30.79 | $30.16 | $30.53 | +0.43% | 11,811,259 |
| Apr 10, 2023 | $30.61 | $30.94 | $30.08 | $30.40 | -1.20% | 13,846,587 |
| Apr 3, 2023 | $29.33 | $30.80 | $29.16 | $30.77 | +4.45% | 14,083,082 |
| Mar 27, 2023 | $28.55 | $29.65 | $28.35 | $29.46 | +3.95% | 15,925,924 |
| Mar 20, 2023 | $29.15 | $29.51 | $27.22 | $28.34 | -2.44% | 23,323,770 |
| Mar 13, 2023 | $27.51 | $29.61 | $27.44 | $29.05 | +5.41% | 29,717,565 |
| Mar 6, 2023 | $28.43 | $28.76 | $27.39 | $27.56 | -2.99% | 22,673,140 |
| Feb 27, 2023 | $28.80 | $29.06 | $27.24 | $28.41 | -0.56% | 23,026,983 |
| Feb 21, 2023 | $29.12 | $29.32 | $28.29 | $28.57 | -2.19% | 12,781,923 |
| Feb 13, 2023 | $29.37 | $29.53 | $28.58 | $29.21 | -0.34% | 14,836,020 |
| Feb 6, 2023 | $28.91 | $29.67 | $28.59 | $29.31 | +0.38% | 15,913,947 |
| Jan 30, 2023 | $29.64 | $30.41 | $28.93 | $29.20 | -1.82% | 23,649,790 |
| Jan 23, 2023 | $29.98 | $30.32 | $29.51 | $29.74 | -1.23% | 17,594,613 |
| Jan 17, 2023 | $30.83 | $31.27 | $29.70 | $30.11 | -3.83% | 14,386,868 |
| Jan 9, 2023 | $29.96 | $31.47 | $29.88 | $31.31 | +4.40% | 16,511,977 |
| Jan 3, 2023 | $29.90 | $30.17 | $28.90 | $29.99 | 0.00% | 15,564,636 |
| Dec 27, 2022 | $30.74 | $31.15 | $29.72 | $29.99 | -2.28% | 9,442,252 |
| Dec 19, 2022 | $29.95 | $30.70 | $29.75 | $30.69 | +2.27% | 10,951,955 |
| Dec 12, 2022 | $30.61 | $31.48 | $29.59 | $30.01 | -1.44% | 21,417,827 |
| Dec 5, 2022 | $30.40 | $30.85 | $30.19 | $30.45 | -0.72% | 16,757,167 |
| Nov 28, 2022 | $30.80 | $31.52 | $30.23 | $30.67 | -1.19% | 18,481,741 |
| Nov 21, 2022 | $29.67 | $31.19 | $29.49 | $31.04 | +4.62% | 11,502,251 |
| Nov 14, 2022 | $29.13 | $29.79 | $28.71 | $29.67 | +1.85% | 17,564,780 |
| Nov 7, 2022 | $28.50 | $29.56 | $27.41 | $29.13 | +2.28% | 20,935,145 |
| Oct 31, 2022 | $28.80 | $29.08 | $27.61 | $28.48 | -1.15% | 23,543,984 |
| Oct 24, 2022 | $27.23 | $28.82 | $26.88 | $28.81 | +6.66% | 16,352,303 |
| Oct 17, 2022 | $26.23 | $27.15 | $26.17 | $27.01 | +4.37% | 28,056,898 |
| Oct 10, 2022 | $26.89 | $27.12 | $25.03 | $25.88 | -3.47% | 28,831,215 |
| Oct 3, 2022 | $28.77 | $29.52 | $26.61 | $26.81 | -4.86% | 26,001,365 |
| Sep 26, 2022 | $31.27 | $31.57 | $28.07 | $28.18 | -10.71% | 29,965,640 |
| Sep 19, 2022 | $31.90 | $33.50 | $31.05 | $31.56 | -1.50% | 22,000,813 |
| Sep 12, 2022 | $32.92 | $33.23 | $31.83 | $32.04 | -2.47% | 21,689,042 |
| Sep 6, 2022 | $31.90 | $32.95 | $31.55 | $32.85 | +3.37% | 12,757,243 |
| Aug 29, 2022 | $31.56 | $32.46 | $31.34 | $31.78 | +0.09% | 16,619,996 |
| Aug 22, 2022 | $32.47 | $32.50 | $31.73 | $31.75 | -2.76% | 12,671,298 |
| Aug 15, 2022 | $32.40 | $32.92 | $32.26 | $32.65 | +0.46% | 13,357,823 |
| Aug 8, 2022 | $31.70 | $32.52 | $31.24 | $32.50 | +3.27% | 17,269,198 |
| Aug 1, 2022 | $31.65 | $32.25 | $30.66 | $31.47 | -0.69% | 17,170,736 |
| Jul 25, 2022 | $29.64 | $31.85 | $29.57 | $31.69 | +6.70% | 14,802,833 |
| Jul 18, 2022 | $29.61 | $29.89 | $29.06 | $29.70 | +0.30% | 18,491,662 |
| Jul 11, 2022 | $29.33 | $29.95 | $28.47 | $29.61 | +0.82% | 17,778,741 |
| Jul 5, 2022 | $30.36 | $30.40 | $28.54 | $29.37 | -3.70% | 14,834,034 |
| Jun 27, 2022 | $28.74 | $30.59 | $28.65 | $30.50 | +5.72% | 17,979,229 |
| Jun 21, 2022 | $27.55 | $29.01 | $27.42 | $28.85 | +5.29% | 16,712,531 |
| Jun 13, 2022 | $29.68 | $29.73 | $26.96 | $27.40 | -9.03% | 36,805,317 |
| Jun 6, 2022 | $31.85 | $32.11 | $30.00 | $30.12 | -4.89% | 18,608,542 |
| May 31, 2022 | $32.14 | $32.34 | $31.58 | $31.67 | -2.31% | 20,565,709 |
| May 23, 2022 | $30.96 | $32.43 | $30.69 | $32.42 | +6.02% | 19,194,562 |
| May 16, 2022 | $31.09 | $31.43 | $30.23 | $30.58 | -1.45% | 20,480,565 |
| May 9, 2022 | $30.52 | $31.18 | $29.81 | $31.03 | +0.98% | 27,703,930 |
| May 2, 2022 | $30.67 | $31.40 | $29.87 | $30.73 | +0.39% | 31,672,671 |
| Apr 25, 2022 | $31.87 | $32.00 | $30.56 | $30.61 | -3.83% | 25,937,355 |
| Apr 18, 2022 | $32.49 | $33.00 | $31.81 | $31.83 | -1.76% | 26,771,280 |
| Apr 11, 2022 | $32.54 | $32.72 | $31.92 | $32.40 | -0.28% | 19,678,538 |
| Apr 4, 2022 | $30.88 | $32.69 | $30.42 | $32.49 | +4.30% | 29,359,831 |
| Mar 28, 2022 | $30.39 | $31.24 | $30.12 | $31.15 | +2.43% | 22,404,635 |
| Mar 21, 2022 | $29.23 | $30.43 | $29.15 | $30.41 | +4.68% | 19,577,987 |
| Mar 14, 2022 | $28.65 | $29.31 | $28.26 | $29.05 | +2.11% | 29,569,564 |
| Mar 7, 2022 | $28.91 | $29.05 | $28.22 | $28.45 | -1.86% | 19,806,475 |
| Feb 28, 2022 | $27.10 | $29.00 | $26.65 | $28.99 | +5.88% | 27,163,877 |
| Feb 22, 2022 | $27.50 | $27.61 | $26.00 | $27.38 | +2.89% | 22,229,649 |
| Feb 14, 2022 | $27.49 | $27.60 | $26.42 | $26.61 | -2.88% | 34,950,612 |
| Feb 7, 2022 | $27.83 | $28.46 | $27.20 | $27.40 | -1.76% | 18,503,992 |
| Jan 31, 2022 | $27.59 | $28.52 | $27.51 | $27.89 | +0.11% | 23,779,334 |
| Jan 24, 2022 | $27.15 | $27.91 | $26.55 | $27.86 | +1.90% | 24,328,434 |
| Jan 18, 2022 | $27.43 | $27.84 | $27.12 | $27.34 | -0.98% | 21,454,634 |
| Jan 10, 2022 | $27.79 | $27.92 | $26.80 | $27.61 | -0.18% | 22,578,029 |
| Jan 3, 2022 | $27.92 | $27.96 | $27.14 | $27.66 | -0.90% | 32,164,936 |
| Dec 27, 2021 | $27.40 | $28.06 | $27.36 | $27.91 | +1.42% | 12,725,600 |
| Dec 20, 2021 | $26.66 | $27.65 | $26.21 | $27.52 | +2.00% | 15,816,974 |
| Dec 13, 2021 | $27.89 | $28.37 | $26.75 | $26.98 | -3.19% | 37,519,986 |
| Dec 6, 2021 | $27.08 | $28.06 | $27.01 | $27.87 | +3.41% | 20,045,046 |
| Nov 29, 2021 | $26.46 | $26.97 | $25.75 | $26.95 | +2.74% | 24,060,770 |
| Nov 22, 2021 | $26.54 | $26.86 | $26.07 | $26.23 | -1.21% | 11,930,891 |
| Nov 15, 2021 | $26.78 | $26.98 | $26.06 | $26.55 | -0.19% | 14,027,332 |
| Nov 8, 2021 | $26.58 | $26.82 | $26.23 | $26.60 | -0.26% | 17,533,522 |
| Nov 1, 2021 | $26.12 | $26.89 | $25.83 | $26.67 | +2.42% | 19,245,315 |
| Oct 25, 2021 | $26.51 | $26.93 | $25.83 | $26.04 | -1.88% | 17,169,180 |
| Oct 18, 2021 | $26.57 | $26.74 | $26.13 | $26.54 | -0.79% | 17,897,061 |
| Oct 11, 2021 | $25.56 | $26.92 | $25.43 | $26.75 | +4.74% | 24,557,971 |
| Oct 4, 2021 | $24.81 | $26.05 | $24.81 | $25.54 | +2.57% | 26,072,538 |
| Sep 27, 2021 | $25.57 | $25.84 | $24.58 | $24.90 | -2.01% | 33,712,076 |
| Sep 20, 2021 | $24.36 | $25.51 | $24.33 | $25.41 | +4.01% | 46,584,778 |
| Sep 13, 2021 | $26.44 | $26.56 | $24.39 | $24.43 | -6.83% | 34,515,558 |
| Sep 7, 2021 | $26.00 | $26.70 | $25.70 | $26.22 | +1.08% | 23,979,920 |
| Aug 30, 2021 | $25.59 | $26.01 | $24.84 | $25.94 | +1.25% | 31,680,901 |
| Aug 23, 2021 | $26.41 | $26.49 | $25.31 | $25.62 | -2.73% | 20,675,453 |
| Aug 16, 2021 | $26.86 | $27.20 | $25.70 | $26.34 | -2.08% | 28,225,913 |
| Aug 9, 2021 | $26.44 | $26.92 | $26.27 | $26.90 | +1.59% | 18,566,326 |
| Aug 2, 2021 | $25.50 | $26.92 | $25.28 | $26.48 | +4.01% | 23,422,728 |
| Jul 26, 2021 | $25.20 | $26.04 | $25.15 | $25.46 | +1.11% | 19,494,850 |
| Jul 19, 2021 | $25.39 | $25.56 | $24.58 | $25.18 | -1.60% | 19,823,422 |
| Jul 12, 2021 | $25.35 | $25.70 | $24.56 | $25.59 | +0.47% | 21,740,317 |
| Jul 6, 2021 | $24.79 | $25.51 | $24.41 | $25.47 | +2.25% | 35,161,465 |
| Jun 28, 2021 | $24.85 | $24.92 | $24.23 | $24.91 | +0.65% | 26,103,546 |
| Jun 21, 2021 | $24.75 | $25.02 | $24.37 | $24.75 | +0.49% | 24,821,104 |
| Jun 14, 2021 | $26.17 | $26.18 | $24.59 | $24.63 | -5.81% | 42,490,622 |
| Jun 7, 2021 | $25.48 | $26.17 | $25.35 | $26.15 | +2.95% | 23,072,065 |
| Jun 1, 2021 | $25.39 | $25.57 | $24.80 | $25.40 | +0.40% | 18,814,297 |
| May 24, 2021 | $24.93 | $25.35 | $24.75 | $25.30 | +2.39% | 24,899,558 |
| May 17, 2021 | $24.90 | $25.22 | $23.97 | $24.71 | -1.24% | 29,609,236 |
| May 10, 2021 | $24.67 | $25.21 | $23.58 | $25.02 | +2.16% | 42,151,799 |
| May 3, 2021 | $24.52 | $24.73 | $23.85 | $24.49 | 0.00% | 23,435,791 |
| Apr 26, 2021 | $24.20 | $24.76 | $23.61 | $24.49 | +1.49% | 38,563,349 |
| Apr 19, 2021 | $24.07 | $24.42 | $23.68 | $24.13 | +0.29% | 29,459,567 |
| Apr 12, 2021 | $23.27 | $24.30 | $23.03 | $24.06 | +3.53% | 34,960,181 |
| Apr 5, 2021 | $22.74 | $23.48 | $22.70 | $23.24 | +2.60% | 20,281,489 |
| Mar 29, 2021 | $21.89 | $22.87 | $21.89 | $22.65 | +3.10% | 13,356,194 |
| Mar 22, 2021 | $22.14 | $22.46 | $21.54 | $21.97 | -1.30% | 19,933,671 |
| Mar 15, 2021 | $22.05 | $22.59 | $21.77 | $22.26 | +1.32% | 27,593,948 |
| Mar 8, 2021 | $21.04 | $22.08 | $20.59 | $21.97 | +6.34% | 33,555,656 |
| Mar 1, 2021 | $19.80 | $20.80 | $19.38 | $20.66 | +6.28% | 22,803,484 |
| Feb 22, 2021 | $21.18 | $21.45 | $19.31 | $19.44 | -9.29% | 36,024,019 |
| Feb 16, 2021 | $21.39 | $22.10 | $20.68 | $21.43 | +0.23% | 21,109,233 |
| Feb 8, 2021 | $21.34 | $21.59 | $20.94 | $21.38 | -0.09% | 16,223,506 |
| Feb 1, 2021 | $21.29 | $21.77 | $20.93 | $21.40 | +1.47% | 16,840,282 |
| Jan 25, 2021 | $21.34 | $22.06 | $20.64 | $21.09 | -1.63% | 22,180,842 |
| Jan 19, 2021 | $21.60 | $21.79 | $21.28 | $21.44 | -0.09% | 14,529,871 |
| Jan 11, 2021 | $20.62 | $21.52 | $20.52 | $21.46 | +3.62% | 20,042,448 |
| Jan 4, 2021 | $21.67 | $22.19 | $20.52 | $20.71 | -4.30% | 26,605,931 |
| Dec 28, 2020 | $21.68 | $21.78 | $21.17 | $21.64 | +0.28% | 10,446,449 |
| Dec 21, 2020 | $21.61 | $21.66 | $20.72 | $21.58 | -1.33% | 16,133,869 |
| Dec 14, 2020 | $22.00 | $22.31 | $21.60 | $21.87 | +0.55% | 29,700,618 |
| Dec 7, 2020 | $22.76 | $23.56 | $21.60 | $21.75 | -4.86% | 36,207,774 |
| Nov 30, 2020 | $24.03 | $24.13 | $22.40 | $22.86 | -5.03% | 31,748,904 |
| Nov 23, 2020 | $23.56 | $24.70 | $23.54 | $24.07 | +2.60% | 20,133,947 |
| Nov 16, 2020 | $24.62 | $25.39 | $23.15 | $23.46 | -3.26% | 33,967,359 |
| Nov 9, 2020 | $24.00 | $24.58 | $23.11 | $24.25 | +6.08% | 27,723,665 |
| Nov 2, 2020 | $21.42 | $23.17 | $21.06 | $22.86 | +8.19% | 23,862,323 |
| Oct 26, 2020 | $21.85 | $22.46 | $20.89 | $21.13 | -4.95% | 24,079,940 |
| Oct 19, 2020 | $20.73 | $22.49 | $20.73 | $22.23 | +6.62% | 22,285,890 |
| Oct 12, 2020 | $21.40 | $21.82 | $20.59 | $20.85 | -2.43% | 19,046,157 |
| Oct 5, 2020 | $20.02 | $21.54 | $19.71 | $21.37 | +7.23% | 22,751,344 |
| Sep 28, 2020 | $19.17 | $19.98 | $18.78 | $19.93 | +4.95% | 20,320,645 |
| Sep 21, 2020 | $18.75 | $19.25 | $18.60 | $18.99 | +0.32% | 23,338,476 |
| Sep 14, 2020 | $19.57 | $19.86 | $18.84 | $18.93 | -2.67% | 32,220,440 |
| Sep 8, 2020 | $19.83 | $19.94 | $19.26 | $19.45 | -2.11% | 16,659,734 |
| Aug 31, 2020 | $19.98 | $20.75 | $19.60 | $19.87 | -0.40% | 18,220,367 |
| Aug 24, 2020 | $19.83 | $20.39 | $19.55 | $19.95 | +0.81% | 16,852,197 |
| Aug 17, 2020 | $20.54 | $20.84 | $19.70 | $19.79 | -3.65% | 25,970,921 |
| Aug 10, 2020 | $20.58 | $21.42 | $20.26 | $20.54 | +0.64% | 28,322,134 |
| Aug 3, 2020 | $18.94 | $20.70 | $18.77 | $20.41 | +7.36% | 42,355,765 |
| Jul 27, 2020 | $19.65 | $19.74 | $18.40 | $19.01 | -3.70% | 39,511,669 |
| Jul 20, 2020 | $19.86 | $20.59 | $19.06 | $19.74 | -0.60% | 28,216,189 |
| Jul 13, 2020 | $19.30 | $19.94 | $19.05 | $19.86 | +3.06% | 35,635,357 |
| Jul 6, 2020 | $19.75 | $19.95 | $18.51 | $19.27 | -0.98% | 36,668,770 |
| Jun 29, 2020 | $17.91 | $19.78 | $17.73 | $19.46 | +9.94% | 34,111,093 |
| Jun 22, 2020 | $17.70 | $18.54 | $17.53 | $17.70 | -0.51% | 51,723,991 |
| Jun 15, 2020 | $17.50 | $19.34 | $17.34 | $17.79 | -1.17% | 56,029,055 |
| Jun 8, 2020 | $18.40 | $19.33 | $17.38 | $18.00 | -1.37% | 66,126,270 |
| Jun 1, 2020 | $17.78 | $18.98 | $17.71 | $18.25 | +2.64% | 50,302,186 |
| May 26, 2020 | $17.54 | $18.13 | $17.36 | $17.78 | +5.08% | 39,394,906 |
| May 18, 2020 | $17.65 | $17.90 | $16.70 | $16.92 | +0.71% | 42,401,847 |
| May 11, 2020 | $18.39 | $18.49 | $16.40 | $16.80 | -9.63% | 63,709,812 |
| May 4, 2020 | $16.27 | $19.12 | $15.75 | $18.59 | +12.94% | 60,390,937 |
| Apr 27, 2020 | $16.78 | $18.18 | $16.17 | $16.46 | -1.32% | 25,367,450 |
| Apr 20, 2020 | $15.95 | $16.78 | $15.18 | $16.68 | +0.91% | 31,192,320 |
| Apr 13, 2020 | $17.88 | $17.92 | $15.46 | $16.53 | -7.19% | 33,961,137 |
| Apr 6, 2020 | $14.02 | $18.24 | $13.85 | $17.81 | +32.51% | 37,086,835 |
| Mar 30, 2020 | $16.40 | $16.55 | $13.06 | $13.44 | -17.55% | 62,442,666 |
| Mar 23, 2020 | $12.37 | $17.03 | $11.93 | $16.30 | +30.61% | 44,221,479 |
| Mar 16, 2020 | $14.21 | $14.66 | $11.58 | $12.48 | -19.74% | 57,460,452 |
| Mar 9, 2020 | $20.64 | $21.55 | $14.00 | $15.55 | -27.84% | 66,880,140 |
| Mar 2, 2020 | $23.08 | $24.18 | $20.93 | $21.55 | -6.39% | 44,764,576 |
| Feb 24, 2020 | $25.07 | $25.45 | $22.48 | $23.02 | -8.90% | 43,765,348 |
| Feb 18, 2020 | $27.18 | $27.37 | $25.23 | $25.27 | -7.03% | 34,742,136 |
| Feb 10, 2020 | $26.72 | $27.53 | $26.57 | $27.18 | +1.72% | 14,568,044 |
| Feb 3, 2020 | $26.53 | $26.94 | $26.23 | $26.72 | +0.91% | 24,326,317 |
| Jan 27, 2020 | $26.45 | $26.73 | $26.06 | $26.48 | +0.08% | 19,763,901 |
| Jan 21, 2020 | $27.07 | $27.27 | $26.11 | $26.46 | -2.18% | 27,753,317 |
| Jan 13, 2020 | $26.30 | $27.20 | $26.20 | $27.05 | +2.85% | 22,087,517 |
| Jan 6, 2020 | $26.77 | $27.00 | $25.90 | $26.30 | -1.83% | 27,831,063 |
| Dec 30, 2019 | $26.83 | $27.34 | $26.62 | $26.79 | -0.45% | 13,791,727 |
| Dec 23, 2019 | $26.78 | $27.03 | $26.46 | $26.91 | +0.67% | 11,709,392 |
| Dec 16, 2019 | $25.92 | $27.25 | $25.92 | $26.73 | +3.05% | 48,018,375 |
| Dec 9, 2019 | $25.05 | $26.01 | $24.67 | $25.94 | +3.68% | 33,052,401 |
| Dec 2, 2019 | $24.54 | $25.13 | $24.27 | $25.02 | +1.87% | 20,283,698 |
| Nov 25, 2019 | $24.75 | $24.91 | $24.30 | $24.56 | -0.77% | 16,040,049 |
| Nov 18, 2019 | $25.62 | $25.65 | $24.25 | $24.75 | -2.86% | 38,794,316 |
| Nov 11, 2019 | $28.71 | $28.75 | $25.09 | $25.48 | -11.47% | 47,173,248 |
| Nov 4, 2019 | $28.96 | $29.28 | $28.17 | $28.78 | -0.83% | 23,603,448 |
| Oct 28, 2019 | $29.37 | $29.51 | $28.85 | $29.02 | -1.76% | 15,231,745 |
| Oct 21, 2019 | $28.59 | $30.23 | $28.54 | $29.54 | +3.14% | 24,220,115 |
| Oct 14, 2019 | $28.36 | $28.81 | $27.88 | $28.64 | +1.31% | 21,713,233 |
| Oct 7, 2019 | $29.15 | $29.20 | $27.88 | $28.27 | -3.35% | 20,824,436 |
| Sep 30, 2019 | $30.06 | $30.32 | $28.61 | $29.25 | -2.50% | 29,118,773 |
| Sep 23, 2019 | $30.37 | $30.71 | $29.89 | $30.00 | -1.09% | 19,900,280 |
| Sep 16, 2019 | $30.00 | $30.42 | $29.62 | $30.33 | +1.61% | 22,741,820 |
| Sep 9, 2019 | $28.39 | $30.52 | $28.26 | $29.85 | +4.74% | 28,438,427 |
| Sep 3, 2019 | $27.63 | $28.57 | $27.62 | $28.50 | +2.93% | 17,512,707 |
| Aug 26, 2019 | $27.44 | $27.99 | $27.16 | $27.69 | +0.98% | 20,010,514 |
| Aug 19, 2019 | $27.93 | $28.30 | $27.32 | $27.42 | -1.61% | 14,101,159 |
| Aug 12, 2019 | $27.60 | $28.08 | $27.35 | $27.87 | +0.91% | 24,439,073 |
| Aug 5, 2019 | $29.33 | $29.48 | $27.44 | $27.62 | -5.83% | 28,968,085 |
| Jul 29, 2019 | $28.81 | $29.44 | $28.52 | $29.33 | +1.84% | 24,786,557 |
| Jul 22, 2019 | $28.74 | $28.92 | $28.28 | $28.80 | +0.56% | 17,550,195 |
| Jul 15, 2019 | $28.90 | $29.29 | $28.62 | $28.64 | -0.80% | 17,744,482 |
| Jul 8, 2019 | $29.52 | $29.54 | $28.68 | $28.87 | -1.94% | 20,455,091 |
| Jul 1, 2019 | $28.60 | $29.72 | $28.26 | $29.44 | +2.83% | 14,309,021 |
| Jun 24, 2019 | $30.00 | $30.09 | $28.45 | $28.63 | -4.31% | 23,771,366 |
| Jun 17, 2019 | $29.62 | $30.24 | $29.34 | $29.92 | +1.01% | 20,827,078 |
| Jun 10, 2019 | $28.83 | $29.74 | $28.53 | $29.62 | +2.78% | 21,930,314 |
| Jun 3, 2019 | $28.61 | $29.54 | $28.15 | $28.82 | +1.34% | 24,938,684 |
| May 28, 2019 | $29.49 | $29.51 | $28.20 | $28.44 | -3.23% | 20,000,878 |
| May 20, 2019 | $29.80 | $30.03 | $29.17 | $29.39 | -1.28% | 24,383,026 |
| May 13, 2019 | $29.51 | $30.19 | $29.32 | $29.77 | +0.37% | 29,884,134 |
| May 6, 2019 | $31.15 | $31.17 | $28.76 | $29.66 | -4.78% | 28,529,156 |
| Apr 29, 2019 | $30.36 | $31.16 | $30.30 | $31.15 | +2.23% | 21,363,609 |
| Apr 22, 2019 | $30.24 | $30.88 | $30.02 | $30.47 | +0.59% | 20,743,032 |
| Apr 15, 2019 | $30.69 | $30.77 | $29.96 | $30.29 | -0.92% | 14,681,383 |
| Apr 8, 2019 | $30.78 | $30.80 | $30.02 | $30.57 | -0.97% | 22,968,632 |
| Apr 1, 2019 | $30.69 | $30.94 | $30.42 | $30.87 | +0.55% | 16,931,337 |
| Mar 25, 2019 | $30.66 | $31.07 | $30.14 | $30.70 | -0.07% | 17,338,720 |
| Mar 18, 2019 | $30.80 | $30.92 | $30.18 | $30.72 | -0.29% | 18,866,526 |
| Mar 11, 2019 | $30.03 | $30.81 | $30.00 | $30.81 | +2.60% | 30,078,485 |
| Mar 4, 2019 | $30.17 | $30.36 | $29.76 | $30.03 | -0.46% | 22,956,801 |
| Feb 25, 2019 | $31.39 | $31.41 | $29.20 | $30.17 | -3.92% | 30,633,443 |
| Feb 19, 2019 | $30.93 | $31.42 | $30.68 | $31.40 | +1.65% | 15,414,827 |
| Feb 11, 2019 | $30.83 | $31.04 | $30.49 | $30.89 | +0.13% | 19,764,783 |
| Feb 4, 2019 | $30.62 | $30.96 | $30.40 | $30.85 | +0.13% | 24,202,293 |
| Jan 28, 2019 | $29.79 | $30.99 | $29.61 | $30.81 | +3.42% | 24,589,268 |
| Jan 22, 2019 | $29.49 | $30.20 | $29.08 | $29.79 | +1.19% | 24,218,791 |
| Jan 14, 2019 | $29.24 | $29.82 | $28.95 | $29.44 | +0.20% | 25,903,264 |
| Jan 7, 2019 | $28.90 | $29.55 | $28.63 | $29.38 | +2.44% | 23,612,687 |
| Dec 31, 2018 | $28.00 | $28.71 | $27.74 | $28.68 | +2.43% | 22,102,905 |
| Dec 24, 2018 | $28.46 | $28.56 | $26.81 | $28.00 | -1.30% | 17,035,812 |
| Dec 17, 2018 | $29.39 | $29.63 | $28.04 | $28.37 | -3.17% | 38,045,770 |
| Dec 10, 2018 | $28.42 | $29.58 | $27.91 | $29.30 | +3.24% | 29,625,975 |
| Dec 3, 2018 | $28.10 | $28.62 | $27.65 | $28.38 | +1.32% | 21,506,618 |
| Nov 26, 2018 | $27.74 | $28.13 | $27.49 | $28.01 | +1.30% | 23,584,995 |
| Nov 19, 2018 | $27.69 | $28.19 | $27.54 | $27.65 | -0.29% | 13,979,571 |
| Nov 12, 2018 | $28.19 | $28.47 | $26.87 | $27.73 | -1.42% | 26,636,181 |
| Nov 5, 2018 | $27.09 | $28.67 | $26.99 | $28.13 | +4.34% | 26,234,058 |
| Oct 29, 2018 | $27.22 | $27.59 | $26.74 | $26.96 | -0.77% | 22,069,709 |
| Oct 22, 2018 | $28.12 | $28.29 | $26.93 | $27.17 | -3.38% | 27,470,321 |
| Oct 15, 2018 | $27.46 | $28.19 | $27.31 | $28.12 | +2.85% | 22,315,287 |
| Oct 8, 2018 | $27.87 | $28.45 | $27.04 | $27.34 | -1.41% | 30,472,981 |
| Oct 1, 2018 | $27.59 | $27.98 | $26.97 | $27.73 | +0.29% | 35,482,614 |
| Sep 24, 2018 | $28.09 | $28.12 | $26.87 | $27.65 | -1.36% | 108,795,239 |
| Sep 17, 2018 | $28.92 | $28.92 | $27.68 | $28.03 | -3.08% | 15,697,295 |
| Sep 10, 2018 | $28.66 | $29.06 | $28.38 | $28.92 | +1.44% | 13,856,205 |
| Sep 4, 2018 | $27.68 | $29.00 | $27.65 | $28.51 | +2.59% | 13,194,040 |
| Aug 27, 2018 | $27.93 | $28.00 | $27.48 | $27.79 | -0.32% | 10,098,205 |
| Aug 20, 2018 | $28.33 | $28.38 | $27.58 | $27.88 | -1.45% | 10,678,248 |
| Aug 13, 2018 | $28.18 | $28.49 | $27.79 | $28.29 | +0.57% | 15,368,775 |
| Aug 6, 2018 | $27.95 | $28.43 | $27.94 | $28.13 | +0.57% | 13,114,926 |
| Jul 30, 2018 | $28.16 | $28.48 | $27.74 | $27.97 | -0.67% | 15,916,822 |
| Jul 23, 2018 | $27.83 | $28.54 | $27.26 | $28.16 | +1.44% | 19,282,616 |
| Jul 16, 2018 | $27.80 | $28.15 | $27.37 | $27.76 | 0.00% | 12,513,760 |
| Jul 9, 2018 | $27.94 | $27.98 | $26.55 | $27.76 | -0.64% | 18,634,515 |
| Jul 2, 2018 | $27.75 | $28.02 | $27.28 | $27.94 | +0.83% | 11,829,194 |
| Jun 25, 2018 | $26.66 | $28.00 | $26.64 | $27.71 | +4.09% | 20,424,779 |
| Jun 18, 2018 | $25.88 | $26.65 | $25.87 | $26.62 | +2.82% | 15,103,834 |
| Jun 11, 2018 | $25.35 | $26.27 | $25.10 | $25.89 | +2.13% | 22,178,474 |
| Jun 4, 2018 | $25.93 | $26.04 | $25.10 | $25.35 | -1.21% | 16,666,906 |
| May 29, 2018 | $25.92 | $26.36 | $25.57 | $25.66 | -1.23% | 19,925,744 |
| May 21, 2018 | $25.37 | $26.20 | $25.18 | $25.98 | +2.57% | 17,339,079 |
| May 14, 2018 | $26.76 | $26.83 | $25.21 | $25.33 | -5.06% | 20,763,581 |
| May 7, 2018 | $26.72 | $27.04 | $26.20 | $26.68 | +1.10% | 33,140,772 |
| Apr 30, 2018 | $25.50 | $27.08 | $24.99 | $26.39 | +3.61% | 30,856,853 |
| Apr 23, 2018 | $26.25 | $26.49 | $24.81 | $25.47 | -4.54% | 45,821,277 |
| Apr 16, 2018 | $26.75 | $27.37 | $26.62 | $26.68 | +0.04% | 17,658,667 |
| Apr 9, 2018 | $26.93 | $27.31 | $26.39 | $26.67 | -0.82% | 15,695,795 |
| Apr 2, 2018 | $27.47 | $27.54 | $26.74 | $26.89 | -1.86% | 22,480,455 |
| Mar 26, 2018 | $26.65 | $27.49 | $26.43 | $27.40 | +3.40% | 23,060,480 |
| Mar 19, 2018 | $27.16 | $27.28 | $26.40 | $26.50 | -2.39% | 31,564,147 |
| Mar 12, 2018 | $27.16 | $27.59 | $26.47 | $27.15 | +0.07% | 40,085,060 |
| Mar 5, 2018 | $26.67 | $27.24 | $26.53 | $27.13 | +1.65% | 19,774,099 |
| Feb 26, 2018 | $27.78 | $27.88 | $26.47 | $26.69 | -3.75% | 21,721,339 |
| Feb 20, 2018 | $26.81 | $27.76 | $26.22 | $27.73 | +3.05% | 16,935,755 |
| Feb 12, 2018 | $26.54 | $26.99 | $26.12 | $26.91 | +1.55% | 15,449,499 |
| Feb 5, 2018 | $27.47 | $27.79 | $25.84 | $26.50 | -3.81% | 25,997,044 |
| Jan 29, 2018 | $28.34 | $28.42 | $27.52 | $27.55 | -3.20% | 23,244,186 |
| Jan 22, 2018 | $27.96 | $28.49 | $27.70 | $28.46 | +2.37% | 17,573,224 |
| Jan 16, 2018 | $27.46 | $28.09 | $27.20 | $27.80 | +1.57% | 17,808,046 |
| Jan 8, 2018 | $28.08 | $28.18 | $27.11 | $27.37 | -1.79% | 19,057,707 |
| Jan 2, 2018 | $28.39 | $28.45 | $27.74 | $27.87 | -1.73% | 15,181,952 |
| Dec 26, 2017 | $28.11 | $28.50 | $27.96 | $28.36 | +1.03% | 5,258,803 |
| Dec 18, 2017 | $28.89 | $28.90 | $27.75 | $28.07 | -2.53% | 12,141,174 |
| Dec 11, 2017 | $28.78 | $28.99 | $28.10 | $28.80 | -0.38% | 19,796,826 |
| Dec 4, 2017 | $29.24 | $29.50 | $28.66 | $28.91 | -2.10% | 16,457,030 |
| Nov 27, 2017 | $29.11 | $30.17 | $29.05 | $29.53 | +1.72% | 14,448,348 |
| Nov 20, 2017 | $29.01 | $29.23 | $28.84 | $29.03 | +0.10% | 6,414,326 |
| Nov 13, 2017 | $29.42 | $29.96 | $28.80 | $29.00 | -1.39% | 14,538,780 |
| Nov 6, 2017 | $29.60 | $30.04 | $29.33 | $29.41 | -0.61% | 11,436,966 |
| Oct 30, 2017 | $29.70 | $29.86 | $28.20 | $29.59 | -0.54% | 15,124,351 |
| Oct 23, 2017 | $29.70 | $29.78 | $29.07 | $29.75 | +0.17% | 12,038,076 |
| Oct 16, 2017 | $29.26 | $29.80 | $29.20 | $29.70 | +1.16% | 10,643,037 |
| Oct 9, 2017 | $28.91 | $29.97 | $28.69 | $29.36 | +1.66% | 14,476,530 |
| Oct 2, 2017 | $29.25 | $29.28 | $28.60 | $28.88 | -1.13% | 12,997,287 |
| Sep 25, 2017 | $29.22 | $29.73 | $28.90 | $29.21 | +0.03% | 15,262,369 |
| Sep 18, 2017 | $30.29 | $30.34 | $29.17 | $29.20 | -3.53% | 13,533,124 |
| Sep 11, 2017 | $30.03 | $30.45 | $29.78 | $30.27 | +0.87% | 18,375,652 |
| Sep 5, 2017 | $29.72 | $30.03 | $29.36 | $30.01 | +1.28% | 12,303,439 |
| Aug 28, 2017 | $29.80 | $30.12 | $29.51 | $29.63 | -0.34% | 13,142,915 |
| Aug 21, 2017 | $29.05 | $29.87 | $29.05 | $29.73 | +2.48% | 9,980,097 |
| Aug 14, 2017 | $28.87 | $29.24 | $28.62 | $29.01 | +0.66% | 14,871,080 |
| Aug 7, 2017 | $28.58 | $29.45 | $28.56 | $28.82 | +0.98% | 16,524,011 |
| Jul 31, 2017 | $28.20 | $28.61 | $27.61 | $28.54 | +1.42% | 16,555,982 |
| Jul 24, 2017 | $28.15 | $28.34 | $27.86 | $28.14 | -0.04% | 10,943,207 |
| Jul 17, 2017 | $27.62 | $28.17 | $27.50 | $28.15 | +1.92% | 14,764,830 |
| Jul 10, 2017 | $27.32 | $27.66 | $26.98 | $27.62 | +1.10% | 13,025,386 |
| Jul 3, 2017 | $27.47 | $27.85 | $27.12 | $27.32 | -0.22% | 9,925,956 |
| Jun 26, 2017 | $28.07 | $28.44 | $27.35 | $27.38 | -2.39% | 16,249,831 |
| Jun 19, 2017 | $28.90 | $28.96 | $27.91 | $28.05 | -2.87% | 14,696,764 |
| Jun 12, 2017 | $28.24 | $28.88 | $27.90 | $28.88 | +2.27% | 14,813,380 |
| Jun 5, 2017 | $28.82 | $28.93 | $27.98 | $28.24 | -2.22% | 12,907,818 |
| May 30, 2017 | $28.31 | $29.08 | $28.20 | $28.88 | +1.94% | 9,508,137 |
| May 22, 2017 | $27.45 | $28.37 | $27.42 | $28.33 | +3.09% | 9,719,463 |
| May 15, 2017 | $27.31 | $27.55 | $26.87 | $27.48 | +0.70% | 19,998,010 |
| May 8, 2017 | $28.04 | $28.12 | $27.22 | $27.29 | -2.71% | 14,552,316 |
| May 1, 2017 | $28.58 | $28.59 | $27.71 | $28.05 | -1.68% | 11,668,132 |
| Apr 24, 2017 | $28.20 | $28.86 | $28.01 | $28.53 | +1.46% | 12,989,157 |
| Apr 17, 2017 | $27.98 | $28.46 | $27.68 | $28.12 | +0.64% | 12,602,916 |
| Apr 10, 2017 | $27.89 | $28.19 | $27.73 | $27.94 | +0.14% | 9,930,545 |
| Apr 3, 2017 | $27.55 | $28.17 | $27.30 | $27.90 | +1.20% | 14,897,991 |
| Mar 27, 2017 | $27.94 | $28.04 | $27.38 | $27.57 | -1.08% | 12,960,029 |
| Mar 20, 2017 | $27.76 | $28.09 | $27.42 | $27.87 | +0.69% | 19,106,090 |
| Mar 13, 2017 | $27.69 | $28.18 | $27.35 | $27.68 | -0.11% | 17,984,562 |
| Mar 6, 2017 | $27.90 | $28.08 | $27.30 | $27.71 | -0.68% | 14,387,418 |
| Feb 27, 2017 | $26.99 | $27.96 | $25.51 | $27.90 | +3.26% | 17,561,712 |
| Feb 21, 2017 | $26.47 | $27.02 | $26.39 | $27.02 | +1.92% | 10,492,898 |
| Feb 13, 2017 | $26.48 | $26.69 | $25.76 | $26.51 | +0.08% | 15,070,986 |
| Feb 6, 2017 | $26.39 | $26.59 | $26.03 | $26.49 | +0.72% | 11,229,821 |
| Jan 30, 2017 | $26.06 | $26.36 | $25.59 | $26.30 | +0.92% | 16,314,524 |
| Jan 23, 2017 | $25.61 | $26.06 | $25.33 | $26.06 | +1.80% | 15,882,591 |
| Jan 17, 2017 | $25.48 | $25.81 | $25.31 | $25.60 | +0.71% | 10,747,141 |
| Jan 9, 2017 | $25.41 | $25.47 | $24.74 | $25.42 | +0.24% | 14,073,356 |
| Jan 3, 2017 | $24.72 | $25.45 | $24.45 | $25.36 | +2.92% | 11,842,802 |
| Dec 27, 2016 | $24.77 | $24.84 | $24.41 | $24.64 | -0.77% | 6,562,518 |
| Dec 19, 2016 | $24.48 | $24.98 | $24.28 | $24.83 | +2.22% | 16,513,638 |
| Dec 12, 2016 | $24.38 | $24.85 | $23.95 | $24.29 | -0.57% | 31,213,006 |
| Dec 5, 2016 | $24.05 | $24.47 | $23.74 | $24.43 | +1.37% | 19,325,596 |
| Nov 28, 2016 | $24.00 | $24.42 | $23.57 | $24.10 | +0.63% | 19,179,308 |
| Nov 21, 2016 | $23.47 | $23.97 | $23.36 | $23.95 | +2.61% | 8,532,221 |
| Nov 14, 2016 | $22.54 | $23.58 | $22.32 | $23.34 | – | 17,489,850 |
Seasonality
CNP 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 | 1.6% | -1.3% | 1.4% | 2.9% | 0.5% | 0.4% | 1.4% | -0.8% | -0.9% | 2.6% | 3.9% | -0.2% |
| Months up | 6 of 10 | 3 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.5% | 10.2% | -0.8% | 1.1% | -2.7% | 4.2% | -4.5% | -5.2% | -7.1% | 15.3% | ||
| 2025 | 2.6% | 6.2% | 5.4% | 7.0% | -3.4% | -1.3% | 5.7% | -2.3% | 2.9% | -1.4% | 5.1% | -4.1% |
| 2024 | -2.2% | -0.9% | 3.6% | 2.3% | 5.4% | 1.5% | -10.4% | -0.9% | 7.8% | 0.4% | 11.2% | -2.7% |
| 2023 | 0.4% | -7.0% | 5.9% | 3.4% | -6.8% | 3.3% | 3.2% | -6.7% | -3.7% | 0.1% | 5.9% | 1.1% |
| 2022 | 1.6% | -2.9% | 12.0% | -0.1% | 5.3% | -7.7% | 7.1% | 0.0% | -10.6% | 1.5% | 9.4% | -3.6% |
| 2021 | -2.5% | -7.1% | 16.5% | 8.1% | 4.0% | -3.1% | 3.8% | -0.9% | -2.0% | 5.9% | 0.1% | 7.7% |
| 2020 | -2.9% | -12.1% | -32.9% | 10.2% | 5.3% | 5.0% | 1.8% | 6.4% | -3.6% | 9.2% | 10.4% | -6.7% |
| 2019 | 9.5% | -1.6% | 1.9% | 1.0% | -7.4% | 0.7% | 1.3% | -3.6% | 9.0% | -3.7% | -14.5% | 11.0% |
| 2018 | -0.6% | -3.0% | 1.3% | -7.6% | 4.3% | 6.0% | 2.8% | -1.4% | -0.5% | -2.3% | 4.7% | 0.8% |
| 2017 | 6.4% | 5.3% | 0.9% | 3.5% | 1.3% | -4.3% | 3.0% | 6.1% | -1.4% | 1.3% | 2.4% | -5.5% |