Corcept Therapeutics Inc (CORT) stock
CORTNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 11/30408% above fair value
$81.12−4.83 (-5.62%)
Close on Oct 30, 2026Market cap $8.77BP/E 193.1Yield –
Price history
Corcept Therapeutics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.12
-5.62% on the day
52-week range
$28.66 – $126.38
-35.8% from the high
Change over 52 weeks
+12.3%
From $72.26 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $86.10 | $91.78 | $80.28 | $81.12 | -5.52% | 6,460,742 |
| Oct 19, 2026 | $111.70 | $118.42 | $84.13 | $85.86 | -22.06% | 5,367,680 |
| Oct 12, 2026 | $121.24 | $122.81 | $107.79 | $110.16 | -9.10% | 3,264,477 |
| Oct 5, 2026 | $115.59 | $122.81 | $115.11 | $121.19 | +4.27% | 3,551,224 |
| Sep 28, 2026 | $116.00 | $120.51 | $111.94 | $116.23 | +0.11% | 4,869,249 |
| Sep 21, 2026 | $110.29 | $120.44 | $109.00 | $116.10 | +5.27% | 4,751,535 |
| Sep 14, 2026 | $113.38 | $117.90 | $108.41 | $110.29 | -2.22% | 21,475,087 |
| Sep 8, 2026 | $108.87 | $117.84 | $108.25 | $112.79 | +1.05% | 3,583,353 |
| Aug 31, 2026 | $113.64 | $115.85 | $108.73 | $111.62 | -1.98% | 3,925,429 |
| Aug 24, 2026 | $120.56 | $126.38 | $112.97 | $113.88 | -6.85% | 4,535,979 |
| Aug 17, 2026 | $115.00 | $123.44 | $114.39 | $122.25 | +6.80% | 3,648,678 |
| Aug 10, 2026 | $110.84 | $114.90 | $110.05 | $114.47 | +3.34% | 4,088,411 |
| Aug 3, 2026 | $114.16 | $115.00 | $107.32 | $110.77 | -3.25% | 5,332,392 |
| Jul 27, 2026 | $91.60 | $122.21 | $90.00 | $114.49 | +20.06% | 10,132,272 |
| Jul 20, 2026 | $90.84 | $97.63 | $90.07 | $95.36 | +5.35% | 5,814,791 |
| Jul 13, 2026 | $90.30 | $92.64 | $84.88 | $90.52 | -1.48% | 6,276,015 |
| Jul 6, 2026 | $90.29 | $95.11 | $89.73 | $91.88 | +1.85% | 5,668,951 |
| Jun 29, 2026 | $87.44 | $91.00 | $86.04 | $90.21 | +3.31% | 3,422,243 |
| Jun 22, 2026 | $80.70 | $87.49 | $77.38 | $87.32 | +9.27% | 5,278,404 |
| Jun 15, 2026 | $82.91 | $85.40 | $79.40 | $79.91 | -3.62% | 4,537,454 |
| Jun 8, 2026 | $72.88 | $84.79 | $72.62 | $82.91 | +14.17% | 5,185,673 |
| Jun 1, 2026 | $69.29 | $75.43 | $68.25 | $72.62 | +4.50% | 4,560,052 |
| May 26, 2026 | $60.36 | $69.90 | $59.03 | $69.49 | +15.39% | 4,537,920 |
| May 18, 2026 | $56.49 | $60.95 | $54.59 | $60.22 | +6.83% | 4,840,878 |
| May 11, 2026 | $52.92 | $59.20 | $50.60 | $56.37 | +7.82% | 7,158,173 |
| May 4, 2026 | $51.38 | $52.98 | $49.83 | $52.28 | +1.67% | 6,089,511 |
| Apr 27, 2026 | $46.22 | $51.66 | $45.70 | $51.42 | +11.64% | 7,115,496 |
| Apr 20, 2026 | $45.88 | $46.98 | $44.24 | $46.06 | -0.22% | 3,926,046 |
| Apr 13, 2026 | $41.55 | $46.56 | $41.49 | $46.16 | +10.14% | 5,550,550 |
| Apr 6, 2026 | $42.16 | $43.45 | $40.36 | $41.91 | -1.37% | 5,489,330 |
| Mar 30, 2026 | $37.81 | $43.37 | $37.47 | $42.49 | +13.01% | 6,908,931 |
| Mar 23, 2026 | $35.00 | $50.40 | $33.00 | $37.60 | +8.55% | 19,133,630 |
| Mar 16, 2026 | $32.36 | $36.35 | $32.04 | $34.64 | +7.74% | 7,889,818 |
| Mar 9, 2026 | $33.57 | $34.27 | $31.81 | $32.15 | -5.08% | 5,639,603 |
| Mar 2, 2026 | $34.56 | $36.27 | $32.99 | $33.87 | -5.13% | 6,175,065 |
| Feb 23, 2026 | $34.61 | $38.22 | $33.94 | $35.70 | +2.53% | 9,617,703 |
| Feb 17, 2026 | $39.90 | $40.51 | $28.66 | $34.82 | -12.88% | 15,972,954 |
| Feb 9, 2026 | $40.77 | $41.92 | $38.00 | $39.97 | -2.11% | 4,354,051 |
| Feb 2, 2026 | $39.87 | $42.26 | $38.10 | $40.83 | +2.41% | 7,749,127 |
| Jan 26, 2026 | $43.21 | $47.06 | $36.80 | $39.87 | -9.35% | 12,112,264 |
| Jan 20, 2026 | $34.11 | $44.84 | $33.80 | $43.98 | +26.63% | 12,914,741 |
| Jan 12, 2026 | $37.44 | $38.11 | $34.54 | $34.73 | -7.39% | 7,618,270 |
| Jan 5, 2026 | $38.14 | $38.17 | $34.28 | $37.50 | -1.83% | 14,365,320 |
| Dec 29, 2025 | $82.32 | $82.98 | $32.99 | $38.20 | -53.78% | 30,304,706 |
| Dec 22, 2025 | $84.37 | $85.28 | $80.38 | $82.65 | -1.33% | 2,974,160 |
| Dec 15, 2025 | $88.74 | $89.00 | $78.07 | $83.76 | -4.81% | 8,147,534 |
| Dec 8, 2025 | $87.19 | $88.73 | $81.31 | $87.99 | +2.19% | 4,396,809 |
| Dec 1, 2025 | $78.17 | $86.39 | $77.55 | $86.11 | +8.44% | 4,410,192 |
| Nov 24, 2025 | $77.47 | $81.41 | $77.01 | $79.40 | +2.73% | 1,983,853 |
| Nov 17, 2025 | $75.32 | $78.99 | $73.79 | $77.29 | +2.32% | 2,770,666 |
| Nov 10, 2025 | $70.77 | $79.89 | $70.74 | $75.54 | +2.47% | 3,178,876 |
| Nov 3, 2025 | $73.06 | $77.02 | $67.00 | $73.72 | +0.34% | 4,235,770 |
| Oct 27, 2025 | $73.37 | $74.77 | $70.89 | $73.47 | +1.31% | 3,101,212 |
| Oct 20, 2025 | $79.71 | $80.29 | $71.66 | $72.52 | -7.84% | 3,777,253 |
| Oct 13, 2025 | $75.17 | $80.46 | $69.43 | $78.69 | +6.40% | 6,051,552 |
| Oct 6, 2025 | $88.34 | $91.00 | $73.12 | $73.96 | -16.10% | 5,996,778 |
| Sep 29, 2025 | $84.13 | $88.69 | $82.65 | $88.15 | +5.10% | 3,251,766 |
| Sep 22, 2025 | $80.41 | $84.89 | $79.07 | $83.87 | +4.16% | 4,082,153 |
| Sep 15, 2025 | $72.87 | $81.33 | $69.03 | $80.52 | +10.50% | 7,388,234 |
| Sep 8, 2025 | $69.23 | $74.79 | $67.32 | $72.87 | +5.06% | 3,499,318 |
| Sep 2, 2025 | $69.33 | $72.52 | $67.77 | $69.36 | -0.52% | 2,731,115 |
| Aug 25, 2025 | $70.47 | $70.82 | $68.24 | $69.72 | -0.87% | 3,118,904 |
| Aug 18, 2025 | $71.78 | $72.33 | $69.73 | $70.33 | -1.97% | 3,153,821 |
| Aug 11, 2025 | $72.30 | $75.20 | $70.75 | $71.75 | -0.77% | 3,265,760 |
| Aug 4, 2025 | $67.62 | $73.08 | $66.46 | $72.30 | +4.78% | 4,568,844 |
| Jul 28, 2025 | $68.78 | $70.74 | $62.40 | $69.00 | +1.04% | 6,283,330 |
| Jul 21, 2025 | $71.39 | $71.57 | $67.44 | $68.29 | -3.63% | 3,246,138 |
| Jul 14, 2025 | $71.85 | $73.78 | $70.14 | $70.86 | -1.42% | 3,622,863 |
| Jul 7, 2025 | $71.54 | $72.49 | $66.49 | $71.88 | -0.54% | 5,605,427 |
| Jun 30, 2025 | $73.60 | $73.81 | $68.52 | $72.27 | -1.30% | 4,300,402 |
| Jun 23, 2025 | $71.38 | $77.42 | $71.00 | $73.22 | +2.58% | 15,268,965 |
| Jun 16, 2025 | $70.72 | $73.13 | $69.47 | $71.38 | +1.88% | 4,239,886 |
| Jun 9, 2025 | $70.83 | $74.07 | $69.35 | $70.06 | +0.66% | 5,424,959 |
| Jun 2, 2025 | $77.56 | $86.20 | $66.50 | $69.60 | -10.26% | 11,949,399 |
| May 26, 2025 | $74.70 | $80.65 | $74.55 | $77.56 | -1.44% | 6,170,989 |
| May 19, 2025 | $73.66 | $79.68 | $73.36 | $78.69 | +4.81% | 4,395,678 |
| May 12, 2025 | $72.17 | $75.50 | $68.86 | $75.08 | +6.91% | 5,792,303 |
| May 5, 2025 | $71.41 | $75.41 | $67.00 | $70.23 | -3.49% | 7,642,985 |
| Apr 28, 2025 | $73.86 | $74.56 | $69.26 | $72.77 | +1.48% | 5,267,912 |
| Apr 21, 2025 | $62.06 | $76.17 | $61.75 | $71.71 | +15.22% | 7,922,703 |
| Apr 14, 2025 | $70.00 | $71.15 | $61.94 | $62.24 | -9.30% | 5,518,617 |
| Apr 7, 2025 | $72.89 | $77.85 | $64.62 | $68.62 | -7.83% | 9,348,368 |
| Mar 31, 2025 | $94.93 | $117.33 | $72.59 | $74.45 | +36.28% | 29,335,138 |
| Mar 24, 2025 | $59.96 | $61.09 | $53.79 | $54.63 | -6.87% | 3,219,177 |
| Mar 17, 2025 | $55.01 | $59.72 | $55.01 | $58.66 | +4.73% | 5,403,800 |
| Mar 10, 2025 | $53.60 | $57.95 | $52.95 | $56.01 | +1.10% | 5,181,764 |
| Mar 3, 2025 | $61.39 | $61.39 | $52.45 | $55.40 | -8.55% | 7,976,992 |
| Feb 24, 2025 | $63.94 | $64.66 | $59.09 | $60.58 | -4.66% | 7,359,127 |
| Feb 18, 2025 | $73.63 | $75.00 | $63.19 | $63.54 | -12.62% | 4,588,299 |
| Feb 10, 2025 | $68.08 | $74.61 | $66.28 | $72.72 | +6.93% | 3,605,570 |
| Feb 3, 2025 | $65.10 | $70.01 | $64.66 | $68.01 | +1.63% | 4,261,693 |
| Jan 27, 2025 | $59.77 | $71.29 | $59.01 | $66.92 | +11.55% | 5,132,259 |
| Jan 21, 2025 | $56.33 | $62.98 | $55.90 | $59.99 | +8.46% | 4,518,764 |
| Jan 13, 2025 | $49.48 | $55.36 | $49.00 | $55.31 | +10.95% | 3,627,080 |
| Jan 6, 2025 | $50.82 | $52.17 | $49.16 | $49.85 | -1.98% | 2,705,772 |
| Dec 30, 2024 | $51.95 | $52.00 | $49.42 | $50.86 | -3.08% | 3,148,689 |
| Dec 23, 2024 | $51.72 | $53.67 | $49.51 | $52.47 | +2.08% | 1,811,981 |
| Dec 16, 2024 | $55.49 | $56.46 | $50.02 | $51.40 | -7.22% | 6,008,113 |
| Dec 9, 2024 | $60.81 | $61.19 | $53.51 | $55.40 | -8.85% | 4,925,771 |
| Dec 2, 2024 | $57.40 | $62.22 | $56.57 | $60.78 | +5.37% | 3,540,101 |
| Nov 25, 2024 | $57.62 | $59.54 | $57.30 | $57.68 | +0.24% | 3,068,090 |
| Nov 18, 2024 | $52.00 | $57.71 | $51.69 | $57.54 | +11.02% | 3,677,668 |
| Nov 11, 2024 | $59.88 | $60.05 | $51.51 | $51.83 | -13.04% | 5,219,248 |
| Nov 4, 2024 | $47.63 | $61.66 | $47.63 | $59.60 | +25.16% | 6,331,301 |
| Oct 28, 2024 | $47.51 | $49.92 | $42.01 | $47.62 | +0.72% | 7,103,124 |
| Oct 21, 2024 | $49.92 | $50.00 | $47.02 | $47.28 | -4.96% | 5,089,662 |
| Oct 14, 2024 | $45.69 | $50.07 | $44.64 | $49.75 | +9.51% | 6,589,451 |
| Oct 7, 2024 | $45.78 | $46.99 | $44.28 | $45.43 | 0.00% | 3,988,786 |
| Sep 30, 2024 | $44.37 | $47.71 | $44.15 | $45.43 | +3.41% | 5,166,551 |
| Sep 23, 2024 | $42.32 | $44.37 | $41.92 | $43.93 | +3.98% | 3,484,478 |
| Sep 16, 2024 | $38.31 | $43.74 | $37.82 | $42.25 | +10.86% | 7,453,710 |
| Sep 9, 2024 | $34.38 | $38.18 | $34.25 | $38.11 | +10.85% | 2,543,419 |
| Sep 3, 2024 | $35.06 | $35.58 | $33.34 | $34.38 | -2.61% | 2,141,342 |
| Aug 26, 2024 | $35.18 | $35.94 | $34.04 | $35.30 | +1.47% | 2,841,362 |
| Aug 19, 2024 | $34.00 | $35.29 | $33.69 | $34.79 | +2.41% | 2,057,287 |
| Aug 12, 2024 | $34.25 | $35.17 | $33.77 | $33.97 | -0.73% | 2,966,322 |
| Aug 5, 2024 | $33.12 | $35.54 | $32.33 | $34.22 | -3.06% | 3,906,606 |
| Jul 29, 2024 | $35.96 | $39.75 | $34.02 | $35.30 | -0.84% | 9,608,546 |
| Jul 22, 2024 | $34.30 | $35.95 | $33.88 | $35.60 | +5.08% | 4,523,840 |
| Jul 15, 2024 | $31.89 | $34.19 | $31.46 | $33.88 | +7.56% | 4,299,962 |
| Jul 8, 2024 | $30.37 | $32.13 | $29.42 | $31.50 | +4.72% | 3,316,920 |
| Jul 1, 2024 | $32.49 | $33.69 | $30.00 | $30.08 | -7.42% | 3,763,160 |
| Jun 24, 2024 | $30.16 | $32.81 | $29.86 | $32.49 | +8.16% | 4,699,369 |
| Jun 17, 2024 | $29.11 | $30.34 | $28.04 | $30.04 | +3.69% | 5,434,471 |
| Jun 10, 2024 | $30.97 | $33.69 | $28.26 | $28.97 | -13.03% | 7,778,126 |
| Jun 3, 2024 | $30.21 | $35.22 | $29.88 | $33.31 | +10.41% | 5,024,127 |
| May 28, 2024 | $32.00 | $32.83 | $28.51 | $30.17 | +9.63% | 7,185,707 |
| May 20, 2024 | $28.01 | $29.42 | $27.30 | $27.52 | -2.03% | 3,368,140 |
| May 13, 2024 | $27.35 | $29.27 | $26.87 | $28.09 | +3.88% | 5,096,299 |
| May 6, 2024 | $24.52 | $27.48 | $23.02 | $27.04 | +10.28% | 5,853,416 |
| Apr 29, 2024 | $23.03 | $26.39 | $22.60 | $24.52 | +7.54% | 8,146,183 |
| Apr 22, 2024 | $21.32 | $24.23 | $20.84 | $22.80 | -0.65% | 8,867,640 |
| Apr 15, 2024 | $23.50 | $23.65 | $22.56 | $22.95 | -2.38% | 4,292,503 |
| Apr 8, 2024 | $25.50 | $25.64 | $23.19 | $23.51 | -6.71% | 3,622,554 |
| Apr 1, 2024 | $24.95 | $26.10 | $24.86 | $25.20 | +0.04% | 3,940,196 |
| Mar 25, 2024 | $24.74 | $25.69 | $24.14 | $25.19 | +2.82% | 3,013,635 |
| Mar 18, 2024 | $23.23 | $25.00 | $23.01 | $24.50 | +5.47% | 4,665,539 |
| Mar 11, 2024 | $23.58 | $24.73 | $22.66 | $23.23 | -1.73% | 5,031,990 |
| Mar 4, 2024 | $24.22 | $24.33 | $22.76 | $23.64 | -1.75% | 3,894,860 |
| Feb 26, 2024 | $22.40 | $24.61 | $22.36 | $24.06 | +7.17% | 5,547,709 |
| Feb 20, 2024 | $22.71 | $23.28 | $21.56 | $22.45 | -1.14% | 4,124,441 |
| Feb 12, 2024 | $23.13 | $26.00 | $22.51 | $22.71 | -1.30% | 9,062,793 |
| Feb 5, 2024 | $21.47 | $23.05 | $21.08 | $23.01 | +6.63% | 5,547,228 |
| Jan 29, 2024 | $21.79 | $22.38 | $20.87 | $21.58 | -0.37% | 10,501,696 |
| Jan 22, 2024 | $22.71 | $24.30 | $21.52 | $21.66 | -11.30% | 12,676,988 |
| Jan 16, 2024 | $23.60 | $25.47 | $23.37 | $24.42 | +5.26% | 11,193,980 |
| Jan 8, 2024 | $26.00 | $27.54 | $23.09 | $23.20 | -4.45% | 10,127,739 |
| Jan 2, 2024 | $22.11 | $25.81 | $22.00 | $24.28 | -25.25% | 12,602,229 |
| Dec 26, 2023 | $32.78 | $33.28 | $32.06 | $32.48 | -0.85% | 2,796,847 |
| Dec 18, 2023 | $29.98 | $32.84 | $29.71 | $32.76 | +10.12% | 3,779,294 |
| Dec 11, 2023 | $26.74 | $30.74 | $26.32 | $29.75 | +12.09% | 5,365,739 |
| Dec 4, 2023 | $26.00 | $27.13 | $25.84 | $26.54 | +2.19% | 2,189,359 |
| Nov 27, 2023 | $25.31 | $26.00 | $24.86 | $25.97 | +2.53% | 2,537,682 |
| Nov 20, 2023 | $25.88 | $26.29 | $25.17 | $25.33 | -2.24% | 1,665,674 |
| Nov 13, 2023 | $24.76 | $25.94 | $24.44 | $25.91 | +3.52% | 3,500,657 |
| Nov 6, 2023 | $26.72 | $26.75 | $24.62 | $25.03 | -2.30% | 4,082,777 |
| Oct 30, 2023 | $27.53 | $28.44 | $24.51 | $25.62 | -6.02% | 6,760,471 |
| Oct 23, 2023 | $27.79 | $28.25 | $27.03 | $27.26 | -2.36% | 2,779,581 |
| Oct 16, 2023 | $27.76 | $29.18 | $27.67 | $27.92 | +1.31% | 2,726,439 |
| Oct 9, 2023 | $26.22 | $28.44 | $26.08 | $27.56 | +4.39% | 2,759,158 |
| Oct 2, 2023 | $27.24 | $27.32 | $25.75 | $26.40 | -3.10% | 4,238,294 |
| Sep 25, 2023 | $31.73 | $33.46 | $25.15 | $27.25 | -13.89% | 7,263,924 |
| Sep 18, 2023 | $33.25 | $33.35 | $31.47 | $31.64 | -5.47% | 2,470,181 |
| Sep 11, 2023 | $32.93 | $34.28 | $32.52 | $33.47 | +1.61% | 3,771,029 |
| Sep 5, 2023 | $32.90 | $33.76 | $31.06 | $32.94 | -0.48% | 3,047,342 |
| Aug 28, 2023 | $31.73 | $33.24 | $31.73 | $33.10 | +4.32% | 2,143,184 |
| Aug 21, 2023 | $31.00 | $32.14 | $30.98 | $31.73 | +2.59% | 2,657,565 |
| Aug 14, 2023 | $30.77 | $31.15 | $30.23 | $30.93 | +0.19% | 2,381,177 |
| Aug 7, 2023 | $31.56 | $31.62 | $29.89 | $30.87 | -1.03% | 3,805,071 |
| Jul 31, 2023 | $25.35 | $31.90 | $24.82 | $31.19 | +23.04% | 8,377,554 |
| Jul 24, 2023 | $23.84 | $25.48 | $23.67 | $25.35 | +6.33% | 2,358,948 |
| Jul 17, 2023 | $22.84 | $24.05 | $22.63 | $23.84 | +4.47% | 2,139,955 |
| Jul 10, 2023 | $22.19 | $23.02 | $22.19 | $22.82 | +2.93% | 1,484,224 |
| Jul 3, 2023 | $22.21 | $22.35 | $21.77 | $22.17 | -0.36% | 1,367,896 |
| Jun 26, 2023 | $21.88 | $22.39 | $21.20 | $22.25 | +1.78% | 2,150,006 |
| Jun 20, 2023 | $23.10 | $23.10 | $21.75 | $21.86 | -5.49% | 3,132,799 |
| Jun 12, 2023 | $23.32 | $23.58 | $22.60 | $23.13 | -0.81% | 4,245,245 |
| Jun 5, 2023 | $23.08 | $24.19 | $22.84 | $23.32 | +0.26% | 2,252,282 |
| May 30, 2023 | $24.03 | $24.11 | $22.81 | $23.26 | -3.00% | 2,370,019 |
| May 22, 2023 | $24.10 | $25.67 | $23.95 | $23.98 | -0.50% | 2,693,230 |
| May 15, 2023 | $23.77 | $24.68 | $23.59 | $24.10 | +1.95% | 2,820,288 |
| May 8, 2023 | $23.98 | $24.18 | $23.51 | $23.64 | -1.79% | 2,935,134 |
| May 1, 2023 | $22.40 | $24.19 | $21.84 | $24.07 | +6.84% | 5,287,148 |
| Apr 24, 2023 | $22.46 | $22.93 | $21.93 | $22.53 | +0.31% | 2,779,596 |
| Apr 17, 2023 | $22.28 | $22.74 | $21.87 | $22.46 | +1.31% | 3,126,453 |
| Apr 10, 2023 | $22.20 | $22.66 | $21.66 | $22.17 | -0.54% | 4,676,404 |
| Apr 3, 2023 | $22.04 | $23.04 | $21.00 | $22.29 | +2.91% | 5,994,919 |
| Mar 27, 2023 | $21.88 | $21.96 | $21.45 | $21.66 | -0.51% | 6,465,579 |
| Mar 20, 2023 | $20.76 | $21.78 | $20.60 | $21.77 | +5.47% | 4,334,847 |
| Mar 13, 2023 | $20.45 | $21.23 | $20.45 | $20.64 | -0.29% | 4,457,685 |
| Mar 6, 2023 | $21.08 | $21.77 | $20.63 | $20.70 | +7.81% | 5,855,287 |
| Feb 27, 2023 | $21.40 | $21.70 | $17.86 | $19.20 | -9.90% | 5,235,273 |
| Feb 21, 2023 | $22.36 | $22.46 | $21.06 | $21.31 | -5.42% | 2,750,792 |
| Feb 13, 2023 | $23.02 | $23.28 | $20.98 | $22.53 | -2.04% | 3,264,395 |
| Feb 6, 2023 | $24.32 | $24.67 | $22.76 | $23.00 | -5.43% | 2,087,574 |
| Jan 30, 2023 | $23.26 | $24.87 | $22.65 | $24.32 | +4.56% | 3,355,623 |
| Jan 23, 2023 | $24.00 | $24.27 | $22.29 | $23.26 | -2.80% | 2,905,882 |
| Jan 17, 2023 | $22.42 | $23.98 | $22.28 | $23.93 | +6.64% | 2,637,647 |
| Jan 9, 2023 | $20.66 | $22.79 | $20.43 | $22.44 | +8.72% | 2,902,065 |
| Jan 3, 2023 | $20.40 | $20.93 | $19.78 | $20.64 | +1.62% | 2,278,564 |
| Dec 27, 2022 | $20.64 | $20.65 | $19.84 | $20.31 | -1.65% | 1,821,271 |
| Dec 19, 2022 | $20.10 | $20.97 | $20.10 | $20.65 | +2.79% | 4,146,118 |
| Dec 12, 2022 | $21.64 | $21.83 | $19.59 | $20.09 | -6.03% | 8,291,033 |
| Dec 5, 2022 | $24.75 | $24.91 | $21.31 | $21.38 | -14.41% | 6,217,387 |
| Nov 28, 2022 | $25.92 | $25.92 | $24.64 | $24.98 | -4.29% | 2,331,102 |
| Nov 21, 2022 | $26.51 | $26.61 | $25.38 | $26.10 | -1.55% | 1,147,723 |
| Nov 14, 2022 | $26.50 | $27.38 | $25.80 | $26.51 | +0.04% | 2,066,971 |
| Nov 7, 2022 | $25.35 | $26.67 | $24.31 | $26.50 | +3.72% | 3,475,179 |
| Oct 31, 2022 | $28.26 | $30.14 | $24.80 | $25.55 | -10.16% | 5,215,193 |
| Oct 24, 2022 | $28.47 | $29.35 | $27.95 | $28.44 | -0.63% | 2,671,419 |
| Oct 17, 2022 | $27.44 | $28.86 | $27.04 | $28.62 | +5.14% | 2,275,234 |
| Oct 10, 2022 | $26.41 | $28.18 | $25.68 | $27.22 | +2.79% | 2,136,691 |
| Oct 3, 2022 | $25.64 | $26.98 | $25.31 | $26.48 | +3.28% | 2,369,559 |
| Sep 26, 2022 | $24.92 | $26.46 | $24.57 | $25.64 | +2.23% | 3,084,876 |
| Sep 19, 2022 | $25.45 | $26.29 | $24.72 | $25.08 | -1.61% | 2,615,872 |
| Sep 12, 2022 | $26.13 | $26.19 | $24.58 | $25.49 | -1.92% | 3,428,635 |
| Sep 6, 2022 | $25.66 | $26.78 | $25.32 | $25.99 | +1.40% | 1,960,095 |
| Aug 29, 2022 | $26.33 | $26.82 | $25.49 | $25.63 | -4.08% | 3,088,566 |
| Aug 22, 2022 | $27.65 | $28.38 | $26.38 | $26.72 | -3.43% | 2,140,019 |
| Aug 15, 2022 | $28.29 | $28.39 | $26.53 | $27.67 | -2.60% | 2,270,589 |
| Aug 8, 2022 | $27.87 | $28.76 | $26.95 | $28.41 | -1.01% | 3,121,752 |
| Aug 1, 2022 | $27.90 | $29.70 | $26.51 | $28.70 | +0.14% | 3,804,459 |
| Jul 25, 2022 | $26.80 | $29.93 | $26.14 | $28.66 | +6.50% | 3,216,910 |
| Jul 18, 2022 | $27.45 | $28.41 | $26.69 | $26.91 | -1.21% | 2,652,490 |
| Jul 11, 2022 | $27.78 | $28.06 | $25.38 | $27.24 | -1.45% | 3,803,905 |
| Jul 5, 2022 | $25.27 | $27.73 | $24.99 | $27.64 | +8.65% | 3,459,089 |
| Jun 27, 2022 | $24.27 | $25.60 | $23.71 | $25.44 | +6.89% | 4,088,222 |
| Jun 21, 2022 | $20.75 | $23.83 | $20.75 | $23.80 | +14.98% | 3,099,394 |
| Jun 13, 2022 | $20.99 | $21.58 | $20.17 | $20.70 | -3.32% | 3,577,186 |
| Jun 6, 2022 | $21.37 | $21.91 | $20.92 | $21.41 | +0.23% | 3,384,130 |
| May 31, 2022 | $20.99 | $21.50 | $20.31 | $21.36 | +1.71% | 3,475,065 |
| May 23, 2022 | $20.67 | $21.00 | $19.68 | $21.00 | +2.84% | 2,851,415 |
| May 16, 2022 | $18.94 | $20.63 | $18.66 | $20.42 | +7.81% | 4,368,088 |
| May 9, 2022 | $18.83 | $19.29 | $17.19 | $18.94 | -1.35% | 5,758,282 |
| May 2, 2022 | $21.58 | $22.30 | $18.90 | $19.20 | -10.74% | 6,142,141 |
| Apr 25, 2022 | $22.21 | $22.81 | $21.04 | $21.51 | -3.63% | 4,251,999 |
| Apr 18, 2022 | $24.18 | $24.39 | $22.22 | $22.32 | -8.86% | 5,564,787 |
| Apr 11, 2022 | $24.86 | $25.68 | $24.02 | $24.49 | -1.49% | 3,328,306 |
| Apr 4, 2022 | $23.65 | $25.68 | $23.27 | $24.86 | +5.12% | 4,894,609 |
| Mar 28, 2022 | $23.85 | $25.06 | $22.03 | $23.65 | -1.34% | 6,069,679 |
| Mar 21, 2022 | $25.00 | $25.50 | $23.47 | $23.97 | -4.00% | 4,567,990 |
| Mar 14, 2022 | $24.26 | $25.00 | $22.73 | $24.97 | +2.67% | 4,818,523 |
| Mar 7, 2022 | $23.57 | $25.27 | $23.28 | $24.32 | +2.75% | 4,317,486 |
| Feb 28, 2022 | $22.59 | $24.34 | $22.22 | $23.67 | +4.50% | 5,091,079 |
| Feb 22, 2022 | $22.24 | $23.18 | $21.86 | $22.65 | +0.49% | 3,083,169 |
| Feb 14, 2022 | $19.90 | $23.29 | $19.37 | $22.54 | +12.76% | 5,538,757 |
| Feb 7, 2022 | $19.39 | $20.19 | $19.07 | $19.99 | +2.99% | 3,298,464 |
| Jan 31, 2022 | $17.77 | $19.58 | $17.77 | $19.41 | +10.22% | 5,008,413 |
| Jan 24, 2022 | $17.01 | $17.85 | $16.47 | $17.61 | +2.44% | 3,925,700 |
| Jan 18, 2022 | $18.18 | $18.38 | $17.11 | $17.19 | -6.83% | 3,564,340 |
| Jan 10, 2022 | $18.78 | $19.46 | $18.03 | $18.45 | -2.64% | 3,171,922 |
| Jan 3, 2022 | $19.81 | $20.89 | $18.85 | $18.95 | -4.29% | 5,067,816 |
| Dec 27, 2021 | $19.90 | $20.38 | $18.76 | $19.80 | -0.25% | 6,557,203 |
| Dec 20, 2021 | $18.36 | $21.00 | $18.36 | $19.85 | +5.25% | 8,502,764 |
| Dec 13, 2021 | $18.80 | $19.86 | $17.42 | $18.86 | +0.59% | 29,987,233 |
| Dec 6, 2021 | $21.15 | $23.43 | $15.83 | $18.75 | -10.33% | 24,233,227 |
| Nov 29, 2021 | $21.68 | $21.92 | $20.77 | $20.91 | -2.70% | 7,565,928 |
| Nov 22, 2021 | $22.87 | $23.47 | $21.41 | $21.49 | -6.03% | 3,646,046 |
| Nov 15, 2021 | $23.00 | $23.94 | $22.75 | $22.87 | -0.57% | 4,143,689 |
| Nov 8, 2021 | $22.35 | $23.38 | $22.20 | $23.00 | +11.22% | 5,061,259 |
| Nov 1, 2021 | $17.94 | $20.73 | $17.66 | $20.68 | +14.89% | 3,771,140 |
| Oct 25, 2021 | $18.66 | $18.75 | $17.57 | $18.00 | -3.85% | 3,231,722 |
| Oct 18, 2021 | $19.90 | $19.96 | $18.52 | $18.72 | -6.59% | 2,306,769 |
| Oct 11, 2021 | $20.40 | $21.58 | $20.01 | $20.04 | -1.47% | 2,242,561 |
| Oct 4, 2021 | $19.78 | $20.81 | $19.36 | $20.34 | +2.52% | 2,677,179 |
| Sep 27, 2021 | $20.29 | $20.76 | $19.56 | $19.84 | -2.22% | 1,738,770 |
| Sep 20, 2021 | $20.38 | $20.65 | $20.14 | $20.29 | -1.07% | 1,701,695 |
| Sep 13, 2021 | $21.19 | $21.19 | $19.91 | $20.51 | -2.80% | 3,964,882 |
| Sep 7, 2021 | $21.41 | $21.57 | $21.06 | $21.10 | -2.00% | 1,746,895 |
| Aug 30, 2021 | $21.73 | $21.83 | $21.20 | $21.53 | 0.00% | 2,292,428 |
| Aug 23, 2021 | $20.80 | $21.74 | $20.55 | $21.53 | +4.51% | 1,879,138 |
| Aug 16, 2021 | $20.70 | $20.85 | $20.04 | $20.60 | -0.39% | 1,831,151 |
| Aug 9, 2021 | $21.89 | $21.97 | $20.29 | $20.68 | -5.27% | 1,960,315 |
| Aug 2, 2021 | $20.75 | $21.99 | $20.64 | $21.83 | +5.10% | 3,112,692 |
| Jul 26, 2021 | $20.39 | $21.64 | $19.63 | $20.77 | +2.37% | 3,327,844 |
| Jul 19, 2021 | $20.04 | $20.78 | $19.97 | $20.29 | +0.45% | 2,424,155 |
| Jul 12, 2021 | $22.03 | $22.14 | $20.00 | $20.20 | -8.35% | 2,242,467 |
| Jul 6, 2021 | $22.26 | $22.47 | $21.69 | $22.04 | -1.21% | 1,758,439 |
| Jun 28, 2021 | $22.88 | $23.12 | $21.93 | $22.31 | -1.89% | 1,946,180 |
| Jun 21, 2021 | $22.60 | $23.14 | $21.01 | $22.74 | +1.07% | 4,574,212 |
| Jun 14, 2021 | $21.69 | $23.49 | $21.33 | $22.50 | +4.51% | 4,266,613 |
| Jun 7, 2021 | $21.43 | $22.39 | $21.26 | $21.53 | +0.56% | 2,167,549 |
| Jun 1, 2021 | $21.66 | $21.99 | $21.27 | $21.41 | -0.88% | 2,295,290 |
| May 24, 2021 | $21.60 | $21.95 | $21.12 | $21.60 | +0.37% | 2,259,594 |
| May 17, 2021 | $21.10 | $22.02 | $21.10 | $21.52 | +1.37% | 2,413,469 |
| May 10, 2021 | $21.05 | $21.44 | $19.48 | $21.23 | +0.62% | 4,956,974 |
| May 3, 2021 | $22.89 | $23.03 | $20.34 | $21.10 | -7.42% | 2,691,817 |
| Apr 26, 2021 | $24.15 | $24.51 | $22.58 | $22.79 | -5.04% | 2,013,937 |
| Apr 19, 2021 | $22.68 | $24.25 | $22.23 | $24.00 | +5.42% | 2,260,041 |
| Apr 12, 2021 | $22.67 | $23.29 | $22.12 | $22.77 | +0.37% | 1,739,739 |
| Apr 5, 2021 | $24.62 | $24.62 | $22.24 | $22.68 | -7.16% | 2,728,671 |
| Mar 29, 2021 | $24.49 | $24.56 | $23.35 | $24.43 | -0.20% | 2,104,016 |
| Mar 22, 2021 | $25.70 | $26.16 | $23.29 | $24.48 | -4.45% | 2,289,398 |
| Mar 15, 2021 | $25.67 | $26.33 | $24.70 | $25.62 | -0.27% | 2,719,477 |
| Mar 8, 2021 | $24.55 | $25.84 | $23.75 | $25.69 | +4.64% | 2,654,651 |
| Mar 1, 2021 | $25.30 | $25.61 | $23.02 | $24.55 | -2.39% | 3,661,488 |
| Feb 22, 2021 | $26.50 | $27.22 | $24.77 | $25.15 | -6.64% | 3,550,427 |
| Feb 16, 2021 | $28.25 | $28.26 | $26.68 | $26.94 | -3.79% | 2,344,386 |
| Feb 8, 2021 | $30.22 | $31.18 | $27.95 | $28.00 | -4.79% | 4,044,277 |
| Feb 1, 2021 | $28.60 | $30.10 | $28.10 | $29.41 | +4.07% | 2,006,775 |
| Jan 25, 2021 | $28.35 | $30.57 | $27.52 | $28.26 | +0.71% | 3,551,031 |
| Jan 19, 2021 | $28.47 | $29.28 | $27.41 | $28.06 | -0.28% | 1,687,254 |
| Jan 11, 2021 | $27.13 | $28.36 | $26.56 | $28.14 | +3.57% | 2,942,831 |
| Jan 4, 2021 | $26.06 | $27.54 | $25.57 | $27.17 | +3.86% | 3,259,878 |
| Dec 28, 2020 | $27.39 | $27.44 | $25.50 | $26.16 | -3.79% | 2,375,830 |
| Dec 21, 2020 | $25.91 | $27.78 | $25.51 | $27.19 | +3.54% | 2,000,626 |
| Dec 14, 2020 | $25.65 | $27.10 | $25.33 | $26.26 | +3.71% | 4,795,584 |
| Dec 7, 2020 | $23.49 | $25.43 | $23.37 | $25.32 | +7.52% | 3,991,541 |
| Nov 30, 2020 | $22.92 | $24.10 | $22.52 | $23.55 | +2.44% | 4,459,308 |
| Nov 23, 2020 | $23.81 | $24.22 | $22.50 | $22.99 | -3.93% | 4,238,281 |
| Nov 16, 2020 | $18.25 | $23.96 | $17.36 | $23.93 | +32.28% | 12,808,574 |
| Nov 9, 2020 | $18.50 | $19.39 | $17.44 | $18.09 | 0.00% | 5,413,300 |
| Nov 2, 2020 | $17.02 | $18.50 | $16.67 | $18.09 | +7.81% | 4,782,498 |
| Oct 26, 2020 | $17.74 | $18.23 | $16.52 | $16.78 | -5.99% | 4,768,057 |
| Oct 19, 2020 | $18.20 | $18.33 | $17.35 | $17.85 | -0.83% | 2,900,041 |
| Oct 12, 2020 | $18.54 | $19.15 | $17.78 | $18.00 | -1.91% | 2,542,172 |
| Oct 5, 2020 | $17.11 | $18.64 | $16.84 | $18.35 | +8.45% | 3,221,449 |
| Sep 28, 2020 | $17.20 | $17.98 | $16.88 | $16.92 | -0.99% | 4,086,465 |
| Sep 21, 2020 | $17.76 | $18.09 | $16.42 | $17.09 | -5.00% | 6,103,401 |
| Sep 14, 2020 | $17.83 | $18.93 | $16.97 | $17.99 | +1.41% | 12,767,648 |
| Sep 8, 2020 | $20.00 | $20.34 | $17.52 | $17.74 | -11.21% | 13,164,075 |
| Aug 31, 2020 | $12.60 | $23.48 | $12.45 | $19.98 | +58.45% | 110,667,746 |
| Aug 24, 2020 | $12.96 | $13.06 | $12.20 | $12.61 | -2.36% | 3,540,219 |
| Aug 17, 2020 | $13.77 | $14.17 | $12.81 | $12.92 | -6.18% | 4,956,825 |
| Aug 10, 2020 | $13.97 | $14.15 | $13.16 | $13.77 | -1.26% | 4,766,262 |
| Aug 3, 2020 | $15.06 | $15.94 | $13.06 | $13.94 | -6.76% | 9,245,714 |
| Jul 27, 2020 | $16.11 | $16.96 | $14.86 | $14.95 | -7.20% | 4,741,957 |
| Jul 20, 2020 | $16.61 | $17.00 | $15.76 | $16.11 | -2.25% | 3,502,133 |
| Jul 13, 2020 | $16.54 | $16.78 | $15.68 | $16.48 | -0.09% | 3,958,188 |
| Jul 6, 2020 | $17.56 | $17.72 | $16.32 | $16.50 | -3.99% | 3,843,256 |
| Jun 29, 2020 | $16.77 | $17.49 | $16.56 | $17.18 | +3.18% | 3,539,420 |
| Jun 22, 2020 | $16.75 | $18.53 | $16.52 | $16.65 | +2.87% | 8,251,799 |
| Jun 15, 2020 | $14.45 | $16.25 | $14.31 | $16.19 | +10.86% | 4,594,007 |
| Jun 8, 2020 | $14.20 | $15.78 | $13.81 | $14.60 | +2.89% | 6,287,205 |
| Jun 1, 2020 | $15.00 | $15.44 | $14.00 | $14.19 | -6.27% | 4,948,602 |
| May 26, 2020 | $16.03 | $16.72 | $14.62 | $15.14 | -3.87% | 4,676,304 |
| May 18, 2020 | $14.25 | $16.25 | $14.23 | $15.75 | +12.02% | 5,324,771 |
| May 11, 2020 | $13.40 | $14.33 | $13.22 | $14.06 | +4.69% | 4,838,867 |
| May 4, 2020 | $12.24 | $14.18 | $12.09 | $13.43 | +10.08% | 4,785,242 |
| Apr 27, 2020 | $13.28 | $13.69 | $11.91 | $12.20 | -7.15% | 3,921,603 |
| Apr 20, 2020 | $12.59 | $13.26 | $11.95 | $13.14 | +3.96% | 3,009,174 |
| Apr 13, 2020 | $12.20 | $12.67 | $11.57 | $12.64 | +3.52% | 3,364,005 |
| Apr 6, 2020 | $11.90 | $12.24 | $10.94 | $12.21 | +4.81% | 4,444,463 |
| Mar 30, 2020 | $11.03 | $12.49 | $11.00 | $11.65 | +7.18% | 5,037,649 |
| Mar 23, 2020 | $10.17 | $12.16 | $9.70 | $10.87 | +5.95% | 5,847,466 |
| Mar 16, 2020 | $10.03 | $11.73 | $9.71 | $10.26 | -5.00% | 11,312,190 |
| Mar 9, 2020 | $10.94 | $11.42 | $9.81 | $10.80 | -6.57% | 6,610,350 |
| Mar 2, 2020 | $12.72 | $13.25 | $11.21 | $11.56 | -8.40% | 7,986,496 |
| Feb 24, 2020 | $13.28 | $13.80 | $12.43 | $12.62 | -7.14% | 6,741,237 |
| Feb 18, 2020 | $13.25 | $14.37 | $13.25 | $13.59 | +1.87% | 3,306,162 |
| Feb 10, 2020 | $13.53 | $14.96 | $13.13 | $13.34 | -1.62% | 6,471,807 |
| Feb 3, 2020 | $12.67 | $13.96 | $12.56 | $13.56 | +7.02% | 3,940,014 |
| Jan 27, 2020 | $12.90 | $13.55 | $12.57 | $12.67 | -2.95% | 2,832,356 |
| Jan 21, 2020 | $12.90 | $13.35 | $12.55 | $13.06 | +1.20% | 3,135,242 |
| Jan 13, 2020 | $12.33 | $13.33 | $12.08 | $12.90 | +4.62% | 2,891,289 |
| Jan 6, 2020 | $12.11 | $12.45 | $11.62 | $12.33 | +1.65% | 3,433,881 |
| Dec 30, 2019 | $12.28 | $12.39 | $11.73 | $12.13 | -1.30% | 2,947,979 |
| Dec 23, 2019 | $12.57 | $12.71 | $12.07 | $12.29 | -2.46% | 2,257,046 |
| Dec 16, 2019 | $12.87 | $13.28 | $12.32 | $12.60 | -2.17% | 5,224,216 |
| Dec 9, 2019 | $13.30 | $13.98 | $12.83 | $12.88 | -3.16% | 4,013,098 |
| Dec 2, 2019 | $12.86 | $13.78 | $12.82 | $13.30 | +3.66% | 6,674,169 |
| Nov 25, 2019 | $13.08 | $13.44 | $12.76 | $12.83 | -1.57% | 3,785,111 |
| Nov 18, 2019 | $16.47 | $17.48 | $11.17 | $13.04 | -20.71% | 14,067,744 |
| Nov 11, 2019 | $14.99 | $16.65 | $14.96 | $16.44 | +9.53% | 5,324,684 |
| Nov 4, 2019 | $14.61 | $15.90 | $13.98 | $15.01 | +3.59% | 4,763,880 |
| Oct 28, 2019 | $14.48 | $14.88 | $14.08 | $14.49 | +0.07% | 2,706,916 |
| Oct 21, 2019 | $13.81 | $14.61 | $13.69 | $14.48 | +5.65% | 2,671,704 |
| Oct 14, 2019 | $14.00 | $14.56 | $13.68 | $13.71 | -2.80% | 2,895,690 |
| Oct 7, 2019 | $14.20 | $14.30 | $13.73 | $14.10 | -0.63% | 3,137,199 |
| Sep 30, 2019 | $14.56 | $14.63 | $13.52 | $14.19 | -2.67% | 3,036,162 |
| Sep 23, 2019 | $14.15 | $15.03 | $13.85 | $14.58 | +3.48% | 4,070,489 |
| Sep 16, 2019 | $13.30 | $14.12 | $13.01 | $14.09 | +5.62% | 4,838,586 |
| Sep 9, 2019 | $12.75 | $13.84 | $12.19 | $13.34 | +5.12% | 4,498,619 |
| Sep 3, 2019 | $12.59 | $12.89 | $12.12 | $12.69 | +0.63% | 2,231,262 |
| Aug 26, 2019 | $12.62 | $12.85 | $12.12 | $12.61 | +0.56% | 2,170,077 |
| Aug 19, 2019 | $13.06 | $13.24 | $12.48 | $12.54 | -3.46% | 2,715,504 |
| Aug 12, 2019 | $12.33 | $13.34 | $12.33 | $12.99 | +4.51% | 3,350,121 |
| Aug 5, 2019 | $12.18 | $12.76 | $11.93 | $12.43 | -0.56% | 3,735,766 |
| Jul 29, 2019 | $11.30 | $12.59 | $10.84 | $12.50 | +10.62% | 6,707,446 |
| Jul 22, 2019 | $11.01 | $11.33 | $10.83 | $11.30 | +2.73% | 2,532,860 |
| Jul 15, 2019 | $10.65 | $11.09 | $10.52 | $11.00 | +3.58% | 2,244,979 |
| Jul 8, 2019 | $10.79 | $11.00 | $10.21 | $10.62 | -2.30% | 2,416,709 |
| Jul 1, 2019 | $11.32 | $11.41 | $10.58 | $10.87 | -2.51% | 2,274,084 |
| Jun 24, 2019 | $10.46 | $11.21 | $10.29 | $11.15 | +6.49% | 3,199,633 |
| Jun 17, 2019 | $10.40 | $10.77 | $10.27 | $10.47 | +1.06% | 2,559,959 |
| Jun 10, 2019 | $10.15 | $10.59 | $10.00 | $10.36 | +2.37% | 2,188,623 |
| Jun 3, 2019 | $9.75 | $10.53 | $9.67 | $10.12 | +3.48% | 2,934,010 |
| May 28, 2019 | $10.32 | $10.39 | $9.55 | $9.78 | -5.14% | 3,179,832 |
| May 20, 2019 | $10.75 | $10.90 | $10.00 | $10.31 | -5.06% | 3,468,921 |
| May 13, 2019 | $10.61 | $11.07 | $10.42 | $10.86 | +0.28% | 3,583,150 |
| May 6, 2019 | $12.42 | $12.87 | $10.60 | $10.83 | -14.25% | 6,273,610 |
| Apr 29, 2019 | $12.16 | $12.78 | $12.15 | $12.63 | +4.38% | 4,305,038 |
| Apr 22, 2019 | $11.90 | $12.49 | $11.90 | $12.10 | +1.17% | 3,348,648 |
| Apr 15, 2019 | $11.93 | $12.16 | $11.67 | $11.96 | +0.34% | 2,507,965 |
| Apr 8, 2019 | $12.03 | $12.32 | $11.82 | $11.92 | -0.58% | 2,622,689 |
| Apr 1, 2019 | $11.83 | $12.13 | $11.02 | $11.99 | +2.13% | 3,669,686 |
| Mar 25, 2019 | $11.11 | $11.88 | $10.94 | $11.74 | +5.10% | 3,518,976 |
| Mar 18, 2019 | $12.20 | $12.50 | $11.15 | $11.17 | -8.22% | 4,055,385 |
| Mar 11, 2019 | $12.14 | $12.81 | $12.00 | $12.17 | +0.66% | 4,617,619 |
| Mar 4, 2019 | $12.74 | $13.03 | $11.88 | $12.09 | -5.62% | 5,099,695 |
| Feb 25, 2019 | $11.65 | $12.88 | $11.49 | $12.81 | +12.37% | 7,395,421 |
| Feb 19, 2019 | $11.71 | $11.87 | $11.06 | $11.40 | -3.39% | 4,561,795 |
| Feb 11, 2019 | $11.36 | $12.16 | $11.01 | $11.80 | +3.96% | 5,811,656 |
| Feb 4, 2019 | $10.05 | $11.77 | $9.14 | $11.35 | +13.16% | 15,798,448 |
| Jan 28, 2019 | $12.15 | $12.52 | $9.65 | $10.03 | -18.39% | 16,332,771 |
| Jan 22, 2019 | $14.85 | $15.18 | $11.26 | $12.29 | -17.74% | 11,361,008 |
| Jan 14, 2019 | $13.85 | $16.08 | $13.80 | $14.94 | +7.02% | 8,316,833 |
| Jan 7, 2019 | $13.89 | $14.25 | $13.58 | $13.96 | +1.01% | 4,475,174 |
| Dec 31, 2018 | $13.11 | $13.99 | $13.00 | $13.82 | +6.14% | 3,861,805 |
| Dec 24, 2018 | $11.72 | $13.27 | $11.70 | $13.02 | +8.50% | 3,780,683 |
| Dec 17, 2018 | $15.94 | $15.95 | $11.80 | $12.00 | -25.51% | 10,933,840 |
| Dec 10, 2018 | $13.10 | $19.48 | $12.59 | $16.11 | +23.54% | 24,146,541 |
| Dec 3, 2018 | $14.17 | $14.19 | $12.67 | $13.04 | -6.39% | 3,441,873 |
| Nov 26, 2018 | $12.91 | $14.37 | $12.73 | $13.93 | +9.60% | 4,074,795 |
| Nov 19, 2018 | $12.70 | $13.00 | $11.68 | $12.71 | -2.38% | 3,045,512 |
| Nov 12, 2018 | $12.94 | $13.30 | $12.26 | $13.02 | +0.08% | 5,571,733 |
| Nov 5, 2018 | $12.69 | $13.95 | $12.69 | $13.01 | +3.34% | 6,835,033 |
| Oct 29, 2018 | $11.79 | $12.86 | $11.21 | $12.59 | +8.25% | 5,711,372 |
| Oct 22, 2018 | $12.16 | $13.26 | $11.25 | $11.63 | -4.44% | 7,735,744 |
| Oct 15, 2018 | $12.32 | $13.16 | $12.09 | $12.17 | -0.57% | 4,044,328 |
| Oct 8, 2018 | $13.21 | $13.89 | $12.16 | $12.24 | -7.90% | 5,716,570 |
| Oct 1, 2018 | $14.21 | $14.78 | $13.03 | $13.29 | -5.21% | 5,545,341 |
| Sep 24, 2018 | $14.70 | $14.70 | $13.26 | $14.02 | -2.30% | 4,394,513 |
| Sep 17, 2018 | $14.39 | $15.00 | $14.15 | $14.35 | -0.28% | 6,664,488 |
| Sep 10, 2018 | $14.94 | $14.98 | $14.10 | $14.39 | -2.77% | 6,168,083 |
| Sep 4, 2018 | $14.91 | $15.08 | $14.00 | $14.80 | -1.46% | 4,966,584 |
| Aug 27, 2018 | $13.87 | $15.11 | $13.38 | $15.02 | +10.60% | 5,775,427 |
| Aug 20, 2018 | $13.01 | $13.89 | $12.77 | $13.58 | +5.11% | 5,151,676 |
| Aug 13, 2018 | $13.20 | $13.50 | $12.00 | $12.92 | -2.56% | 10,159,298 |
| Aug 6, 2018 | $13.87 | $14.41 | $11.55 | $13.26 | -4.26% | 9,111,909 |
| Jul 30, 2018 | $12.72 | $14.21 | $12.50 | $13.85 | +8.80% | 6,570,665 |
| Jul 23, 2018 | $13.00 | $13.63 | $12.71 | $12.73 | -2.08% | 5,105,597 |
| Jul 16, 2018 | $14.29 | $14.61 | $12.85 | $13.00 | -9.09% | 7,957,987 |
| Jul 9, 2018 | $15.24 | $15.78 | $14.29 | $14.30 | -5.98% | 4,957,330 |
| Jul 2, 2018 | $15.62 | $15.70 | $14.07 | $15.21 | -3.24% | 5,248,642 |
| Jun 25, 2018 | $16.01 | $16.58 | $15.12 | $15.72 | -2.12% | 5,535,658 |
| Jun 18, 2018 | $19.18 | $19.56 | $15.67 | $16.06 | -17.13% | 10,103,093 |
| Jun 11, 2018 | $18.58 | $19.82 | $18.43 | $19.38 | +4.64% | 5,390,727 |
| Jun 4, 2018 | $18.58 | $19.11 | $17.87 | $18.52 | +0.11% | 4,179,707 |
| May 29, 2018 | $18.53 | $20.00 | $18.14 | $18.50 | -1.07% | 4,515,427 |
| May 21, 2018 | $18.70 | $18.98 | $17.75 | $18.70 | +0.75% | 4,277,761 |
| May 14, 2018 | $16.31 | $18.60 | $16.21 | $18.56 | +14.57% | 6,861,760 |
| May 7, 2018 | $17.56 | $17.81 | $15.02 | $16.20 | -7.00% | 8,432,633 |
| Apr 30, 2018 | $17.11 | $17.75 | $16.24 | $17.42 | +1.75% | 4,713,754 |
| Apr 23, 2018 | $17.57 | $17.99 | $16.66 | $17.12 | -2.67% | 3,970,144 |
| Apr 16, 2018 | $17.00 | $18.28 | $16.83 | $17.59 | +3.59% | 4,176,006 |
| Apr 9, 2018 | $16.31 | $17.29 | $16.30 | $16.98 | +5.14% | 4,238,984 |
| Apr 2, 2018 | $16.31 | $16.79 | $15.22 | $16.15 | -1.82% | 6,163,183 |
| Mar 26, 2018 | $17.06 | $17.24 | $15.67 | $16.45 | -1.50% | 5,208,724 |
| Mar 19, 2018 | $18.01 | $18.85 | $16.63 | $16.70 | -8.54% | 8,809,441 |
| Mar 12, 2018 | $16.63 | $18.40 | $16.54 | $18.26 | +10.40% | 9,943,253 |
| Mar 5, 2018 | $14.80 | $16.98 | $14.32 | $16.54 | +10.56% | 7,822,931 |
| Feb 26, 2018 | $16.23 | $16.38 | $14.30 | $14.96 | -9.22% | 9,114,134 |
| Feb 20, 2018 | $15.79 | $18.39 | $15.25 | $16.48 | +3.13% | 8,792,734 |
| Feb 12, 2018 | $14.76 | $16.32 | $14.45 | $15.98 | +9.53% | 9,178,274 |
| Feb 5, 2018 | $19.32 | $19.85 | $13.39 | $14.59 | -37.81% | 22,011,304 |
| Jan 29, 2018 | $25.12 | $25.96 | $19.57 | $23.46 | -6.53% | 11,050,825 |
| Jan 22, 2018 | $24.20 | $25.76 | $24.12 | $25.10 | +4.67% | 9,526,195 |
| Jan 16, 2018 | $21.06 | $24.02 | $20.36 | $23.98 | +16.13% | 11,364,653 |
| Jan 8, 2018 | $18.71 | $21.00 | $18.28 | $20.65 | +10.25% | 8,789,516 |
| Jan 2, 2018 | $18.07 | $19.09 | $17.85 | $18.73 | +3.71% | 5,909,186 |
| Dec 26, 2017 | $17.90 | $19.15 | $17.25 | $18.06 | +0.95% | 21,386,500 |
| Dec 18, 2017 | $15.72 | $18.57 | $15.30 | $17.89 | +7.71% | 12,269,171 |
| Dec 11, 2017 | $16.78 | $17.77 | $16.10 | $16.61 | -1.07% | 6,480,457 |
| Dec 4, 2017 | $18.40 | $19.62 | $15.35 | $16.79 | -7.75% | 7,546,581 |
| Nov 27, 2017 | $17.67 | $18.38 | $16.88 | $18.20 | +3.53% | 7,380,322 |
| Nov 20, 2017 | $18.20 | $18.38 | $16.93 | $17.58 | -4.40% | 4,811,192 |
| Nov 13, 2017 | $17.64 | $19.50 | $17.46 | $18.39 | +3.78% | 4,720,024 |
| Nov 6, 2017 | $17.30 | $18.54 | $16.71 | $17.72 | +2.31% | 6,050,663 |
| Oct 30, 2017 | $18.61 | $19.93 | $16.25 | $17.32 | -7.08% | 8,732,234 |
| Oct 23, 2017 | $18.47 | $19.53 | $18.10 | $18.64 | +1.36% | 6,750,757 |
| Oct 16, 2017 | $18.19 | $18.88 | $17.94 | $18.39 | +2.62% | 5,905,666 |
| Oct 9, 2017 | $20.37 | $20.47 | $16.05 | $17.92 | -12.03% | 13,918,723 |
| Oct 2, 2017 | $19.50 | $20.77 | $19.21 | $20.37 | +5.54% | 6,129,773 |
| Sep 25, 2017 | $18.49 | $19.60 | $18.25 | $19.30 | +6.04% | 8,210,067 |
| Sep 18, 2017 | $18.00 | $18.54 | $17.27 | $18.20 | +2.19% | 6,666,222 |
| Sep 11, 2017 | $17.73 | $18.31 | $16.97 | $17.81 | +3.19% | 6,520,970 |
| Sep 5, 2017 | $16.96 | $17.50 | $16.31 | $17.26 | +2.74% | 6,811,930 |
| Aug 28, 2017 | $14.17 | $17.07 | $14.06 | $16.80 | +19.74% | 10,966,124 |
| Aug 21, 2017 | $14.52 | $14.92 | $14.02 | $14.03 | -3.37% | 3,145,616 |
| Aug 14, 2017 | $14.20 | $15.58 | $13.95 | $14.52 | +3.20% | 6,568,044 |
| Aug 7, 2017 | $14.39 | $15.26 | $13.65 | $14.07 | -1.88% | 5,740,404 |
| Jul 31, 2017 | $12.20 | $14.63 | $11.98 | $14.34 | +17.83% | 8,731,201 |
| Jul 24, 2017 | $13.00 | $13.10 | $11.88 | $12.17 | -6.17% | 3,964,575 |
| Jul 17, 2017 | $12.30 | $13.25 | $12.01 | $12.97 | +5.36% | 4,545,550 |
| Jul 10, 2017 | $12.01 | $12.56 | $11.83 | $12.31 | +2.33% | 2,682,081 |
| Jul 3, 2017 | $11.83 | $12.14 | $11.53 | $12.03 | +1.95% | 1,747,142 |
| Jun 26, 2017 | $12.67 | $12.74 | $11.50 | $11.80 | -5.83% | 3,907,424 |
| Jun 19, 2017 | $10.75 | $12.57 | $10.71 | $12.53 | +17.54% | 5,702,908 |
| Jun 12, 2017 | $11.47 | $11.71 | $10.40 | $10.66 | -7.47% | 5,415,095 |
| Jun 5, 2017 | $12.02 | $12.51 | $11.25 | $11.52 | -4.16% | 5,583,296 |
| May 30, 2017 | $12.27 | $12.49 | $11.12 | $12.02 | -2.20% | 5,903,694 |
| May 22, 2017 | $11.86 | $12.40 | $11.41 | $12.29 | +4.33% | 5,774,138 |
| May 15, 2017 | $10.62 | $11.89 | $10.41 | $11.78 | +12.51% | 5,066,097 |
| May 8, 2017 | $9.34 | $10.51 | $9.24 | $10.47 | +11.38% | 4,903,209 |
| May 1, 2017 | $9.56 | $10.53 | $9.00 | $9.40 | -1.47% | 6,261,317 |
| Apr 24, 2017 | $9.21 | $9.66 | $9.14 | $9.54 | +4.72% | 3,806,723 |
| Apr 17, 2017 | $10.64 | $11.24 | $8.90 | $9.11 | -14.22% | 7,005,097 |
| Apr 10, 2017 | $10.73 | $10.92 | $10.45 | $10.62 | -0.28% | 1,878,017 |
| Apr 3, 2017 | $11.00 | $11.24 | $10.36 | $10.65 | -2.83% | 4,676,716 |
| Mar 27, 2017 | $9.98 | $11.58 | $9.81 | $10.96 | +8.30% | 5,705,766 |
| Mar 20, 2017 | $9.80 | $10.53 | $9.76 | $10.12 | +2.22% | 4,038,753 |
| Mar 13, 2017 | $11.23 | $11.40 | $9.55 | $9.90 | -8.92% | 7,764,356 |
| Mar 6, 2017 | $9.95 | $10.96 | $9.16 | $10.87 | +11.60% | 5,720,294 |
| Feb 27, 2017 | $8.84 | $9.82 | $8.84 | $9.74 | +10.06% | 4,144,001 |
| Feb 21, 2017 | $8.31 | $8.87 | $8.14 | $8.85 | +6.69% | 3,058,252 |
| Feb 13, 2017 | $8.35 | $8.50 | $8.18 | $8.30 | +0.30% | 1,943,198 |
| Feb 6, 2017 | $7.91 | $8.29 | $7.58 | $8.27 | +3.76% | 2,827,805 |
| Jan 30, 2017 | $7.53 | $7.98 | $6.70 | $7.97 | +6.13% | 4,487,422 |
| Jan 23, 2017 | $7.37 | $7.63 | $6.87 | $7.51 | +1.49% | 2,549,780 |
| Jan 17, 2017 | $8.08 | $8.21 | $7.40 | $7.40 | -9.42% | 1,599,647 |
| Jan 9, 2017 | $7.89 | $8.40 | $7.77 | $8.17 | +4.08% | 2,687,294 |
| Jan 3, 2017 | $7.29 | $7.88 | $7.20 | $7.85 | +8.13% | 2,483,979 |
| Dec 27, 2016 | $8.09 | $8.16 | $7.18 | $7.26 | -10.59% | 2,196,447 |
| Dec 19, 2016 | $8.41 | $8.54 | $7.77 | $8.12 | -2.87% | 3,281,872 |
| Dec 12, 2016 | $8.50 | $8.69 | $8.14 | $8.36 | +0.97% | 5,899,089 |
| Dec 5, 2016 | $8.04 | $8.47 | $7.68 | $8.28 | +3.50% | 3,476,469 |
| Nov 28, 2016 | $9.16 | $9.21 | $7.58 | $8.00 | -12.85% | 5,081,422 |
| Nov 21, 2016 | $9.45 | $9.54 | $8.86 | $9.18 | -2.86% | 2,462,031 |
| Nov 14, 2016 | $9.90 | $10.00 | $8.96 | $9.45 | – | 5,679,598 |
Seasonality
CORT 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 | 4.1% | -0.6% | 12.7% | -3.3% | 11.1% | 5.3% | 5.1% | 6.0% | 8.5% | -4.4% | 6.0% | -6.7% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 14.6% | -10.5% | 12.9% | 15.4% | 49.4% | 25.1% | 31.7% | -1.0% | 1.7% | -29.6% | ||
| 2025 | 32.8% | -9.5% | 88.5% | -37.1% | 7.9% | -5.4% | -8.5% | 3.8% | 19.2% | -11.6% | 8.1% | -56.2% |
| 2024 | -35.0% | 11.4% | 7.2% | -7.4% | 29.4% | 7.7% | 19.0% | -8.7% | 31.1% | 5.8% | 17.8% | -12.6% |
| 2023 | 12.6% | -8.9% | 4.0% | 4.0% | 4.3% | -5.3% | 14.5% | 28.5% | -16.8% | 3.1% | -9.3% | 27.5% |
| 2022 | -5.2% | 18.8% | 1.0% | -4.5% | -3.1% | 14.1% | 20.5% | -9.9% | -0.7% | 11.5% | -11.6% | -19.7% |
| 2021 | 8.0% | -11.0% | -5.4% | -4.2% | -5.2% | 1.9% | -5.6% | 2.5% | -7.5% | -8.5% | 16.7% | -5.7% |
| 2020 | 4.7% | -0.4% | -5.8% | 6.5% | 19.6% | 11.1% | -11.1% | -15.1% | 37.0% | -3.6% | 34.9% | 15.5% |
| 2019 | -16.3% | 11.5% | -5.9% | 5.5% | -21.0% | 14.0% | 1.0% | 12.0% | 12.1% | 3.2% | -12.1% | -5.7% |
| 2018 | 27.4% | -34.0% | 8.3% | 1.4% | 10.9% | -15.0% | -16.5% | 14.4% | -6.7% | -16.2% | 18.6% | -4.1% |
| 2017 | -2.1% | 26.4% | 21.9% | -13.0% | 18.6% | 4.3% | 5.7% | 33.7% | 15.8% | 2.0% | -8.9% | 0.7% |