United States Commodity Index Funds Trust (CPER) stock
CPERNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as USCI
Financials through Q1 FY2022, quarter ended Mar 31, 2022Last filing: 10-Q on Aug 7, 2026
$38.99−0.74 (-1.86%)
Close on Oct 30, 2026Market cap $4.87BP/E –Yield –
Price history
United States Commodity Index Funds Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.99
-1.86% on the day
52-week range
$30.49 – $41.52
-6.1% from the high
Change over 52 weeks
+23.5%
From $31.57 on Oct 30, 2025
Average volume
474,229
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.26 | $40.36 | $38.80 | $38.99 | -0.18% | 1,995,563 |
| Oct 19, 2026 | $39.44 | $39.97 | $38.38 | $39.06 | -1.11% | 2,269,563 |
| Oct 12, 2026 | $40.66 | $40.69 | $39.20 | $39.50 | -2.01% | 2,417,842 |
| Oct 5, 2026 | $39.66 | $40.39 | $39.42 | $40.31 | +2.00% | 1,921,847 |
| Sep 28, 2026 | $39.71 | $40.14 | $39.22 | $39.52 | -2.68% | 2,035,572 |
| Sep 21, 2026 | $40.83 | $41.52 | $40.33 | $40.61 | +0.94% | 3,132,427 |
| Sep 14, 2026 | $38.23 | $40.25 | $38.06 | $40.23 | +2.68% | 2,188,869 |
| Sep 8, 2026 | $41.00 | $41.29 | $38.94 | $39.18 | -1.93% | 4,248,526 |
| Aug 31, 2026 | $40.26 | $40.26 | $38.99 | $39.95 | +0.71% | 1,901,288 |
| Aug 24, 2026 | $40.31 | $40.83 | $39.64 | $39.67 | -0.80% | 2,191,953 |
| Aug 17, 2026 | $40.00 | $40.17 | $38.96 | $39.99 | -0.05% | 3,240,255 |
| Aug 10, 2026 | $40.06 | $40.42 | $39.85 | $40.01 | +0.28% | 1,863,335 |
| Aug 3, 2026 | $38.98 | $40.97 | $38.95 | $39.90 | +0.86% | 3,027,667 |
| Jul 27, 2026 | $38.74 | $39.61 | $38.03 | $39.56 | +3.16% | 2,174,417 |
| Jul 20, 2026 | $38.31 | $39.75 | $38.24 | $38.35 | +1.13% | 2,212,041 |
| Jul 13, 2026 | $38.35 | $38.95 | $37.52 | $37.92 | -0.18% | 1,910,158 |
| Jul 6, 2026 | $37.43 | $38.04 | $36.66 | $37.99 | +1.88% | 1,574,486 |
| Jun 29, 2026 | $37.23 | $38.10 | $37.01 | $37.29 | -0.11% | 1,229,148 |
| Jun 22, 2026 | $38.85 | $39.02 | $36.12 | $37.33 | -3.94% | 3,497,004 |
| Jun 15, 2026 | $39.62 | $39.82 | $38.54 | $38.86 | -1.74% | 2,658,303 |
| Jun 8, 2026 | $38.79 | $39.56 | $37.72 | $39.55 | +3.86% | 3,732,193 |
| Jun 1, 2026 | $39.45 | $40.75 | $38.03 | $38.08 | -2.01% | 3,688,264 |
| May 26, 2026 | $38.92 | $39.15 | $38.40 | $38.86 | -0.15% | 1,880,416 |
| May 18, 2026 | $38.21 | $38.96 | $37.40 | $38.92 | +2.05% | 3,808,952 |
| May 11, 2026 | $39.24 | $40.78 | $38.11 | $38.14 | -0.34% | 7,303,503 |
| May 4, 2026 | $35.79 | $38.35 | $35.33 | $38.27 | +5.63% | 3,924,898 |
| Apr 27, 2026 | $36.87 | $36.98 | $35.83 | $36.23 | -1.92% | 2,850,736 |
| Apr 20, 2026 | $37.11 | $37.66 | $36.53 | $36.94 | -0.94% | 3,314,390 |
| Apr 13, 2026 | $35.92 | $37.50 | $35.87 | $37.29 | +3.96% | 3,421,755 |
| Apr 6, 2026 | $34.38 | $36.31 | $33.85 | $35.87 | +4.36% | 2,919,207 |
| Mar 30, 2026 | $33.66 | $34.96 | $33.44 | $34.37 | +2.75% | 4,479,922 |
| Mar 23, 2026 | $33.20 | $34.17 | $33.01 | $33.45 | +3.40% | 2,575,440 |
| Mar 16, 2026 | $35.46 | $35.78 | $32.31 | $32.35 | -7.09% | 7,078,554 |
| Mar 9, 2026 | $35.34 | $36.38 | $34.77 | $34.82 | -2.27% | 3,374,947 |
| Mar 2, 2026 | $36.39 | $36.50 | $35.22 | $35.63 | -3.39% | 5,031,691 |
| Feb 23, 2026 | $35.79 | $37.17 | $35.43 | $36.88 | +1.96% | 4,763,908 |
| Feb 17, 2026 | $34.85 | $36.18 | $34.64 | $36.17 | +1.72% | 3,567,625 |
| Feb 9, 2026 | $36.25 | $36.84 | $35.20 | $35.56 | -1.88% | 5,006,662 |
| Feb 2, 2026 | $35.68 | $37.52 | $35.18 | $36.24 | -0.52% | 8,757,637 |
| Jan 26, 2026 | $37.01 | $40.44 | $35.38 | $36.43 | -0.25% | 21,821,700 |
| Jan 20, 2026 | $35.70 | $36.68 | $35.18 | $36.52 | +1.61% | 7,312,986 |
| Jan 12, 2026 | $36.48 | $37.51 | $35.46 | $35.94 | -0.58% | 8,093,495 |
| Jan 5, 2026 | $36.37 | $37.35 | $34.98 | $36.15 | +3.34% | 6,146,967 |
| Dec 29, 2025 | $34.32 | $35.55 | $34.08 | $34.98 | -2.32% | 4,201,078 |
| Dec 22, 2025 | $33.77 | $36.09 | $33.59 | $35.81 | +6.58% | 3,907,028 |
| Dec 15, 2025 | $33.45 | $34.01 | $32.71 | $33.60 | +2.35% | 2,520,653 |
| Dec 8, 2025 | $33.40 | $33.82 | $32.40 | $32.83 | -1.56% | 3,008,111 |
| Dec 1, 2025 | $32.57 | $33.51 | $32.03 | $33.35 | +3.31% | 3,062,775 |
| Nov 24, 2025 | $30.91 | $32.43 | $30.84 | $32.28 | +3.89% | 1,353,826 |
| Nov 17, 2025 | $31.05 | $31.24 | $30.67 | $31.07 | -0.80% | 1,694,006 |
| Nov 10, 2025 | $31.21 | $31.92 | $31.04 | $31.32 | +2.12% | 2,101,405 |
| Nov 3, 2025 | $31.54 | $31.54 | $30.49 | $30.67 | -2.73% | 2,830,247 |
| Oct 27, 2025 | $31.88 | $32.62 | $31.17 | $31.53 | -0.19% | 3,295,920 |
| Oct 20, 2025 | $31.03 | $31.80 | $30.41 | $31.59 | +2.50% | 2,136,546 |
| Oct 13, 2025 | $31.63 | $31.93 | $30.47 | $30.82 | +1.82% | 3,092,599 |
| Oct 6, 2025 | $31.04 | $32.40 | $30.01 | $30.27 | -3.35% | 3,708,770 |
| Sep 29, 2025 | $29.76 | $31.53 | $29.72 | $31.32 | +6.64% | 3,119,098 |
| Sep 22, 2025 | $28.47 | $29.85 | $28.37 | $29.37 | +2.76% | 2,493,520 |
| Sep 15, 2025 | $28.74 | $29.07 | $28.20 | $28.58 | -0.07% | 862,958 |
| Sep 8, 2025 | $27.97 | $28.80 | $27.95 | $28.60 | +2.36% | 1,517,102 |
| Sep 2, 2025 | $28.08 | $28.57 | $27.85 | $27.94 | -0.68% | 743,457 |
| Aug 25, 2025 | $27.87 | $28.22 | $27.37 | $28.13 | +1.30% | 834,596 |
| Aug 18, 2025 | $27.83 | $27.94 | $27.52 | $27.77 | -0.54% | 1,559,276 |
| Aug 11, 2025 | $27.69 | $28.20 | $27.54 | $27.92 | +0.54% | 1,470,564 |
| Aug 4, 2025 | $27.67 | $27.95 | $27.16 | $27.77 | +0.73% | 2,160,279 |
| Jul 28, 2025 | $35.55 | $35.94 | $27.08 | $27.57 | -23.07% | 7,054,793 |
| Jul 21, 2025 | $34.87 | $36.69 | $34.66 | $35.84 | +3.40% | 1,117,889 |
| Jul 14, 2025 | $34.04 | $34.75 | $33.80 | $34.66 | +0.43% | 998,886 |
| Jul 7, 2025 | $31.09 | $35.00 | $30.88 | $34.51 | +8.15% | 2,550,280 |
| Jun 30, 2025 | $31.49 | $32.29 | $31.31 | $31.91 | +0.76% | 489,654 |
| Jun 23, 2025 | $30.10 | $31.92 | $30.07 | $31.67 | +4.56% | 1,035,756 |
| Jun 16, 2025 | $30.21 | $30.42 | $29.88 | $30.29 | +1.75% | 452,003 |
| Jun 9, 2025 | $30.70 | $30.89 | $29.69 | $29.77 | -1.52% | 1,140,727 |
| Jun 2, 2025 | $30.44 | $31.62 | $30.15 | $30.23 | +2.96% | 778,907 |
| May 26, 2025 | $29.33 | $30.50 | $29.07 | $29.36 | -3.39% | 847,283 |
| May 19, 2025 | $28.86 | $30.50 | $28.80 | $30.39 | +6.22% | 910,345 |
| May 12, 2025 | $28.96 | $29.55 | $28.54 | $28.61 | -1.14% | 842,570 |
| May 5, 2025 | $29.50 | $29.79 | $28.45 | $28.94 | -0.55% | 461,513 |
| Apr 28, 2025 | $30.56 | $30.56 | $28.27 | $29.10 | -4.21% | 673,900 |
| Apr 21, 2025 | $30.02 | $30.79 | $29.50 | $30.38 | +3.09% | 614,812 |
| Apr 14, 2025 | $28.83 | $29.83 | $28.63 | $29.47 | +3.37% | 481,504 |
| Apr 7, 2025 | $26.73 | $28.65 | $25.65 | $28.51 | +3.60% | 1,647,658 |
| Mar 31, 2025 | $31.50 | $31.74 | $27.35 | $27.52 | -13.87% | 1,662,926 |
| Mar 24, 2025 | $32.17 | $33.11 | $31.74 | $31.95 | +0.16% | 1,652,043 |
| Mar 17, 2025 | $30.67 | $32.05 | $30.58 | $31.90 | +4.73% | 1,103,888 |
| Mar 10, 2025 | $29.25 | $30.86 | $28.91 | $30.46 | +3.32% | 1,073,234 |
| Mar 3, 2025 | $28.93 | $30.30 | $28.27 | $29.48 | +3.88% | 762,792 |
| Feb 24, 2025 | $28.51 | $29.01 | $28.10 | $28.38 | -0.77% | 563,353 |
| Feb 18, 2025 | $28.82 | $29.20 | $28.29 | $28.60 | -2.29% | 352,211 |
| Feb 10, 2025 | $29.25 | $30.18 | $28.60 | $29.27 | +1.28% | 876,793 |
| Feb 3, 2025 | $26.84 | $28.98 | $26.76 | $28.90 | +7.64% | 718,549 |
| Jan 27, 2025 | $26.81 | $27.28 | $26.59 | $26.85 | -1.10% | 244,624 |
| Jan 21, 2025 | $27.00 | $27.26 | $26.84 | $27.15 | -0.37% | 429,127 |
| Jan 13, 2025 | $26.87 | $27.80 | $26.87 | $27.25 | +1.34% | 817,830 |
| Jan 6, 2025 | $25.84 | $27.33 | $25.84 | $26.89 | +5.24% | 382,548 |
| Dec 30, 2024 | $25.65 | $25.69 | $25.10 | $25.55 | -0.93% | 529,174 |
| Dec 23, 2024 | $25.57 | $25.90 | $25.50 | $25.79 | +0.66% | 198,254 |
| Dec 16, 2024 | $26.18 | $26.19 | $25.40 | $25.62 | -1.91% | 500,861 |
| Dec 9, 2024 | $26.67 | $26.76 | $26.11 | $26.12 | -0.11% | 330,129 |
| Dec 2, 2024 | $25.77 | $26.36 | $25.68 | $26.15 | +1.36% | 192,741 |
| Nov 25, 2024 | $26.02 | $26.02 | $25.64 | $25.80 | +0.51% | 151,250 |
| Nov 18, 2024 | $25.67 | $26.20 | $25.65 | $25.67 | +0.27% | 469,540 |
| Nov 11, 2024 | $26.89 | $26.94 | $25.54 | $25.60 | -5.57% | 1,013,626 |
| Nov 4, 2024 | $27.71 | $28.19 | $26.60 | $27.11 | -0.88% | 890,035 |
| Oct 28, 2024 | $27.34 | $27.68 | $27.18 | $27.35 | -0.29% | 561,529 |
| Oct 21, 2024 | $27.74 | $27.82 | $27.11 | $27.43 | -0.54% | 597,588 |
| Oct 14, 2024 | $27.57 | $27.92 | $27.08 | $27.58 | -2.09% | 1,154,043 |
| Oct 7, 2024 | $28.43 | $28.63 | $27.41 | $28.17 | -1.47% | 685,766 |
| Sep 30, 2024 | $28.20 | $29.16 | $28.04 | $28.59 | -0.17% | 525,643 |
| Sep 23, 2024 | $27.28 | $29.02 | $27.11 | $28.64 | +5.64% | 771,840 |
| Sep 16, 2024 | $26.70 | $27.23 | $26.57 | $27.11 | +2.69% | 487,179 |
| Sep 9, 2024 | $25.80 | $26.50 | $25.50 | $26.40 | +3.90% | 414,058 |
| Sep 3, 2024 | $25.54 | $25.95 | $25.31 | $25.41 | -3.42% | 423,443 |
| Aug 26, 2024 | $26.69 | $26.88 | $26.19 | $26.31 | -0.64% | 737,088 |
| Aug 19, 2024 | $26.14 | $26.56 | $25.93 | $26.48 | +1.46% | 319,144 |
| Aug 12, 2024 | $25.33 | $26.11 | $25.19 | $26.10 | +4.23% | 790,158 |
| Aug 5, 2024 | $25.00 | $25.36 | $24.70 | $25.04 | -3.13% | 634,340 |
| Jul 29, 2024 | $25.59 | $26.35 | $25.29 | $25.85 | +0.47% | 780,267 |
| Jul 22, 2024 | $26.06 | $26.25 | $25.49 | $25.73 | -2.54% | 1,266,219 |
| Jul 15, 2024 | $28.23 | $28.27 | $26.38 | $26.40 | -6.81% | 944,707 |
| Jul 8, 2024 | $28.72 | $28.80 | $27.90 | $28.33 | -1.56% | 831,261 |
| Jul 1, 2024 | $27.57 | $28.79 | $27.37 | $28.78 | +5.77% | 659,836 |
| Jun 24, 2024 | $27.48 | $27.67 | $26.92 | $27.21 | -0.84% | 724,872 |
| Jun 17, 2024 | $27.27 | $28.17 | $27.13 | $27.44 | -0.90% | 731,964 |
| Jun 10, 2024 | $28.01 | $28.29 | $27.45 | $27.69 | +0.95% | 969,984 |
| Jun 3, 2024 | $28.76 | $28.86 | $27.43 | $27.43 | -3.48% | 1,436,508 |
| May 28, 2024 | $30.06 | $30.07 | $28.10 | $28.42 | -2.77% | 1,241,110 |
| May 20, 2024 | $30.96 | $31.63 | $29.17 | $29.23 | -6.28% | 2,208,197 |
| May 13, 2024 | $29.14 | $31.20 | $29.08 | $31.19 | +8.26% | 1,491,574 |
| May 6, 2024 | $28.73 | $28.92 | $28.15 | $28.81 | +1.55% | 826,855 |
| Apr 29, 2024 | $28.86 | $29.14 | $27.83 | $28.37 | -0.63% | 1,026,798 |
| Apr 22, 2024 | $28.04 | $28.65 | $27.50 | $28.55 | +1.60% | 1,187,056 |
| Apr 15, 2024 | $27.21 | $28.28 | $26.71 | $28.10 | +5.20% | 1,190,597 |
| Apr 8, 2024 | $26.82 | $27.23 | $26.46 | $26.71 | +0.64% | 659,757 |
| Apr 1, 2024 | $25.49 | $26.58 | $25.31 | $26.54 | +5.65% | 778,937 |
| Mar 25, 2024 | $25.00 | $25.20 | $24.79 | $25.12 | +0.56% | 559,939 |
| Mar 18, 2024 | $25.91 | $25.94 | $24.98 | $24.98 | -2.84% | 1,172,989 |
| Mar 11, 2024 | $24.37 | $25.78 | $24.30 | $25.71 | +6.02% | 1,335,596 |
| Mar 4, 2024 | $24.04 | $24.49 | $23.91 | $24.25 | +1.00% | 535,644 |
| Feb 26, 2024 | $23.86 | $24.07 | $23.76 | $24.01 | -0.50% | 706,682 |
| Feb 20, 2024 | $23.93 | $24.33 | $23.86 | $24.13 | +1.22% | 502,907 |
| Feb 12, 2024 | $23.02 | $23.89 | $23.00 | $23.84 | +3.88% | 231,840 |
| Feb 5, 2024 | $23.52 | $23.67 | $22.81 | $22.95 | -3.53% | 350,050 |
| Jan 29, 2024 | $24.02 | $24.50 | $23.76 | $23.79 | -0.94% | 375,092 |
| Jan 22, 2024 | $23.41 | $24.20 | $23.31 | $24.02 | +1.72% | 424,280 |
| Jan 16, 2024 | $23.46 | $23.62 | $23.10 | $23.61 | +1.55% | 197,041 |
| Jan 8, 2024 | $23.63 | $23.78 | $23.23 | $23.25 | -1.69% | 238,044 |
| Jan 2, 2024 | $23.99 | $24.15 | $23.60 | $23.65 | -2.03% | 535,554 |
| Dec 26, 2023 | $24.42 | $24.58 | $24.04 | $24.14 | +0.21% | 148,759 |
| Dec 18, 2023 | $23.95 | $24.33 | $23.76 | $24.09 | +0.58% | 582,865 |
| Dec 11, 2023 | $23.56 | $24.16 | $23.28 | $23.95 | +0.93% | 712,097 |
| Dec 4, 2023 | $23.88 | $23.94 | $23.07 | $23.73 | -2.10% | 299,852 |
| Nov 27, 2023 | $23.55 | $24.30 | $23.38 | $24.24 | +2.15% | 267,709 |
| Nov 20, 2023 | $23.32 | $23.81 | $23.32 | $23.73 | +1.89% | 238,289 |
| Nov 13, 2023 | $22.65 | $23.30 | $22.65 | $23.29 | +3.74% | 177,268 |
| Nov 6, 2023 | $23.12 | $23.18 | $22.38 | $22.45 | -1.75% | 118,618 |
| Oct 30, 2023 | $22.76 | $23.00 | $22.57 | $22.85 | +0.84% | 338,044 |
| Oct 23, 2023 | $22.16 | $22.72 | $22.02 | $22.66 | +2.63% | 213,883 |
| Oct 16, 2023 | $22.18 | $22.41 | $22.01 | $22.08 | -0.27% | 571,978 |
| Oct 9, 2023 | $22.55 | $22.70 | $22.10 | $22.14 | -1.38% | 104,387 |
| Oct 2, 2023 | $22.70 | $22.70 | $21.95 | $22.45 | -2.48% | 228,067 |
| Sep 25, 2023 | $22.71 | $23.25 | $22.42 | $23.02 | +0.79% | 310,327 |
| Sep 18, 2023 | $23.39 | $23.39 | $22.71 | $22.84 | -2.56% | 317,521 |
| Sep 11, 2023 | $23.40 | $23.58 | $23.24 | $23.44 | +2.49% | 173,799 |
| Sep 5, 2023 | $23.58 | $23.70 | $22.84 | $22.87 | -3.54% | 588,721 |
| Aug 28, 2023 | $23.33 | $23.99 | $23.26 | $23.71 | +2.02% | 386,197 |
| Aug 21, 2023 | $23.03 | $23.60 | $22.98 | $23.24 | +1.13% | 468,011 |
| Aug 14, 2023 | $22.99 | $23.15 | $22.62 | $22.98 | -0.43% | 394,082 |
| Aug 7, 2023 | $23.94 | $23.95 | $23.01 | $23.08 | -3.39% | 393,721 |
| Jul 31, 2023 | $24.50 | $24.89 | $23.67 | $23.89 | -1.81% | 1,349,246 |
| Jul 24, 2023 | $23.59 | $24.38 | $23.55 | $24.33 | +3.27% | 469,768 |
| Jul 17, 2023 | $23.69 | $23.95 | $23.42 | $23.56 | -2.64% | 353,064 |
| Jul 10, 2023 | $23.23 | $24.40 | $23.14 | $24.20 | +3.82% | 577,929 |
| Jul 3, 2023 | $23.33 | $23.44 | $22.95 | $23.31 | +0.47% | 100,604 |
| Jun 26, 2023 | $23.45 | $23.52 | $22.68 | $23.20 | -1.44% | 318,313 |
| Jun 20, 2023 | $23.91 | $24.20 | $23.35 | $23.54 | -1.38% | 213,504 |
| Jun 12, 2023 | $23.15 | $24.08 | $23.05 | $23.87 | +2.53% | 409,333 |
| Jun 5, 2023 | $23.00 | $23.58 | $22.92 | $23.28 | +1.31% | 194,649 |
| May 30, 2023 | $22.55 | $23.14 | $22.33 | $22.98 | +1.64% | 227,977 |
| May 22, 2023 | $22.64 | $22.81 | $21.88 | $22.61 | -1.40% | 302,856 |
| May 15, 2023 | $23.00 | $23.18 | $22.50 | $22.93 | +0.13% | 239,156 |
| May 8, 2023 | $24.10 | $24.17 | $22.66 | $22.90 | -4.22% | 329,313 |
| May 1, 2023 | $24.00 | $24.48 | $23.50 | $23.91 | +0.25% | 228,567 |
| Apr 24, 2023 | $24.46 | $24.46 | $23.42 | $23.85 | -2.37% | 453,037 |
| Apr 17, 2023 | $25.15 | $25.15 | $24.30 | $24.43 | -2.82% | 447,287 |
| Apr 10, 2023 | $24.33 | $25.60 | $24.26 | $25.14 | +2.28% | 329,013 |
| Apr 3, 2023 | $24.94 | $25.00 | $24.10 | $24.58 | -1.44% | 223,195 |
| Mar 27, 2023 | $24.81 | $25.15 | $24.67 | $24.94 | +0.40% | 217,476 |
| Mar 20, 2023 | $23.87 | $25.16 | $23.87 | $24.84 | +4.59% | 550,286 |
| Mar 13, 2023 | $24.28 | $24.84 | $23.29 | $23.75 | -2.66% | 628,469 |
| Mar 6, 2023 | $24.72 | $24.94 | $24.13 | $24.40 | -1.82% | 312,151 |
| Feb 27, 2023 | $24.26 | $25.42 | $24.14 | $24.85 | +3.29% | 616,635 |
| Feb 21, 2023 | $25.57 | $25.64 | $24.03 | $24.06 | -3.99% | 599,134 |
| Feb 13, 2023 | $24.50 | $25.19 | $24.18 | $25.06 | +2.62% | 894,223 |
| Feb 6, 2023 | $24.48 | $24.99 | $24.28 | $24.42 | -0.57% | 490,442 |
| Jan 30, 2023 | $25.45 | $25.69 | $24.50 | $24.56 | -4.14% | 645,023 |
| Jan 23, 2023 | $25.71 | $26.02 | $25.30 | $25.62 | -1.20% | 805,498 |
| Jan 17, 2023 | $25.52 | $26.38 | $25.27 | $25.93 | +1.49% | 2,181,477 |
| Jan 9, 2023 | $24.21 | $25.64 | $24.21 | $25.55 | +7.40% | 1,095,189 |
| Jan 3, 2023 | $23.07 | $23.79 | $22.54 | $23.79 | +3.03% | 796,623 |
| Dec 27, 2022 | $23.15 | $23.45 | $22.86 | $23.09 | +0.13% | 847,573 |
| Dec 19, 2022 | $22.88 | $23.14 | $22.66 | $23.06 | +1.23% | 446,944 |
| Dec 12, 2022 | $23.06 | $23.69 | $22.66 | $22.78 | -1.94% | 630,557 |
| Dec 5, 2022 | $23.21 | $23.65 | $22.75 | $23.23 | -0.30% | 423,163 |
| Nov 28, 2022 | $21.75 | $23.31 | $21.66 | $23.30 | +6.83% | 546,297 |
| Nov 21, 2022 | $21.69 | $22.03 | $21.46 | $21.81 | -0.68% | 374,143 |
| Nov 14, 2022 | $23.11 | $23.33 | $21.94 | $21.96 | -7.46% | 539,646 |
| Nov 7, 2022 | $21.81 | $23.82 | $21.61 | $23.73 | +5.98% | 669,655 |
| Oct 31, 2022 | $20.26 | $22.40 | $20.22 | $22.39 | +7.96% | 468,597 |
| Oct 24, 2022 | $20.82 | $21.46 | $20.45 | $20.74 | -1.14% | 430,623 |
| Oct 17, 2022 | $20.70 | $20.99 | $19.96 | $20.98 | +2.14% | 410,963 |
| Oct 10, 2022 | $20.72 | $21.00 | $20.30 | $20.54 | +0.98% | 336,156 |
| Oct 3, 2022 | $20.34 | $21.43 | $20.31 | $20.34 | -0.54% | 1,685,292 |
| Sep 26, 2022 | $20.14 | $20.81 | $19.68 | $20.45 | +1.64% | 370,621 |
| Sep 19, 2022 | $21.11 | $21.22 | $20.03 | $20.12 | -5.58% | 393,612 |
| Sep 12, 2022 | $21.74 | $21.78 | $20.86 | $21.31 | -0.28% | 481,662 |
| Sep 6, 2022 | $20.84 | $21.48 | $20.53 | $21.37 | +4.50% | 350,615 |
| Aug 29, 2022 | $21.76 | $21.91 | $20.41 | $20.45 | -7.84% | 578,447 |
| Aug 22, 2022 | $21.90 | $22.94 | $21.75 | $22.19 | +0.41% | 447,152 |
| Aug 15, 2022 | $21.65 | $22.21 | $21.55 | $22.10 | -0.45% | 378,889 |
| Aug 8, 2022 | $21.60 | $22.43 | $21.52 | $22.20 | +2.92% | 488,631 |
| Aug 1, 2022 | $21.44 | $21.72 | $20.64 | $21.57 | -0.60% | 505,781 |
| Jul 25, 2022 | $20.46 | $21.71 | $20.27 | $21.70 | +8.18% | 789,695 |
| Jul 18, 2022 | $20.13 | $20.50 | $19.66 | $20.06 | +2.82% | 748,448 |
| Jul 11, 2022 | $20.80 | $20.80 | $19.11 | $19.51 | -8.23% | 1,181,617 |
| Jul 5, 2022 | $20.73 | $21.63 | $20.26 | $21.26 | -2.57% | 769,565 |
| Jun 27, 2022 | $22.77 | $23.01 | $21.50 | $21.82 | -3.45% | 712,741 |
| Jun 21, 2022 | $24.57 | $24.66 | $22.02 | $22.60 | -7.26% | 1,340,987 |
| Jun 13, 2022 | $25.46 | $25.68 | $24.19 | $24.37 | -6.41% | 642,867 |
| Jun 6, 2022 | $27.06 | $27.06 | $25.93 | $26.04 | -3.77% | 452,983 |
| May 31, 2022 | $26.28 | $27.64 | $25.91 | $27.06 | +3.36% | 498,268 |
| May 23, 2022 | $26.12 | $26.35 | $25.61 | $26.18 | +0.81% | 554,894 |
| May 16, 2022 | $25.20 | $26.11 | $25.03 | $25.97 | +2.85% | 636,277 |
| May 9, 2022 | $25.40 | $25.75 | $24.51 | $25.25 | -1.94% | 797,369 |
| May 2, 2022 | $25.81 | $26.51 | $25.43 | $25.75 | -2.65% | 900,467 |
| Apr 25, 2022 | $27.03 | $27.35 | $26.45 | $26.45 | -4.96% | 1,032,972 |
| Apr 18, 2022 | $29.04 | $29.41 | $27.78 | $27.83 | -2.66% | 947,858 |
| Apr 11, 2022 | $28.34 | $28.74 | $28.10 | $28.59 | -0.28% | 1,349,674 |
| Apr 4, 2022 | $29.11 | $29.32 | $28.53 | $28.67 | +0.07% | 1,374,450 |
| Mar 28, 2022 | $28.55 | $29.05 | $28.49 | $28.65 | +0.14% | 545,142 |
| Mar 21, 2022 | $28.67 | $29.20 | $28.51 | $28.61 | -0.38% | 532,492 |
| Mar 14, 2022 | $27.60 | $28.95 | $27.16 | $28.72 | +2.57% | 2,450,724 |
| Mar 7, 2022 | $28.87 | $29.11 | $27.67 | $28.00 | -6.35% | 1,302,723 |
| Feb 28, 2022 | $27.40 | $30.12 | $27.07 | $29.90 | +8.97% | 1,069,767 |
| Feb 22, 2022 | $27.59 | $27.62 | $27.07 | $27.44 | -0.44% | 485,582 |
| Feb 14, 2022 | $27.24 | $27.80 | $27.17 | $27.56 | +1.55% | 340,562 |
| Feb 7, 2022 | $27.23 | $28.68 | $26.93 | $27.14 | -1.13% | 589,050 |
| Jan 31, 2022 | $26.11 | $27.53 | $26.10 | $27.45 | +3.98% | 424,982 |
| Jan 24, 2022 | $26.94 | $27.60 | $26.17 | $26.40 | -3.83% | 614,360 |
| Jan 18, 2022 | $26.94 | $27.95 | $26.70 | $27.45 | +1.29% | 637,467 |
| Jan 10, 2022 | $26.70 | $28.08 | $26.45 | $27.10 | +0.78% | 715,991 |
| Jan 3, 2022 | $26.66 | $27.33 | $26.36 | $26.89 | -1.18% | 658,147 |
| Dec 27, 2021 | $26.80 | $27.42 | $26.70 | $27.21 | +1.42% | 466,732 |
| Dec 20, 2021 | $26.16 | $26.91 | $26.10 | $26.83 | +2.56% | 515,796 |
| Dec 13, 2021 | $26.20 | $26.39 | $25.13 | $26.16 | -0.19% | 634,568 |
| Dec 6, 2021 | $26.26 | $26.83 | $26.12 | $26.21 | +0.50% | 763,366 |
| Nov 29, 2021 | $26.58 | $26.58 | $25.66 | $26.08 | -0.76% | 1,161,015 |
| Nov 22, 2021 | $26.72 | $27.40 | $26.16 | $26.28 | -1.83% | 756,666 |
| Nov 15, 2021 | $27.16 | $27.19 | $25.63 | $26.77 | -1.54% | 1,237,865 |
| Nov 8, 2021 | $26.83 | $27.28 | $26.22 | $27.19 | +2.33% | 1,669,305 |
| Nov 1, 2021 | $26.71 | $26.92 | $26.17 | $26.57 | -1.01% | 1,678,364 |
| Oct 25, 2021 | $27.69 | $27.88 | $26.53 | $26.84 | -2.51% | 3,098,958 |
| Oct 18, 2021 | $28.92 | $29.04 | $27.28 | $27.53 | -4.91% | 928,377 |
| Oct 11, 2021 | $26.70 | $29.23 | $26.40 | $28.95 | +10.62% | 1,762,090 |
| Oct 4, 2021 | $26.19 | $26.33 | $25.27 | $26.17 | +1.67% | 771,191 |
| Sep 27, 2021 | $26.17 | $26.37 | $24.83 | $25.74 | -1.68% | 1,901,381 |
| Sep 20, 2021 | $25.43 | $26.33 | $24.60 | $26.18 | +0.46% | 1,168,225 |
| Sep 13, 2021 | $26.95 | $27.08 | $25.92 | $26.06 | -3.84% | 813,283 |
| Sep 7, 2021 | $26.33 | $27.36 | $25.77 | $27.10 | +2.42% | 648,489 |
| Aug 30, 2021 | $26.88 | $26.92 | $26.09 | $26.46 | -0.43% | 805,360 |
| Aug 23, 2021 | $25.73 | $26.58 | $25.69 | $26.58 | +5.04% | 1,089,452 |
| Aug 16, 2021 | $26.68 | $26.68 | $24.60 | $25.30 | -5.63% | 1,478,818 |
| Aug 9, 2021 | $26.29 | $27.14 | $26.22 | $26.81 | +1.17% | 553,900 |
| Aug 2, 2021 | $27.60 | $27.65 | $26.48 | $26.50 | -3.21% | 690,188 |
| Jul 26, 2021 | $27.79 | $28.20 | $27.09 | $27.38 | +0.70% | 1,472,205 |
| Jul 19, 2021 | $25.92 | $27.33 | $25.56 | $27.19 | +3.27% | 1,251,573 |
| Jul 12, 2021 | $26.30 | $26.60 | $26.10 | $26.33 | -1.09% | 1,017,756 |
| Jul 6, 2021 | $26.57 | $26.79 | $25.92 | $26.62 | +1.60% | 1,248,510 |
| Jun 28, 2021 | $26.29 | $26.51 | $25.92 | $26.20 | -0.68% | 1,132,025 |
| Jun 21, 2021 | $25.50 | $26.60 | $25.46 | $26.38 | +3.45% | 1,615,984 |
| Jun 14, 2021 | $27.84 | $27.94 | $25.46 | $25.50 | -8.93% | 2,279,290 |
| Jun 7, 2021 | $27.71 | $28.20 | $27.41 | $28.00 | +0.61% | 1,223,603 |
| Jun 1, 2021 | $28.69 | $28.95 | $27.29 | $27.83 | -3.54% | 1,639,233 |
| May 24, 2021 | $27.72 | $28.85 | $27.62 | $28.85 | +3.96% | 1,789,576 |
| May 17, 2021 | $28.85 | $29.33 | $27.56 | $27.75 | -3.21% | 3,159,290 |
| May 10, 2021 | $29.56 | $29.60 | $28.56 | $28.67 | -1.71% | 4,410,492 |
| May 3, 2021 | $27.70 | $29.27 | $27.61 | $29.17 | +6.34% | 2,713,076 |
| Apr 26, 2021 | $27.23 | $27.89 | $27.17 | $27.43 | +2.70% | 1,665,951 |
| Apr 19, 2021 | $26.33 | $26.81 | $25.90 | $26.71 | +3.61% | 1,193,407 |
| Apr 12, 2021 | $24.82 | $26.15 | $24.69 | $25.78 | +2.96% | 1,442,638 |
| Apr 5, 2021 | $25.31 | $25.65 | $24.90 | $25.04 | +1.13% | 1,129,949 |
| Mar 29, 2021 | $24.94 | $24.94 | $24.47 | $24.76 | -1.28% | 856,431 |
| Mar 22, 2021 | $25.40 | $25.56 | $24.32 | $25.08 | -0.56% | 987,964 |
| Mar 15, 2021 | $25.51 | $25.65 | $24.86 | $25.22 | -1.41% | 1,452,885 |
| Mar 8, 2021 | $25.00 | $25.65 | $24.54 | $25.58 | +1.59% | 1,253,733 |
| Mar 1, 2021 | $25.50 | $26.04 | $23.69 | $25.18 | +0.32% | 3,015,235 |
| Feb 22, 2021 | $25.55 | $26.85 | $25.07 | $25.10 | -0.04% | 2,527,715 |
| Feb 16, 2021 | $23.63 | $25.29 | $23.46 | $25.11 | +7.40% | 1,279,661 |
| Feb 8, 2021 | $22.58 | $24.27 | $22.50 | $23.38 | +4.14% | 728,180 |
| Feb 1, 2021 | $21.98 | $22.47 | $21.62 | $22.45 | +2.46% | 740,787 |
| Jan 25, 2021 | $22.35 | $22.47 | $21.75 | $21.91 | -1.97% | 742,955 |
| Jan 19, 2021 | $22.53 | $22.65 | $22.21 | $22.35 | +0.49% | 639,539 |
| Jan 11, 2021 | $22.06 | $22.71 | $21.89 | $22.24 | -2.71% | 619,151 |
| Jan 4, 2021 | $22.35 | $22.97 | $21.89 | $22.86 | +5.19% | 690,329 |
| Dec 28, 2020 | $22.19 | $22.26 | $21.70 | $21.73 | -1.28% | 390,229 |
| Dec 21, 2020 | $22.42 | $22.42 | $21.65 | $22.01 | -1.94% | 461,808 |
| Dec 14, 2020 | $21.85 | $22.55 | $21.68 | $22.45 | +2.51% | 385,680 |
| Dec 7, 2020 | $21.71 | $22.18 | $21.58 | $21.90 | +0.46% | 754,444 |
| Nov 30, 2020 | $21.45 | $21.85 | $21.20 | $21.80 | +3.25% | 610,688 |
| Nov 23, 2020 | $20.32 | $21.17 | $20.18 | $21.11 | +3.50% | 391,088 |
| Nov 16, 2020 | $20.01 | $20.50 | $19.70 | $20.40 | +3.66% | 275,364 |
| Nov 9, 2020 | $19.88 | $19.88 | $19.25 | $19.68 | +0.61% | 323,953 |
| Nov 2, 2020 | $18.95 | $19.59 | $18.93 | $19.56 | +3.38% | 144,461 |
| Oct 26, 2020 | $19.17 | $19.22 | $18.80 | $18.92 | -2.72% | 139,370 |
| Oct 19, 2020 | $19.07 | $19.92 | $18.96 | $19.45 | +2.41% | 243,935 |
| Oct 12, 2020 | $19.09 | $19.19 | $18.70 | $18.99 | -0.31% | 106,182 |
| Oct 5, 2020 | $18.08 | $19.17 | $18.03 | $19.05 | +4.10% | 110,304 |
| Sep 28, 2020 | $18.48 | $18.78 | $17.70 | $18.30 | -0.65% | 269,446 |
| Sep 21, 2020 | $19.07 | $19.15 | $18.01 | $18.42 | -4.09% | 221,174 |
| Sep 14, 2020 | $19.01 | $19.32 | $18.77 | $19.21 | +1.89% | 408,504 |
| Sep 8, 2020 | $18.69 | $18.96 | $18.27 | $18.85 | -1.15% | 291,631 |
| Aug 31, 2020 | $18.90 | $19.11 | $18.30 | $19.07 | +1.38% | 289,876 |
| Aug 24, 2020 | $18.28 | $18.81 | $18.21 | $18.81 | +2.67% | 167,465 |
| Aug 17, 2020 | $18.10 | $18.87 | $18.01 | $18.32 | +2.98% | 628,127 |
| Aug 10, 2020 | $17.89 | $18.07 | $17.34 | $17.79 | +1.82% | 1,043,125 |
| Aug 3, 2020 | $18.19 | $18.38 | $17.41 | $17.47 | -2.66% | 1,347,065 |
| Jul 27, 2020 | $18.04 | $18.35 | $17.83 | $17.95 | -0.54% | 512,436 |
| Jul 20, 2020 | $18.13 | $18.53 | $18.00 | $18.05 | -0.07% | 260,832 |
| Jul 13, 2020 | $18.45 | $18.65 | $17.92 | $18.06 | -0.58% | 230,700 |
| Jul 6, 2020 | $17.29 | $18.19 | $17.20 | $18.17 | +6.19% | 198,718 |
| Jun 29, 2020 | $16.93 | $17.23 | $16.75 | $17.11 | +1.79% | 61,524 |
| Jun 22, 2020 | $16.51 | $16.87 | $16.50 | $16.81 | +1.55% | 231,596 |
| Jun 15, 2020 | $16.24 | $16.65 | $16.01 | $16.55 | +1.03% | 91,177 |
| Jun 8, 2020 | $16.00 | $16.89 | $16.00 | $16.38 | +2.12% | 172,606 |
| Jun 1, 2020 | $15.38 | $16.05 | $15.29 | $16.04 | +3.42% | 62,433 |
| May 26, 2020 | $15.22 | $15.79 | $14.89 | $15.51 | +2.36% | 50,215 |
| May 18, 2020 | $15.11 | $15.55 | $14.87 | $15.15 | +2.04% | 72,902 |
| May 11, 2020 | $15.20 | $15.20 | $14.59 | $14.85 | -2.94% | 58,077 |
| May 4, 2020 | $14.84 | $15.34 | $14.50 | $15.30 | +5.15% | 123,461 |
| Apr 27, 2020 | $14.78 | $15.34 | $14.50 | $14.55 | -1.49% | 98,510 |
| Apr 20, 2020 | $14.71 | $15.25 | $13.53 | $14.77 | +0.14% | 80,171 |
| Apr 13, 2020 | $14.87 | $14.92 | $14.42 | $14.75 | +0.89% | 64,916 |
| Apr 6, 2020 | $13.77 | $14.67 | $13.77 | $14.62 | +6.76% | 55,692 |
| Mar 30, 2020 | $13.57 | $14.00 | $13.45 | $13.69 | +0.77% | 40,266 |
| Mar 23, 2020 | $13.13 | $13.97 | $12.87 | $13.59 | +2.03% | 55,608 |
| Mar 16, 2020 | $14.60 | $15.00 | $13.18 | $13.32 | -14.47% | 110,540 |
| Mar 9, 2020 | $15.52 | $15.90 | $14.51 | $15.57 | -2.72% | 72,960 |
| Mar 2, 2020 | $16.04 | $16.36 | $15.85 | $16.01 | +0.82% | 73,117 |
| Feb 24, 2020 | $16.04 | $16.16 | $15.66 | $15.88 | -2.64% | 62,229 |
| Feb 18, 2020 | $16.35 | $16.40 | $16.17 | $16.31 | -0.09% | 109,413 |
| Feb 10, 2020 | $15.98 | $16.50 | $15.94 | $16.33 | +1.90% | 169,633 |
| Feb 3, 2020 | $15.83 | $16.35 | $15.71 | $16.02 | +1.52% | 198,218 |
| Jan 27, 2020 | $16.39 | $16.44 | $15.76 | $15.78 | -6.30% | 107,326 |
| Jan 21, 2020 | $17.69 | $17.69 | $16.81 | $16.84 | -5.76% | 52,560 |
| Jan 13, 2020 | $17.71 | $18.05 | $17.71 | $17.87 | +1.42% | 36,388 |
| Jan 6, 2020 | $17.41 | $17.70 | $17.41 | $17.62 | +0.96% | 24,654 |
| Dec 30, 2019 | $17.74 | $17.76 | $17.41 | $17.45 | -1.40% | 26,315 |
| Dec 23, 2019 | $17.62 | $17.90 | $17.58 | $17.70 | +0.86% | 18,618 |
| Dec 16, 2019 | $17.67 | $17.70 | $17.51 | $17.55 | +0.57% | 130,475 |
| Dec 9, 2019 | $17.16 | $17.72 | $17.16 | $17.45 | +1.31% | 50,458 |
| Dec 2, 2019 | $16.64 | $17.23 | $16.45 | $17.23 | +3.44% | 11,887 |
| Nov 25, 2019 | $16.64 | $16.91 | $16.64 | $16.65 | +0.24% | 7,064 |
| Nov 18, 2019 | $16.54 | $16.71 | $16.47 | $16.61 | +0.02% | 31,359 |
| Nov 11, 2019 | $16.74 | $16.77 | $16.48 | $16.61 | -1.63% | 18,921 |
| Nov 4, 2019 | $16.73 | $17.10 | $16.67 | $16.89 | +1.32% | 103,071 |
| Oct 28, 2019 | $16.87 | $16.88 | $16.50 | $16.67 | -0.95% | 48,324 |
| Oct 21, 2019 | $16.58 | $16.84 | $16.53 | $16.83 | +1.78% | 18,193 |
| Oct 14, 2019 | $16.40 | $16.56 | $16.15 | $16.53 | +0.37% | 21,503 |
| Oct 7, 2019 | $16.79 | $16.79 | $16.07 | $16.47 | +2.48% | 15,967 |
| Sep 30, 2019 | $16.26 | $16.26 | $15.80 | $16.07 | -1.35% | 17,759 |
| Sep 23, 2019 | $16.25 | $16.38 | $16.14 | $16.29 | +0.25% | 21,433 |
| Sep 16, 2019 | $16.64 | $16.65 | $16.24 | $16.25 | -3.96% | 33,133 |
| Sep 9, 2019 | $16.45 | $16.92 | $16.28 | $16.92 | +2.98% | 29,623 |
| Sep 3, 2019 | $15.70 | $16.56 | $15.64 | $16.43 | +2.69% | 43,869 |
| Aug 26, 2019 | $15.93 | $16.15 | $15.84 | $16.00 | +0.76% | 27,371 |
| Aug 19, 2019 | $16.33 | $16.39 | $15.83 | $15.88 | -2.16% | 45,017 |
| Aug 12, 2019 | $16.21 | $16.53 | $16.13 | $16.23 | -0.21% | 49,865 |
| Aug 5, 2019 | $15.92 | $16.35 | $15.92 | $16.26 | +0.92% | 48,043 |
| Jul 29, 2019 | $16.99 | $17.03 | $16.08 | $16.12 | -4.36% | 46,256 |
| Jul 22, 2019 | $17.10 | $17.16 | $16.83 | $16.85 | -1.86% | 41,233 |
| Jul 15, 2019 | $17.01 | $17.48 | $16.81 | $17.17 | +1.84% | 77,241 |
| Jul 8, 2019 | $16.72 | $16.91 | $16.36 | $16.86 | +1.26% | 53,277 |
| Jul 1, 2019 | $16.94 | $16.95 | $16.63 | $16.65 | -1.83% | 37,899 |
| Jun 24, 2019 | $16.87 | $17.19 | $16.87 | $16.96 | +0.77% | 60,519 |
| Jun 17, 2019 | $16.50 | $17.07 | $16.49 | $16.83 | +2.43% | 61,152 |
| Jun 10, 2019 | $16.55 | $16.92 | $16.43 | $16.43 | +0.37% | 56,174 |
| Jun 3, 2019 | $16.57 | $16.68 | $16.25 | $16.37 | -0.61% | 29,066 |
| May 28, 2019 | $16.87 | $16.94 | $16.46 | $16.47 | -2.60% | 31,211 |
| May 20, 2019 | $17.06 | $17.12 | $16.68 | $16.91 | -1.02% | 16,313 |
| May 13, 2019 | $17.04 | $17.27 | $16.92 | $17.08 | -1.57% | 84,671 |
| May 6, 2019 | $17.56 | $17.84 | $17.16 | $17.36 | -1.61% | 109,278 |
| Apr 29, 2019 | $18.04 | $18.28 | $17.35 | $17.64 | -2.60% | 144,623 |
| Apr 22, 2019 | $18.14 | $18.27 | $17.92 | $18.11 | -1.01% | 82,115 |
| Apr 15, 2019 | $18.37 | $18.76 | $18.28 | $18.30 | -0.63% | 67,410 |
| Apr 8, 2019 | $18.31 | $18.50 | $18.12 | $18.41 | +1.70% | 30,303 |
| Apr 1, 2019 | $18.40 | $18.45 | $18.09 | $18.10 | -1.17% | 42,035 |
| Mar 25, 2019 | $17.78 | $18.40 | $17.75 | $18.32 | +2.72% | 106,467 |
| Mar 18, 2019 | $18.27 | $18.37 | $17.76 | $17.84 | -2.07% | 106,557 |
| Mar 11, 2019 | $18.13 | $18.48 | $18.04 | $18.21 | +0.40% | 147,452 |
| Mar 4, 2019 | $18.28 | $18.44 | $18.03 | $18.14 | -0.66% | 98,871 |
| Feb 25, 2019 | $18.47 | $18.60 | $18.20 | $18.26 | -0.98% | 63,143 |
| Feb 19, 2019 | $17.77 | $18.44 | $17.72 | $18.44 | +4.82% | 93,790 |
| Feb 11, 2019 | $17.47 | $17.66 | $17.26 | $17.59 | +0.09% | 44,789 |
| Feb 4, 2019 | $17.29 | $17.83 | $17.26 | $17.58 | +1.48% | 54,772 |
| Jan 28, 2019 | $16.85 | $17.47 | $16.78 | $17.32 | +1.49% | 46,181 |
| Jan 22, 2019 | $16.72 | $17.09 | $16.53 | $17.07 | +0.51% | 44,038 |
| Jan 14, 2019 | $16.45 | $17.03 | $16.42 | $16.98 | +2.31% | 126,208 |
| Jan 7, 2019 | $16.53 | $16.68 | $16.45 | $16.60 | +0.49% | 10,420 |
| Dec 31, 2018 | $16.60 | $16.60 | $15.94 | $16.52 | -1.26% | 78,873 |
| Dec 24, 2018 | $16.60 | $16.91 | $16.60 | $16.73 | +0.55% | 15,889 |
| Dec 17, 2018 | $17.08 | $17.42 | $16.48 | $16.64 | -3.39% | 88,740 |
| Dec 10, 2018 | $17.10 | $17.42 | $16.93 | $17.22 | -0.06% | 22,385 |
| Dec 3, 2018 | $17.81 | $17.81 | $16.92 | $17.23 | -1.09% | 42,826 |
| Nov 26, 2018 | $17.27 | $17.53 | $17.05 | $17.42 | +0.46% | 46,357 |
| Nov 19, 2018 | $17.50 | $17.56 | $17.21 | $17.34 | -0.91% | 51,790 |
| Nov 12, 2018 | $16.83 | $17.54 | $16.76 | $17.50 | +3.95% | 57,485 |
| Nov 5, 2018 | $17.40 | $17.40 | $16.24 | $16.84 | -4.56% | 47,166 |
| Oct 29, 2018 | $17.29 | $17.66 | $16.66 | $17.64 | +2.62% | 50,152 |
| Oct 22, 2018 | $17.58 | $17.58 | $17.09 | $17.19 | -1.55% | 20,510 |
| Oct 15, 2018 | $17.68 | $17.78 | $17.12 | $17.46 | -1.24% | 54,673 |
| Oct 8, 2018 | $17.35 | $17.72 | $17.26 | $17.68 | +1.93% | 46,392 |
| Oct 1, 2018 | $17.35 | $17.91 | $17.33 | $17.35 | -1.34% | 35,040 |
| Sep 24, 2018 | $17.97 | $17.97 | $17.35 | $17.58 | -1.51% | 36,132 |
| Sep 17, 2018 | $16.54 | $17.95 | $16.54 | $17.85 | +8.58% | 76,184 |
| Sep 10, 2018 | $16.52 | $17.04 | $16.21 | $16.44 | +0.37% | 48,678 |
| Sep 4, 2018 | $16.29 | $16.68 | $16.20 | $16.38 | -2.04% | 54,864 |
| Aug 27, 2018 | $17.25 | $17.29 | $16.70 | $16.72 | -1.81% | 181,584 |
| Aug 20, 2018 | $16.87 | $17.15 | $16.76 | $17.03 | +1.25% | 22,026 |
| Aug 13, 2018 | $17.44 | $17.44 | $16.20 | $16.82 | -2.87% | 39,193 |
| Aug 6, 2018 | $17.25 | $17.63 | $17.22 | $17.32 | -0.57% | 23,179 |
| Jul 30, 2018 | $17.64 | $17.91 | $17.23 | $17.41 | -1.28% | 30,256 |
| Jul 23, 2018 | $17.40 | $18.05 | $17.30 | $17.64 | +1.50% | 73,769 |
| Jul 16, 2018 | $17.44 | $17.54 | $17.01 | $17.38 | -1.03% | 236,278 |
| Jul 9, 2018 | $18.06 | $18.15 | $17.24 | $17.56 | -1.35% | 55,106 |
| Jul 2, 2018 | $18.57 | $18.58 | $17.70 | $17.80 | -4.87% | 80,449 |
| Jun 25, 2018 | $19.17 | $19.17 | $18.65 | $18.71 | -2.90% | 96,163 |
| Jun 18, 2018 | $19.83 | $19.87 | $19.17 | $19.27 | -3.31% | 78,071 |
| Jun 11, 2018 | $20.80 | $20.80 | $19.93 | $19.93 | -4.73% | 16,490 |
| Jun 4, 2018 | $19.80 | $21.00 | $19.80 | $20.92 | +6.48% | 48,282 |
| May 29, 2018 | $19.50 | $19.65 | $19.33 | $19.65 | -0.22% | 36,891 |
| May 21, 2018 | $19.57 | $19.73 | $19.48 | $19.69 | +0.61% | 3,531 |
| May 14, 2018 | $19.60 | $19.64 | $19.36 | $19.57 | -0.96% | 4,752 |
| May 7, 2018 | $19.69 | $19.78 | $19.19 | $19.76 | +1.13% | 28,596 |
| Apr 30, 2018 | $19.46 | $19.66 | $19.17 | $19.54 | +0.05% | 12,220 |
| Apr 23, 2018 | $20.22 | $20.22 | $19.41 | $19.53 | -2.45% | 34,083 |
| Apr 16, 2018 | $19.79 | $20.16 | $19.52 | $20.02 | +2.33% | 8,235 |
| Apr 9, 2018 | $19.59 | $20.00 | $19.40 | $19.56 | +0.74% | 13,558 |
| Apr 2, 2018 | $19.49 | $19.55 | $19.17 | $19.42 | +1.17% | 12,086 |
| Mar 26, 2018 | $19.04 | $19.38 | $18.97 | $19.20 | +0.76% | 26,054 |
| Mar 19, 2018 | $19.77 | $19.77 | $18.99 | $19.05 | -3.54% | 16,251 |
| Mar 12, 2018 | $19.97 | $20.28 | $19.70 | $19.75 | -1.23% | 30,920 |
| Mar 5, 2018 | $19.90 | $20.14 | $19.55 | $20.00 | +0.23% | 64,808 |
| Feb 26, 2018 | $20.52 | $20.56 | $19.75 | $19.95 | -2.87% | 22,415 |
| Feb 20, 2018 | $20.55 | $20.68 | $20.39 | $20.54 | -0.53% | 18,475 |
| Feb 12, 2018 | $19.70 | $20.85 | $19.65 | $20.65 | +5.90% | 227,450 |
| Feb 5, 2018 | $20.55 | $20.83 | $19.47 | $19.50 | -3.73% | 41,801 |
| Jan 29, 2018 | $20.39 | $20.59 | $20.25 | $20.26 | -1.02% | 21,013 |
| Jan 22, 2018 | $20.43 | $20.68 | $19.87 | $20.46 | +0.63% | 16,855 |
| Jan 16, 2018 | $20.43 | $20.51 | $20.31 | $20.34 | -1.22% | 17,880 |
| Jan 8, 2018 | $20.64 | $20.70 | $20.50 | $20.59 | -0.17% | 15,345 |
| Jan 2, 2018 | $21.07 | $21.07 | $20.60 | $20.62 | -2.09% | 32,165 |
| Dec 26, 2017 | $20.91 | $21.26 | $20.84 | $21.06 | +1.76% | 188,601 |
| Dec 18, 2017 | $19.97 | $20.70 | $19.89 | $20.70 | +3.48% | 13,589 |
| Dec 11, 2017 | $19.23 | $20.06 | $19.19 | $20.00 | +4.99% | 23,055 |
| Dec 4, 2017 | $19.73 | $20.43 | $18.81 | $19.05 | -3.56% | 29,421 |
| Nov 27, 2017 | $20.27 | $20.27 | $19.58 | $19.75 | -3.26% | 53,656 |
| Nov 20, 2017 | $19.66 | $20.56 | $19.66 | $20.42 | +3.24% | 36,598 |
| Nov 13, 2017 | $20.08 | $20.40 | $19.57 | $19.78 | +0.17% | 61,097 |
| Nov 6, 2017 | $20.32 | $20.34 | $19.75 | $19.75 | -1.57% | 16,556 |
| Oct 30, 2017 | $19.96 | $20.24 | $19.86 | $20.06 | +0.43% | 25,696 |
| Oct 23, 2017 | $20.31 | $20.57 | $19.80 | $19.98 | -1.37% | 6,302 |
| Oct 16, 2017 | $20.68 | $20.81 | $20.24 | $20.25 | +1.06% | 10,002 |
| Oct 9, 2017 | $19.51 | $20.13 | $19.45 | $20.04 | +2.85% | 11,511 |
| Oct 2, 2017 | $18.94 | $19.57 | $18.93 | $19.49 | +2.82% | 24,859 |
| Sep 25, 2017 | $18.79 | $19.07 | $18.66 | $18.95 | +0.37% | 13,311 |
| Sep 18, 2017 | $19.04 | $19.14 | $18.76 | $18.88 | -0.35% | 12,509 |
| Sep 11, 2017 | $19.62 | $19.80 | $18.85 | $18.95 | -2.87% | 15,537 |
| Sep 5, 2017 | $20.28 | $20.28 | $19.47 | $19.50 | -2.23% | 45,176 |
| Aug 28, 2017 | $19.86 | $20.00 | $19.62 | $19.95 | +1.63% | 36,617 |
| Aug 21, 2017 | $19.19 | $19.66 | $19.16 | $19.63 | +3.76% | 23,336 |
| Aug 14, 2017 | $18.76 | $19.23 | $18.64 | $18.92 | +0.66% | 11,830 |
| Aug 7, 2017 | $18.76 | $18.98 | $18.68 | $18.79 | +0.94% | 28,428 |
| Jul 31, 2017 | $18.60 | $18.69 | $18.50 | $18.62 | +0.17% | 16,710 |
| Jul 24, 2017 | $17.52 | $18.70 | $17.52 | $18.59 | +6.12% | 159,935 |
| Jul 17, 2017 | $17.48 | $17.67 | $17.48 | $17.52 | +2.73% | 2,659 |
| Jul 10, 2017 | $17.48 | $17.48 | $17.02 | $17.05 | -0.87% | 3,072 |
| Jul 3, 2017 | $17.41 | $17.41 | $17.09 | $17.20 | -1.49% | 7,919 |
| Jun 26, 2017 | $17.02 | $17.46 | $17.02 | $17.46 | +2.74% | 155,706 |
| Jun 19, 2017 | $16.80 | $17.03 | $16.00 | $16.99 | +2.14% | 2,462 |
| Jun 12, 2017 | $16.78 | $17.01 | $16.64 | $16.64 | -2.48% | 19,066 |
| Jun 5, 2017 | $16.64 | $17.06 | $16.45 | $17.06 | +2.16% | 3,212 |
| May 30, 2017 | $16.25 | $16.90 | $16.25 | $16.70 | +0.24% | 118,208 |
| May 22, 2017 | $16.77 | $16.87 | $16.66 | $16.66 | -0.98% | 4,721 |
| May 15, 2017 | $16.56 | $16.83 | $16.34 | $16.83 | +2.47% | 17,230 |
| May 8, 2017 | $16.22 | $16.47 | $16.08 | $16.42 | -0.12% | 16,757 |
| May 1, 2017 | $16.92 | $17.30 | $16.13 | $16.44 | -2.72% | 21,381 |
| Apr 24, 2017 | $16.50 | $16.96 | $16.50 | $16.90 | +1.56% | 12,273 |
| Apr 17, 2017 | $16.98 | $17.06 | $16.37 | $16.64 | -0.66% | 14,591 |
| Apr 10, 2017 | $16.98 | $17.15 | $16.59 | $16.75 | -2.95% | 36,517 |
| Apr 3, 2017 | $17.30 | $17.57 | $16.99 | $17.26 | -0.29% | 19,137 |
| Mar 27, 2017 | $16.86 | $17.70 | $16.78 | $17.31 | +0.64% | 21,041 |
| Mar 20, 2017 | $17.57 | $17.57 | $16.99 | $17.20 | -2.19% | 18,393 |
| Mar 13, 2017 | $17.04 | $17.59 | $16.91 | $17.59 | +3.75% | 23,997 |
| Mar 6, 2017 | $17.50 | $17.50 | $16.79 | $16.95 | -4.09% | 36,638 |
| Feb 27, 2017 | $17.48 | $17.94 | $15.95 | $17.67 | +0.93% | 332,419 |
| Feb 21, 2017 | $17.98 | $18.10 | $17.27 | $17.51 | -1.13% | 26,790 |
| Feb 13, 2017 | $18.48 | $18.70 | $17.62 | $17.71 | -2.15% | 71,367 |
| Feb 6, 2017 | $17.19 | $18.16 | $17.11 | $18.10 | +5.60% | 40,485 |
| Jan 30, 2017 | $17.50 | $17.83 | $17.01 | $17.14 | -2.72% | 43,748 |
| Jan 23, 2017 | $17.15 | $17.74 | $17.13 | $17.62 | +2.80% | 27,701 |
| Jan 17, 2017 | $17.96 | $17.96 | $17.00 | $17.14 | -2.56% | 33,134 |
| Jan 9, 2017 | $16.57 | $17.59 | $16.55 | $17.59 | +6.80% | 146,334 |
| Jan 3, 2017 | $16.84 | $18.00 | $16.00 | $16.47 | +0.73% | 17,234 |
| Dec 27, 2016 | $16.27 | $17.95 | $16.18 | $16.35 | +0.49% | 5,732 |
| Dec 19, 2016 | $16.33 | $16.39 | $16.13 | $16.27 | -1.93% | 9,574 |
| Dec 12, 2016 | $17.05 | $17.14 | $16.59 | $16.59 | -4.12% | 13,348 |
| Dec 5, 2016 | $17.60 | $17.68 | $17.08 | $17.30 | +0.79% | 13,811 |
| Nov 28, 2016 | $19.00 | $19.00 | $16.89 | $17.17 | -2.51% | 136,649 |
| Nov 21, 2016 | $16.50 | $17.61 | $16.41 | $17.61 | +7.84% | 46,792 |
| Nov 14, 2016 | $16.88 | $16.88 | $16.00 | $16.33 | – | 132,496 |
Seasonality
CPER 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% | 2.4% | -0.6% | 1.5% | 0.2% | -0.7% | 0.3% | -0.5% | 0.2% | 0.8% | 3.1% | 2.3% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.2% | 1.2% | -6.6% | 6.1% | 6.4% | -2.9% | 4.9% | 1.1% | -0.5% | -2.0% | ||
| 2025 | 6.7% | 5.7% | 11.3% | -9.7% | 2.9% | 7.8% | -13.2% | 2.5% | 6.6% | 5.1% | 2.4% | 8.3% |
| 2024 | 0.2% | -1.2% | 5.1% | 12.7% | 0.4% | -4.3% | -3.6% | 0.3% | 7.8% | -3.5% | -5.7% | -2.5% |
| 2023 | 11.0% | -3.1% | 0.4% | -4.4% | -5.2% | 2.6% | 7.0% | -5.2% | -2.2% | -1.4% | 4.8% | 1.4% |
| 2022 | -2.6% | 3.4% | 4.8% | -7.9% | -1.8% | -14.4% | -2.3% | -2.6% | -3.2% | -0.5% | 12.1% | 1.2% |
| 2021 | 0.8% | 14.6% | -1.9% | 11.4% | 5.2% | -9.1% | 4.4% | -2.5% | -6.2% | 7.1% | -2.3% | 3.8% |
| 2020 | -10.0% | 0.6% | -12.7% | 7.9% | 3.7% | 10.1% | 5.2% | 5.6% | -1.4% | 1.2% | 12.7% | 1.9% |
| 2019 | 5.6% | 6.0% | -0.5% | -0.7% | -9.4% | 3.0% | -1.6% | -4.2% | 0.8% | 2.5% | 0.7% | 5.3% |
| 2018 | -2.9% | -2.4% | -3.8% | 1.6% | 0.3% | -4.3% | -4.3% | -6.6% | 5.1% | -5.1% | 4.4% | -5.6% |
| 2017 | 8.7% | -1.1% | -1.6% | -2.4% | -0.8% | 4.2% | 6.7% | 6.2% | -4.3% | 5.0% | -1.2% | 7.1% |