Cooper-Standard Holdings Inc. (CPS) stock
CPSNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
$20.07−0.74 (-3.56%)
Close on Oct 30, 2026Market cap $356.63MP/E –Yield –
Price history
Cooper-Standard share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.07
-3.56% on the day
52-week range
$19.22 – $47.98
-58.2% from the high
Change over 52 weeks
-43.9%
From $35.77 on Oct 30, 2025
Average volume
227,560
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.60 | $21.65 | $19.80 | $20.07 | -1.57% | 1,463,027 |
| Oct 19, 2026 | $20.71 | $21.12 | $19.22 | $20.39 | -2.11% | 1,748,390 |
| Oct 12, 2026 | $20.76 | $21.92 | $20.37 | $20.83 | -0.81% | 1,277,643 |
| Oct 5, 2026 | $21.92 | $22.47 | $20.81 | $21.00 | -3.80% | 1,192,793 |
| Sep 28, 2026 | $22.36 | $22.69 | $20.25 | $21.83 | -3.83% | 1,707,982 |
| Sep 21, 2026 | $23.24 | $24.37 | $21.95 | $22.70 | -0.87% | 1,081,953 |
| Sep 14, 2026 | $23.61 | $24.30 | $22.20 | $22.90 | -4.98% | 1,297,294 |
| Sep 8, 2026 | $27.61 | $27.61 | $23.25 | $24.10 | -11.33% | 1,078,884 |
| Aug 31, 2026 | $26.55 | $27.22 | $25.05 | $27.18 | +2.03% | 1,255,389 |
| Aug 24, 2026 | $28.07 | $28.07 | $26.03 | $26.64 | -4.96% | 758,927 |
| Aug 17, 2026 | $28.23 | $28.82 | $26.90 | $28.03 | -1.48% | 783,251 |
| Aug 10, 2026 | $30.82 | $31.03 | $27.07 | $28.45 | -9.39% | 1,067,511 |
| Aug 3, 2026 | $29.83 | $32.47 | $27.17 | $31.40 | +6.55% | 1,470,238 |
| Jul 27, 2026 | $29.16 | $31.74 | $27.89 | $29.47 | +3.73% | 773,876 |
| Jul 20, 2026 | $27.27 | $29.70 | $27.03 | $28.41 | +2.86% | 806,132 |
| Jul 13, 2026 | $27.34 | $30.50 | $26.54 | $27.62 | -0.47% | 788,613 |
| Jul 6, 2026 | $26.58 | $28.51 | $26.28 | $27.75 | +5.15% | 663,020 |
| Jun 29, 2026 | $28.17 | $28.20 | $25.75 | $26.39 | -7.66% | 691,842 |
| Jun 22, 2026 | $29.88 | $30.16 | $27.02 | $28.58 | -4.16% | 1,082,238 |
| Jun 15, 2026 | $30.28 | $31.58 | $28.55 | $29.82 | +1.22% | 548,725 |
| Jun 8, 2026 | $29.78 | $30.63 | $28.16 | $29.46 | +0.48% | 660,182 |
| Jun 1, 2026 | $30.19 | $31.37 | $29.24 | $29.32 | -3.33% | 771,758 |
| May 26, 2026 | $28.97 | $31.56 | $28.97 | $30.33 | +6.61% | 492,678 |
| May 18, 2026 | $26.79 | $28.62 | $25.27 | $28.45 | +5.92% | 625,989 |
| May 11, 2026 | $30.94 | $30.96 | $26.81 | $26.86 | -12.79% | 818,972 |
| May 4, 2026 | $30.52 | $35.92 | $28.86 | $30.80 | +0.59% | 1,326,811 |
| Apr 27, 2026 | $31.74 | $32.55 | $28.28 | $30.62 | -4.88% | 1,220,228 |
| Apr 20, 2026 | $31.24 | $32.50 | $30.24 | $32.19 | +2.03% | 593,338 |
| Apr 13, 2026 | $29.59 | $32.98 | $29.03 | $31.55 | +5.03% | 829,305 |
| Apr 6, 2026 | $28.51 | $31.47 | $27.27 | $30.04 | +4.82% | 927,664 |
| Mar 30, 2026 | $29.20 | $29.66 | $25.50 | $28.66 | -1.14% | 1,442,512 |
| Mar 23, 2026 | $29.47 | $31.21 | $28.50 | $28.99 | +2.66% | 888,855 |
| Mar 16, 2026 | $31.40 | $32.19 | $27.83 | $28.24 | -3.49% | 928,230 |
| Mar 9, 2026 | $31.00 | $33.22 | $28.51 | $29.26 | -8.56% | 1,163,705 |
| Mar 2, 2026 | $37.49 | $38.03 | $31.75 | $32.00 | -16.75% | 887,047 |
| Feb 23, 2026 | $39.49 | $40.05 | $37.52 | $38.44 | -2.78% | 1,051,771 |
| Feb 17, 2026 | $45.30 | $47.98 | $37.77 | $39.54 | -12.52% | 1,775,047 |
| Feb 9, 2026 | $34.62 | $47.77 | $33.66 | $45.20 | +30.56% | 1,783,278 |
| Feb 2, 2026 | $31.10 | $35.20 | $31.05 | $34.62 | +10.36% | 921,019 |
| Jan 26, 2026 | $31.14 | $33.26 | $30.59 | $31.37 | +0.61% | 609,852 |
| Jan 20, 2026 | $31.10 | $34.29 | $30.71 | $31.18 | -0.64% | 812,494 |
| Jan 12, 2026 | $33.24 | $34.03 | $31.25 | $31.38 | -5.88% | 1,526,663 |
| Jan 5, 2026 | $32.62 | $35.47 | $32.48 | $33.34 | +2.30% | 973,996 |
| Dec 29, 2025 | $32.86 | $33.60 | $31.32 | $32.59 | -1.51% | 576,600 |
| Dec 22, 2025 | $34.69 | $35.00 | $32.30 | $33.09 | -4.94% | 333,574 |
| Dec 15, 2025 | $33.39 | $35.62 | $32.70 | $34.81 | +5.68% | 724,836 |
| Dec 8, 2025 | $30.26 | $33.73 | $29.67 | $32.94 | +9.54% | 605,836 |
| Dec 1, 2025 | $31.02 | $31.07 | $29.73 | $30.07 | -3.78% | 609,502 |
| Nov 24, 2025 | $30.80 | $32.08 | $30.36 | $31.25 | +1.23% | 598,469 |
| Nov 17, 2025 | $31.58 | $31.84 | $28.64 | $30.87 | -3.11% | 817,704 |
| Nov 10, 2025 | $29.88 | $31.93 | $28.66 | $31.86 | +8.96% | 1,106,064 |
| Nov 3, 2025 | $30.12 | $30.61 | $27.11 | $29.24 | -3.24% | 1,622,272 |
| Oct 27, 2025 | $38.77 | $39.75 | $30.19 | $30.22 | -21.53% | 1,889,314 |
| Oct 20, 2025 | $32.77 | $39.00 | $32.17 | $38.51 | +21.29% | 1,095,549 |
| Oct 13, 2025 | $31.80 | $33.51 | $31.00 | $31.75 | +1.60% | 732,835 |
| Oct 6, 2025 | $36.79 | $37.13 | $31.19 | $31.25 | -14.45% | 856,222 |
| Sep 29, 2025 | $37.11 | $37.39 | $35.41 | $36.53 | -0.98% | 753,713 |
| Sep 22, 2025 | $37.84 | $40.12 | $35.89 | $36.89 | -2.84% | 853,849 |
| Sep 15, 2025 | $37.96 | $40.67 | $37.26 | $37.97 | +0.32% | 900,129 |
| Sep 8, 2025 | $38.80 | $39.67 | $37.24 | $37.85 | -1.43% | 885,657 |
| Sep 2, 2025 | $36.41 | $39.79 | $35.54 | $38.40 | +4.29% | 917,850 |
| Aug 25, 2025 | $34.14 | $37.02 | $33.37 | $36.82 | +7.72% | 1,006,584 |
| Aug 18, 2025 | $28.53 | $35.11 | $28.28 | $34.18 | +20.06% | 1,575,848 |
| Aug 11, 2025 | $26.20 | $29.36 | $25.61 | $28.47 | +10.05% | 817,524 |
| Aug 4, 2025 | $26.63 | $26.89 | $23.62 | $25.87 | -1.78% | 1,122,216 |
| Jul 28, 2025 | $24.51 | $30.82 | $23.84 | $26.34 | +8.57% | 1,794,087 |
| Jul 21, 2025 | $22.67 | $24.37 | $22.41 | $24.26 | +7.01% | 683,997 |
| Jul 14, 2025 | $24.12 | $25.97 | $22.32 | $22.67 | -5.93% | 798,140 |
| Jul 7, 2025 | $23.66 | $24.54 | $23.03 | $24.10 | +0.17% | 820,459 |
| Jun 30, 2025 | $21.77 | $24.85 | $21.09 | $24.06 | +10.47% | 687,344 |
| Jun 23, 2025 | $20.32 | $21.88 | $19.32 | $21.78 | +6.66% | 1,099,767 |
| Jun 16, 2025 | $22.10 | $22.30 | $20.38 | $20.42 | -6.29% | 738,298 |
| Jun 9, 2025 | $22.01 | $24.07 | $21.75 | $21.79 | -0.68% | 895,413 |
| Jun 2, 2025 | $23.05 | $23.21 | $20.10 | $21.94 | -4.77% | 1,401,196 |
| May 26, 2025 | $21.60 | $24.38 | $21.45 | $23.04 | +4.87% | 1,434,081 |
| May 19, 2025 | $23.31 | $24.38 | $21.45 | $21.97 | -8.19% | 1,412,808 |
| May 12, 2025 | $26.28 | $26.47 | $23.81 | $23.93 | -2.96% | 1,670,616 |
| May 5, 2025 | $21.66 | $26.73 | $21.53 | $24.66 | +12.71% | 4,845,749 |
| Apr 28, 2025 | $14.10 | $22.20 | $14.02 | $21.88 | +54.30% | 3,421,758 |
| Apr 21, 2025 | $12.00 | $14.20 | $11.61 | $14.18 | +16.42% | 1,236,147 |
| Apr 14, 2025 | $12.38 | $12.87 | $11.48 | $12.18 | +0.58% | 1,109,607 |
| Apr 7, 2025 | $13.15 | $14.15 | $10.38 | $12.11 | -12.56% | 3,118,019 |
| Mar 31, 2025 | $15.21 | $15.99 | $12.72 | $13.85 | -11.05% | 2,035,137 |
| Mar 24, 2025 | $16.99 | $17.76 | $15.38 | $15.57 | -6.71% | 1,409,002 |
| Mar 17, 2025 | $13.97 | $17.28 | $13.97 | $16.69 | +19.73% | 1,909,409 |
| Mar 10, 2025 | $13.77 | $14.36 | $13.00 | $13.94 | -0.43% | 1,169,494 |
| Mar 3, 2025 | $15.35 | $15.40 | $13.48 | $14.00 | -7.53% | 1,173,207 |
| Feb 24, 2025 | $15.00 | $16.07 | $14.70 | $15.14 | +2.92% | 1,294,020 |
| Feb 18, 2025 | $13.60 | $16.21 | $13.60 | $14.71 | +8.88% | 1,692,342 |
| Feb 10, 2025 | $14.55 | $14.96 | $12.77 | $13.51 | -6.63% | 1,571,783 |
| Feb 3, 2025 | $14.65 | $15.17 | $14.12 | $14.47 | -6.16% | 678,661 |
| Jan 27, 2025 | $16.72 | $17.14 | $15.21 | $15.42 | -8.00% | 812,869 |
| Jan 21, 2025 | $15.87 | $16.88 | $15.69 | $16.76 | +7.02% | 689,086 |
| Jan 13, 2025 | $13.10 | $15.86 | $13.01 | $15.66 | +18.46% | 777,934 |
| Jan 6, 2025 | $13.87 | $14.29 | $13.00 | $13.22 | -3.01% | 741,931 |
| Dec 30, 2024 | $13.70 | $14.08 | $13.04 | $13.63 | -1.66% | 545,402 |
| Dec 23, 2024 | $13.35 | $14.77 | $13.35 | $13.86 | +4.05% | 550,480 |
| Dec 16, 2024 | $14.94 | $15.50 | $13.22 | $13.32 | -12.37% | 1,040,802 |
| Dec 9, 2024 | $15.18 | $16.32 | $14.59 | $15.20 | +2.43% | 946,643 |
| Dec 2, 2024 | $15.44 | $15.44 | $14.28 | $14.84 | -3.89% | 649,204 |
| Nov 25, 2024 | $14.81 | $15.64 | $14.23 | $15.44 | +7.07% | 464,507 |
| Nov 18, 2024 | $14.63 | $14.84 | $13.54 | $14.42 | -1.44% | 542,540 |
| Nov 11, 2024 | $16.43 | $17.37 | $14.61 | $14.63 | -9.58% | 813,830 |
| Nov 4, 2024 | $14.53 | $16.42 | $14.46 | $16.18 | +9.69% | 989,133 |
| Oct 28, 2024 | $13.59 | $16.97 | $12.55 | $14.75 | +9.75% | 1,334,675 |
| Oct 21, 2024 | $13.67 | $14.18 | $13.01 | $13.44 | -1.68% | 438,537 |
| Oct 14, 2024 | $13.10 | $13.86 | $12.80 | $13.67 | +3.25% | 456,899 |
| Oct 7, 2024 | $13.34 | $14.50 | $12.68 | $13.24 | -1.05% | 881,614 |
| Sep 30, 2024 | $13.69 | $14.00 | $12.90 | $13.38 | -5.17% | 502,657 |
| Sep 23, 2024 | $13.56 | $14.89 | $13.19 | $14.11 | +4.67% | 458,519 |
| Sep 16, 2024 | $14.00 | $14.30 | $13.40 | $13.48 | -3.02% | 715,558 |
| Sep 9, 2024 | $13.71 | $14.28 | $12.59 | $13.90 | +1.68% | 418,232 |
| Sep 3, 2024 | $15.22 | $15.35 | $13.67 | $13.67 | -11.52% | 284,129 |
| Aug 26, 2024 | $16.65 | $16.65 | $14.93 | $15.45 | -5.91% | 441,777 |
| Aug 19, 2024 | $14.53 | $16.57 | $14.50 | $16.42 | +13.48% | 578,341 |
| Aug 12, 2024 | $12.32 | $14.47 | $12.10 | $14.47 | +17.55% | 499,254 |
| Aug 5, 2024 | $12.78 | $13.98 | $12.31 | $12.31 | -13.31% | 709,744 |
| Jul 29, 2024 | $14.03 | $15.50 | $12.13 | $14.20 | +2.01% | 800,602 |
| Jul 22, 2024 | $14.72 | $14.97 | $13.40 | $13.92 | -4.46% | 558,521 |
| Jul 15, 2024 | $14.37 | $15.62 | $14.09 | $14.57 | +2.97% | 559,882 |
| Jul 8, 2024 | $12.01 | $14.33 | $11.94 | $14.15 | +20.53% | 472,789 |
| Jul 1, 2024 | $12.58 | $12.68 | $11.67 | $11.74 | -5.63% | 330,096 |
| Jun 24, 2024 | $11.66 | $12.47 | $11.24 | $12.44 | +8.36% | 743,151 |
| Jun 17, 2024 | $11.79 | $12.46 | $11.40 | $11.48 | -2.46% | 728,687 |
| Jun 10, 2024 | $12.40 | $13.24 | $11.51 | $11.77 | -6.44% | 592,109 |
| Jun 3, 2024 | $13.53 | $13.53 | $12.52 | $12.58 | -4.70% | 468,077 |
| May 28, 2024 | $13.68 | $13.70 | $12.56 | $13.20 | -2.22% | 361,889 |
| May 20, 2024 | $14.40 | $14.44 | $12.67 | $13.50 | -5.46% | 856,216 |
| May 13, 2024 | $14.80 | $15.28 | $14.26 | $14.28 | -1.86% | 520,967 |
| May 6, 2024 | $16.45 | $17.63 | $14.19 | $14.55 | -9.91% | 923,059 |
| Apr 29, 2024 | $16.24 | $16.85 | $15.11 | $16.15 | +0.94% | 407,091 |
| Apr 22, 2024 | $15.85 | $16.04 | $14.79 | $16.00 | +1.59% | 338,234 |
| Apr 15, 2024 | $17.29 | $17.29 | $15.03 | $15.75 | -8.80% | 526,599 |
| Apr 8, 2024 | $16.45 | $19.21 | $16.45 | $17.27 | +6.93% | 710,874 |
| Apr 1, 2024 | $16.66 | $16.68 | $15.07 | $16.15 | -2.48% | 482,631 |
| Mar 25, 2024 | $15.37 | $17.00 | $15.08 | $16.56 | +8.52% | 357,534 |
| Mar 18, 2024 | $14.25 | $15.86 | $13.84 | $15.26 | +7.62% | 492,222 |
| Mar 11, 2024 | $14.11 | $14.90 | $13.90 | $14.18 | -0.35% | 784,373 |
| Mar 4, 2024 | $14.25 | $14.68 | $13.80 | $14.23 | +1.14% | 676,727 |
| Feb 26, 2024 | $13.50 | $14.67 | $13.36 | $14.07 | +4.69% | 865,192 |
| Feb 20, 2024 | $13.96 | $14.85 | $13.18 | $13.44 | -5.08% | 1,456,604 |
| Feb 12, 2024 | $18.11 | $19.52 | $13.79 | $14.16 | -20.89% | 2,055,973 |
| Feb 5, 2024 | $17.11 | $18.00 | $16.36 | $17.90 | +2.58% | 746,032 |
| Jan 29, 2024 | $16.69 | $19.00 | $16.26 | $17.45 | +3.93% | 794,741 |
| Jan 22, 2024 | $16.97 | $18.01 | $16.53 | $16.79 | +0.42% | 579,213 |
| Jan 16, 2024 | $16.41 | $17.07 | $15.80 | $16.72 | +0.42% | 514,565 |
| Jan 8, 2024 | $17.55 | $18.39 | $16.44 | $16.65 | -5.61% | 585,393 |
| Jan 2, 2024 | $19.28 | $19.28 | $16.87 | $17.64 | -9.72% | 622,955 |
| Dec 26, 2023 | $19.00 | $20.82 | $19.00 | $19.54 | +4.49% | 650,991 |
| Dec 18, 2023 | $17.04 | $18.93 | $16.79 | $18.70 | +9.36% | 651,138 |
| Dec 11, 2023 | $16.90 | $18.76 | $15.97 | $17.10 | +1.00% | 1,910,687 |
| Dec 4, 2023 | $18.23 | $18.75 | $16.35 | $16.93 | -7.08% | 623,255 |
| Nov 27, 2023 | $18.62 | $19.29 | $17.34 | $18.22 | -2.25% | 631,670 |
| Nov 20, 2023 | $18.42 | $19.20 | $18.04 | $18.64 | +1.80% | 399,172 |
| Nov 13, 2023 | $17.57 | $19.04 | $16.91 | $18.31 | +4.87% | 1,765,967 |
| Nov 6, 2023 | $18.48 | $19.34 | $16.65 | $17.46 | -4.64% | 1,289,405 |
| Oct 30, 2023 | $12.50 | $18.58 | $11.81 | $18.31 | +50.08% | 1,596,761 |
| Oct 23, 2023 | $11.65 | $13.20 | $11.24 | $12.20 | +3.83% | 750,678 |
| Oct 16, 2023 | $13.06 | $13.45 | $11.29 | $11.75 | -9.34% | 863,339 |
| Oct 9, 2023 | $12.78 | $14.16 | $12.33 | $12.96 | -0.15% | 707,608 |
| Oct 2, 2023 | $13.53 | $13.66 | $12.12 | $12.98 | -3.28% | 960,170 |
| Sep 25, 2023 | $14.33 | $14.64 | $11.92 | $13.42 | -7.64% | 1,929,424 |
| Sep 18, 2023 | $15.16 | $17.29 | $14.38 | $14.53 | -4.91% | 730,783 |
| Sep 11, 2023 | $14.39 | $15.40 | $13.68 | $15.28 | +7.83% | 1,744,796 |
| Sep 5, 2023 | $15.12 | $15.41 | $13.99 | $14.17 | -8.11% | 441,506 |
| Aug 28, 2023 | $14.87 | $15.68 | $14.21 | $15.42 | +3.63% | 566,356 |
| Aug 21, 2023 | $16.26 | $16.51 | $14.82 | $14.88 | -8.60% | 633,274 |
| Aug 14, 2023 | $18.21 | $18.88 | $15.92 | $16.28 | -11.38% | 709,695 |
| Aug 7, 2023 | $21.77 | $22.74 | $17.91 | $18.37 | -15.35% | 1,509,317 |
| Jul 31, 2023 | $17.86 | $21.74 | $17.76 | $21.70 | +22.25% | 1,245,891 |
| Jul 24, 2023 | $16.19 | $18.26 | $15.79 | $17.75 | +9.50% | 1,162,783 |
| Jul 17, 2023 | $13.90 | $17.39 | $13.86 | $16.21 | +16.20% | 1,208,714 |
| Jul 10, 2023 | $14.09 | $14.88 | $13.67 | $13.95 | -1.41% | 578,209 |
| Jul 3, 2023 | $14.10 | $15.00 | $13.50 | $14.15 | -0.77% | 839,431 |
| Jun 26, 2023 | $12.70 | $15.57 | $11.81 | $14.26 | +11.76% | 1,557,986 |
| Jun 20, 2023 | $13.08 | $15.57 | $12.45 | $12.76 | -0.85% | 2,604,841 |
| Jun 12, 2023 | $12.03 | $14.09 | $11.61 | $12.87 | +7.25% | 2,248,631 |
| Jun 5, 2023 | $11.69 | $12.99 | $11.63 | $12.00 | +3.54% | 543,161 |
| May 30, 2023 | $11.80 | $11.91 | $10.18 | $11.59 | -0.17% | 396,083 |
| May 22, 2023 | $11.48 | $12.41 | $10.70 | $11.61 | +2.56% | 445,716 |
| May 15, 2023 | $10.07 | $11.40 | $9.94 | $11.32 | +12.30% | 598,445 |
| May 8, 2023 | $11.53 | $11.88 | $10.04 | $10.08 | -12.35% | 572,364 |
| May 1, 2023 | $13.45 | $13.58 | $9.87 | $11.50 | -14.50% | 721,136 |
| Apr 24, 2023 | $11.22 | $13.96 | $10.90 | $13.45 | +19.66% | 720,701 |
| Apr 17, 2023 | $12.84 | $13.07 | $10.75 | $11.24 | -11.77% | 566,312 |
| Apr 10, 2023 | $12.11 | $13.37 | $11.63 | $12.74 | +4.86% | 452,675 |
| Apr 3, 2023 | $14.20 | $14.24 | $11.96 | $12.15 | -14.68% | 515,658 |
| Mar 27, 2023 | $13.60 | $14.33 | $13.14 | $14.24 | +7.72% | 517,389 |
| Mar 20, 2023 | $13.31 | $14.11 | $12.63 | $13.22 | +2.08% | 530,004 |
| Mar 13, 2023 | $14.59 | $15.02 | $12.50 | $12.95 | -15.19% | 1,091,602 |
| Mar 6, 2023 | $16.89 | $17.39 | $14.70 | $15.27 | -9.48% | 740,313 |
| Feb 27, 2023 | $15.67 | $16.92 | $15.21 | $16.87 | +9.19% | 542,699 |
| Feb 21, 2023 | $14.81 | $16.29 | $14.63 | $15.45 | +1.98% | 599,958 |
| Feb 13, 2023 | $17.30 | $18.55 | $14.78 | $15.15 | -12.22% | 966,987 |
| Feb 6, 2023 | $16.87 | $18.95 | $16.27 | $17.26 | +1.11% | 862,599 |
| Jan 30, 2023 | $14.87 | $18.44 | $14.78 | $17.07 | +13.42% | 1,356,735 |
| Jan 23, 2023 | $12.59 | $15.41 | $12.08 | $15.05 | +20.40% | 972,607 |
| Jan 17, 2023 | $12.05 | $14.00 | $12.05 | $12.50 | +1.63% | 825,870 |
| Jan 9, 2023 | $11.60 | $14.49 | $10.82 | $12.30 | +8.47% | 1,990,015 |
| Jan 3, 2023 | $9.30 | $11.57 | $9.24 | $11.34 | +25.17% | 1,139,699 |
| Dec 27, 2022 | $6.60 | $9.82 | $6.49 | $9.06 | +39.38% | 1,635,056 |
| Dec 19, 2022 | $6.43 | $6.98 | $5.92 | $6.50 | -0.91% | 622,147 |
| Dec 12, 2022 | $6.26 | $7.01 | $6.07 | $6.56 | +4.79% | 1,151,935 |
| Dec 5, 2022 | $6.61 | $6.77 | $5.93 | $6.26 | -8.48% | 703,603 |
| Nov 28, 2022 | $7.03 | $7.24 | $6.56 | $6.84 | -5.39% | 567,176 |
| Nov 21, 2022 | $7.56 | $7.56 | $6.44 | $7.23 | -2.82% | 515,483 |
| Nov 14, 2022 | $8.10 | $8.65 | $7.17 | $7.44 | -8.37% | 701,032 |
| Nov 7, 2022 | $7.71 | $8.44 | $7.33 | $8.12 | +6.84% | 516,343 |
| Oct 31, 2022 | $9.40 | $9.85 | $6.62 | $7.60 | -19.15% | 1,262,862 |
| Oct 24, 2022 | $6.63 | $9.54 | $6.07 | $9.40 | +42.42% | 974,059 |
| Oct 17, 2022 | $6.57 | $7.00 | $6.21 | $6.60 | +4.60% | 697,434 |
| Oct 10, 2022 | $6.62 | $6.79 | $6.12 | $6.31 | -4.10% | 517,972 |
| Oct 3, 2022 | $6.00 | $6.92 | $5.69 | $6.58 | +12.67% | 832,044 |
| Sep 26, 2022 | $6.58 | $7.14 | $5.83 | $5.84 | -13.10% | 636,939 |
| Sep 19, 2022 | $7.59 | $8.01 | $6.56 | $6.72 | -12.95% | 659,539 |
| Sep 12, 2022 | $8.17 | $8.89 | $7.51 | $7.72 | -5.39% | 973,716 |
| Sep 6, 2022 | $8.07 | $8.19 | $7.04 | $8.16 | +1.12% | 741,780 |
| Aug 29, 2022 | $8.37 | $8.57 | $7.31 | $8.07 | -6.16% | 931,679 |
| Aug 22, 2022 | $8.77 | $9.48 | $8.47 | $8.60 | -7.53% | 1,059,488 |
| Aug 15, 2022 | $10.57 | $11.59 | $9.14 | $9.30 | -15.15% | 1,232,260 |
| Aug 8, 2022 | $8.63 | $11.47 | $8.57 | $10.96 | +28.49% | 4,430,908 |
| Aug 1, 2022 | $4.35 | $10.00 | $4.13 | $8.53 | +97.91% | 10,240,134 |
| Jul 25, 2022 | $5.10 | $5.10 | $4.27 | $4.31 | -13.80% | 894,968 |
| Jul 18, 2022 | $4.58 | $5.60 | $4.54 | $5.00 | +11.11% | 987,189 |
| Jul 11, 2022 | $4.98 | $5.06 | $4.30 | $4.50 | -11.07% | 891,503 |
| Jul 5, 2022 | $4.90 | $5.15 | $4.48 | $5.06 | -0.78% | 846,310 |
| Jun 27, 2022 | $5.17 | $6.00 | $4.64 | $5.10 | -1.54% | 2,418,702 |
| Jun 21, 2022 | $4.70 | $5.28 | $4.08 | $5.18 | +16.93% | 3,912,728 |
| Jun 13, 2022 | $5.05 | $5.32 | $3.53 | $4.43 | -14.81% | 5,673,963 |
| Jun 6, 2022 | $5.93 | $6.60 | $5.18 | $5.20 | -11.71% | 2,250,424 |
| May 31, 2022 | $5.60 | $6.20 | $5.37 | $5.89 | +4.25% | 1,501,778 |
| May 23, 2022 | $4.83 | $5.78 | $4.54 | $5.65 | +16.98% | 1,465,334 |
| May 16, 2022 | $5.50 | $5.57 | $4.53 | $4.83 | -13.60% | 1,724,832 |
| May 9, 2022 | $6.06 | $6.34 | $5.17 | $5.59 | -10.56% | 2,102,485 |
| May 2, 2022 | $4.54 | $6.59 | $4.51 | $6.25 | +35.57% | 5,286,987 |
| Apr 25, 2022 | $6.25 | $6.71 | $4.47 | $4.61 | -26.48% | 5,249,230 |
| Apr 18, 2022 | $7.02 | $7.32 | $6.23 | $6.27 | -10.94% | 1,869,767 |
| Apr 11, 2022 | $7.11 | $7.58 | $6.92 | $7.04 | -2.09% | 1,688,778 |
| Apr 4, 2022 | $8.42 | $8.81 | $7.14 | $7.19 | -12.95% | 2,131,318 |
| Mar 28, 2022 | $9.55 | $10.07 | $8.07 | $8.26 | -12.59% | 2,130,055 |
| Mar 21, 2022 | $11.11 | $11.30 | $9.40 | $9.45 | -14.32% | 1,428,305 |
| Mar 14, 2022 | $9.09 | $11.17 | $8.48 | $11.03 | +22.83% | 3,792,494 |
| Mar 7, 2022 | $9.56 | $9.94 | $7.99 | $8.98 | -15.52% | 9,211,398 |
| Feb 28, 2022 | $13.10 | $13.22 | $10.45 | $10.63 | -20.08% | 2,055,702 |
| Feb 22, 2022 | $14.44 | $15.36 | $11.87 | $13.30 | -8.21% | 2,758,702 |
| Feb 14, 2022 | $17.61 | $17.61 | $12.21 | $14.49 | -17.06% | 1,246,608 |
| Feb 7, 2022 | $19.18 | $19.68 | $17.02 | $17.47 | -9.20% | 566,899 |
| Jan 31, 2022 | $19.15 | $21.31 | $18.56 | $19.24 | -1.23% | 588,895 |
| Jan 24, 2022 | $20.83 | $22.82 | $18.11 | $19.48 | -9.69% | 527,337 |
| Jan 18, 2022 | $26.94 | $27.28 | $21.18 | $21.57 | -21.02% | 364,159 |
| Jan 10, 2022 | $24.73 | $27.35 | $23.56 | $27.31 | +8.89% | 350,122 |
| Jan 3, 2022 | $22.81 | $26.25 | $22.75 | $25.08 | +11.91% | 574,817 |
| Dec 27, 2021 | $20.66 | $22.66 | $20.56 | $22.41 | +7.74% | 425,323 |
| Dec 20, 2021 | $18.48 | $21.08 | $17.05 | $20.80 | +10.76% | 760,019 |
| Dec 13, 2021 | $25.75 | $26.10 | $17.59 | $18.78 | -27.69% | 1,980,475 |
| Dec 6, 2021 | $22.29 | $26.94 | $21.74 | $25.97 | +17.62% | 425,114 |
| Nov 29, 2021 | $26.24 | $26.24 | $21.77 | $22.08 | -14.68% | 660,297 |
| Nov 22, 2021 | $24.31 | $26.85 | $24.07 | $25.88 | +6.94% | 338,388 |
| Nov 15, 2021 | $24.18 | $26.23 | $23.27 | $24.20 | +0.37% | 547,405 |
| Nov 8, 2021 | $21.97 | $24.45 | $21.31 | $24.11 | +10.70% | 793,689 |
| Nov 1, 2021 | $26.20 | $28.06 | $20.79 | $21.78 | -16.04% | 923,323 |
| Oct 25, 2021 | $25.07 | $26.58 | $24.76 | $25.94 | +4.13% | 447,440 |
| Oct 18, 2021 | $24.63 | $26.31 | $23.80 | $24.91 | +0.36% | 674,641 |
| Oct 11, 2021 | $23.34 | $25.15 | $22.75 | $24.82 | +6.52% | 522,953 |
| Oct 4, 2021 | $22.24 | $23.40 | $20.58 | $23.30 | +4.48% | 528,262 |
| Sep 27, 2021 | $23.63 | $24.74 | $21.27 | $22.30 | -5.43% | 491,842 |
| Sep 20, 2021 | $21.72 | $24.29 | $21.19 | $23.58 | +4.52% | 337,251 |
| Sep 13, 2021 | $22.05 | $23.10 | $21.10 | $22.56 | +3.63% | 689,371 |
| Sep 7, 2021 | $22.16 | $23.16 | $21.01 | $21.77 | -2.25% | 462,403 |
| Aug 30, 2021 | $23.45 | $24.00 | $21.74 | $22.27 | -4.54% | 471,116 |
| Aug 23, 2021 | $22.54 | $24.05 | $22.22 | $23.33 | +4.48% | 328,467 |
| Aug 16, 2021 | $24.41 | $24.41 | $21.32 | $22.33 | -8.26% | 516,970 |
| Aug 9, 2021 | $22.27 | $24.56 | $21.98 | $24.34 | +7.70% | 575,527 |
| Aug 2, 2021 | $26.46 | $26.95 | $20.40 | $22.60 | -13.24% | 815,812 |
| Jul 26, 2021 | $24.82 | $26.39 | $23.70 | $26.05 | +6.11% | 327,232 |
| Jul 19, 2021 | $23.50 | $26.70 | $22.83 | $24.55 | +0.12% | 556,051 |
| Jul 12, 2021 | $26.87 | $27.48 | $24.41 | $24.52 | -9.65% | 582,030 |
| Jul 6, 2021 | $28.75 | $29.09 | $25.25 | $27.14 | -6.22% | 501,789 |
| Jun 28, 2021 | $27.85 | $29.61 | $26.25 | $28.94 | +3.69% | 750,725 |
| Jun 21, 2021 | $29.65 | $30.37 | $27.89 | $27.91 | -3.19% | 661,719 |
| Jun 14, 2021 | $32.17 | $32.17 | $28.37 | $28.83 | -9.37% | 732,708 |
| Jun 7, 2021 | $31.00 | $32.47 | $30.87 | $31.81 | +2.85% | 319,485 |
| Jun 1, 2021 | $30.40 | $32.33 | $29.31 | $30.93 | +3.93% | 463,754 |
| May 24, 2021 | $30.20 | $31.00 | $27.81 | $29.76 | +0.47% | 385,999 |
| May 17, 2021 | $30.52 | $32.02 | $28.53 | $29.62 | -4.24% | 359,806 |
| May 10, 2021 | $35.14 | $36.40 | $28.54 | $30.93 | -11.32% | 698,919 |
| May 3, 2021 | $29.31 | $35.95 | $26.67 | $34.88 | +20.11% | 1,020,458 |
| Apr 26, 2021 | $32.06 | $33.11 | $28.78 | $29.04 | -7.66% | 402,584 |
| Apr 19, 2021 | $32.27 | $32.70 | $28.97 | $31.45 | -2.72% | 550,891 |
| Apr 12, 2021 | $32.71 | $34.58 | $31.36 | $32.33 | -0.61% | 457,731 |
| Apr 5, 2021 | $35.99 | $36.87 | $32.36 | $32.53 | -7.06% | 491,898 |
| Mar 29, 2021 | $34.25 | $37.07 | $32.47 | $35.00 | +0.34% | 668,218 |
| Mar 22, 2021 | $41.02 | $43.46 | $30.93 | $34.88 | -15.79% | 545,281 |
| Mar 15, 2021 | $47.07 | $47.85 | $38.93 | $41.42 | -12.10% | 778,066 |
| Mar 8, 2021 | $37.57 | $47.36 | $36.23 | $47.12 | +26.80% | 714,107 |
| Mar 1, 2021 | $36.97 | $40.34 | $33.27 | $37.16 | +3.74% | 572,964 |
| Feb 22, 2021 | $34.59 | $38.99 | $33.79 | $35.82 | +3.56% | 729,181 |
| Feb 16, 2021 | $36.96 | $38.59 | $28.82 | $34.59 | -6.99% | 1,083,339 |
| Feb 8, 2021 | $35.62 | $42.51 | $35.28 | $37.19 | +5.56% | 797,328 |
| Feb 1, 2021 | $31.10 | $36.37 | $30.59 | $35.23 | +15.47% | 783,464 |
| Jan 25, 2021 | $34.41 | $34.55 | $29.51 | $30.51 | -12.45% | 659,002 |
| Jan 19, 2021 | $41.00 | $42.91 | $33.50 | $34.85 | -12.96% | 465,858 |
| Jan 11, 2021 | $36.70 | $43.01 | $36.70 | $40.04 | +6.89% | 967,619 |
| Jan 4, 2021 | $35.36 | $38.36 | $32.76 | $37.46 | +8.05% | 618,062 |
| Dec 28, 2020 | $36.78 | $37.50 | $33.00 | $34.67 | -3.61% | 340,249 |
| Dec 21, 2020 | $33.82 | $37.09 | $32.24 | $35.97 | +3.24% | 326,575 |
| Dec 14, 2020 | $36.38 | $36.38 | $32.02 | $34.84 | -1.11% | 1,247,930 |
| Dec 7, 2020 | $41.11 | $41.13 | $33.97 | $35.23 | -14.34% | 720,723 |
| Nov 30, 2020 | $36.60 | $41.17 | $33.82 | $41.13 | +11.64% | 926,187 |
| Nov 23, 2020 | $37.00 | $40.55 | $35.80 | $36.84 | +2.16% | 706,451 |
| Nov 16, 2020 | $35.50 | $41.85 | $34.38 | $36.06 | +5.44% | 1,316,614 |
| Nov 9, 2020 | $29.80 | $34.41 | $28.01 | $34.20 | +22.58% | 2,375,272 |
| Nov 2, 2020 | $15.75 | $28.75 | $15.70 | $27.90 | +77.82% | 2,014,192 |
| Oct 26, 2020 | $17.71 | $17.97 | $15.43 | $15.69 | -13.93% | 596,249 |
| Oct 19, 2020 | $15.59 | $18.39 | $15.42 | $18.23 | +17.23% | 594,237 |
| Oct 12, 2020 | $16.55 | $17.03 | $14.75 | $15.55 | -5.76% | 602,718 |
| Oct 5, 2020 | $14.54 | $17.25 | $14.49 | $16.50 | +15.63% | 666,375 |
| Sep 28, 2020 | $13.99 | $14.43 | $12.52 | $14.27 | +4.70% | 1,137,467 |
| Sep 21, 2020 | $15.44 | $15.58 | $12.86 | $13.63 | -15.08% | 1,075,009 |
| Sep 14, 2020 | $15.21 | $16.22 | $14.31 | $16.05 | +6.86% | 1,054,818 |
| Sep 8, 2020 | $16.76 | $16.79 | $14.84 | $15.02 | -11.60% | 649,439 |
| Aug 31, 2020 | $18.07 | $18.35 | $16.05 | $16.99 | -7.96% | 901,690 |
| Aug 24, 2020 | $15.76 | $18.57 | $15.35 | $18.46 | +19.40% | 1,118,824 |
| Aug 17, 2020 | $16.05 | $16.10 | $14.87 | $15.46 | -3.80% | 947,515 |
| Aug 10, 2020 | $13.30 | $16.38 | $13.30 | $16.07 | +21.56% | 1,020,847 |
| Aug 3, 2020 | $10.84 | $13.30 | $10.43 | $13.22 | +23.44% | 1,201,427 |
| Jul 27, 2020 | $11.87 | $12.09 | $10.65 | $10.71 | -10.30% | 887,003 |
| Jul 20, 2020 | $11.05 | $12.50 | $10.87 | $11.94 | +6.80% | 900,315 |
| Jul 13, 2020 | $11.32 | $12.12 | $10.13 | $11.18 | -0.80% | 1,581,272 |
| Jul 6, 2020 | $12.32 | $12.55 | $9.93 | $11.27 | -8.00% | 1,881,001 |
| Jun 29, 2020 | $12.90 | $14.23 | $12.21 | $12.25 | -2.31% | 1,016,101 |
| Jun 22, 2020 | $14.15 | $14.15 | $12.22 | $12.54 | -11.19% | 1,966,178 |
| Jun 15, 2020 | $14.91 | $16.60 | $13.45 | $14.12 | -10.75% | 1,700,392 |
| Jun 8, 2020 | $18.50 | $19.40 | $13.75 | $15.82 | -10.82% | 1,580,077 |
| Jun 1, 2020 | $10.60 | $18.24 | $10.39 | $17.74 | +69.11% | 1,705,410 |
| May 26, 2020 | $10.41 | $12.88 | $10.28 | $10.49 | +7.26% | 1,326,033 |
| May 18, 2020 | $10.24 | $11.29 | $8.91 | $9.78 | +2.09% | 1,245,360 |
| May 11, 2020 | $11.43 | $12.34 | $8.25 | $9.58 | -17.63% | 1,616,538 |
| May 4, 2020 | $10.82 | $11.80 | $9.84 | $11.63 | +3.47% | 1,156,505 |
| Apr 27, 2020 | $10.53 | $14.66 | $10.32 | $11.24 | +9.02% | 1,337,624 |
| Apr 20, 2020 | $11.05 | $11.10 | $9.63 | $10.31 | -7.62% | 1,023,911 |
| Apr 13, 2020 | $12.98 | $13.57 | $11.00 | $11.16 | -14.68% | 994,996 |
| Apr 6, 2020 | $10.03 | $14.14 | $9.94 | $13.08 | +39.30% | 1,463,533 |
| Mar 30, 2020 | $9.76 | $10.35 | $8.48 | $9.39 | -5.63% | 1,953,349 |
| Mar 23, 2020 | $9.57 | $11.60 | $8.85 | $9.95 | +4.96% | 1,987,828 |
| Mar 16, 2020 | $14.78 | $14.78 | $6.64 | $9.48 | -37.96% | 2,520,128 |
| Mar 9, 2020 | $14.40 | $15.40 | $11.33 | $15.28 | +2.55% | 1,820,291 |
| Mar 2, 2020 | $17.31 | $17.40 | $13.46 | $14.90 | -13.77% | 2,015,723 |
| Feb 24, 2020 | $19.74 | $20.26 | $16.04 | $17.28 | -15.95% | 2,158,375 |
| Feb 18, 2020 | $23.77 | $24.15 | $20.05 | $20.56 | -13.65% | 1,038,753 |
| Feb 10, 2020 | $24.96 | $25.66 | $23.78 | $23.81 | -5.10% | 697,904 |
| Feb 3, 2020 | $26.50 | $27.97 | $24.90 | $25.09 | -5.39% | 1,138,338 |
| Jan 27, 2020 | $28.16 | $29.67 | $26.26 | $26.52 | -9.67% | 890,630 |
| Jan 21, 2020 | $30.78 | $32.55 | $29.14 | $29.36 | -5.50% | 843,805 |
| Jan 13, 2020 | $29.41 | $31.32 | $28.44 | $31.07 | +5.64% | 703,235 |
| Jan 6, 2020 | $31.14 | $32.05 | $29.31 | $29.41 | -7.05% | 1,292,169 |
| Dec 30, 2019 | $32.66 | $33.90 | $31.51 | $31.64 | -2.41% | 735,910 |
| Dec 23, 2019 | $33.37 | $34.01 | $32.35 | $32.42 | -2.50% | 812,984 |
| Dec 16, 2019 | $29.32 | $33.58 | $29.16 | $33.25 | +15.25% | 1,910,616 |
| Dec 9, 2019 | $28.89 | $30.54 | $27.22 | $28.85 | -0.86% | 1,186,872 |
| Dec 2, 2019 | $28.58 | $29.90 | $27.21 | $29.10 | +2.36% | 1,210,261 |
| Nov 25, 2019 | $27.49 | $30.09 | $27.34 | $28.43 | +4.02% | 1,008,042 |
| Nov 18, 2019 | $31.19 | $31.32 | $26.42 | $27.33 | -13.38% | 1,748,165 |
| Nov 11, 2019 | $37.95 | $38.01 | $31.21 | $31.55 | -17.77% | 1,236,800 |
| Nov 4, 2019 | $34.23 | $39.32 | $32.38 | $38.37 | +13.86% | 1,878,490 |
| Oct 28, 2019 | $32.68 | $34.70 | $31.40 | $33.70 | +3.72% | 1,496,401 |
| Oct 21, 2019 | $34.18 | $34.56 | $32.30 | $32.49 | -3.04% | 983,255 |
| Oct 14, 2019 | $34.52 | $37.59 | $32.86 | $33.51 | -3.49% | 997,455 |
| Oct 7, 2019 | $36.30 | $36.58 | $32.52 | $34.72 | -4.72% | 1,042,019 |
| Sep 30, 2019 | $41.10 | $42.19 | $35.71 | $36.44 | -11.01% | 751,206 |
| Sep 23, 2019 | $41.66 | $43.38 | $40.20 | $40.95 | -3.83% | 922,265 |
| Sep 16, 2019 | $48.17 | $48.54 | $41.54 | $42.58 | -11.95% | 1,281,682 |
| Sep 9, 2019 | $40.01 | $49.94 | $39.76 | $48.36 | +21.97% | 1,055,993 |
| Sep 3, 2019 | $36.84 | $39.71 | $33.81 | $39.65 | +5.90% | 917,282 |
| Aug 26, 2019 | $33.46 | $37.97 | $31.25 | $37.44 | +13.87% | 1,293,348 |
| Aug 19, 2019 | $34.33 | $34.83 | $32.21 | $32.88 | -1.79% | 859,765 |
| Aug 12, 2019 | $36.91 | $37.32 | $30.82 | $33.48 | -11.52% | 1,079,346 |
| Aug 5, 2019 | $42.70 | $42.81 | $37.80 | $37.84 | -14.31% | 1,456,896 |
| Jul 29, 2019 | $49.90 | $50.78 | $38.95 | $44.16 | -11.63% | 1,519,804 |
| Jul 22, 2019 | $46.66 | $50.47 | $44.81 | $49.97 | +7.42% | 1,181,420 |
| Jul 15, 2019 | $45.55 | $47.13 | $43.72 | $46.52 | +2.58% | 732,337 |
| Jul 8, 2019 | $45.16 | $45.84 | $41.97 | $45.35 | -0.24% | 676,216 |
| Jul 1, 2019 | $46.58 | $47.98 | $43.85 | $45.46 | -0.79% | 388,191 |
| Jun 24, 2019 | $42.85 | $45.91 | $42.85 | $45.82 | +6.91% | 843,992 |
| Jun 17, 2019 | $39.36 | $43.53 | $38.87 | $42.86 | +8.53% | 903,522 |
| Jun 10, 2019 | $43.30 | $44.81 | $36.11 | $39.49 | -8.12% | 1,100,369 |
| Jun 3, 2019 | $38.58 | $43.88 | $38.14 | $42.98 | +11.17% | 932,839 |
| May 28, 2019 | $39.90 | $42.15 | $38.17 | $38.66 | -1.85% | 687,280 |
| May 20, 2019 | $44.88 | $45.58 | $37.33 | $39.39 | -13.28% | 1,049,913 |
| May 13, 2019 | $51.63 | $51.87 | $44.78 | $45.42 | -13.55% | 784,880 |
| May 6, 2019 | $53.11 | $55.93 | $48.52 | $52.54 | -2.67% | 1,284,361 |
| Apr 29, 2019 | $50.78 | $55.63 | $47.61 | $53.98 | +5.97% | 1,297,913 |
| Apr 22, 2019 | $58.60 | $58.60 | $49.62 | $50.94 | -13.65% | 794,855 |
| Apr 15, 2019 | $56.61 | $59.22 | $55.00 | $58.99 | +4.50% | 623,085 |
| Apr 8, 2019 | $53.83 | $56.89 | $53.34 | $56.45 | +4.44% | 870,094 |
| Apr 1, 2019 | $47.29 | $55.31 | $47.29 | $54.05 | +15.10% | 1,119,735 |
| Mar 25, 2019 | $49.44 | $50.42 | $46.59 | $46.96 | -5.46% | 944,488 |
| Mar 18, 2019 | $52.90 | $54.35 | $49.47 | $49.67 | -6.07% | 1,011,902 |
| Mar 11, 2019 | $56.40 | $58.52 | $52.71 | $52.88 | -5.87% | 914,655 |
| Mar 4, 2019 | $62.37 | $63.61 | $55.48 | $56.18 | -9.63% | 928,898 |
| Feb 25, 2019 | $63.43 | $63.84 | $59.43 | $62.17 | -1.55% | 751,801 |
| Feb 19, 2019 | $64.15 | $65.76 | $60.43 | $63.15 | -2.18% | 937,727 |
| Feb 11, 2019 | $70.06 | $75.41 | $61.53 | $64.56 | -7.57% | 1,424,591 |
| Feb 4, 2019 | $77.12 | $77.57 | $69.23 | $69.85 | -9.52% | 574,844 |
| Jan 28, 2019 | $74.09 | $77.77 | $72.95 | $77.20 | +2.85% | 519,218 |
| Jan 22, 2019 | $73.57 | $75.23 | $71.24 | $75.06 | +1.15% | 459,081 |
| Jan 14, 2019 | $70.32 | $75.51 | $66.62 | $74.21 | +7.71% | 1,056,093 |
| Jan 7, 2019 | $64.64 | $71.50 | $63.60 | $68.90 | +7.40% | 1,081,614 |
| Dec 31, 2018 | $60.84 | $64.92 | $59.68 | $64.15 | +6.07% | 800,986 |
| Dec 24, 2018 | $60.24 | $62.29 | $56.68 | $60.48 | -0.15% | 1,012,018 |
| Dec 17, 2018 | $64.53 | $65.61 | $60.37 | $60.57 | -6.93% | 1,387,849 |
| Dec 10, 2018 | $66.79 | $69.40 | $64.60 | $65.08 | -3.07% | 973,818 |
| Dec 3, 2018 | $74.41 | $76.52 | $67.10 | $67.14 | -8.18% | 971,961 |
| Nov 26, 2018 | $74.55 | $75.62 | $71.55 | $73.12 | -0.95% | 841,952 |
| Nov 19, 2018 | $75.55 | $76.80 | $73.54 | $73.82 | -2.24% | 628,834 |
| Nov 12, 2018 | $72.97 | $76.37 | $71.43 | $75.51 | +2.96% | 1,535,032 |
| Nov 5, 2018 | $72.69 | $77.83 | $71.84 | $73.34 | +1.21% | 2,069,754 |
| Oct 29, 2018 | $91.30 | $95.57 | $68.32 | $72.46 | -19.14% | 1,721,199 |
| Oct 22, 2018 | $92.04 | $95.31 | $87.50 | $89.61 | -2.10% | 1,024,594 |
| Oct 15, 2018 | $93.45 | $98.17 | $89.38 | $91.53 | -2.60% | 1,091,156 |
| Oct 8, 2018 | $107.74 | $111.54 | $93.05 | $93.97 | -13.39% | 1,266,963 |
| Oct 1, 2018 | $121.01 | $121.66 | $107.42 | $108.50 | -9.57% | 790,010 |
| Sep 24, 2018 | $122.04 | $122.20 | $119.38 | $119.98 | -2.11% | 684,390 |
| Sep 17, 2018 | $125.00 | $126.96 | $121.63 | $122.56 | -1.87% | 721,043 |
| Sep 10, 2018 | $134.86 | $135.32 | $124.67 | $124.89 | -6.89% | 739,501 |
| Sep 4, 2018 | $138.31 | $139.31 | $132.24 | $134.13 | -3.11% | 347,961 |
| Aug 27, 2018 | $138.89 | $144.16 | $136.41 | $138.43 | -0.25% | 423,250 |
| Aug 20, 2018 | $138.36 | $142.79 | $137.96 | $138.78 | +0.49% | 403,490 |
| Aug 13, 2018 | $136.16 | $140.22 | $134.25 | $138.11 | +1.33% | 628,019 |
| Aug 6, 2018 | $142.15 | $144.53 | $134.22 | $136.30 | -4.48% | 872,073 |
| Jul 30, 2018 | $134.19 | $146.78 | $131.38 | $142.70 | +6.44% | 1,061,381 |
| Jul 23, 2018 | $133.62 | $137.48 | $128.86 | $134.07 | +0.10% | 648,996 |
| Jul 16, 2018 | $134.77 | $138.12 | $130.48 | $133.94 | -0.19% | 867,958 |
| Jul 9, 2018 | $133.42 | $136.23 | $132.36 | $134.19 | +1.24% | 737,776 |
| Jul 2, 2018 | $128.10 | $134.36 | $124.91 | $132.54 | +1.43% | 388,827 |
| Jun 25, 2018 | $136.65 | $139.47 | $130.31 | $130.67 | -3.86% | 710,441 |
| Jun 18, 2018 | $138.33 | $142.08 | $135.86 | $135.92 | -2.23% | 749,266 |
| Jun 11, 2018 | $135.98 | $140.69 | $135.90 | $139.02 | +2.18% | 788,862 |
| Jun 4, 2018 | $126.26 | $136.70 | $125.98 | $136.05 | +8.29% | 614,332 |
| May 29, 2018 | $125.95 | $127.44 | $122.45 | $125.63 | -1.06% | 402,025 |
| May 21, 2018 | $133.22 | $133.85 | $126.61 | $126.98 | -4.23% | 380,807 |
| May 14, 2018 | $124.95 | $132.76 | $124.60 | $132.59 | +6.94% | 605,708 |
| May 7, 2018 | $120.18 | $125.18 | $118.47 | $123.99 | +3.60% | 582,855 |
| Apr 30, 2018 | $126.64 | $127.13 | $117.80 | $119.68 | -5.39% | 686,098 |
| Apr 23, 2018 | $127.90 | $130.04 | $125.91 | $126.50 | -0.82% | 483,422 |
| Apr 16, 2018 | $126.10 | $130.47 | $123.64 | $127.54 | +1.55% | 367,448 |
| Apr 9, 2018 | $127.50 | $128.97 | $124.96 | $125.59 | -0.77% | 370,931 |
| Apr 2, 2018 | $122.39 | $129.16 | $119.76 | $126.57 | +3.06% | 548,664 |
| Mar 26, 2018 | $119.71 | $123.99 | $118.31 | $122.81 | +4.15% | 481,361 |
| Mar 19, 2018 | $121.36 | $124.35 | $117.66 | $117.92 | -2.63% | 609,697 |
| Mar 12, 2018 | $122.86 | $124.72 | $118.10 | $121.10 | -1.01% | 594,614 |
| Mar 5, 2018 | $115.50 | $122.84 | $114.67 | $122.33 | +5.48% | 490,520 |
| Feb 26, 2018 | $122.33 | $125.73 | $113.64 | $115.98 | -5.08% | 723,991 |
| Feb 20, 2018 | $120.00 | $123.64 | $118.18 | $122.19 | +0.90% | 368,357 |
| Feb 12, 2018 | $113.97 | $121.91 | $111.55 | $121.10 | +6.84% | 456,112 |
| Feb 5, 2018 | $117.77 | $120.34 | $108.87 | $113.35 | -4.74% | 505,884 |
| Jan 29, 2018 | $130.39 | $130.95 | $118.74 | $118.99 | -9.13% | 421,223 |
| Jan 22, 2018 | $133.29 | $134.91 | $127.84 | $130.95 | -1.45% | 461,511 |
| Jan 16, 2018 | $132.67 | $135.00 | $131.27 | $132.87 | +0.66% | 433,237 |
| Jan 8, 2018 | $130.85 | $133.43 | $126.96 | $132.00 | +0.99% | 466,336 |
| Jan 2, 2018 | $123.34 | $130.91 | $121.31 | $130.71 | +6.70% | 413,391 |
| Dec 26, 2017 | $121.85 | $125.26 | $121.32 | $122.50 | +0.36% | 384,798 |
| Dec 18, 2017 | $120.20 | $122.96 | $119.75 | $122.06 | +2.87% | 658,640 |
| Dec 11, 2017 | $117.93 | $120.14 | $115.86 | $118.66 | +0.58% | 1,159,544 |
| Dec 4, 2017 | $124.63 | $125.13 | $117.05 | $117.98 | -4.62% | 449,917 |
| Nov 27, 2017 | $122.65 | $128.52 | $120.09 | $123.70 | +0.80% | 504,855 |
| Nov 20, 2017 | $118.53 | $123.28 | $116.84 | $122.72 | +3.83% | 420,196 |
| Nov 13, 2017 | $120.07 | $120.99 | $115.95 | $118.19 | -1.61% | 617,588 |
| Nov 6, 2017 | $117.50 | $120.64 | $114.35 | $120.12 | +2.72% | 564,745 |
| Oct 30, 2017 | $111.93 | $117.68 | $105.00 | $116.94 | +4.16% | 795,961 |
| Oct 23, 2017 | $111.20 | $116.14 | $111.04 | $112.27 | +1.02% | 790,227 |
| Oct 16, 2017 | $110.53 | $113.78 | $108.22 | $111.14 | -3.40% | 614,387 |
| Oct 9, 2017 | $114.91 | $115.97 | $113.05 | $115.05 | -0.23% | 532,002 |
| Oct 2, 2017 | $116.09 | $118.60 | $114.42 | $115.32 | -0.56% | 441,852 |
| Sep 25, 2017 | $110.19 | $117.63 | $109.89 | $115.97 | +5.39% | 825,846 |
| Sep 18, 2017 | $106.80 | $111.12 | $105.33 | $110.04 | +3.27% | 602,354 |
| Sep 11, 2017 | $100.14 | $106.71 | $99.78 | $106.56 | +7.26% | 989,026 |
| Sep 5, 2017 | $103.79 | $103.79 | $98.58 | $99.35 | -4.62% | 374,628 |
| Aug 28, 2017 | $101.11 | $105.16 | $99.00 | $104.16 | +3.22% | 505,555 |
| Aug 21, 2017 | $98.40 | $101.99 | $98.15 | $100.91 | +2.53% | 400,790 |
| Aug 14, 2017 | $101.04 | $101.92 | $97.70 | $98.42 | -1.75% | 558,383 |
| Aug 7, 2017 | $101.88 | $103.33 | $98.43 | $100.17 | -2.28% | 640,312 |
| Jul 31, 2017 | $102.94 | $103.77 | $95.33 | $102.51 | -0.09% | 724,487 |
| Jul 24, 2017 | $103.46 | $105.87 | $101.67 | $102.60 | -0.78% | 623,404 |
| Jul 17, 2017 | $107.28 | $109.39 | $102.28 | $103.41 | -3.63% | 669,253 |
| Jul 10, 2017 | $101.16 | $107.58 | $101.16 | $107.30 | +5.62% | 762,215 |
| Jul 3, 2017 | $101.85 | $102.80 | $98.00 | $101.59 | +0.71% | 465,077 |
| Jun 26, 2017 | $99.85 | $101.61 | $97.26 | $100.87 | +1.10% | 698,065 |
| Jun 19, 2017 | $103.77 | $103.86 | $96.41 | $99.77 | -4.12% | 1,259,225 |
| Jun 12, 2017 | $109.77 | $112.05 | $103.78 | $104.06 | -5.30% | 767,729 |
| Jun 5, 2017 | $110.74 | $111.82 | $107.06 | $109.88 | -0.82% | 444,140 |
| May 30, 2017 | $111.71 | $113.33 | $107.13 | $110.79 | -1.03% | 526,655 |
| May 22, 2017 | $107.10 | $113.19 | $107.01 | $111.94 | +4.43% | 639,119 |
| May 15, 2017 | $110.88 | $111.94 | $106.70 | $107.19 | -2.57% | 574,531 |
| May 8, 2017 | $110.24 | $112.16 | $109.12 | $110.02 | +0.03% | 522,481 |
| May 1, 2017 | $113.77 | $116.87 | $105.20 | $109.99 | -2.72% | 1,070,052 |
| Apr 24, 2017 | $111.86 | $114.80 | $111.27 | $113.07 | +2.56% | 591,547 |
| Apr 17, 2017 | $102.51 | $111.40 | $102.51 | $110.25 | +7.51% | 729,489 |
| Apr 10, 2017 | $100.88 | $104.97 | $100.70 | $102.55 | +1.38% | 369,061 |
| Apr 3, 2017 | $110.55 | $110.55 | $100.67 | $101.15 | -8.82% | 634,770 |
| Mar 27, 2017 | $107.70 | $111.75 | $107.17 | $110.93 | +1.37% | 454,107 |
| Mar 20, 2017 | $116.80 | $116.80 | $109.15 | $109.43 | -5.65% | 508,991 |
| Mar 13, 2017 | $110.15 | $116.23 | $110.00 | $115.98 | +4.85% | 659,900 |
| Mar 6, 2017 | $111.41 | $113.41 | $110.03 | $110.62 | -1.73% | 353,221 |
| Feb 27, 2017 | $113.17 | $116.03 | $111.06 | $112.57 | -0.88% | 581,954 |
| Feb 21, 2017 | $113.83 | $118.59 | $110.92 | $113.57 | +0.67% | 459,721 |
| Feb 13, 2017 | $106.80 | $115.37 | $105.02 | $112.81 | +6.00% | 496,383 |
| Feb 6, 2017 | $106.97 | $106.97 | $102.20 | $106.42 | -0.27% | 385,443 |
| Jan 30, 2017 | $104.57 | $107.00 | $101.51 | $106.71 | +1.77% | 502,938 |
| Jan 23, 2017 | $103.81 | $107.68 | $103.00 | $104.85 | +0.91% | 555,176 |
| Jan 17, 2017 | $105.56 | $106.00 | $101.78 | $103.90 | -1.71% | 538,231 |
| Jan 9, 2017 | $106.54 | $109.81 | $105.00 | $105.71 | -0.96% | 594,458 |
| Jan 3, 2017 | $104.62 | $108.67 | $102.74 | $106.74 | +3.25% | 563,142 |
| Dec 27, 2016 | $104.10 | $106.31 | $101.90 | $103.38 | -1.13% | 303,905 |
| Dec 19, 2016 | $103.23 | $106.08 | $102.39 | $104.56 | +1.75% | 552,660 |
| Dec 12, 2016 | $104.51 | $106.01 | $101.30 | $102.76 | -1.67% | 1,050,813 |
| Dec 5, 2016 | $96.78 | $105.14 | $95.99 | $104.50 | +8.92% | 969,676 |
| Nov 28, 2016 | $95.60 | $97.58 | $94.63 | $95.94 | +0.35% | 557,456 |
| Nov 21, 2016 | $92.92 | $98.00 | $92.27 | $95.61 | +3.38% | 679,772 |
| Nov 14, 2016 | $89.89 | $94.65 | $88.09 | $92.48 | – | 734,135 |
Seasonality
CPS 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 | 7.0% | -7.7% | -11.2% | -4.0% | 0.2% | 3.8% | 3.9% | 14.6% | -9.0% | 1.2% | 14.5% | 3.2% |
| Months up | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -4.4% | 22.5% | -27.5% | 7.9% | 0.9% | -10.8% | 8.9% | -9.1% | -22.2% | -3.7% | ||
| 2025 | 13.7% | -1.8% | 1.2% | -4.2% | 57.1% | -6.7% | 12.1% | 52.8% | 0.3% | -18.2% | 3.4% | 5.1% |
| 2024 | -10.0% | -20.1% | 17.8% | -6.8% | -14.5% | -5.8% | 18.8% | 4.5% | -10.2% | -9.5% | 23.0% | -12.2% |
| 2023 | 84.4% | -4.5% | -10.7% | -5.5% | -19.2% | 31.2% | 29.2% | -18.9% | -10.2% | -7.5% | 42.8% | 10.1% |
| 2022 | -8.1% | -38.2% | -31.1% | -47.4% | 21.9% | -11.2% | -13.6% | 81.7% | -25.4% | 62.7% | -25.6% | 28.1% |
| 2021 | -12.0% | 17.4% | 1.4% | -20.0% | 2.5% | -2.6% | -10.2% | -10.6% | -5.9% | 18.4% | -11.0% | -2.9% |
| 2020 | -20.0% | -34.8% | -40.6% | 25.1% | -18.4% | 26.3% | -19.2% | 69.2% | -27.1% | 18.8% | 116.2% | 2.2% |
| 2019 | 23.1% | -21.4% | -21.9% | 7.9% | -23.7% | 18.5% | 8.0% | -24.3% | 9.2% | -22.1% | -10.8% | 16.6% |
| 2018 | 1.7% | -2.2% | 0.8% | 0.8% | 0.3% | 5.2% | 3.2% | 2.7% | -13.3% | -22.8% | -21.1% | -15.0% |
| 2017 | 1.8% | 6.4% | -1.0% | 1.9% | -4.5% | -6.6% | 1.4% | -1.6% | 15.3% | -3.9% | 13.1% | -2.8% |