Capital Power Corp (CPXWF) stock
CPXWFOTCFiscal year ends December 25Also trades as CPRHF, CPWPF, CPXXY
$44.12+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Capital Power share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$44.12
0.00% on the day
52-week range
$40.86 – $53.84
-18.1% from the high
Change over 52 weeks
-13.5%
From $51.00 on Oct 17, 2025
Average volume
39,384
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Oct 12, 2026 | $44.38 | $45.61 | $43.68 | $44.12 | -1.96% | 252,782 |
| Oct 5, 2026 | $42.92 | $45.08 | $42.92 | $45.00 | +4.85% | 60,252 |
| Sep 28, 2026 | $43.53 | $43.53 | $42.92 | $42.92 | -2.46% | 77,489 |
| Sep 21, 2026 | $43.90 | $44.58 | $43.90 | $44.00 | +0.24% | 186,146 |
| Sep 14, 2026 | $42.54 | $43.90 | $41.81 | $43.90 | -0.19% | 363,705 |
| Sep 8, 2026 | $46.45 | $46.91 | $43.98 | $43.98 | -3.54% | 243,018 |
| Aug 31, 2026 | $46.14 | $46.14 | $45.05 | $45.60 | -4.08% | 192,978 |
| Aug 24, 2026 | $46.57 | $47.54 | $46.57 | $47.54 | -0.39% | 56,435 |
| Aug 17, 2026 | $48.72 | $48.72 | $47.69 | $47.72 | -2.05% | 144,577 |
| Aug 10, 2026 | $45.98 | $48.72 | $45.98 | $48.72 | +5.52% | 314,853 |
| Aug 3, 2026 | $48.19 | $48.19 | $46.07 | $46.17 | -2.80% | 174,157 |
| Jul 27, 2026 | $49.46 | $49.46 | $46.89 | $47.50 | -7.45% | 368,056 |
| Jul 20, 2026 | $51.11 | $51.53 | $51.11 | $51.33 | +0.52% | 184,764 |
| Jul 13, 2026 | $52.50 | $52.50 | $51.06 | $51.06 | -4.45% | 66,678 |
| Jul 6, 2026 | $51.50 | $53.84 | $50.88 | $53.44 | +5.82% | 94,410 |
| Jun 29, 2026 | $52.65 | $52.65 | $50.50 | $50.50 | -4.07% | 158,364 |
| Jun 22, 2026 | $49.69 | $52.92 | $49.69 | $52.65 | +1.44% | 240,223 |
| Jun 15, 2026 | $51.20 | $52.40 | $51.20 | $51.90 | +0.43% | 167,967 |
| Jun 8, 2026 | $49.89 | $51.69 | $48.84 | $51.68 | +3.59% | 393,843 |
| Jun 1, 2026 | $51.25 | $52.05 | $49.89 | $49.89 | -1.38% | 311,560 |
| May 26, 2026 | $49.19 | $50.59 | $49.19 | $50.59 | +8.45% | 42,555 |
| May 18, 2026 | $47.20 | $47.66 | $45.99 | $46.65 | +1.59% | 105,585 |
| May 11, 2026 | $48.56 | $49.12 | $45.92 | $45.92 | -5.37% | 372,189 |
| May 4, 2026 | $47.73 | $48.54 | $47.73 | $48.53 | +2.36% | 116,326 |
| Apr 27, 2026 | $49.54 | $50.01 | $45.32 | $47.41 | -3.45% | 917,006 |
| Apr 20, 2026 | $48.71 | $49.10 | $46.67 | $49.10 | +0.80% | 58,759 |
| Apr 13, 2026 | $49.34 | $49.82 | $48.28 | $48.71 | -1.83% | 192,131 |
| Apr 6, 2026 | $48.04 | $50.01 | $48.04 | $49.62 | +3.29% | 151,817 |
| Mar 30, 2026 | $47.38 | $48.44 | $46.97 | $48.04 | +1.92% | 78,264 |
| Mar 23, 2026 | $44.76 | $47.95 | $44.76 | $47.13 | +6.21% | 294,082 |
| Mar 16, 2026 | $45.78 | $47.33 | $44.38 | $44.38 | -1.36% | 250,606 |
| Mar 9, 2026 | $44.51 | $46.44 | $43.91 | $44.99 | +0.67% | 191,679 |
| Mar 2, 2026 | $46.44 | $46.44 | $44.23 | $44.69 | -3.58% | 149,413 |
| Feb 23, 2026 | $45.99 | $46.47 | $45.99 | $46.35 | -0.56% | 113,730 |
| Feb 17, 2026 | $45.00 | $46.61 | $44.86 | $46.61 | +2.76% | 92,928 |
| Feb 9, 2026 | $40.86 | $45.36 | $40.86 | $45.36 | +7.18% | 204,225 |
| Feb 2, 2026 | $43.15 | $43.62 | $41.51 | $42.32 | -3.82% | 436,070 |
| Jan 26, 2026 | $43.45 | $45.97 | $43.45 | $44.00 | +2.76% | 234,603 |
| Jan 20, 2026 | $41.28 | $42.82 | $41.28 | $42.82 | +4.41% | 289,098 |
| Jan 12, 2026 | $43.07 | $44.31 | $41.01 | $41.01 | -5.35% | 574,238 |
| Jan 5, 2026 | $43.18 | $44.41 | $42.39 | $43.33 | -1.10% | 138,654 |
| Dec 29, 2025 | $43.15 | $43.81 | $43.15 | $43.81 | +1.81% | 81,139 |
| Dec 22, 2025 | $43.17 | $43.17 | $43.03 | $43.03 | -1.40% | 123,839 |
| Dec 15, 2025 | $44.88 | $44.88 | $43.00 | $43.64 | -2.70% | 231,479 |
| Dec 8, 2025 | $45.07 | $47.75 | $44.58 | $44.85 | -0.49% | 320,127 |
| Dec 1, 2025 | $43.18 | $45.20 | $43.18 | $45.07 | +6.27% | 164,620 |
| Nov 24, 2025 | $42.50 | $42.73 | $42.14 | $42.41 | -1.00% | 116,051 |
| Nov 17, 2025 | $44.45 | $44.94 | $42.61 | $42.84 | -4.88% | 239,675 |
| Nov 10, 2025 | $48.52 | $48.52 | $44.32 | $45.04 | -4.96% | 191,017 |
| Nov 3, 2025 | $51.00 | $52.42 | $46.58 | $47.39 | -6.21% | 260,479 |
| Oct 27, 2025 | $50.14 | $52.82 | $49.65 | $50.53 | -0.24% | 179,289 |
| Oct 20, 2025 | $51.41 | $51.41 | $49.82 | $50.65 | -0.68% | 3,971 |
| Oct 13, 2025 | $51.38 | $52.00 | $51.00 | $51.00 | -0.41% | 40,301 |
| Oct 6, 2025 | $49.96 | $52.17 | $49.91 | $51.21 | +4.21% | 247,098 |
| Sep 29, 2025 | $47.45 | $51.21 | $46.19 | $49.14 | +5.59% | 159,325 |
| Sep 22, 2025 | $47.00 | $47.52 | $46.54 | $46.54 | -1.29% | 247,849 |
| Sep 15, 2025 | $43.25 | $47.33 | $43.25 | $47.15 | +9.84% | 387,140 |
| Sep 8, 2025 | $40.86 | $42.93 | $40.86 | $42.93 | +4.60% | 96,227 |
| Sep 2, 2025 | $41.80 | $41.80 | $39.08 | $41.04 | -1.70% | 98,976 |
| Aug 25, 2025 | $42.15 | $42.32 | $40.95 | $41.75 | -2.41% | 172,591 |
| Aug 18, 2025 | $43.67 | $44.32 | $42.78 | $42.78 | -1.52% | 217,116 |
| Aug 11, 2025 | $43.81 | $44.47 | $41.71 | $43.44 | -0.75% | 197,213 |
| Aug 4, 2025 | $41.70 | $43.77 | $40.93 | $43.77 | +6.03% | 567,313 |
| Jul 28, 2025 | $45.00 | $46.21 | $41.28 | $41.28 | -8.92% | 619,032 |
| Jul 21, 2025 | $44.06 | $47.74 | $43.98 | $45.32 | +2.68% | 128,411 |
| Jul 14, 2025 | $42.28 | $44.14 | $42.26 | $44.14 | +4.80% | 143,758 |
| Jul 7, 2025 | $40.27 | $42.12 | $39.76 | $42.12 | +4.16% | 155,490 |
| Jun 30, 2025 | $40.47 | $40.53 | $39.65 | $40.44 | -0.67% | 47,670 |
| Jun 23, 2025 | $41.05 | $42.14 | $40.68 | $40.71 | -0.83% | 247,687 |
| Jun 16, 2025 | $41.63 | $41.64 | $41.05 | $41.05 | -0.24% | 24,079 |
| Jun 9, 2025 | $41.22 | $41.80 | $40.67 | $41.15 | +0.82% | 25,124 |
| Jun 2, 2025 | $39.93 | $41.56 | $39.92 | $40.82 | +1.68% | 18,599 |
| May 27, 2025 | $40.26 | $40.86 | $40.08 | $40.14 | +1.96% | 38,950 |
| May 19, 2025 | $38.81 | $39.60 | $38.63 | $39.37 | +1.44% | 112,635 |
| May 12, 2025 | $37.70 | $38.87 | $37.70 | $38.81 | +3.49% | 205,453 |
| May 5, 2025 | $37.88 | $38.08 | $37.50 | $37.50 | -3.08% | 152,017 |
| Apr 28, 2025 | $36.22 | $39.27 | $36.22 | $38.69 | +6.82% | 167,775 |
| Apr 21, 2025 | $35.00 | $36.28 | $33.47 | $36.22 | +7.96% | 432,727 |
| Apr 14, 2025 | $33.62 | $33.67 | $31.85 | $33.55 | +3.20% | 299,318 |
| Apr 7, 2025 | $31.00 | $32.57 | $30.30 | $32.51 | +4.27% | 184,796 |
| Mar 31, 2025 | $33.17 | $34.59 | $31.18 | $31.18 | -9.02% | 249,381 |
| Mar 24, 2025 | $34.45 | $34.97 | $34.23 | $34.27 | +1.54% | 196,659 |
| Mar 17, 2025 | $33.36 | $33.93 | $32.80 | $33.75 | +3.21% | 163,576 |
| Mar 10, 2025 | $32.24 | $33.07 | $31.21 | $32.70 | -0.18% | 179,133 |
| Mar 3, 2025 | $34.97 | $35.13 | $32.54 | $32.76 | -5.84% | 40,677 |
| Feb 24, 2025 | $37.56 | $37.65 | $34.79 | $34.79 | -7.30% | 44,536 |
| Feb 18, 2025 | $37.38 | $38.54 | $37.38 | $37.53 | +2.18% | 142,157 |
| Feb 10, 2025 | $37.46 | $37.46 | $35.90 | $36.73 | -2.54% | 488,683 |
| Feb 3, 2025 | $35.05 | $38.33 | $35.05 | $37.69 | +3.08% | 218,522 |
| Jan 27, 2025 | $40.00 | $40.00 | $34.86 | $36.56 | -14.14% | 550,980 |
| Jan 21, 2025 | $43.40 | $43.40 | $42.12 | $42.58 | +0.34% | 212,647 |
| Jan 13, 2025 | $41.83 | $42.44 | $40.75 | $42.44 | +1.45% | 1,295 |
| Jan 6, 2025 | $44.45 | $44.45 | $41.64 | $41.83 | -5.85% | 244,370 |
| Dec 30, 2024 | $44.52 | $44.63 | $43.72 | $44.43 | -0.09% | 248,866 |
| Dec 23, 2024 | $43.69 | $44.60 | $43.69 | $44.47 | +1.78% | 565 |
| Dec 16, 2024 | $43.84 | $45.10 | $42.42 | $43.69 | +0.81% | 121,009 |
| Dec 9, 2024 | $46.51 | $46.51 | $42.56 | $43.34 | -9.12% | 682,647 |
| Dec 2, 2024 | $43.84 | $48.05 | $42.70 | $47.69 | +7.92% | 259,248 |
| Nov 25, 2024 | $43.96 | $45.38 | $43.53 | $44.19 | +0.96% | 127,878 |
| Nov 18, 2024 | $41.74 | $43.96 | $41.74 | $43.77 | +7.28% | 138,292 |
| Nov 11, 2024 | $40.99 | $42.04 | $35.91 | $40.80 | -0.60% | 109,884 |
| Nov 4, 2024 | $39.56 | $42.06 | $39.56 | $41.05 | +2.22% | 120,637 |
| Oct 28, 2024 | $37.00 | $40.63 | $36.26 | $40.15 | +10.19% | 131,277 |
| Oct 21, 2024 | $37.70 | $37.83 | $36.44 | $36.44 | -3.55% | 119,295 |
| Oct 14, 2024 | $37.00 | $37.82 | $36.44 | $37.78 | +3.51% | 21,000 |
| Oct 7, 2024 | $37.05 | $37.13 | $36.50 | $36.50 | -1.72% | 118,100 |
| Sep 30, 2024 | $36.38 | $38.00 | $36.38 | $37.14 | +1.09% | 154,200 |
| Sep 23, 2024 | $36.26 | $37.71 | $36.26 | $36.74 | +3.26% | 115,400 |
| Sep 16, 2024 | $30.70 | $36.00 | $30.70 | $35.58 | +0.45% | 112,700 |
| Sep 9, 2024 | $33.61 | $35.42 | $33.61 | $35.42 | +5.39% | 150,700 |
| Sep 3, 2024 | $32.95 | $33.62 | $32.82 | $33.61 | +0.42% | 179,900 |
| Aug 26, 2024 | $33.27 | $33.53 | $33.23 | $33.47 | +1.70% | 187,300 |
| Aug 19, 2024 | $31.68 | $32.98 | $31.68 | $32.91 | +4.62% | 68,100 |
| Aug 12, 2024 | $31.04 | $31.56 | $31.04 | $31.46 | -1.22% | 176,500 |
| Aug 5, 2024 | $30.50 | $31.85 | $30.50 | $31.85 | +2.69% | 61,500 |
| Jul 29, 2024 | $30.03 | $34.45 | $29.90 | $31.01 | +4.31% | 130,500 |
| Jul 22, 2024 | $29.57 | $29.88 | $29.50 | $29.73 | +2.09% | 205,400 |
| Jul 15, 2024 | $30.50 | $30.50 | $29.12 | $29.12 | -6.33% | 255,300 |
| Jul 8, 2024 | $29.00 | $31.09 | $29.00 | $31.09 | +7.20% | 179,600 |
| Jul 1, 2024 | $29.00 | $29.00 | $27.12 | $29.00 | +1.83% | 60,900 |
| Jun 24, 2024 | $29.44 | $29.44 | $28.48 | $28.48 | -3.13% | 136,800 |
| Jun 17, 2024 | $30.28 | $30.28 | $29.40 | $29.40 | -2.53% | 65,400 |
| Jun 10, 2024 | $29.38 | $30.18 | $29.36 | $30.16 | +3.37% | 363,300 |
| Jun 3, 2024 | $28.74 | $29.18 | $28.38 | $29.18 | +2.39% | 240,400 |
| May 28, 2024 | $28.36 | $28.50 | $27.38 | $28.50 | +2.30% | 33,900 |
| May 20, 2024 | $28.49 | $28.49 | $27.26 | $27.86 | -0.54% | 7,200 |
| May 13, 2024 | $27.75 | $28.03 | $27.25 | $28.01 | +3.40% | 11,900 |
| May 6, 2024 | $26.73 | $27.23 | $25.90 | $27.09 | +3.12% | 158,900 |
| Apr 29, 2024 | $25.89 | $26.49 | $24.66 | $26.27 | +1.42% | 97,500 |
| Apr 22, 2024 | $26.14 | $26.14 | $25.90 | $25.90 | -1.36% | 204,300 |
| Apr 15, 2024 | $25.16 | $26.34 | $25.16 | $26.26 | -2.07% | 146,800 |
| Apr 8, 2024 | $27.25 | $27.25 | $26.61 | $26.82 | -1.59% | 45,500 |
| Apr 1, 2024 | $27.94 | $27.94 | $27.25 | $27.25 | -2.68% | 67,000 |
| Mar 25, 2024 | $28.87 | $28.87 | $27.93 | $28.00 | -2.62% | 58,800 |
| Mar 18, 2024 | $27.95 | $28.79 | $27.95 | $28.75 | +2.83% | 131,000 |
| Mar 11, 2024 | $28.87 | $28.87 | $27.66 | $27.96 | -3.39% | 136,500 |
| Mar 4, 2024 | $28.52 | $28.94 | $28.16 | $28.94 | +1.47% | 104,100 |
| Feb 26, 2024 | $27.62 | $28.52 | $27.50 | $28.52 | +3.28% | 186,700 |
| Feb 20, 2024 | $27.51 | $27.77 | $27.51 | $27.62 | +1.53% | 176,400 |
| Feb 12, 2024 | $27.13 | $27.21 | $26.22 | $27.20 | +0.66% | 63,700 |
| Feb 5, 2024 | $26.08 | $27.30 | $26.08 | $27.02 | -2.14% | 132,900 |
| Jan 29, 2024 | $27.50 | $28.01 | $27.27 | $27.61 | +0.40% | 20,500 |
| Jan 22, 2024 | $27.93 | $27.93 | $27.41 | $27.50 | -0.47% | 12,400 |
| Jan 16, 2024 | $27.48 | $27.91 | $27.14 | $27.63 | +2.20% | 21,200 |
| Jan 8, 2024 | $28.57 | $28.57 | $27.04 | $27.04 | -3.92% | 9,700 |
| Jan 2, 2024 | $28.55 | $28.55 | $28.14 | $28.14 | -1.44% | 21,600 |
| Dec 26, 2023 | $29.00 | $29.00 | $28.41 | $28.55 | +1.03% | 34,900 |
| Dec 18, 2023 | $27.87 | $28.30 | $27.54 | $28.26 | +0.93% | 11,000 |
| Dec 11, 2023 | $28.00 | $28.74 | $27.31 | $28.00 | +0.21% | 35,100 |
| Dec 4, 2023 | $28.00 | $28.00 | $27.61 | $27.94 | +3.32% | 200,000 |
| Nov 27, 2023 | $26.70 | $27.10 | $26.32 | $27.04 | +1.19% | 370,800 |
| Nov 20, 2023 | $28.25 | $28.25 | $26.70 | $26.72 | -5.81% | 4,100 |
| Nov 13, 2023 | $27.30 | $28.37 | $27.30 | $28.37 | +3.92% | 10,700 |
| Nov 6, 2023 | $28.43 | $28.43 | $27.30 | $27.30 | -4.24% | 38,300 |
| Oct 30, 2023 | $25.87 | $28.55 | $25.79 | $28.51 | +9.69% | 38,500 |
| Oct 23, 2023 | $26.29 | $26.74 | $25.99 | $25.99 | -7.67% | 71,400 |
| Oct 16, 2023 | $28.00 | $28.15 | $28.00 | $28.15 | +1.30% | 66,800 |
| Oct 9, 2023 | $27.40 | $28.47 | $27.40 | $27.79 | +1.42% | 112,800 |
| Oct 2, 2023 | $27.13 | $27.51 | $26.25 | $27.40 | -4.10% | 141,000 |
| Sep 25, 2023 | $30.57 | $30.57 | $28.40 | $28.57 | -6.54% | 81,500 |
| Sep 18, 2023 | $31.20 | $31.20 | $30.57 | $30.57 | -2.02% | 121,600 |
| Sep 11, 2023 | $29.37 | $31.20 | $29.37 | $31.20 | +6.23% | 278,200 |
| Sep 5, 2023 | $31.37 | $31.37 | $29.37 | $29.37 | -2.33% | 30,300 |
| Aug 28, 2023 | $30.00 | $30.07 | $30.00 | $30.07 | +0.23% | 900 |
| Aug 21, 2023 | $29.02 | $30.33 | $29.02 | $30.00 | +2.38% | 8,200 |
| Aug 14, 2023 | $30.03 | $30.03 | $29.14 | $29.30 | -2.42% | 3,600 |
| Aug 7, 2023 | $30.66 | $30.66 | $29.20 | $30.03 | -2.05% | 2,600 |
| Jul 31, 2023 | $31.47 | $31.47 | $30.09 | $30.66 | -2.56% | 7,000 |
| Jul 24, 2023 | $31.70 | $31.70 | $31.47 | $31.47 | -0.75% | 6,800 |
| Jul 17, 2023 | $30.74 | $31.70 | $30.74 | $31.70 | +3.12% | 1,300 |
| Jul 10, 2023 | $31.00 | $31.00 | $30.74 | $30.74 | -0.83% | 5,000 |
| Jul 3, 2023 | $31.75 | $31.75 | $31.00 | $31.00 | -2.36% | 112,400 |
| Jun 26, 2023 | $34.05 | $34.05 | $31.75 | $31.75 | -6.75% | 1,000 |
| Jun 20, 2023 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 0 |
| Jun 12, 2023 | $33.87 | $34.05 | $33.87 | $34.05 | -0.41% | 500 |
| Jun 5, 2023 | $33.50 | $34.20 | $33.50 | $34.19 | +2.06% | 1,300 |
| May 30, 2023 | $33.34 | $33.50 | $33.34 | $33.50 | +2.10% | 4,700 |
| May 22, 2023 | $34.19 | $34.19 | $32.61 | $32.81 | -4.20% | 2,900 |
| May 15, 2023 | $34.22 | $34.45 | $34.22 | $34.25 | +0.10% | 500 |
| May 8, 2023 | $34.00 | $34.51 | $33.95 | $34.22 | +0.64% | 4,600 |
| May 1, 2023 | $33.54 | $34.00 | $33.50 | $34.00 | +3.51% | 3,100 |
| Apr 24, 2023 | $31.64 | $32.85 | $31.64 | $32.85 | +3.83% | 700 |
| Apr 17, 2023 | $32.45 | $32.45 | $31.51 | $31.64 | -4.62% | 4,500 |
| Apr 10, 2023 | $31.37 | $33.17 | $31.37 | $33.17 | +5.74% | 1,000 |
| Apr 3, 2023 | $29.48 | $31.37 | $29.48 | $31.37 | +2.16% | 1,900 |
| Mar 27, 2023 | $29.96 | $30.71 | $29.96 | $30.71 | +4.06% | 2,800 |
| Mar 20, 2023 | $29.98 | $29.98 | $29.51 | $29.51 | -1.11% | 600 |
| Mar 13, 2023 | $30.09 | $30.09 | $29.82 | $29.84 | -0.82% | 500 |
| Mar 6, 2023 | $30.55 | $31.19 | $30.07 | $30.09 | -3.38% | 6,800 |
| Feb 27, 2023 | $31.50 | $31.50 | $30.23 | $31.14 | -1.74% | 57,300 |
| Feb 21, 2023 | $32.20 | $33.00 | $31.59 | $31.69 | -1.58% | 4,500 |
| Feb 13, 2023 | $32.09 | $32.39 | $32.09 | $32.20 | +0.34% | 5,600 |
| Feb 6, 2023 | $32.68 | $32.68 | $31.86 | $32.09 | -1.81% | 14,200 |
| Jan 30, 2023 | $33.40 | $33.63 | $32.65 | $32.68 | -2.59% | 39,500 |
| Jan 23, 2023 | $33.87 | $33.87 | $33.55 | $33.55 | -0.94% | 200 |
| Jan 17, 2023 | $34.83 | $34.83 | $33.87 | $33.87 | -0.39% | 1,800 |
| Jan 9, 2023 | $33.75 | $34.00 | $33.75 | $34.00 | +0.45% | 45,300 |
| Jan 3, 2023 | $34.33 | $34.33 | $33.85 | $33.85 | -2.61% | 700 |
| Dec 27, 2022 | $35.40 | $35.40 | $34.33 | $34.76 | -1.72% | 5,200 |
| Dec 19, 2022 | $35.38 | $35.38 | $34.56 | $35.37 | +1.12% | 700 |
| Dec 12, 2022 | $36.12 | $36.81 | $34.98 | $34.98 | -3.17% | 5,500 |
| Dec 5, 2022 | $35.16 | $36.25 | $34.76 | $36.12 | +2.96% | 4,500 |
| Nov 28, 2022 | $34.05 | $35.15 | $34.05 | $35.08 | +3.02% | 2,100 |
| Nov 21, 2022 | $32.74 | $34.05 | $32.74 | $34.05 | +4.77% | 2,600 |
| Nov 14, 2022 | $33.24 | $33.24 | $32.50 | $32.50 | -3.21% | 1,500 |
| Nov 7, 2022 | $31.54 | $33.58 | $31.33 | $33.58 | +5.39% | 5,900 |
| Oct 31, 2022 | $32.94 | $33.16 | $31.33 | $31.86 | -4.32% | 3,100 |
| Oct 24, 2022 | $32.03 | $33.65 | $31.90 | $33.30 | +13.30% | 105,200 |
| Oct 17, 2022 | $31.77 | $31.85 | $29.39 | $29.39 | -3.70% | 5,400 |
| Oct 10, 2022 | $30.50 | $31.86 | $29.76 | $30.52 | -5.92% | 10,500 |
| Oct 3, 2022 | $34.96 | $35.64 | $32.44 | $32.44 | -5.12% | 3,500 |
| Sep 26, 2022 | $36.83 | $36.83 | $34.19 | $34.19 | -7.81% | 16,700 |
| Sep 19, 2022 | $38.34 | $38.61 | $37.06 | $37.09 | -2.25% | 2,600 |
| Sep 12, 2022 | $39.38 | $39.87 | $37.70 | $37.94 | -2.67% | 13,600 |
| Sep 6, 2022 | $38.61 | $39.18 | $38.25 | $38.98 | +1.38% | 1,800 |
| Aug 29, 2022 | $39.51 | $39.51 | $38.45 | $38.45 | -2.73% | 7,800 |
| Aug 22, 2022 | $38.67 | $39.72 | $38.67 | $39.53 | +0.92% | 1,200 |
| Aug 15, 2022 | $38.70 | $39.44 | $38.70 | $39.17 | +0.31% | 5,300 |
| Aug 8, 2022 | $38.23 | $39.11 | $38.00 | $39.05 | +2.13% | 3,600 |
| Aug 1, 2022 | $36.98 | $38.68 | $36.50 | $38.23 | -0.87% | 2,400 |
| Jul 25, 2022 | $36.67 | $38.57 | $36.67 | $38.57 | +5.76% | 8,100 |
| Jul 18, 2022 | $36.04 | $37.08 | $36.04 | $36.47 | +2.24% | 9,600 |
| Jul 11, 2022 | $35.01 | $35.76 | $34.67 | $35.67 | +1.42% | 7,400 |
| Jul 5, 2022 | $34.04 | $35.32 | $34.04 | $35.17 | +0.60% | 1,800 |
| Jun 27, 2022 | $35.73 | $35.74 | $34.58 | $34.96 | +2.12% | 5,500 |
| Jun 21, 2022 | $34.02 | $34.66 | $33.89 | $34.23 | +1.74% | 1,000 |
| Jun 13, 2022 | $35.29 | $35.61 | $33.49 | $33.65 | -7.17% | 17,300 |
| Jun 6, 2022 | $36.49 | $37.04 | $36.25 | $36.25 | -0.64% | 800 |
| May 31, 2022 | $35.75 | $36.51 | $35.75 | $36.49 | +3.44% | 9,800 |
| May 23, 2022 | $35.00 | $35.60 | $35.00 | $35.27 | +0.77% | 4,700 |
| May 16, 2022 | $34.35 | $35.16 | $34.35 | $35.00 | +3.31% | 4,900 |
| May 9, 2022 | $34.25 | $34.25 | $33.00 | $33.88 | -1.45% | 24,600 |
| May 2, 2022 | $33.90 | $34.50 | $33.54 | $34.38 | +3.65% | 13,200 |
| Apr 25, 2022 | $32.69 | $33.23 | $32.61 | $33.17 | -0.64% | 11,100 |
| Apr 18, 2022 | $33.45 | $34.29 | $33.28 | $33.38 | -0.22% | 6,200 |
| Apr 11, 2022 | $33.16 | $33.46 | $33.16 | $33.46 | -0.31% | 4,200 |
| Apr 4, 2022 | $32.51 | $33.56 | $32.50 | $33.56 | +2.57% | 3,900 |
| Mar 28, 2022 | $32.41 | $32.95 | $32.41 | $32.72 | +0.62% | 1,700 |
| Mar 21, 2022 | $33.24 | $33.24 | $32.50 | $32.52 | -1.75% | 4,000 |
| Mar 14, 2022 | $31.77 | $33.10 | $30.91 | $33.10 | +4.42% | 8,500 |
| Mar 7, 2022 | $31.29 | $31.93 | $31.00 | $31.70 | +4.58% | 62,100 |
| Feb 28, 2022 | $30.49 | $30.88 | $30.30 | $30.31 | -0.78% | 24,100 |
| Feb 22, 2022 | $30.50 | $30.85 | $30.29 | $30.55 | -1.23% | 7,900 |
| Feb 14, 2022 | $30.89 | $31.43 | $30.78 | $30.93 | -0.87% | 7,000 |
| Feb 7, 2022 | $31.21 | $31.91 | $31.11 | $31.20 | +1.46% | 8,600 |
| Jan 31, 2022 | $30.49 | $31.39 | $30.49 | $30.75 | +1.32% | 11,000 |
| Jan 24, 2022 | $29.50 | $30.38 | $28.99 | $30.35 | +0.73% | 17,300 |
| Jan 18, 2022 | $30.40 | $31.33 | $30.00 | $30.13 | -2.05% | 13,100 |
| Jan 10, 2022 | $30.64 | $31.11 | $30.44 | $30.76 | -0.34% | 5,200 |
| Jan 3, 2022 | $31.25 | $31.50 | $30.22 | $30.87 | -1.03% | 4,700 |
| Dec 27, 2021 | $31.32 | $31.32 | $30.90 | $31.19 | -0.45% | 1,900 |
| Dec 20, 2021 | $30.05 | $32.87 | $29.87 | $31.33 | +3.91% | 2,100 |
| Dec 13, 2021 | $30.17 | $30.65 | $29.71 | $30.15 | -0.43% | 5,900 |
| Dec 6, 2021 | $30.17 | $31.16 | $30.17 | $30.28 | +2.16% | 20,800 |
| Nov 29, 2021 | $31.11 | $31.11 | $29.61 | $29.64 | -4.29% | 21,300 |
| Nov 22, 2021 | $31.81 | $31.88 | $30.86 | $30.97 | -3.32% | 9,400 |
| Nov 15, 2021 | $32.27 | $32.54 | $32.03 | $32.03 | -0.84% | 7,400 |
| Nov 8, 2021 | $32.58 | $33.05 | $32.27 | $32.30 | -1.97% | 7,700 |
| Nov 1, 2021 | $32.92 | $33.35 | $32.77 | $32.95 | +0.30% | 5,900 |
| Oct 25, 2021 | $35.38 | $35.38 | $32.52 | $32.85 | -8.55% | 12,800 |
| Oct 18, 2021 | $34.91 | $36.42 | $34.91 | $35.92 | +2.63% | 5,600 |
| Oct 11, 2021 | $35.40 | $35.40 | $33.95 | $35.00 | +3.56% | 1,600 |
| Oct 4, 2021 | $33.58 | $33.85 | $32.97 | $33.80 | +1.13% | 5,200 |
| Sep 27, 2021 | $34.63 | $34.63 | $33.13 | $33.42 | -3.31% | 45,000 |
| Sep 20, 2021 | $34.79 | $35.01 | $34.30 | $34.57 | -0.66% | 6,000 |
| Sep 13, 2021 | $35.00 | $35.00 | $34.60 | $34.79 | +1.42% | 4,700 |
| Sep 7, 2021 | $34.70 | $34.70 | $34.31 | $34.31 | -0.85% | 1,100 |
| Aug 30, 2021 | $34.46 | $34.61 | $34.01 | $34.60 | +0.40% | 4,300 |
| Aug 23, 2021 | $34.26 | $34.46 | $34.00 | $34.46 | +3.32% | 3,800 |
| Aug 16, 2021 | $33.88 | $33.88 | $32.92 | $33.36 | -1.55% | 10,200 |
| Aug 9, 2021 | $33.93 | $33.94 | $33.46 | $33.88 | -0.18% | 2,400 |
| Aug 2, 2021 | $33.80 | $34.34 | $33.70 | $33.94 | +0.41% | 2,900 |
| Jul 26, 2021 | $32.77 | $33.80 | $32.77 | $33.80 | +3.15% | 1,400 |
| Jul 19, 2021 | $32.28 | $32.78 | $31.39 | $32.77 | +0.83% | 2,100 |
| Jul 12, 2021 | $32.95 | $32.95 | $32.50 | $32.50 | -1.82% | 11,400 |
| Jul 6, 2021 | $32.64 | $33.10 | $32.64 | $33.10 | +0.38% | 4,600 |
| Jun 28, 2021 | $33.93 | $33.93 | $32.98 | $32.98 | -2.81% | 1,100 |
| Jun 21, 2021 | $33.50 | $33.96 | $33.50 | $33.93 | +1.29% | 1,400 |
| Jun 14, 2021 | $33.40 | $33.76 | $33.37 | $33.50 | +1.07% | 6,100 |
| Jun 7, 2021 | $32.47 | $33.76 | $32.39 | $33.14 | +3.06% | 7,600 |
| Jun 1, 2021 | $32.12 | $32.78 | $31.76 | $32.16 | +1.01% | 11,600 |
| May 24, 2021 | $33.10 | $33.10 | $31.35 | $31.84 | -3.69% | 10,000 |
| May 17, 2021 | $32.08 | $33.06 | $32.08 | $33.06 | +2.98% | 2,400 |
| May 10, 2021 | $32.10 | $32.10 | $30.50 | $32.10 | -1.98% | 3,100 |
| May 3, 2021 | $31.90 | $32.75 | $31.85 | $32.75 | +1.85% | 2,200 |
| Apr 26, 2021 | $30.59 | $32.16 | $30.29 | $32.16 | +5.41% | 9,500 |
| Apr 19, 2021 | $30.54 | $30.85 | $30.51 | $30.51 | -0.09% | 2,000 |
| Apr 12, 2021 | $30.17 | $30.82 | $30.17 | $30.54 | +1.34% | 6,200 |
| Apr 5, 2021 | $29.45 | $30.13 | $29.45 | $30.13 | +3.79% | 1,400 |
| Mar 29, 2021 | $29.17 | $29.17 | $28.68 | $29.03 | -0.46% | 800 |
| Mar 22, 2021 | $28.81 | $29.17 | $28.56 | $29.17 | +1.20% | 1,800 |
| Mar 15, 2021 | $28.72 | $28.94 | $28.69 | $28.82 | +1.23% | 2,600 |
| Mar 8, 2021 | $27.17 | $28.47 | $27.17 | $28.47 | +7.88% | 45,900 |
| Mar 1, 2021 | $27.00 | $27.05 | $26.39 | $26.39 | -2.26% | 11,000 |
| Feb 22, 2021 | $28.07 | $28.12 | $27.00 | $27.00 | -5.63% | 8,000 |
| Feb 16, 2021 | $29.69 | $30.00 | $28.35 | $28.61 | -3.37% | 6,100 |
| Feb 8, 2021 | $29.59 | $29.69 | $29.38 | $29.61 | +0.36% | 5,800 |
| Feb 1, 2021 | $29.15 | $29.62 | $28.82 | $29.50 | +1.26% | 6,700 |
| Jan 25, 2021 | $29.31 | $30.00 | $28.94 | $29.14 | +0.50% | 13,500 |
| Jan 19, 2021 | $28.45 | $28.99 | $28.36 | $28.99 | +2.22% | 6,100 |
| Jan 11, 2021 | $28.53 | $28.75 | $28.30 | $28.36 | -0.60% | 1,800 |
| Jan 4, 2021 | $27.18 | $28.54 | $26.00 | $28.53 | +1.16% | 3,300 |
| Dec 28, 2020 | $30.00 | $30.00 | $28.20 | $28.20 | +1.71% | 3,600 |
| Dec 21, 2020 | $27.00 | $27.73 | $26.10 | $27.73 | +0.10% | 3,500 |
| Dec 14, 2020 | $27.47 | $27.93 | $27.37 | $27.70 | +1.29% | 5,500 |
| Dec 7, 2020 | $27.65 | $27.72 | $27.35 | $27.35 | -1.48% | 8,600 |
| Nov 30, 2020 | $25.76 | $27.77 | $25.00 | $27.76 | +10.79% | 17,000 |
| Nov 23, 2020 | $24.50 | $25.05 | $24.50 | $25.05 | +3.07% | 5,300 |
| Nov 16, 2020 | $23.96 | $25.00 | $23.55 | $24.31 | +1.48% | 10,000 |
| Nov 9, 2020 | $25.00 | $25.00 | $23.95 | $23.95 | -1.67% | 5,500 |
| Nov 2, 2020 | $23.14 | $24.38 | $23.14 | $24.36 | +10.12% | 6,500 |
| Oct 26, 2020 | $23.22 | $23.22 | $21.85 | $22.12 | -4.94% | 6,400 |
| Oct 19, 2020 | $21.50 | $23.27 | $21.50 | $23.27 | +8.23% | 3,600 |
| Oct 12, 2020 | $22.59 | $22.59 | $21.50 | $21.50 | -4.80% | 700 |
| Oct 5, 2020 | $22.31 | $22.61 | $22.31 | $22.59 | +2.53% | 1,700 |
| Sep 28, 2020 | $22.44 | $22.53 | $22.03 | $22.03 | +0.37% | 3,700 |
| Sep 21, 2020 | $21.79 | $22.36 | $20.75 | $21.95 | -0.17% | 8,400 |
| Sep 14, 2020 | $21.59 | $22.18 | $21.59 | $21.98 | +1.77% | 15,000 |
| Sep 8, 2020 | $21.57 | $21.80 | $21.47 | $21.60 | -0.58% | 3,500 |
| Aug 31, 2020 | $22.20 | $22.43 | $21.70 | $21.73 | -2.54% | 10,000 |
| Aug 24, 2020 | $22.39 | $22.75 | $22.20 | $22.29 | -0.00% | 5,400 |
| Aug 17, 2020 | $21.97 | $23.00 | $21.97 | $22.29 | +2.29% | 7,100 |
| Aug 10, 2020 | $21.94 | $22.50 | $21.79 | $21.79 | +0.96% | 8,800 |
| Aug 3, 2020 | $22.75 | $22.75 | $21.25 | $21.59 | +2.30% | 30,900 |
| Jul 27, 2020 | $20.32 | $21.14 | $20.10 | $21.10 | +4.98% | 7,400 |
| Jul 20, 2020 | $20.59 | $20.65 | $20.10 | $20.10 | -2.38% | 800 |
| Jul 13, 2020 | $20.38 | $20.59 | $20.18 | $20.59 | +0.70% | 3,900 |
| Jul 6, 2020 | $20.36 | $20.50 | $20.32 | $20.45 | +3.26% | 1,800 |
| Jun 29, 2020 | $19.58 | $19.81 | $19.58 | $19.80 | +0.01% | 3,300 |
| Jun 22, 2020 | $20.78 | $20.83 | $19.76 | $19.80 | -4.73% | 2,900 |
| Jun 15, 2020 | $20.50 | $21.00 | $19.92 | $20.78 | +4.20% | 8,500 |
| Jun 8, 2020 | $22.03 | $22.35 | $19.94 | $19.94 | -7.75% | 10,900 |
| Jun 1, 2020 | $19.29 | $21.71 | $19.29 | $21.62 | +12.10% | 1,500 |
| May 26, 2020 | $18.49 | $19.35 | $18.49 | $19.29 | +4.32% | 10,900 |
| May 18, 2020 | $17.35 | $18.64 | $17.35 | $18.49 | +6.07% | 8,300 |
| May 11, 2020 | $18.23 | $18.92 | $16.84 | $17.43 | -4.39% | 37,100 |
| May 4, 2020 | $18.71 | $18.71 | $18.14 | $18.23 | -2.77% | 4,600 |
| Apr 27, 2020 | $18.66 | $20.04 | $18.65 | $18.75 | +0.50% | 4,300 |
| Apr 20, 2020 | $19.51 | $19.52 | $18.59 | $18.66 | -2.22% | 7,000 |
| Apr 13, 2020 | $19.33 | $19.33 | $19.08 | $19.08 | -1.29% | 500 |
| Apr 6, 2020 | $17.33 | $19.33 | $17.33 | $19.33 | +13.79% | 2,900 |
| Mar 30, 2020 | $17.27 | $19.44 | $16.99 | $16.99 | -7.34% | 8,800 |
| Mar 23, 2020 | $15.69 | $19.75 | $14.50 | $18.33 | +18.43% | 16,100 |
| Mar 16, 2020 | $17.66 | $18.09 | $14.19 | $15.48 | -12.29% | 13,800 |
| Mar 9, 2020 | $26.06 | $26.06 | $17.50 | $17.65 | -33.41% | 84,200 |
| Mar 2, 2020 | $24.98 | $27.34 | $24.98 | $26.50 | +5.23% | 1,700 |
| Feb 24, 2020 | $28.69 | $28.69 | $25.18 | $25.18 | -14.05% | 6,400 |
| Feb 18, 2020 | $28.88 | $29.32 | $28.88 | $29.30 | +1.66% | 2,600 |
| Feb 10, 2020 | $27.77 | $28.82 | $27.77 | $28.82 | +2.93% | 3,400 |
| Feb 3, 2020 | $27.49 | $28.00 | $27.46 | $28.00 | +2.56% | 4,900 |
| Jan 27, 2020 | $27.18 | $27.33 | $27.15 | $27.30 | +0.35% | 3,600 |
| Jan 21, 2020 | $27.20 | $27.20 | $27.20 | $27.20 | +2.73% | 100 |
| Jan 13, 2020 | $26.48 | $26.48 | $26.48 | $26.48 | +0.65% | 400 |
| Jan 6, 2020 | $26.45 | $26.45 | $26.30 | $26.31 | -0.51% | 600 |
| Dec 30, 2019 | $26.45 | $26.45 | $26.45 | $26.45 | 0.00% | 0 |
| Dec 23, 2019 | $26.50 | $26.50 | $26.45 | $26.45 | +1.21% | 600 |
| Dec 16, 2019 | $25.95 | $26.13 | $25.95 | $26.13 | +2.21% | 17,200 |
| Dec 9, 2019 | $25.00 | $25.91 | $25.00 | $25.57 | +2.26% | 200 |
| Dec 2, 2019 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Nov 25, 2019 | $24.59 | $25.00 | $24.59 | $25.00 | +1.42% | 900 |
| Nov 18, 2019 | $24.96 | $24.96 | $24.50 | $24.65 | +3.14% | 2,300 |
| Nov 11, 2019 | $23.87 | $23.90 | $23.85 | $23.90 | +0.41% | 8,100 |
| Nov 4, 2019 | $23.76 | $23.80 | $23.76 | $23.80 | +0.18% | 5,500 |
| Oct 28, 2019 | $23.21 | $23.76 | $23.21 | $23.76 | +2.36% | 1,300 |
| Oct 21, 2019 | $23.21 | $23.21 | $23.21 | $23.21 | 0.00% | 100 |
| Oct 14, 2019 | $23.50 | $23.50 | $23.21 | $23.21 | -1.23% | 13,200 |
| Oct 7, 2019 | $23.34 | $23.52 | $23.34 | $23.50 | +0.68% | 1,700 |
| Sep 30, 2019 | $23.01 | $23.34 | $22.89 | $23.34 | +1.43% | 12,000 |
| Sep 23, 2019 | $22.60 | $23.58 | $22.60 | $23.01 | +1.82% | 700 |
| Sep 16, 2019 | $22.60 | $22.60 | $22.60 | $22.60 | -1.04% | 300 |
| Sep 9, 2019 | $23.36 | $23.39 | $22.60 | $22.84 | -2.43% | 61,400 |
| Sep 3, 2019 | $23.02 | $23.41 | $23.02 | $23.41 | +1.69% | 5,900 |
| Aug 26, 2019 | $23.03 | $23.10 | $22.91 | $23.02 | -1.10% | 1,500 |
| Aug 19, 2019 | $23.14 | $23.27 | $23.07 | $23.27 | +1.60% | 2,600 |
| Aug 12, 2019 | $22.68 | $22.91 | $22.51 | $22.91 | +0.80% | 56,300 |
| Aug 5, 2019 | $22.50 | $22.73 | $22.50 | $22.73 | +1.01% | 1,500 |
| Jul 29, 2019 | $23.11 | $23.11 | $22.50 | $22.50 | -2.16% | 11,200 |
| Jul 22, 2019 | $23.53 | $23.53 | $22.99 | $22.99 | -1.75% | 30,700 |
| Jul 15, 2019 | $23.49 | $23.49 | $23.40 | $23.40 | -0.37% | 3,200 |
| Jul 8, 2019 | $23.11 | $23.49 | $23.11 | $23.49 | +1.63% | 200 |
| Jul 1, 2019 | $22.97 | $23.11 | $22.97 | $23.11 | +0.64% | 1,800 |
| Jun 24, 2019 | $23.35 | $23.35 | $22.97 | $22.97 | -1.66% | 18,000 |
| Jun 17, 2019 | $22.85 | $23.35 | $22.85 | $23.35 | +2.22% | 10,200 |
| Jun 10, 2019 | $22.58 | $23.12 | $22.58 | $22.85 | +1.19% | 1,200 |
| Jun 3, 2019 | $22.41 | $22.60 | $22.41 | $22.58 | +0.75% | 3,000 |
| May 28, 2019 | $22.37 | $22.42 | $22.37 | $22.41 | +0.18% | 400 |
| May 20, 2019 | $22.16 | $22.59 | $22.16 | $22.37 | +0.94% | 500 |
| May 13, 2019 | $22.42 | $22.42 | $22.00 | $22.16 | -1.16% | 3,900 |
| May 6, 2019 | $22.30 | $22.54 | $22.25 | $22.42 | -0.04% | 1,700 |
| Apr 29, 2019 | $22.92 | $22.97 | $22.43 | $22.43 | -5.08% | 13,600 |
| Apr 22, 2019 | $23.39 | $23.63 | $23.27 | $23.63 | +1.03% | 900 |
| Apr 15, 2019 | $23.00 | $23.39 | $23.00 | $23.39 | +1.70% | 400 |
| Apr 8, 2019 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | 100 |
| Apr 1, 2019 | $23.42 | $23.58 | $23.00 | $23.00 | -1.57% | 2,100 |
| Mar 25, 2019 | $24.00 | $24.00 | $23.37 | $23.37 | -2.64% | 200 |
| Mar 18, 2019 | $24.00 | $24.00 | $23.44 | $24.00 | 0.00% | 700 |
| Mar 11, 2019 | $22.07 | $24.00 | $22.07 | $24.00 | +8.74% | 28,800 |
| Mar 4, 2019 | $22.07 | $22.07 | $22.07 | $22.07 | 0.00% | 100 |
| Feb 25, 2019 | $22.07 | $22.07 | $22.07 | $22.07 | 0.00% | 1,700 |
| Feb 19, 2019 | $22.07 | $22.07 | $22.07 | $22.07 | 0.00% | 0 |
| Feb 11, 2019 | $22.28 | $24.00 | $22.05 | $22.07 | -1.01% | 4,100 |
| Feb 4, 2019 | $21.92 | $22.30 | $21.92 | $22.30 | +1.73% | 200 |
| Jan 28, 2019 | $21.49 | $21.92 | $21.49 | $21.92 | +1.99% | 800 |
| Jan 22, 2019 | $21.53 | $21.53 | $21.49 | $21.49 | -0.18% | 300 |
| Jan 14, 2019 | $21.46 | $21.53 | $21.39 | $21.53 | +0.32% | 5,600 |
| Jan 7, 2019 | $20.34 | $21.46 | $20.34 | $21.46 | +5.53% | 1,500 |
| Dec 31, 2018 | $20.34 | $20.34 | $20.34 | $20.34 | 0.00% | 100 |
| Dec 24, 2018 | $20.34 | $20.34 | $20.34 | $20.34 | 0.00% | 100 |
| Dec 17, 2018 | $21.35 | $21.35 | $20.34 | $20.34 | -4.75% | 500 |
| Dec 10, 2018 | $20.43 | $21.35 | $20.43 | $21.35 | +4.49% | 200 |
| Dec 3, 2018 | $20.90 | $20.90 | $20.43 | $20.43 | -0.65% | 31,300 |
| Nov 26, 2018 | $20.57 | $20.57 | $20.57 | $20.57 | 0.00% | 2,600 |
| Nov 19, 2018 | $20.57 | $20.57 | $20.57 | $20.57 | 0.00% | 0 |
| Nov 12, 2018 | $20.96 | $20.96 | $20.55 | $20.57 | -1.88% | 300 |
| Nov 5, 2018 | $20.88 | $20.96 | $20.88 | $20.96 | +1.77% | 12,200 |
| Oct 29, 2018 | $21.89 | $21.89 | $20.44 | $20.60 | -9.75% | 3,100 |
| Oct 22, 2018 | $21.94 | $22.82 | $21.94 | $22.82 | +4.26% | 9,300 |
| Oct 15, 2018 | $21.53 | $21.95 | $21.53 | $21.89 | +1.68% | 600 |
| Oct 8, 2018 | $21.53 | $21.53 | $21.53 | $21.53 | 0.00% | 0 |
| Oct 1, 2018 | $22.23 | $22.60 | $21.50 | $21.53 | -0.71% | 1,700 |
| Sep 24, 2018 | $22.42 | $22.42 | $21.68 | $21.68 | -2.83% | 3,700 |
| Sep 17, 2018 | $22.31 | $22.31 | $22.31 | $22.31 | 0.00% | 400 |
| Sep 10, 2018 | $21.71 | $22.33 | $21.71 | $22.31 | +8.84% | 500 |
| Sep 4, 2018 | $20.70 | $20.70 | $20.50 | $20.50 | -0.80% | 500 |
| Aug 27, 2018 | $20.67 | $20.67 | $20.67 | $20.67 | 0.00% | 0 |
| Aug 20, 2018 | $20.67 | $20.67 | $20.67 | $20.67 | 0.00% | 0 |
| Aug 13, 2018 | $20.55 | $20.69 | $20.55 | $20.67 | -0.37% | 1,000 |
| Aug 6, 2018 | $20.00 | $20.93 | $20.00 | $20.74 | +3.71% | 3,600 |
| Jul 30, 2018 | $19.85 | $20.00 | $19.85 | $20.00 | +2.44% | 4,000 |
| Jul 23, 2018 | $19.28 | $19.52 | $19.28 | $19.52 | +1.27% | 1,100 |
| Jul 16, 2018 | $19.32 | $19.32 | $19.22 | $19.28 | -0.21% | 3,700 |
| Jul 9, 2018 | $19.42 | $19.42 | $19.31 | $19.32 | -0.57% | 2,300 |
| Jul 2, 2018 | $19.20 | $19.43 | $19.20 | $19.43 | +1.22% | 100 |
| Jun 25, 2018 | $19.22 | $19.22 | $19.19 | $19.20 | -0.29% | 22,400 |
| Jun 18, 2018 | $19.48 | $19.50 | $19.21 | $19.25 | -1.18% | 22,500 |
| Jun 11, 2018 | $19.47 | $19.48 | $19.47 | $19.48 | -0.06% | 2,500 |
| Jun 4, 2018 | $19.32 | $19.52 | $19.32 | $19.49 | +1.03% | 39,500 |
| May 29, 2018 | $19.43 | $19.43 | $19.29 | $19.29 | -0.72% | 6,300 |
| May 21, 2018 | $20.20 | $20.20 | $19.43 | $19.43 | -3.81% | 100 |
| May 14, 2018 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| May 7, 2018 | $19.78 | $20.20 | $19.36 | $20.20 | +2.11% | 2,100 |
| Apr 30, 2018 | $18.22 | $19.78 | $18.22 | $19.78 | +8.58% | 1,600 |
| Apr 23, 2018 | $19.39 | $19.39 | $18.22 | $18.22 | -6.04% | 1,100 |
| Apr 16, 2018 | $19.44 | $19.44 | $19.39 | $19.39 | +0.75% | 800 |
| Apr 9, 2018 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 0 |
| Apr 2, 2018 | $18.78 | $19.25 | $18.78 | $19.25 | +1.77% | 1,300 |
| Mar 26, 2018 | $19.50 | $19.50 | $18.91 | $18.91 | -3.02% | 5,200 |
| Mar 19, 2018 | $19.33 | $19.50 | $18.97 | $19.50 | +0.88% | 429,000 |
| Mar 12, 2018 | $19.33 | $19.33 | $19.33 | $19.33 | +1.74% | 3,200 |
| Mar 5, 2018 | $18.82 | $19.00 | $18.82 | $19.00 | +0.96% | 400 |
| Feb 26, 2018 | $18.82 | $18.82 | $18.82 | $18.82 | 0.00% | 0 |
| Feb 20, 2018 | $18.57 | $19.04 | $18.57 | $18.82 | +4.12% | 700 |
| Feb 12, 2018 | $18.14 | $18.14 | $18.05 | $18.08 | -0.36% | 2,000 |
| Feb 5, 2018 | $18.08 | $18.14 | $17.69 | $18.14 | -1.27% | 1,100 |
| Jan 29, 2018 | $18.95 | $18.95 | $18.37 | $18.37 | -3.02% | 1,900 |
| Jan 22, 2018 | $18.99 | $19.00 | $18.95 | $18.95 | -0.49% | 2,200 |
| Jan 16, 2018 | $19.04 | $19.04 | $19.04 | $19.04 | +0.04% | 500 |
| Jan 8, 2018 | $19.25 | $19.25 | $18.85 | $19.03 | -2.23% | 8,600 |
| Jan 2, 2018 | $19.54 | $19.54 | $19.47 | $19.47 | +1.58% | 400 |
| Dec 26, 2017 | $19.16 | $19.16 | $19.16 | $19.16 | 0.00% | 0 |
| Dec 18, 2017 | $19.40 | $19.40 | $19.16 | $19.16 | -1.47% | 700 |
| Dec 11, 2017 | $18.70 | $19.45 | $18.64 | $19.45 | +5.00% | 5,000 |
| Dec 4, 2017 | $19.02 | $19.02 | $18.52 | $18.52 | -3.02% | 800 |
| Nov 27, 2017 | $18.76 | $19.10 | $18.67 | $19.10 | +1.81% | 9,300 |
| Nov 20, 2017 | $18.66 | $18.78 | $18.66 | $18.76 | +0.54% | 500 |
| Nov 13, 2017 | $19.20 | $19.20 | $18.46 | $18.66 | -4.31% | 3,200 |
| Nov 6, 2017 | $19.51 | $19.58 | $19.23 | $19.50 | +1.60% | 2,900 |
| Oct 30, 2017 | $19.06 | $19.24 | $19.06 | $19.19 | +0.72% | 5,200 |
| Oct 23, 2017 | $19.93 | $20.10 | $16.16 | $19.06 | -4.37% | 2,800 |
| Oct 16, 2017 | $19.94 | $19.94 | $19.93 | $19.93 | -0.08% | 900 |
| Oct 9, 2017 | $19.72 | $19.94 | $19.72 | $19.94 | -0.06% | 8,400 |
| Oct 2, 2017 | $19.63 | $19.95 | $19.63 | $19.95 | +0.43% | 6,400 |
| Sep 25, 2017 | $20.40 | $20.48 | $19.87 | $19.87 | -2.76% | 6,600 |
| Sep 18, 2017 | $21.17 | $21.17 | $20.33 | $20.43 | -3.50% | 5,700 |
| Sep 11, 2017 | $21.39 | $21.42 | $21.17 | $21.17 | +3.62% | 6,300 |
| Sep 5, 2017 | $20.43 | $20.43 | $20.43 | $20.43 | 0.00% | 0 |
| Aug 28, 2017 | $20.64 | $20.64 | $20.43 | $20.43 | -0.56% | 25,400 |
| Aug 21, 2017 | $20.50 | $20.71 | $20.50 | $20.55 | +0.87% | 19,800 |
| Aug 14, 2017 | $20.34 | $20.38 | $20.34 | $20.37 | +2.21% | 8,500 |
| Aug 7, 2017 | $19.75 | $20.50 | $19.75 | $19.93 | -0.85% | 9,300 |
| Jul 31, 2017 | $19.79 | $20.14 | $19.79 | $20.10 | +1.55% | 7,500 |
| Jul 24, 2017 | $19.64 | $20.19 | $19.64 | $19.79 | +1.14% | 6,200 |
| Jul 17, 2017 | $19.18 | $19.63 | $19.04 | $19.57 | +2.55% | 12,900 |
| Jul 10, 2017 | $18.59 | $19.14 | $18.59 | $19.08 | +2.67% | 1,700 |
| Jul 3, 2017 | $18.96 | $18.96 | $18.59 | $18.59 | -1.94% | 1,200 |
| Jun 26, 2017 | $18.72 | $18.99 | $18.71 | $18.96 | +1.19% | 16,500 |
| Jun 19, 2017 | $18.84 | $18.84 | $18.55 | $18.73 | -0.11% | 3,800 |
| Jun 12, 2017 | $18.48 | $18.79 | $18.48 | $18.75 | -2.57% | 1,300 |
| Jun 5, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 4,100 |
| May 30, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 10,700 |
| May 22, 2017 | $18.69 | $19.27 | $18.69 | $19.25 | +2.97% | 12,300 |
| May 15, 2017 | $18.37 | $18.69 | $18.37 | $18.69 | +1.76% | 18,900 |
| May 8, 2017 | $18.11 | $18.37 | $18.11 | $18.37 | +1.43% | 500 |
| May 1, 2017 | $18.23 | $18.27 | $18.11 | $18.11 | +0.56% | 5,600 |
| Apr 24, 2017 | $18.00 | $18.28 | $17.89 | $18.01 | -1.41% | 14,800 |
| Apr 17, 2017 | $19.04 | $19.04 | $18.27 | $18.27 | -4.06% | 4,000 |
| Apr 10, 2017 | $19.04 | $19.04 | $19.04 | $19.04 | 0.00% | 3,200 |
| Apr 3, 2017 | $19.35 | $19.35 | $19.04 | $19.04 | -2.53% | 13,100 |
| Mar 27, 2017 | $19.54 | $19.76 | $19.51 | $19.53 | -0.03% | 20,300 |
| Mar 20, 2017 | $19.31 | $19.54 | $19.28 | $19.54 | +1.20% | 20,500 |
| Mar 13, 2017 | $18.85 | $19.31 | $18.85 | $19.31 | +2.41% | 12,200 |
| Mar 6, 2017 | $19.25 | $19.25 | $18.85 | $18.85 | -2.04% | 1,300 |
| Feb 27, 2017 | $19.21 | $19.37 | $19.21 | $19.25 | -2.66% | 7,800 |
| Feb 21, 2017 | $19.58 | $19.84 | $19.58 | $19.77 | +2.97% | 35,600 |
| Feb 13, 2017 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | 0 |
| Feb 6, 2017 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | 21,800 |
| Jan 30, 2017 | $18.52 | $19.20 | $18.47 | $19.20 | +0.98% | 18,500 |
| Jan 23, 2017 | $18.41 | $19.01 | $18.41 | $19.01 | +3.28% | 24,000 |
| Jan 17, 2017 | $18.17 | $19.06 | $18.17 | $18.41 | +1.30% | 13,200 |
| Jan 9, 2017 | $17.83 | $18.17 | $17.83 | $18.17 | +1.63% | 14,900 |
| Jan 3, 2017 | $17.28 | $17.88 | $17.28 | $17.88 | +3.26% | 17,600 |
| Dec 27, 2016 | $18.22 | $18.22 | $17.32 | $17.32 | -4.95% | 1,100 |
| Dec 19, 2016 | $18.22 | $18.22 | $18.22 | $18.22 | +2.59% | 21,000 |
| Dec 12, 2016 | $17.36 | $17.76 | $17.36 | $17.76 | +2.28% | 200 |
| Dec 5, 2016 | $17.41 | $17.41 | $17.35 | $17.36 | -0.78% | 8,200 |
| Nov 28, 2016 | $17.50 | $17.50 | $17.50 | $17.50 | +2.72% | 40,400 |
| Nov 21, 2016 | $15.61 | $17.45 | $15.43 | $17.04 | +9.50% | 23,100 |
| Nov 14, 2016 | $15.66 | $15.66 | $15.56 | $15.56 | -0.65% | 23,900 |
| Nov 7, 2016 | $15.66 | $15.66 | $15.66 | $15.66 | – | 14,600 |
Seasonality
CPXWF 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 | -0.2% | -2.0% | 0.9% | 1.3% | 4.1% | 2.0% | 2.9% | 1.3% | 1.2% | 0.0% | 1.5% | 4.8% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 9 of 9 |
| 2026 | 1.3% | 5.3% | 3.2% | 1.7% | 5.0% | 4.4% | -9.2% | -3.7% | -5.1% | 2.8% | ||
| 2025 | -18.0% | -4.8% | -2.8% | 13.9% | 5.6% | 1.6% | 4.5% | -0.9% | 13.0% | 8.2% | -16.1% | 2.4% |
| 2024 | -3.4% | 2.3% | 0.8% | -7.0% | 9.4% | 1.5% | 9.3% | 7.5% | 10.1% | 10.2% | 10.3% | 1.9% |
| 2023 | -3.2% | -8.2% | 0.9% | 7.0% | 2.0% | -4.0% | -0.9% | -4.4% | -3.5% | -9.7% | 4.9% | 7.3% |
| 2022 | -0.3% | -1.5% | 7.6% | 2.0% | 7.8% | -1.1% | 10.3% | 0.7% | -10.9% | -3.0% | 2.7% | 3.3% |
| 2021 | 3.3% | -7.3% | 8.1% | 11.7% | -1.0% | 7.6% | -0.1% | 1.8% | -1.0% | -2.3% | -9.1% | 5.9% |
| 2020 | 3.2% | -7.8% | -21.3% | -1.0% | 0.2% | 4.5% | 6.6% | 4.2% | 2.0% | 0.4% | 16.5% | 11.1% |
| 2019 | 7.3% | 1.1% | 7.4% | -3.4% | -0.7% | 4.0% | -0.5% | 0.8% | 1.5% | 3.2% | 5.2% | 7.3% |
| 2018 | -1.5% | -0.3% | 2.2% | -3.7% | 5.9% | 1.1% | 4.2% | 3.3% | 6.6% | -5.6% | 0.5% | 0.5% |
| 2017 | 9.2% | 1.6% | 3.2% | -7.8% | 6.9% | 0.1% | 4.4% | 3.2% | -1.2% | -4.1% | -1.5% | 3.9% |