Cheniere Energy Partners, L.P. (CQP) stock
CQPNYSENatural Gas DistributionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/3023% below fair value
$66.61−0.22 (-0.33%)
Close on Oct 30, 2026Market cap $32.24BP/E –Yield –
Price history
Cheniere Energy Partners, L.P. share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.61
-0.33% on the day
52-week range
$49.76 – $71.25
-6.5% from the high
Change over 52 weeks
+23.8%
From $53.79 on Oct 30, 2025
Average volume
107,307
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $65.63 | $67.68 | $64.68 | $66.61 | +0.70% | 316,624 |
| Oct 19, 2026 | $62.64 | $66.22 | $61.87 | $66.15 | +4.06% | 434,169 |
| Oct 12, 2026 | $63.81 | $65.09 | $61.44 | $63.57 | +0.05% | 441,088 |
| Oct 5, 2026 | $61.32 | $64.12 | $61.32 | $63.54 | +3.64% | 476,698 |
| Sep 28, 2026 | $63.51 | $63.53 | $60.01 | $61.31 | -3.34% | 741,816 |
| Sep 21, 2026 | $64.21 | $66.87 | $62.08 | $63.43 | -2.20% | 521,610 |
| Sep 14, 2026 | $68.10 | $68.63 | $64.09 | $64.86 | -4.25% | 643,995 |
| Sep 8, 2026 | $69.07 | $70.69 | $67.23 | $67.74 | -1.44% | 557,620 |
| Aug 31, 2026 | $69.25 | $71.25 | $67.77 | $68.73 | -0.26% | 626,477 |
| Aug 24, 2026 | $68.00 | $68.92 | $67.16 | $68.91 | +0.78% | 355,997 |
| Aug 17, 2026 | $68.85 | $69.44 | $67.06 | $68.38 | -0.97% | 482,600 |
| Aug 10, 2026 | $64.84 | $69.50 | $64.84 | $69.05 | +6.71% | 865,237 |
| Aug 3, 2026 | $65.09 | $68.00 | $63.52 | $64.71 | -1.81% | 730,723 |
| Jul 27, 2026 | $64.82 | $66.50 | $62.26 | $65.90 | +0.40% | 640,000 |
| Jul 20, 2026 | $62.00 | $67.00 | $62.00 | $65.64 | +5.23% | 406,556 |
| Jul 13, 2026 | $63.90 | $65.10 | $62.05 | $62.38 | -1.20% | 404,902 |
| Jul 6, 2026 | $61.58 | $65.98 | $61.23 | $63.14 | +2.93% | 495,376 |
| Jun 29, 2026 | $60.63 | $62.02 | $60.20 | $61.34 | +1.34% | 335,359 |
| Jun 22, 2026 | $58.11 | $61.50 | $57.05 | $60.53 | +4.27% | 572,268 |
| Jun 15, 2026 | $62.87 | $62.87 | $57.77 | $58.05 | -8.13% | 1,588,884 |
| Jun 8, 2026 | $64.45 | $67.47 | $60.51 | $63.19 | -1.99% | 897,282 |
| Jun 1, 2026 | $59.24 | $65.38 | $59.24 | $64.47 | +9.14% | 522,496 |
| May 26, 2026 | $62.86 | $63.24 | $59.00 | $59.07 | -6.81% | 337,223 |
| May 18, 2026 | $63.50 | $66.03 | $62.89 | $63.39 | -0.19% | 396,308 |
| May 11, 2026 | $62.23 | $65.49 | $61.74 | $63.51 | +1.83% | 383,375 |
| May 4, 2026 | $67.35 | $67.73 | $60.00 | $62.37 | -6.77% | 501,825 |
| Apr 27, 2026 | $62.91 | $67.50 | $62.26 | $66.90 | +6.53% | 370,708 |
| Apr 20, 2026 | $60.24 | $63.81 | $60.24 | $62.80 | +4.20% | 618,542 |
| Apr 13, 2026 | $63.01 | $63.55 | $57.21 | $60.27 | -4.26% | 408,435 |
| Apr 6, 2026 | $64.50 | $66.59 | $62.50 | $62.95 | -3.30% | 336,698 |
| Mar 30, 2026 | $65.30 | $68.08 | $62.43 | $65.10 | +0.28% | 782,840 |
| Mar 23, 2026 | $66.15 | $70.64 | $64.92 | $64.92 | -3.15% | 1,019,579 |
| Mar 16, 2026 | $64.09 | $69.49 | $61.76 | $67.03 | +4.59% | 908,694 |
| Mar 9, 2026 | $63.22 | $66.25 | $62.55 | $64.09 | +1.91% | 686,641 |
| Mar 2, 2026 | $61.95 | $64.50 | $60.80 | $62.89 | +2.59% | 673,488 |
| Feb 23, 2026 | $59.10 | $61.51 | $58.00 | $61.30 | +2.68% | 487,844 |
| Feb 17, 2026 | $59.70 | $59.95 | $58.17 | $59.70 | +0.10% | 328,421 |
| Feb 9, 2026 | $56.62 | $59.65 | $56.35 | $59.64 | +3.45% | 519,362 |
| Feb 2, 2026 | $55.99 | $58.47 | $55.39 | $57.65 | +2.23% | 479,299 |
| Jan 26, 2026 | $56.16 | $58.00 | $55.42 | $56.39 | +0.50% | 427,454 |
| Jan 20, 2026 | $56.16 | $57.56 | $55.51 | $56.11 | -0.28% | 361,955 |
| Jan 12, 2026 | $53.75 | $56.50 | $53.39 | $56.27 | +5.20% | 314,642 |
| Jan 5, 2026 | $54.00 | $54.50 | $52.57 | $53.49 | -0.94% | 406,718 |
| Dec 29, 2025 | $53.50 | $54.31 | $52.90 | $54.00 | +1.03% | 311,564 |
| Dec 22, 2025 | $53.75 | $54.45 | $52.52 | $53.45 | -0.06% | 362,095 |
| Dec 15, 2025 | $52.95 | $54.18 | $52.14 | $53.48 | +1.02% | 911,733 |
| Dec 8, 2025 | $56.07 | $56.07 | $52.56 | $52.94 | -5.16% | 489,007 |
| Dec 1, 2025 | $54.42 | $56.48 | $54.00 | $55.82 | +2.42% | 384,476 |
| Nov 24, 2025 | $52.24 | $55.00 | $51.47 | $54.50 | +3.79% | 435,330 |
| Nov 17, 2025 | $54.20 | $54.22 | $51.76 | $52.51 | -2.47% | 519,939 |
| Nov 10, 2025 | $50.85 | $54.25 | $50.24 | $53.84 | +5.76% | 971,656 |
| Nov 3, 2025 | $51.75 | $52.57 | $49.76 | $50.91 | -2.42% | 937,192 |
| Oct 27, 2025 | $54.26 | $54.26 | $51.87 | $52.17 | -4.10% | 703,317 |
| Oct 20, 2025 | $50.31 | $54.61 | $50.31 | $54.40 | +7.74% | 1,099,721 |
| Oct 13, 2025 | $51.63 | $52.80 | $49.53 | $50.49 | -2.04% | 553,370 |
| Oct 6, 2025 | $53.77 | $54.25 | $51.28 | $51.54 | -4.13% | 392,711 |
| Sep 29, 2025 | $54.05 | $54.32 | $52.87 | $53.76 | -0.50% | 357,189 |
| Sep 22, 2025 | $52.25 | $54.46 | $51.53 | $54.03 | +3.13% | 395,628 |
| Sep 15, 2025 | $52.10 | $53.97 | $51.74 | $52.39 | +0.65% | 602,840 |
| Sep 8, 2025 | $54.25 | $54.25 | $52.00 | $52.05 | -3.58% | 412,330 |
| Sep 2, 2025 | $55.07 | $55.30 | $53.39 | $53.98 | -2.28% | 289,193 |
| Aug 25, 2025 | $54.24 | $55.75 | $53.61 | $55.24 | +1.73% | 310,265 |
| Aug 18, 2025 | $53.74 | $55.27 | $53.00 | $54.30 | +0.54% | 375,890 |
| Aug 11, 2025 | $54.36 | $54.95 | $52.50 | $54.01 | -0.92% | 566,741 |
| Aug 4, 2025 | $56.84 | $58.11 | $54.13 | $54.51 | -4.10% | 587,181 |
| Jul 28, 2025 | $55.68 | $58.18 | $55.51 | $56.84 | +3.29% | 598,302 |
| Jul 21, 2025 | $54.62 | $55.38 | $52.25 | $55.03 | +0.75% | 919,439 |
| Jul 14, 2025 | $54.10 | $55.25 | $52.31 | $54.62 | +1.02% | 1,262,878 |
| Jul 7, 2025 | $55.75 | $55.95 | $54.07 | $54.07 | -3.67% | 543,549 |
| Jun 30, 2025 | $55.50 | $56.25 | $54.50 | $56.13 | +0.81% | 523,690 |
| Jun 23, 2025 | $56.25 | $57.40 | $54.60 | $55.68 | -0.57% | 1,329,909 |
| Jun 16, 2025 | $57.74 | $58.55 | $55.71 | $56.00 | -3.01% | 1,480,454 |
| Jun 9, 2025 | $59.00 | $59.00 | $56.22 | $57.74 | -1.87% | 863,715 |
| Jun 2, 2025 | $57.69 | $59.81 | $56.64 | $58.84 | +2.56% | 830,419 |
| May 26, 2025 | $56.90 | $59.49 | $56.90 | $57.37 | -0.80% | 616,815 |
| May 19, 2025 | $60.74 | $60.75 | $56.29 | $57.83 | -5.61% | 702,999 |
| May 12, 2025 | $58.14 | $62.33 | $56.33 | $61.27 | +6.59% | 720,195 |
| May 5, 2025 | $60.49 | $60.49 | $56.19 | $57.48 | -5.27% | 1,246,838 |
| Apr 28, 2025 | $59.50 | $60.68 | $57.74 | $60.68 | +1.98% | 394,921 |
| Apr 21, 2025 | $60.72 | $60.72 | $57.35 | $59.50 | -2.23% | 551,169 |
| Apr 14, 2025 | $59.15 | $63.11 | $58.27 | $60.86 | +4.70% | 400,994 |
| Apr 7, 2025 | $53.28 | $61.05 | $52.59 | $58.13 | +1.13% | 887,963 |
| Mar 31, 2025 | $63.24 | $68.42 | $56.88 | $57.48 | -10.10% | 1,068,848 |
| Mar 24, 2025 | $62.49 | $64.49 | $62.01 | $63.94 | +3.31% | 452,004 |
| Mar 17, 2025 | $63.14 | $65.74 | $60.90 | $61.89 | -2.40% | 1,630,493 |
| Mar 10, 2025 | $62.82 | $65.49 | $61.84 | $63.41 | -0.30% | 877,943 |
| Mar 3, 2025 | $68.00 | $68.30 | $60.20 | $63.60 | -6.07% | 852,078 |
| Feb 24, 2025 | $62.00 | $67.94 | $61.34 | $67.71 | +9.12% | 646,615 |
| Feb 18, 2025 | $61.66 | $63.49 | $59.83 | $62.05 | +0.63% | 711,835 |
| Feb 10, 2025 | $61.50 | $64.52 | $60.45 | $61.66 | -0.80% | 1,397,227 |
| Feb 3, 2025 | $60.22 | $66.47 | $60.01 | $62.16 | +1.30% | 1,866,588 |
| Jan 27, 2025 | $61.65 | $63.29 | $58.60 | $61.36 | -0.55% | 2,124,185 |
| Jan 21, 2025 | $62.20 | $63.01 | $60.14 | $61.70 | -0.71% | 870,451 |
| Jan 13, 2025 | $55.79 | $62.50 | $55.51 | $62.14 | +10.71% | 1,118,758 |
| Jan 6, 2025 | $56.19 | $57.51 | $55.15 | $56.13 | +1.21% | 623,727 |
| Dec 30, 2024 | $53.49 | $56.80 | $52.50 | $55.46 | +3.68% | 677,060 |
| Dec 23, 2024 | $52.50 | $54.40 | $52.00 | $53.49 | +2.43% | 429,886 |
| Dec 16, 2024 | $58.12 | $58.70 | $51.74 | $52.22 | -10.15% | 879,695 |
| Dec 9, 2024 | $58.71 | $59.40 | $56.11 | $58.12 | +0.31% | 857,879 |
| Dec 2, 2024 | $58.50 | $59.37 | $56.70 | $57.94 | -0.53% | 717,693 |
| Nov 25, 2024 | $54.75 | $58.78 | $53.91 | $58.25 | +6.61% | 493,280 |
| Nov 18, 2024 | $53.29 | $54.84 | $52.65 | $54.64 | +3.09% | 654,260 |
| Nov 11, 2024 | $50.80 | $53.27 | $49.26 | $53.00 | +5.64% | 959,560 |
| Nov 4, 2024 | $48.25 | $50.61 | $48.00 | $50.17 | +0.42% | 965,078 |
| Oct 28, 2024 | $48.25 | $51.15 | $48.25 | $49.96 | +2.50% | 858,340 |
| Oct 21, 2024 | $48.83 | $49.75 | $47.55 | $48.74 | -0.45% | 657,275 |
| Oct 14, 2024 | $50.48 | $50.65 | $47.85 | $48.96 | -2.41% | 565,356 |
| Oct 7, 2024 | $49.58 | $51.26 | $49.39 | $50.17 | +0.86% | 312,483 |
| Sep 30, 2024 | $48.00 | $50.05 | $48.00 | $49.74 | +3.02% | 343,817 |
| Sep 23, 2024 | $47.95 | $49.28 | $47.77 | $48.28 | +1.11% | 361,955 |
| Sep 16, 2024 | $49.01 | $49.34 | $47.58 | $47.75 | -2.19% | 643,319 |
| Sep 9, 2024 | $48.81 | $50.14 | $48.42 | $48.82 | +0.60% | 578,019 |
| Sep 3, 2024 | $48.85 | $49.64 | $47.50 | $48.53 | -0.92% | 504,069 |
| Aug 26, 2024 | $47.87 | $49.63 | $47.02 | $48.98 | +2.13% | 623,007 |
| Aug 19, 2024 | $50.77 | $51.11 | $47.52 | $47.96 | -5.31% | 620,175 |
| Aug 12, 2024 | $47.75 | $50.68 | $47.00 | $50.65 | +6.61% | 994,405 |
| Aug 5, 2024 | $50.40 | $51.32 | $47.27 | $47.51 | -6.72% | 1,453,969 |
| Jul 29, 2024 | $53.77 | $54.44 | $50.63 | $50.93 | -5.32% | 811,312 |
| Jul 22, 2024 | $53.29 | $54.70 | $52.35 | $53.79 | +1.28% | 697,343 |
| Jul 15, 2024 | $52.00 | $54.34 | $51.27 | $53.11 | +2.35% | 658,296 |
| Jul 8, 2024 | $48.51 | $52.25 | $48.50 | $51.89 | +6.24% | 573,760 |
| Jul 1, 2024 | $49.19 | $49.75 | $48.42 | $48.84 | -0.55% | 229,732 |
| Jun 24, 2024 | $47.50 | $49.69 | $47.40 | $49.11 | +3.13% | 525,793 |
| Jun 17, 2024 | $47.52 | $47.90 | $46.73 | $47.62 | -0.54% | 996,720 |
| Jun 10, 2024 | $48.06 | $49.71 | $47.11 | $47.88 | -0.37% | 932,197 |
| Jun 3, 2024 | $48.24 | $48.59 | $47.10 | $48.06 | -0.23% | 579,084 |
| May 28, 2024 | $47.92 | $49.72 | $47.15 | $48.17 | -1.93% | 610,294 |
| May 20, 2024 | $49.78 | $50.15 | $48.76 | $49.12 | -0.81% | 741,257 |
| May 13, 2024 | $47.73 | $49.64 | $46.84 | $49.52 | +4.03% | 1,033,610 |
| May 6, 2024 | $50.89 | $51.18 | $46.71 | $47.60 | -6.21% | 1,217,492 |
| Apr 29, 2024 | $48.75 | $51.39 | $48.43 | $50.75 | +3.55% | 749,068 |
| Apr 22, 2024 | $49.30 | $49.38 | $47.56 | $49.01 | -0.65% | 928,551 |
| Apr 15, 2024 | $46.50 | $49.83 | $45.51 | $49.33 | +5.63% | 1,328,614 |
| Apr 8, 2024 | $48.42 | $48.73 | $46.31 | $46.70 | -3.55% | 1,258,945 |
| Apr 1, 2024 | $49.48 | $50.65 | $48.37 | $48.42 | -1.96% | 487,627 |
| Mar 25, 2024 | $49.75 | $50.25 | $48.51 | $49.39 | +0.06% | 456,688 |
| Mar 18, 2024 | $48.92 | $50.93 | $48.03 | $49.36 | +1.71% | 857,860 |
| Mar 11, 2024 | $48.90 | $49.32 | $47.78 | $48.53 | -0.63% | 1,036,004 |
| Mar 4, 2024 | $48.62 | $50.00 | $48.24 | $48.84 | +0.41% | 1,108,527 |
| Feb 26, 2024 | $51.93 | $52.22 | $48.44 | $48.64 | -6.43% | 1,041,702 |
| Feb 20, 2024 | $52.33 | $52.94 | $51.09 | $51.98 | -0.06% | 730,702 |
| Feb 12, 2024 | $49.92 | $52.44 | $49.92 | $52.01 | +4.02% | 857,439 |
| Feb 5, 2024 | $51.80 | $51.85 | $49.41 | $50.00 | -3.62% | 1,468,520 |
| Jan 29, 2024 | $53.75 | $54.98 | $51.87 | $51.88 | -3.01% | 1,247,182 |
| Jan 22, 2024 | $50.69 | $53.62 | $50.38 | $53.49 | +6.07% | 720,782 |
| Jan 16, 2024 | $52.75 | $52.75 | $50.25 | $50.43 | -3.94% | 688,011 |
| Jan 8, 2024 | $52.59 | $52.97 | $51.02 | $52.50 | -0.94% | 501,427 |
| Jan 2, 2024 | $49.50 | $54.30 | $48.93 | $53.00 | +6.45% | 870,764 |
| Dec 26, 2023 | $52.20 | $52.67 | $48.50 | $49.79 | -4.34% | 877,104 |
| Dec 18, 2023 | $51.55 | $55.01 | $51.33 | $52.05 | +3.93% | 952,438 |
| Dec 11, 2023 | $58.10 | $58.62 | $50.08 | $50.08 | -14.11% | 2,388,945 |
| Dec 4, 2023 | $59.84 | $61.46 | $58.02 | $58.31 | -3.43% | 994,393 |
| Nov 27, 2023 | $58.75 | $62.34 | $57.83 | $60.38 | +2.55% | 1,572,309 |
| Nov 20, 2023 | $59.20 | $59.45 | $57.32 | $58.88 | -0.78% | 434,939 |
| Nov 13, 2023 | $56.08 | $59.58 | $55.98 | $59.34 | +5.34% | 899,800 |
| Nov 6, 2023 | $57.62 | $58.37 | $55.23 | $56.33 | -2.66% | 791,011 |
| Oct 30, 2023 | $54.82 | $59.22 | $54.34 | $57.87 | +5.89% | 968,936 |
| Oct 23, 2023 | $55.34 | $56.01 | $53.60 | $54.65 | -1.25% | 439,791 |
| Oct 16, 2023 | $54.61 | $55.88 | $53.80 | $55.34 | +0.91% | 1,119,242 |
| Oct 9, 2023 | $52.20 | $55.52 | $52.20 | $54.84 | +5.12% | 1,169,604 |
| Oct 2, 2023 | $54.67 | $54.67 | $50.76 | $52.17 | -3.73% | 977,800 |
| Sep 25, 2023 | $55.07 | $57.90 | $53.96 | $54.19 | -1.88% | 1,421,310 |
| Sep 18, 2023 | $53.72 | $58.77 | $53.00 | $55.23 | +4.07% | 3,309,328 |
| Sep 11, 2023 | $54.00 | $54.89 | $52.63 | $53.07 | -0.99% | 738,712 |
| Sep 5, 2023 | $53.75 | $54.26 | $52.16 | $53.60 | -0.28% | 554,055 |
| Aug 28, 2023 | $50.92 | $53.75 | $50.87 | $53.75 | +5.66% | 593,316 |
| Aug 21, 2023 | $51.00 | $51.39 | $50.00 | $50.87 | -0.24% | 488,362 |
| Aug 14, 2023 | $49.77 | $51.26 | $48.66 | $50.99 | +2.29% | 1,093,527 |
| Aug 7, 2023 | $50.00 | $50.84 | $48.66 | $49.85 | -0.18% | 954,478 |
| Jul 31, 2023 | $51.38 | $52.98 | $49.54 | $49.94 | -2.76% | 802,344 |
| Jul 24, 2023 | $50.68 | $52.03 | $50.58 | $51.36 | +1.34% | 351,488 |
| Jul 17, 2023 | $48.44 | $51.35 | $48.19 | $50.68 | +5.50% | 471,958 |
| Jul 10, 2023 | $46.15 | $48.96 | $45.99 | $48.04 | +3.92% | 591,342 |
| Jul 3, 2023 | $46.63 | $46.95 | $45.81 | $46.23 | +0.20% | 187,596 |
| Jun 26, 2023 | $46.00 | $47.00 | $45.30 | $46.14 | +0.39% | 469,339 |
| Jun 20, 2023 | $47.08 | $47.10 | $45.21 | $45.96 | -2.36% | 488,974 |
| Jun 12, 2023 | $44.47 | $47.21 | $43.80 | $47.07 | +6.37% | 1,313,058 |
| Jun 5, 2023 | $45.66 | $45.89 | $43.64 | $44.25 | -1.75% | 777,053 |
| May 30, 2023 | $45.74 | $46.50 | $43.42 | $45.04 | +0.29% | 607,257 |
| May 22, 2023 | $46.00 | $47.33 | $44.82 | $44.91 | -2.90% | 663,244 |
| May 15, 2023 | $46.64 | $50.00 | $45.91 | $46.25 | +0.87% | 1,131,537 |
| May 8, 2023 | $45.83 | $46.98 | $44.14 | $45.85 | +0.22% | 634,955 |
| May 1, 2023 | $45.62 | $46.72 | $43.93 | $45.75 | +0.31% | 940,878 |
| Apr 24, 2023 | $45.72 | $46.96 | $44.50 | $45.61 | -0.83% | 519,109 |
| Apr 17, 2023 | $47.05 | $47.07 | $45.14 | $45.99 | -1.44% | 363,104 |
| Apr 10, 2023 | $46.79 | $48.35 | $46.26 | $46.66 | +0.30% | 624,495 |
| Apr 3, 2023 | $48.00 | $48.18 | $46.34 | $46.52 | -1.69% | 400,477 |
| Mar 27, 2023 | $46.00 | $47.95 | $44.07 | $47.32 | +7.81% | 830,127 |
| Mar 20, 2023 | $42.96 | $46.58 | $42.96 | $43.89 | +1.74% | 904,502 |
| Mar 13, 2023 | $46.70 | $49.00 | $43.03 | $43.14 | -10.37% | 3,255,995 |
| Mar 6, 2023 | $49.56 | $50.59 | $47.74 | $48.13 | -2.53% | 1,070,104 |
| Feb 27, 2023 | $51.64 | $51.84 | $48.35 | $49.38 | -3.02% | 2,966,568 |
| Feb 21, 2023 | $49.00 | $53.28 | $48.19 | $50.92 | +4.60% | 1,584,471 |
| Feb 13, 2023 | $53.91 | $55.04 | $48.59 | $48.68 | -10.18% | 1,286,709 |
| Feb 6, 2023 | $51.84 | $55.05 | $51.68 | $54.20 | +4.21% | 837,137 |
| Jan 30, 2023 | $55.20 | $55.62 | $52.00 | $52.01 | -5.54% | 898,290 |
| Jan 23, 2023 | $55.74 | $56.97 | $53.54 | $55.06 | -0.74% | 367,372 |
| Jan 17, 2023 | $57.56 | $57.64 | $53.60 | $55.47 | -2.85% | 334,669 |
| Jan 9, 2023 | $54.88 | $57.89 | $54.67 | $57.10 | +2.46% | 671,237 |
| Jan 3, 2023 | $57.29 | $57.29 | $53.29 | $55.73 | -2.00% | 616,760 |
| Dec 27, 2022 | $58.23 | $59.00 | $55.80 | $56.87 | -3.27% | 391,308 |
| Dec 19, 2022 | $57.05 | $59.45 | $55.43 | $58.79 | +0.15% | 818,870 |
| Dec 12, 2022 | $57.46 | $60.81 | $56.76 | $58.70 | +2.30% | 2,257,598 |
| Dec 5, 2022 | $59.02 | $59.37 | $56.25 | $57.38 | -3.58% | 988,581 |
| Nov 28, 2022 | $60.23 | $62.08 | $58.09 | $59.51 | -2.78% | 2,422,290 |
| Nov 21, 2022 | $55.07 | $61.57 | $53.76 | $61.21 | +9.79% | 908,823 |
| Nov 14, 2022 | $55.40 | $57.12 | $52.89 | $55.75 | +1.53% | 818,060 |
| Nov 7, 2022 | $57.29 | $57.54 | $53.55 | $54.91 | -4.35% | 980,519 |
| Oct 31, 2022 | $59.64 | $61.85 | $56.01 | $57.41 | -3.58% | 1,454,907 |
| Oct 24, 2022 | $57.12 | $59.54 | $55.50 | $59.54 | +4.27% | 682,799 |
| Oct 17, 2022 | $55.51 | $57.45 | $54.68 | $57.10 | +4.54% | 1,522,264 |
| Oct 10, 2022 | $55.43 | $57.33 | $53.48 | $54.62 | -0.89% | 1,323,899 |
| Oct 3, 2022 | $54.97 | $56.93 | $53.19 | $55.11 | +3.28% | 1,317,022 |
| Sep 26, 2022 | $51.00 | $55.54 | $50.45 | $53.36 | +3.09% | 1,465,532 |
| Sep 19, 2022 | $53.10 | $57.99 | $51.01 | $51.76 | -4.33% | 1,201,821 |
| Sep 12, 2022 | $57.50 | $58.30 | $53.08 | $54.10 | -5.55% | 2,036,449 |
| Sep 6, 2022 | $54.39 | $57.46 | $52.00 | $57.28 | +7.25% | 1,160,163 |
| Aug 29, 2022 | $55.45 | $56.76 | $50.00 | $53.41 | -5.07% | 1,452,291 |
| Aug 22, 2022 | $51.33 | $57.33 | $50.07 | $56.26 | +9.86% | 1,639,630 |
| Aug 15, 2022 | $46.83 | $53.13 | $46.14 | $51.21 | +6.11% | 1,516,127 |
| Aug 8, 2022 | $46.06 | $49.22 | $45.46 | $48.26 | +5.23% | 942,573 |
| Aug 1, 2022 | $50.20 | $50.76 | $45.27 | $45.86 | -9.12% | 871,379 |
| Jul 25, 2022 | $46.51 | $52.50 | $46.50 | $50.46 | +9.39% | 1,278,697 |
| Jul 18, 2022 | $42.94 | $47.32 | $42.94 | $46.13 | +9.00% | 905,396 |
| Jul 11, 2022 | $42.79 | $43.06 | $40.20 | $42.32 | -2.71% | 705,832 |
| Jul 5, 2022 | $43.08 | $45.67 | $40.91 | $43.50 | -1.38% | 1,057,981 |
| Jun 27, 2022 | $45.00 | $47.59 | $43.23 | $44.11 | -2.11% | 947,778 |
| Jun 21, 2022 | $45.67 | $48.53 | $42.58 | $45.06 | -0.46% | 1,060,447 |
| Jun 13, 2022 | $51.30 | $51.30 | $44.08 | $45.27 | -12.23% | 1,967,877 |
| Jun 6, 2022 | $53.54 | $55.67 | $51.36 | $51.58 | -3.53% | 545,175 |
| May 31, 2022 | $55.80 | $55.87 | $52.67 | $53.47 | -3.17% | 896,925 |
| May 23, 2022 | $51.44 | $55.86 | $51.03 | $55.22 | +8.59% | 586,199 |
| May 16, 2022 | $53.04 | $54.54 | $50.33 | $50.85 | -4.22% | 727,058 |
| May 9, 2022 | $56.25 | $56.25 | $49.38 | $53.09 | -6.17% | 1,297,190 |
| May 2, 2022 | $52.48 | $57.99 | $52.01 | $56.58 | +5.25% | 809,717 |
| Apr 25, 2022 | $52.02 | $56.44 | $49.88 | $53.76 | +0.32% | 844,698 |
| Apr 18, 2022 | $57.08 | $57.33 | $53.34 | $53.59 | -5.62% | 597,812 |
| Apr 11, 2022 | $56.15 | $57.07 | $54.55 | $56.78 | +0.26% | 660,374 |
| Apr 4, 2022 | $57.00 | $58.49 | $53.22 | $56.63 | +0.11% | 1,095,146 |
| Mar 28, 2022 | $55.40 | $57.25 | $52.26 | $56.57 | +2.28% | 883,945 |
| Mar 21, 2022 | $48.31 | $56.13 | $48.05 | $55.31 | +16.79% | 890,790 |
| Mar 14, 2022 | $51.65 | $52.33 | $45.98 | $47.36 | -12.15% | 2,132,484 |
| Mar 7, 2022 | $59.50 | $61.91 | $53.62 | $53.91 | -7.80% | 3,446,973 |
| Feb 28, 2022 | $52.34 | $58.56 | $51.82 | $58.47 | +11.18% | 1,507,125 |
| Feb 22, 2022 | $48.85 | $52.80 | $47.51 | $52.59 | +9.43% | 1,232,942 |
| Feb 14, 2022 | $48.77 | $48.97 | $47.03 | $48.06 | -2.30% | 1,107,467 |
| Feb 7, 2022 | $51.15 | $51.36 | $47.15 | $49.19 | -4.08% | 1,210,122 |
| Jan 31, 2022 | $48.01 | $51.78 | $47.62 | $51.28 | +7.71% | 1,411,573 |
| Jan 24, 2022 | $43.85 | $49.34 | $43.31 | $47.61 | +6.77% | 1,054,741 |
| Jan 18, 2022 | $47.44 | $47.69 | $43.47 | $44.59 | -4.62% | 591,474 |
| Jan 10, 2022 | $44.62 | $48.30 | $44.08 | $46.75 | +4.96% | 1,281,047 |
| Jan 3, 2022 | $42.13 | $44.70 | $42.00 | $44.54 | +5.45% | 590,809 |
| Dec 27, 2021 | $41.81 | $42.45 | $41.16 | $42.24 | +1.56% | 760,420 |
| Dec 20, 2021 | $40.18 | $41.76 | $38.98 | $41.59 | +2.72% | 633,255 |
| Dec 13, 2021 | $39.95 | $40.73 | $38.19 | $40.49 | +1.43% | 885,067 |
| Dec 6, 2021 | $41.01 | $41.18 | $39.09 | $39.92 | -2.35% | 935,951 |
| Nov 29, 2021 | $43.50 | $43.85 | $40.50 | $40.88 | -5.98% | 972,590 |
| Nov 22, 2021 | $40.57 | $43.50 | $40.32 | $43.48 | +7.23% | 387,378 |
| Nov 15, 2021 | $42.72 | $43.19 | $40.34 | $40.55 | -5.17% | 510,883 |
| Nov 8, 2021 | $43.14 | $43.74 | $41.97 | $42.76 | -0.21% | 515,216 |
| Nov 1, 2021 | $43.94 | $44.51 | $42.43 | $42.85 | -2.72% | 789,413 |
| Oct 25, 2021 | $44.36 | $44.76 | $43.11 | $44.05 | +0.27% | 889,195 |
| Oct 18, 2021 | $44.22 | $44.68 | $43.12 | $43.93 | +0.76% | 834,199 |
| Oct 11, 2021 | $41.59 | $43.85 | $41.05 | $43.60 | +5.49% | 887,629 |
| Oct 4, 2021 | $41.30 | $42.43 | $40.36 | $41.33 | +0.95% | 1,077,803 |
| Sep 27, 2021 | $41.59 | $42.44 | $40.42 | $40.94 | +0.32% | 916,237 |
| Sep 20, 2021 | $39.09 | $41.20 | $38.00 | $40.81 | +4.29% | 888,979 |
| Sep 13, 2021 | $41.65 | $42.69 | $39.00 | $39.13 | -5.00% | 1,044,764 |
| Sep 7, 2021 | $42.00 | $43.39 | $41.16 | $41.19 | -1.76% | 339,914 |
| Aug 30, 2021 | $40.75 | $42.75 | $39.85 | $41.93 | +3.68% | 720,993 |
| Aug 23, 2021 | $40.94 | $41.66 | $40.16 | $40.44 | -1.70% | 542,031 |
| Aug 16, 2021 | $41.01 | $43.06 | $40.79 | $41.14 | -0.46% | 838,917 |
| Aug 9, 2021 | $38.60 | $42.07 | $38.60 | $41.33 | +5.87% | 442,880 |
| Aug 2, 2021 | $42.57 | $42.95 | $39.03 | $39.04 | -7.64% | 996,182 |
| Jul 26, 2021 | $41.45 | $43.10 | $40.61 | $42.27 | +1.86% | 590,194 |
| Jul 19, 2021 | $42.44 | $43.86 | $41.40 | $41.50 | -3.44% | 726,897 |
| Jul 12, 2021 | $44.87 | $45.20 | $42.50 | $42.98 | -4.81% | 463,928 |
| Jul 6, 2021 | $45.75 | $45.75 | $43.53 | $45.15 | -0.77% | 464,736 |
| Jun 28, 2021 | $43.67 | $45.66 | $42.83 | $45.50 | +4.07% | 497,699 |
| Jun 21, 2021 | $43.50 | $44.09 | $42.25 | $43.72 | +0.83% | 753,804 |
| Jun 14, 2021 | $44.00 | $45.11 | $42.76 | $43.36 | +0.32% | 1,489,089 |
| Jun 7, 2021 | $41.75 | $43.36 | $41.17 | $43.22 | +3.05% | 1,218,731 |
| Jun 1, 2021 | $41.33 | $42.63 | $41.33 | $41.94 | +1.65% | 511,162 |
| May 24, 2021 | $40.51 | $41.78 | $39.77 | $41.26 | +2.23% | 1,139,235 |
| May 17, 2021 | $41.00 | $42.64 | $40.10 | $40.36 | -2.32% | 912,478 |
| May 10, 2021 | $41.76 | $42.40 | $40.34 | $41.32 | +0.02% | 1,259,618 |
| May 3, 2021 | $42.96 | $43.15 | $40.50 | $41.31 | -1.85% | 1,319,900 |
| Apr 26, 2021 | $40.42 | $43.25 | $40.42 | $42.09 | +2.71% | 1,364,868 |
| Apr 19, 2021 | $41.57 | $41.84 | $39.51 | $40.98 | -1.42% | 657,809 |
| Apr 12, 2021 | $41.48 | $42.14 | $40.95 | $41.57 | -0.22% | 557,896 |
| Apr 5, 2021 | $42.15 | $42.95 | $41.36 | $41.66 | -1.51% | 649,877 |
| Mar 29, 2021 | $42.34 | $42.60 | $41.26 | $42.30 | -0.70% | 707,551 |
| Mar 22, 2021 | $43.43 | $43.98 | $40.25 | $42.60 | -2.32% | 2,805,461 |
| Mar 15, 2021 | $43.73 | $44.63 | $43.01 | $43.61 | +0.62% | 958,833 |
| Mar 8, 2021 | $42.00 | $44.20 | $40.54 | $43.34 | +3.81% | 910,262 |
| Mar 1, 2021 | $40.31 | $42.50 | $40.30 | $41.75 | +5.03% | 1,434,440 |
| Feb 22, 2021 | $40.59 | $41.39 | $39.12 | $39.75 | -2.69% | 870,492 |
| Feb 16, 2021 | $39.66 | $41.69 | $39.50 | $40.85 | +2.12% | 517,094 |
| Feb 8, 2021 | $38.61 | $40.35 | $38.61 | $40.00 | +3.68% | 587,958 |
| Feb 1, 2021 | $38.50 | $39.95 | $38.13 | $38.58 | -1.43% | 848,530 |
| Jan 25, 2021 | $39.02 | $39.71 | $37.02 | $39.14 | +0.67% | 940,901 |
| Jan 19, 2021 | $39.75 | $39.75 | $37.30 | $38.88 | -0.94% | 788,338 |
| Jan 11, 2021 | $35.24 | $39.40 | $35.03 | $39.25 | +8.58% | 854,320 |
| Jan 4, 2021 | $35.84 | $36.97 | $34.54 | $36.15 | +2.55% | 1,374,735 |
| Dec 28, 2020 | $33.23 | $35.59 | $32.73 | $35.25 | +6.11% | 1,098,070 |
| Dec 21, 2020 | $34.94 | $35.11 | $32.99 | $33.22 | -5.49% | 821,042 |
| Dec 14, 2020 | $36.87 | $37.48 | $34.50 | $35.15 | -3.14% | 1,586,643 |
| Dec 7, 2020 | $39.57 | $39.80 | $35.60 | $36.29 | -7.64% | 1,478,389 |
| Nov 30, 2020 | $38.62 | $40.13 | $37.36 | $39.29 | +0.61% | 924,879 |
| Nov 23, 2020 | $37.87 | $40.11 | $37.84 | $39.05 | +3.36% | 670,140 |
| Nov 16, 2020 | $36.09 | $39.00 | $35.62 | $37.78 | +5.68% | 797,184 |
| Nov 9, 2020 | $37.14 | $37.50 | $34.00 | $35.75 | +0.20% | 1,008,842 |
| Nov 2, 2020 | $36.12 | $37.87 | $35.61 | $35.68 | -1.03% | 715,193 |
| Oct 26, 2020 | $36.77 | $36.85 | $34.56 | $36.05 | -2.88% | 495,259 |
| Oct 19, 2020 | $35.90 | $37.63 | $35.54 | $37.12 | +3.51% | 482,358 |
| Oct 12, 2020 | $36.13 | $37.38 | $34.78 | $35.86 | +0.08% | 812,437 |
| Oct 5, 2020 | $34.35 | $36.41 | $34.29 | $35.83 | +4.67% | 733,361 |
| Sep 28, 2020 | $33.00 | $35.25 | $32.61 | $34.23 | +4.11% | 1,226,989 |
| Sep 21, 2020 | $32.79 | $33.77 | $31.51 | $32.88 | +0.40% | 1,495,412 |
| Sep 14, 2020 | $34.30 | $34.91 | $32.71 | $32.75 | -4.46% | 982,482 |
| Sep 8, 2020 | $34.58 | $35.65 | $33.81 | $34.28 | -0.61% | 595,043 |
| Aug 31, 2020 | $36.05 | $36.47 | $34.20 | $34.49 | -3.79% | 1,152,911 |
| Aug 24, 2020 | $39.25 | $39.47 | $35.22 | $35.85 | -8.10% | 1,185,800 |
| Aug 17, 2020 | $39.01 | $40.19 | $38.25 | $39.01 | 0.00% | 756,912 |
| Aug 10, 2020 | $37.20 | $40.25 | $36.82 | $39.01 | +5.98% | 1,355,693 |
| Aug 3, 2020 | $33.88 | $37.71 | $33.88 | $36.81 | +8.65% | 1,096,405 |
| Jul 27, 2020 | $34.25 | $34.89 | $33.50 | $33.88 | -1.20% | 553,788 |
| Jul 20, 2020 | $33.40 | $35.68 | $33.37 | $34.29 | +2.21% | 704,155 |
| Jul 13, 2020 | $34.16 | $34.59 | $32.52 | $33.55 | -2.73% | 1,597,419 |
| Jul 6, 2020 | $34.50 | $35.30 | $33.67 | $34.49 | +0.88% | 985,081 |
| Jun 29, 2020 | $35.01 | $35.51 | $34.06 | $34.19 | -2.51% | 1,268,095 |
| Jun 22, 2020 | $38.74 | $39.59 | $34.75 | $35.07 | -10.03% | 1,515,734 |
| Jun 15, 2020 | $35.69 | $40.67 | $35.65 | $38.98 | +6.01% | 3,751,445 |
| Jun 8, 2020 | $41.74 | $41.74 | $35.50 | $36.77 | -6.39% | 2,872,644 |
| Jun 1, 2020 | $36.99 | $39.43 | $33.72 | $39.28 | +16.42% | 2,791,283 |
| May 26, 2020 | $32.80 | $34.20 | $31.59 | $33.74 | +3.12% | 801,944 |
| May 18, 2020 | $33.53 | $33.53 | $30.71 | $32.72 | +2.03% | 1,565,358 |
| May 11, 2020 | $32.51 | $33.26 | $30.01 | $32.07 | -2.14% | 988,057 |
| May 4, 2020 | $31.83 | $34.69 | $31.65 | $32.77 | -0.18% | 1,422,623 |
| Apr 27, 2020 | $32.86 | $36.87 | $31.49 | $32.83 | +1.70% | 1,482,297 |
| Apr 20, 2020 | $28.50 | $34.27 | $28.50 | $32.28 | +4.50% | 1,453,724 |
| Apr 13, 2020 | $27.98 | $30.98 | $27.33 | $30.89 | +10.64% | 3,865,114 |
| Apr 6, 2020 | $27.38 | $29.64 | $26.00 | $27.92 | +1.34% | 1,412,842 |
| Mar 30, 2020 | $24.00 | $29.00 | $23.99 | $27.55 | +14.55% | 2,309,726 |
| Mar 23, 2020 | $22.00 | $25.43 | $21.06 | $24.05 | +8.77% | 3,943,093 |
| Mar 16, 2020 | $24.30 | $28.00 | $17.75 | $22.11 | -18.98% | 8,111,861 |
| Mar 9, 2020 | $26.19 | $30.20 | $24.12 | $27.29 | -10.79% | 3,448,897 |
| Mar 2, 2020 | $34.43 | $35.53 | $30.40 | $30.59 | -9.76% | 1,494,699 |
| Feb 24, 2020 | $34.54 | $36.14 | $31.38 | $33.90 | -6.15% | 2,884,233 |
| Feb 18, 2020 | $36.14 | $37.75 | $35.90 | $36.12 | -1.42% | 827,738 |
| Feb 10, 2020 | $36.60 | $37.70 | $35.56 | $36.64 | -1.58% | 1,175,031 |
| Feb 3, 2020 | $38.57 | $39.89 | $36.90 | $37.23 | -3.72% | 1,759,478 |
| Jan 27, 2020 | $39.95 | $40.52 | $38.63 | $38.67 | -4.04% | 1,092,670 |
| Jan 21, 2020 | $42.16 | $42.27 | $40.09 | $40.30 | -4.41% | 1,136,222 |
| Jan 13, 2020 | $40.75 | $42.88 | $40.55 | $42.16 | +3.28% | 1,083,337 |
| Jan 6, 2020 | $39.58 | $41.89 | $39.40 | $40.82 | +3.34% | 1,042,450 |
| Dec 30, 2019 | $39.96 | $40.13 | $38.97 | $39.50 | -1.30% | 1,066,523 |
| Dec 23, 2019 | $40.12 | $41.13 | $39.93 | $40.02 | +0.25% | 630,126 |
| Dec 16, 2019 | $40.17 | $41.60 | $39.56 | $39.92 | -0.94% | 2,069,916 |
| Dec 9, 2019 | $38.84 | $40.45 | $38.55 | $40.30 | +3.02% | 1,437,130 |
| Dec 2, 2019 | $38.68 | $39.69 | $38.08 | $39.12 | +0.64% | 1,121,730 |
| Nov 25, 2019 | $40.70 | $40.93 | $38.50 | $38.87 | -4.40% | 1,050,080 |
| Nov 18, 2019 | $42.15 | $42.21 | $39.66 | $40.66 | -3.95% | 1,058,252 |
| Nov 11, 2019 | $42.84 | $43.21 | $42.13 | $42.33 | -0.84% | 718,047 |
| Nov 4, 2019 | $44.06 | $44.98 | $41.75 | $42.69 | -2.98% | 1,068,093 |
| Oct 28, 2019 | $44.62 | $45.07 | $43.55 | $44.00 | -0.70% | 864,739 |
| Oct 21, 2019 | $44.03 | $45.00 | $43.84 | $44.31 | +0.64% | 533,580 |
| Oct 14, 2019 | $43.50 | $44.62 | $43.26 | $44.03 | -0.25% | 831,914 |
| Oct 7, 2019 | $44.72 | $45.22 | $43.70 | $44.14 | -1.56% | 1,282,840 |
| Sep 30, 2019 | $44.93 | $45.84 | $44.10 | $44.84 | 0.00% | 711,793 |
| Sep 23, 2019 | $47.21 | $47.31 | $44.29 | $44.84 | -5.30% | 1,311,751 |
| Sep 16, 2019 | $47.18 | $49.30 | $47.00 | $47.35 | +1.44% | 3,366,881 |
| Sep 9, 2019 | $44.49 | $46.75 | $43.82 | $46.68 | +6.09% | 1,175,169 |
| Sep 3, 2019 | $43.73 | $45.16 | $43.28 | $44.00 | +0.39% | 645,858 |
| Aug 26, 2019 | $42.63 | $44.90 | $42.33 | $43.83 | +2.79% | 1,298,128 |
| Aug 19, 2019 | $45.07 | $45.36 | $42.59 | $42.64 | -4.82% | 1,031,600 |
| Aug 12, 2019 | $43.06 | $45.40 | $39.33 | $44.80 | +4.04% | 1,424,091 |
| Aug 5, 2019 | $43.48 | $44.83 | $42.69 | $43.06 | -3.34% | 1,314,124 |
| Jul 29, 2019 | $46.77 | $47.21 | $44.46 | $44.55 | -4.13% | 2,828,689 |
| Jul 22, 2019 | $43.21 | $46.53 | $42.87 | $46.47 | +7.59% | 1,186,291 |
| Jul 15, 2019 | $43.82 | $44.31 | $43.00 | $43.19 | -1.46% | 550,991 |
| Jul 8, 2019 | $42.64 | $44.00 | $42.36 | $43.83 | +1.98% | 480,243 |
| Jul 1, 2019 | $42.30 | $43.41 | $42.00 | $42.98 | +1.90% | 389,811 |
| Jun 24, 2019 | $41.41 | $42.52 | $41.11 | $42.18 | +1.96% | 473,460 |
| Jun 17, 2019 | $42.30 | $42.50 | $41.17 | $41.37 | -2.04% | 1,024,663 |
| Jun 10, 2019 | $43.12 | $43.12 | $41.78 | $42.23 | -2.34% | 739,820 |
| Jun 3, 2019 | $41.74 | $43.72 | $41.74 | $43.24 | +3.59% | 819,460 |
| May 28, 2019 | $41.94 | $42.94 | $40.05 | $41.74 | -0.76% | 652,404 |
| May 20, 2019 | $42.52 | $43.75 | $41.80 | $42.06 | -1.20% | 653,621 |
| May 13, 2019 | $43.17 | $43.63 | $42.26 | $42.57 | -1.57% | 763,292 |
| May 6, 2019 | $43.10 | $43.80 | $42.25 | $43.25 | -2.37% | 581,863 |
| Apr 29, 2019 | $43.15 | $44.75 | $42.75 | $44.30 | +2.67% | 769,282 |
| Apr 22, 2019 | $42.79 | $43.44 | $41.95 | $43.15 | +1.94% | 681,506 |
| Apr 15, 2019 | $42.85 | $43.23 | $41.46 | $42.33 | -1.14% | 395,011 |
| Apr 8, 2019 | $42.30 | $43.55 | $41.78 | $42.82 | +1.69% | 640,716 |
| Apr 1, 2019 | $42.85 | $42.97 | $41.71 | $42.11 | +0.43% | 903,713 |
| Mar 25, 2019 | $42.50 | $43.85 | $41.59 | $41.93 | -2.33% | 916,924 |
| Mar 18, 2019 | $41.84 | $44.05 | $41.41 | $42.93 | +2.56% | 969,578 |
| Mar 11, 2019 | $43.60 | $44.75 | $41.61 | $41.86 | -4.21% | 2,360,370 |
| Mar 4, 2019 | $44.00 | $45.10 | $41.84 | $43.70 | +1.37% | 1,683,786 |
| Feb 25, 2019 | $40.22 | $45.27 | $39.72 | $43.11 | +5.92% | 2,650,284 |
| Feb 19, 2019 | $43.33 | $44.47 | $40.54 | $40.70 | -5.90% | 1,105,201 |
| Feb 11, 2019 | $41.32 | $43.72 | $41.14 | $43.25 | +4.42% | 1,162,694 |
| Feb 4, 2019 | $42.00 | $42.50 | $40.31 | $41.42 | -1.55% | 1,314,889 |
| Jan 28, 2019 | $39.01 | $42.09 | $38.59 | $42.07 | +7.21% | 1,240,355 |
| Jan 22, 2019 | $39.88 | $39.89 | $37.50 | $39.24 | -1.85% | 1,003,597 |
| Jan 14, 2019 | $37.56 | $40.00 | $36.67 | $39.98 | +5.52% | 904,336 |
| Jan 7, 2019 | $37.51 | $39.19 | $37.17 | $37.89 | +1.75% | 983,174 |
| Dec 31, 2018 | $36.08 | $38.16 | $35.25 | $37.24 | +4.40% | 953,852 |
| Dec 24, 2018 | $37.06 | $37.82 | $34.66 | $35.67 | -5.31% | 1,373,759 |
| Dec 17, 2018 | $38.01 | $38.71 | $36.57 | $37.67 | -1.77% | 2,807,011 |
| Dec 10, 2018 | $36.70 | $39.00 | $36.48 | $38.35 | +3.85% | 1,440,367 |
| Dec 3, 2018 | $38.13 | $38.43 | $36.26 | $36.93 | -1.99% | 1,036,193 |
| Nov 26, 2018 | $35.58 | $38.65 | $35.38 | $37.68 | +6.65% | 1,304,650 |
| Nov 19, 2018 | $36.25 | $36.79 | $34.89 | $35.33 | -3.36% | 950,708 |
| Nov 12, 2018 | $35.49 | $36.87 | $33.89 | $36.56 | +3.95% | 2,088,364 |
| Nov 5, 2018 | $33.52 | $36.15 | $33.01 | $35.17 | +6.48% | 1,491,752 |
| Oct 29, 2018 | $34.18 | $34.48 | $32.55 | $33.03 | -1.81% | 1,104,955 |
| Oct 22, 2018 | $36.32 | $36.50 | $33.08 | $33.64 | -7.38% | 929,562 |
| Oct 15, 2018 | $37.09 | $37.98 | $35.83 | $36.32 | -1.36% | 1,075,993 |
| Oct 8, 2018 | $39.31 | $39.93 | $36.81 | $36.82 | -6.88% | 1,104,771 |
| Oct 1, 2018 | $39.82 | $40.00 | $39.34 | $39.54 | +0.20% | 602,637 |
| Sep 24, 2018 | $39.50 | $40.56 | $39.13 | $39.46 | +0.28% | 1,197,725 |
| Sep 17, 2018 | $38.36 | $40.00 | $38.06 | $39.35 | +2.42% | 1,248,943 |
| Sep 10, 2018 | $38.80 | $38.98 | $37.80 | $38.42 | -0.57% | 855,372 |
| Sep 4, 2018 | $37.80 | $38.87 | $37.60 | $38.64 | +1.95% | 1,177,889 |
| Aug 27, 2018 | $38.62 | $40.01 | $37.69 | $37.90 | -2.14% | 2,225,530 |
| Aug 20, 2018 | $37.75 | $38.99 | $37.65 | $38.73 | +2.62% | 1,433,961 |
| Aug 13, 2018 | $39.47 | $39.97 | $37.09 | $37.74 | -3.60% | 2,070,801 |
| Aug 6, 2018 | $37.06 | $39.51 | $36.75 | $39.15 | +5.75% | 2,380,697 |
| Jul 30, 2018 | $36.87 | $38.45 | $36.81 | $37.02 | +0.52% | 1,190,203 |
| Jul 23, 2018 | $36.50 | $37.59 | $36.16 | $36.83 | +0.60% | 1,026,024 |
| Jul 16, 2018 | $36.54 | $37.46 | $35.55 | $36.61 | +0.44% | 1,609,046 |
| Jul 9, 2018 | $35.93 | $36.73 | $35.31 | $36.45 | +2.33% | 1,085,500 |
| Jul 2, 2018 | $35.95 | $36.49 | $35.21 | $35.62 | -0.92% | 596,096 |
| Jun 25, 2018 | $37.18 | $37.18 | $35.77 | $35.95 | -3.31% | 1,836,047 |
| Jun 18, 2018 | $35.71 | $37.31 | $34.98 | $37.18 | +3.74% | 1,114,069 |
| Jun 11, 2018 | $34.67 | $36.40 | $34.34 | $35.84 | +3.37% | 6,925,944 |
| Jun 4, 2018 | $35.68 | $36.82 | $34.35 | $34.67 | -2.64% | 2,082,421 |
| May 29, 2018 | $33.98 | $36.31 | $33.85 | $35.61 | +4.37% | 1,379,648 |
| May 21, 2018 | $32.65 | $34.59 | $32.65 | $34.12 | +4.37% | 1,506,040 |
| May 14, 2018 | $31.50 | $33.12 | $31.37 | $32.69 | +4.08% | 1,356,213 |
| May 7, 2018 | $31.42 | $31.47 | $30.80 | $31.41 | +0.03% | 1,330,619 |
| Apr 30, 2018 | $30.93 | $31.50 | $30.55 | $31.40 | +1.52% | 1,080,118 |
| Apr 23, 2018 | $30.77 | $30.94 | $29.71 | $30.93 | +1.28% | 588,867 |
| Apr 16, 2018 | $29.49 | $30.96 | $29.42 | $30.54 | +3.39% | 679,916 |
| Apr 9, 2018 | $29.72 | $29.89 | $29.25 | $29.54 | +0.48% | 957,230 |
| Apr 2, 2018 | $29.06 | $30.10 | $28.70 | $29.40 | +1.03% | 839,047 |
| Mar 26, 2018 | $28.25 | $29.22 | $27.79 | $29.10 | +3.89% | 1,007,446 |
| Mar 19, 2018 | $29.35 | $29.69 | $27.88 | $28.01 | -4.57% | 1,673,467 |
| Mar 12, 2018 | $30.57 | $30.74 | $27.95 | $29.35 | -3.90% | 1,259,409 |
| Mar 5, 2018 | $29.46 | $31.13 | $29.46 | $30.54 | +3.46% | 1,145,974 |
| Feb 26, 2018 | $30.04 | $30.12 | $29.20 | $29.52 | -1.60% | 897,045 |
| Feb 20, 2018 | $29.05 | $30.41 | $29.05 | $30.00 | +2.85% | 796,757 |
| Feb 12, 2018 | $29.99 | $30.53 | $29.00 | $29.17 | -0.92% | 1,206,184 |
| Feb 5, 2018 | $29.57 | $31.00 | $29.00 | $29.44 | -1.47% | 1,406,502 |
| Jan 29, 2018 | $31.97 | $32.00 | $29.87 | $29.88 | -6.07% | 945,246 |
| Jan 22, 2018 | $30.37 | $32.44 | $30.34 | $31.81 | +4.36% | 1,442,850 |
| Jan 16, 2018 | $30.66 | $31.08 | $30.01 | $30.48 | -0.26% | 1,054,614 |
| Jan 8, 2018 | $29.90 | $30.68 | $29.43 | $30.56 | +2.90% | 865,721 |
| Jan 2, 2018 | $29.70 | $30.05 | $29.42 | $29.70 | +0.20% | 593,589 |
| Dec 26, 2017 | $28.50 | $29.88 | $28.41 | $29.64 | +4.96% | 1,764,323 |
| Dec 18, 2017 | $28.34 | $28.87 | $27.40 | $28.24 | -0.28% | 918,036 |
| Dec 11, 2017 | $27.97 | $28.86 | $27.58 | $28.32 | +1.25% | 1,823,892 |
| Dec 4, 2017 | $27.75 | $28.05 | $26.68 | $27.97 | +0.87% | 1,031,256 |
| Nov 27, 2017 | $28.58 | $28.58 | $26.91 | $27.73 | -3.04% | 2,061,821 |
| Nov 20, 2017 | $27.61 | $28.60 | $27.22 | $28.60 | +3.96% | 844,482 |
| Nov 13, 2017 | $28.13 | $28.13 | $27.08 | $27.51 | -1.89% | 1,118,587 |
| Nov 6, 2017 | $28.38 | $28.86 | $27.35 | $28.04 | -1.02% | 1,139,600 |
| Oct 30, 2017 | $28.24 | $28.49 | $27.46 | $28.33 | -0.46% | 923,071 |
| Oct 23, 2017 | $27.96 | $28.48 | $27.18 | $28.46 | +0.85% | 1,437,406 |
| Oct 16, 2017 | $28.54 | $29.39 | $28.16 | $28.22 | -1.57% | 974,678 |
| Oct 9, 2017 | $28.48 | $28.85 | $28.25 | $28.67 | +0.10% | 806,298 |
| Oct 2, 2017 | $28.75 | $28.78 | $28.12 | $28.64 | -0.62% | 1,121,899 |
| Sep 25, 2017 | $27.06 | $28.89 | $27.06 | $28.82 | +6.62% | 1,592,707 |
| Sep 18, 2017 | $27.41 | $28.00 | $26.95 | $27.03 | -1.71% | 814,041 |
| Sep 11, 2017 | $27.10 | $28.04 | $26.41 | $27.50 | +0.88% | 1,778,408 |
| Sep 5, 2017 | $27.99 | $28.16 | $27.18 | $27.26 | -2.33% | 836,940 |
| Aug 28, 2017 | $27.61 | $28.06 | $26.91 | $27.91 | +0.54% | 1,587,848 |
| Aug 21, 2017 | $28.07 | $28.28 | $27.54 | $27.76 | -0.72% | 1,059,942 |
| Aug 14, 2017 | $28.60 | $28.75 | $27.59 | $27.96 | -1.93% | 991,874 |
| Aug 7, 2017 | $29.30 | $29.31 | $27.68 | $28.51 | -2.36% | 1,733,316 |
| Jul 31, 2017 | $29.49 | $29.85 | $29.07 | $29.20 | -1.08% | 1,128,028 |
| Jul 24, 2017 | $30.85 | $31.20 | $29.25 | $29.52 | -4.34% | 923,593 |
| Jul 17, 2017 | $31.50 | $32.04 | $30.09 | $30.86 | -2.83% | 2,142,885 |
| Jul 10, 2017 | $31.40 | $32.38 | $31.00 | $31.76 | +0.63% | 852,473 |
| Jul 3, 2017 | $32.45 | $32.61 | $30.93 | $31.56 | -2.59% | 934,927 |
| Jun 26, 2017 | $30.88 | $33.08 | $30.63 | $32.40 | +4.96% | 1,806,141 |
| Jun 19, 2017 | $31.36 | $31.52 | $29.91 | $30.87 | -2.16% | 1,346,848 |
| Jun 12, 2017 | $32.15 | $32.40 | $30.99 | $31.55 | -0.82% | 1,712,535 |
| Jun 5, 2017 | $31.89 | $32.43 | $31.59 | $31.81 | -0.31% | 732,862 |
| May 30, 2017 | $32.92 | $33.00 | $31.69 | $31.91 | -3.07% | 604,928 |
| May 22, 2017 | $32.68 | $33.47 | $31.99 | $32.92 | +1.29% | 1,022,850 |
| May 15, 2017 | $32.00 | $32.66 | $31.57 | $32.50 | +2.75% | 1,119,722 |
| May 8, 2017 | $31.29 | $31.98 | $30.61 | $31.63 | +1.70% | 2,126,177 |
| May 1, 2017 | $31.75 | $32.45 | $30.85 | $31.10 | -2.05% | 1,517,025 |
| Apr 24, 2017 | $32.36 | $32.60 | $31.72 | $31.75 | -1.09% | 1,116,100 |
| Apr 17, 2017 | $32.85 | $32.85 | $31.89 | $32.10 | -1.83% | 1,118,304 |
| Apr 10, 2017 | $32.40 | $33.47 | $31.82 | $32.70 | +1.84% | 873,889 |
| Apr 3, 2017 | $32.25 | $32.74 | $31.56 | $32.11 | -0.62% | 769,181 |
| Mar 27, 2017 | $31.75 | $32.75 | $31.22 | $32.31 | +1.29% | 569,534 |
| Mar 20, 2017 | $30.50 | $32.59 | $30.50 | $31.90 | +3.54% | 664,919 |
| Mar 13, 2017 | $31.84 | $32.11 | $30.81 | $30.81 | -2.78% | 672,339 |
| Mar 6, 2017 | $32.29 | $32.45 | $30.81 | $31.69 | -1.86% | 1,050,813 |
| Feb 27, 2017 | $32.35 | $33.33 | $32.11 | $32.29 | -0.22% | 980,095 |
| Feb 21, 2017 | $32.42 | $32.87 | $32.02 | $32.36 | -0.12% | 524,832 |
| Feb 13, 2017 | $31.88 | $32.40 | $31.20 | $32.40 | +2.21% | 1,166,253 |
| Feb 6, 2017 | $30.28 | $32.38 | $29.76 | $31.70 | +4.07% | 884,807 |
| Jan 30, 2017 | $30.79 | $30.79 | $29.11 | $30.46 | -1.10% | 1,090,509 |
| Jan 23, 2017 | $28.20 | $30.95 | $28.04 | $30.80 | +8.41% | 1,008,954 |
| Jan 17, 2017 | $28.36 | $28.67 | $28.00 | $28.41 | +0.78% | 419,528 |
| Jan 9, 2017 | $29.34 | $29.35 | $27.92 | $28.19 | -3.92% | 794,618 |
| Jan 3, 2017 | $28.84 | $29.89 | $28.65 | $29.34 | +1.80% | 644,226 |
| Dec 27, 2016 | $28.86 | $29.82 | $28.59 | $28.82 | +0.24% | 572,248 |
| Dec 19, 2016 | $27.86 | $29.17 | $27.50 | $28.75 | +4.36% | 661,539 |
| Dec 12, 2016 | $29.16 | $29.51 | $27.00 | $27.55 | -5.00% | 2,091,140 |
| Dec 5, 2016 | $29.32 | $29.87 | $28.71 | $29.00 | -0.58% | 543,302 |
| Nov 28, 2016 | $28.15 | $29.66 | $26.77 | $29.17 | +3.26% | 571,500 |
| Nov 21, 2016 | $28.67 | $29.19 | $27.75 | $28.25 | -0.67% | 411,066 |
| Nov 14, 2016 | $28.44 | $28.96 | $27.57 | $28.44 | – | 577,690 |
Seasonality
CQP 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 | 6.9% | 3.0% | -1.9% | 2.0% | 0.8% | 0.3% | 4.0% | 0.6% | -0.4% | 2.4% | 5.0% | -4.2% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 5.4% | 10.3% | 5.4% | 3.7% | -10.7% | 3.2% | 8.1% | 8.0% | -13.4% | 9.4% | ||
| 2025 | 15.5% | 11.8% | -2.5% | -11.0% | -1.0% | -2.3% | 2.9% | -2.8% | -2.6% | -3.1% | 6.2% | -1.9% |
| 2024 | 6.3% | -6.2% | 1.6% | -1.9% | 1.0% | 2.0% | 7.2% | -5.4% | -0.5% | 3.8% | 17.1% | -8.8% |
| 2023 | -4.0% | -7.6% | -4.3% | -3.6% | -0.2% | 3.8% | 11.9% | 2.5% | 4.4% | 2.9% | 12.7% | -19.4% |
| 2022 | 16.6% | 11.2% | 4.4% | -4.6% | 2.0% | -16.6% | 12.5% | 3.6% | 4.3% | 12.7% | 5.1% | -8.4% |
| 2021 | 11.0% | 3.3% | 4.5% | 1.3% | -0.4% | 7.3% | -4.6% | -1.8% | -0.4% | 8.3% | -2.7% | 0.1% |
| 2020 | -2.9% | -10.9% | -20.3% | 24.9% | 1.9% | 3.7% | -3.1% | 8.7% | -8.1% | 8.4% | 7.6% | -7.5% |
| 2019 | 12.6% | 10.6% | -5.4% | 4.5% | -3.4% | 1.1% | 6.9% | -1.5% | 3.8% | -1.2% | -12.2% | 2.4% |
| 2018 | 3.6% | -3.0% | -0.8% | 7.4% | 17.2% | -0.1% | 6.3% | 0.7% | 4.1% | -14.7% | 13.9% | -4.2% |
| 2017 | 4.7% | 10.1% | -1.4% | -0.4% | 1.3% | 0.8% | -8.1% | -5.7% | 4.1% | -2.9% | -2.3% | 10.1% |