Crane Co (CR) stock
CRNYSEMiscellaneous Fabricated Metal ProductsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3026% above fair value
$198.02−7.79 (-3.79%)
Close on Oct 30, 2026Market cap $11.45BP/E 34.0Yield 0.46%
Price history
Crane share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$198.02
-3.79% on the day
52-week range
$159.58 – $230.50
-14.1% from the high
Change over 52 weeks
+3.2%
From $191.86 on Oct 30, 2025
Average volume
427,678
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $184.65 | $208.05 | $183.19 | $198.02 | +8.27% | 3,144,463 |
| Oct 19, 2026 | $206.69 | $207.23 | $181.06 | $182.89 | -11.15% | 2,373,824 |
| Oct 12, 2026 | $203.91 | $209.00 | $200.51 | $205.83 | +0.53% | 1,248,894 |
| Oct 5, 2026 | $209.16 | $213.36 | $199.87 | $204.75 | -1.66% | 1,732,816 |
| Sep 28, 2026 | $204.87 | $211.80 | $203.05 | $208.20 | +0.66% | 1,652,046 |
| Sep 21, 2026 | $199.50 | $207.96 | $196.45 | $206.83 | +4.66% | 2,000,718 |
| Sep 14, 2026 | $199.32 | $201.59 | $194.56 | $197.62 | -2.08% | 2,443,818 |
| Sep 8, 2026 | $204.60 | $206.86 | $196.52 | $201.82 | -1.40% | 1,197,150 |
| Aug 31, 2026 | $204.43 | $212.12 | $197.84 | $204.69 | -1.12% | 2,170,582 |
| Aug 24, 2026 | $209.22 | $212.69 | $205.18 | $207.00 | -0.68% | 1,777,272 |
| Aug 17, 2026 | $216.86 | $219.18 | $205.67 | $208.41 | -4.55% | 2,329,597 |
| Aug 10, 2026 | $220.01 | $225.00 | $216.30 | $218.34 | -0.70% | 1,443,487 |
| Aug 3, 2026 | $212.34 | $228.64 | $212.34 | $219.88 | +3.01% | 1,988,718 |
| Jul 27, 2026 | $228.30 | $230.50 | $205.13 | $213.46 | -5.61% | 3,352,524 |
| Jul 20, 2026 | $221.23 | $226.99 | $215.50 | $226.14 | +3.98% | 2,882,287 |
| Jul 13, 2026 | $217.00 | $223.31 | $213.40 | $217.49 | -0.72% | 2,129,800 |
| Jul 6, 2026 | $217.79 | $221.93 | $211.62 | $219.07 | +0.66% | 1,696,607 |
| Jun 29, 2026 | $218.20 | $224.57 | $214.84 | $217.64 | -0.65% | 1,475,397 |
| Jun 22, 2026 | $214.59 | $226.46 | $206.93 | $219.06 | +1.94% | 2,721,086 |
| Jun 15, 2026 | $210.00 | $216.19 | $206.49 | $214.90 | +4.03% | 2,434,834 |
| Jun 8, 2026 | $190.33 | $208.30 | $188.30 | $206.57 | +9.38% | 2,890,200 |
| Jun 1, 2026 | $179.92 | $190.92 | $178.09 | $188.86 | +3.20% | 2,371,650 |
| May 26, 2026 | $177.51 | $185.13 | $175.57 | $183.00 | +1.81% | 1,821,169 |
| May 18, 2026 | $172.21 | $181.14 | $165.38 | $179.75 | +4.58% | 2,425,065 |
| May 11, 2026 | $180.34 | $183.95 | $171.02 | $171.88 | -5.21% | 2,921,198 |
| May 4, 2026 | $173.73 | $184.52 | $169.88 | $181.32 | +5.27% | 3,138,048 |
| Apr 27, 2026 | $180.31 | $190.48 | $171.79 | $172.24 | -4.35% | 4,297,257 |
| Apr 20, 2026 | $192.00 | $195.31 | $175.32 | $180.08 | -6.60% | 2,872,844 |
| Apr 13, 2026 | $187.85 | $197.16 | $184.50 | $192.81 | +2.31% | 2,133,382 |
| Apr 6, 2026 | $167.52 | $189.99 | $166.45 | $188.46 | +12.18% | 2,472,287 |
| Mar 30, 2026 | $165.78 | $175.93 | $159.58 | $168.00 | +2.30% | 2,193,835 |
| Mar 23, 2026 | $174.70 | $178.66 | $162.55 | $164.22 | -2.21% | 2,415,719 |
| Mar 16, 2026 | $174.75 | $178.09 | $166.69 | $167.93 | -1.92% | 2,421,563 |
| Mar 9, 2026 | $188.44 | $195.53 | $171.12 | $171.22 | -10.41% | 2,034,976 |
| Mar 2, 2026 | $198.06 | $204.72 | $189.96 | $191.12 | -4.69% | 1,658,201 |
| Feb 23, 2026 | $202.24 | $206.33 | $196.58 | $200.53 | -1.34% | 1,601,881 |
| Feb 17, 2026 | $200.00 | $208.03 | $198.65 | $203.25 | +1.36% | 1,533,467 |
| Feb 9, 2026 | $196.22 | $207.37 | $195.97 | $200.52 | +2.19% | 3,228,340 |
| Feb 2, 2026 | $181.58 | $197.00 | $181.40 | $196.22 | +7.44% | 2,908,462 |
| Jan 26, 2026 | $205.49 | $210.20 | $174.78 | $182.64 | -10.58% | 5,575,280 |
| Jan 20, 2026 | $204.66 | $214.31 | $203.55 | $204.24 | -1.53% | 1,029,957 |
| Jan 12, 2026 | $202.00 | $208.58 | $200.73 | $207.42 | +2.40% | 1,434,264 |
| Jan 5, 2026 | $188.67 | $203.23 | $188.67 | $202.56 | +8.01% | 1,868,498 |
| Dec 29, 2025 | $187.44 | $188.96 | $183.16 | $187.53 | -0.14% | 854,836 |
| Dec 22, 2025 | $187.38 | $189.50 | $185.66 | $187.80 | +0.43% | 867,151 |
| Dec 15, 2025 | $192.38 | $192.50 | $182.87 | $187.00 | -2.44% | 1,732,487 |
| Dec 8, 2025 | $186.87 | $194.17 | $185.77 | $191.67 | +2.07% | 1,383,768 |
| Dec 1, 2025 | $181.43 | $189.34 | $179.46 | $187.79 | +2.48% | 1,881,241 |
| Nov 24, 2025 | $178.53 | $184.32 | $177.03 | $183.25 | +2.44% | 1,264,061 |
| Nov 17, 2025 | $183.98 | $184.98 | $173.64 | $178.89 | -2.62% | 2,104,709 |
| Nov 10, 2025 | $191.53 | $192.16 | $175.63 | $183.70 | -3.03% | 1,270,790 |
| Nov 3, 2025 | $189.68 | $193.65 | $186.66 | $189.44 | -0.29% | 1,148,199 |
| Oct 27, 2025 | $192.86 | $201.00 | $187.38 | $190.00 | -0.92% | 2,021,712 |
| Oct 20, 2025 | $185.00 | $194.40 | $184.56 | $191.76 | +4.36% | 1,517,204 |
| Oct 13, 2025 | $177.21 | $183.74 | $175.89 | $183.74 | +4.98% | 1,281,502 |
| Oct 6, 2025 | $181.50 | $183.30 | $174.66 | $175.03 | -2.72% | 1,359,800 |
| Sep 29, 2025 | $183.25 | $184.39 | $178.05 | $179.93 | -1.15% | 1,195,760 |
| Sep 22, 2025 | $181.55 | $184.00 | $175.83 | $182.03 | -0.01% | 1,191,658 |
| Sep 15, 2025 | $184.00 | $187.49 | $179.32 | $182.05 | -0.51% | 1,926,506 |
| Sep 8, 2025 | $184.01 | $186.79 | $180.51 | $182.99 | -0.69% | 1,793,548 |
| Sep 2, 2025 | $182.59 | $187.22 | $179.72 | $184.27 | -0.56% | 1,235,149 |
| Aug 25, 2025 | $193.36 | $196.47 | $184.46 | $185.30 | -4.60% | 1,710,560 |
| Aug 18, 2025 | $189.16 | $195.97 | $187.45 | $194.23 | +2.66% | 1,751,361 |
| Aug 11, 2025 | $194.54 | $199.88 | $188.00 | $189.19 | -2.46% | 1,220,971 |
| Aug 4, 2025 | $195.38 | $197.53 | $192.47 | $193.96 | +0.24% | 1,017,106 |
| Jul 28, 2025 | $191.49 | $203.89 | $189.10 | $193.49 | +1.45% | 1,596,157 |
| Jul 21, 2025 | $189.55 | $191.26 | $183.40 | $190.73 | +0.85% | 927,524 |
| Jul 14, 2025 | $184.89 | $190.89 | $183.50 | $189.12 | +2.29% | 1,013,307 |
| Jul 7, 2025 | $193.00 | $195.00 | $181.48 | $184.89 | -4.28% | 1,475,442 |
| Jun 30, 2025 | $188.85 | $194.06 | $186.53 | $193.16 | +2.53% | 1,277,183 |
| Jun 23, 2025 | $178.09 | $189.76 | $177.11 | $188.39 | +5.36% | 1,542,277 |
| Jun 16, 2025 | $183.35 | $185.21 | $176.06 | $178.80 | -1.46% | 2,323,386 |
| Jun 9, 2025 | $178.00 | $191.00 | $178.00 | $181.44 | +2.12% | 2,112,683 |
| Jun 2, 2025 | $171.02 | $177.75 | $167.84 | $177.68 | +3.66% | 1,206,069 |
| May 26, 2025 | $167.16 | $174.49 | $167.16 | $171.40 | +0.78% | 996,904 |
| May 19, 2025 | $175.11 | $179.01 | $167.16 | $170.07 | -4.40% | 1,295,038 |
| May 12, 2025 | $176.84 | $179.20 | $171.61 | $177.89 | +4.88% | 1,083,175 |
| May 5, 2025 | $166.24 | $172.21 | $164.63 | $169.62 | +1.01% | 1,034,190 |
| Apr 28, 2025 | $148.30 | $169.51 | $146.80 | $167.93 | +12.89% | 2,751,274 |
| Apr 21, 2025 | $140.88 | $150.06 | $135.47 | $148.76 | +4.28% | 2,169,384 |
| Apr 14, 2025 | $142.50 | $144.80 | $138.32 | $142.65 | +1.25% | 1,333,097 |
| Apr 7, 2025 | $131.96 | $149.74 | $127.04 | $140.89 | +2.74% | 2,095,014 |
| Mar 31, 2025 | $149.29 | $157.86 | $133.44 | $137.13 | -9.79% | 1,816,906 |
| Mar 24, 2025 | $155.51 | $161.47 | $150.59 | $152.02 | -0.46% | 1,312,864 |
| Mar 17, 2025 | $153.42 | $155.58 | $150.41 | $152.73 | -1.65% | 3,141,431 |
| Mar 10, 2025 | $150.32 | $161.62 | $149.41 | $155.29 | +0.79% | 1,865,618 |
| Mar 3, 2025 | $164.64 | $164.64 | $149.64 | $154.08 | -5.47% | 1,329,979 |
| Feb 24, 2025 | $165.51 | $166.47 | $157.22 | $162.99 | -1.24% | 1,110,031 |
| Feb 18, 2025 | $172.54 | $173.67 | $164.58 | $165.03 | -3.77% | 1,110,088 |
| Feb 10, 2025 | $173.95 | $173.95 | $167.88 | $171.49 | -0.38% | 1,015,972 |
| Feb 3, 2025 | $167.52 | $174.32 | $166.02 | $172.15 | +1.07% | 1,121,296 |
| Jan 27, 2025 | $159.80 | $177.69 | $154.74 | $170.32 | +5.34% | 2,305,215 |
| Jan 21, 2025 | $158.25 | $165.67 | $157.53 | $161.68 | +3.64% | 1,196,256 |
| Jan 13, 2025 | $148.11 | $159.07 | $146.79 | $156.00 | +3.77% | 1,125,141 |
| Jan 6, 2025 | $155.16 | $156.55 | $149.14 | $150.33 | -3.09% | 808,200 |
| Dec 30, 2024 | $152.50 | $155.52 | $149.82 | $155.12 | +0.77% | 801,431 |
| Dec 23, 2024 | $151.63 | $156.97 | $151.01 | $153.94 | +0.75% | 674,190 |
| Dec 16, 2024 | $164.41 | $165.50 | $150.48 | $152.80 | -7.38% | 1,925,377 |
| Dec 9, 2024 | $177.46 | $178.49 | $163.66 | $164.97 | -6.46% | 1,764,950 |
| Dec 2, 2024 | $182.62 | $184.56 | $175.55 | $176.37 | -3.14% | 951,417 |
| Nov 25, 2024 | $185.13 | $188.52 | $180.52 | $182.08 | -1.24% | 931,322 |
| Nov 18, 2024 | $171.54 | $185.55 | $170.00 | $184.36 | +6.26% | 1,519,562 |
| Nov 11, 2024 | $178.32 | $180.87 | $172.47 | $173.50 | -1.42% | 858,227 |
| Nov 4, 2024 | $156.39 | $177.24 | $156.39 | $176.00 | +11.77% | 1,409,826 |
| Oct 28, 2024 | $150.77 | $162.13 | $149.43 | $157.47 | +5.64% | 1,836,398 |
| Oct 21, 2024 | $160.07 | $160.46 | $148.77 | $149.06 | -6.72% | 1,246,757 |
| Oct 14, 2024 | $158.78 | $163.48 | $157.29 | $159.79 | +0.67% | 1,135,498 |
| Oct 7, 2024 | $158.13 | $159.43 | $152.80 | $158.73 | -0.28% | 795,467 |
| Sep 30, 2024 | $157.00 | $159.21 | $154.16 | $159.17 | +1.12% | 655,954 |
| Sep 23, 2024 | $153.70 | $159.92 | $151.05 | $157.40 | +3.26% | 983,333 |
| Sep 16, 2024 | $153.33 | $159.66 | $150.65 | $152.43 | -0.32% | 2,089,246 |
| Sep 9, 2024 | $142.01 | $154.20 | $141.19 | $152.92 | +7.51% | 776,252 |
| Sep 3, 2024 | $156.59 | $157.91 | $142.08 | $142.24 | -10.19% | 871,751 |
| Aug 26, 2024 | $155.16 | $158.62 | $152.05 | $158.38 | +2.26% | 696,977 |
| Aug 19, 2024 | $149.55 | $155.22 | $146.49 | $154.88 | +3.71% | 636,439 |
| Aug 12, 2024 | $145.62 | $154.00 | $143.83 | $149.34 | +2.41% | 861,103 |
| Aug 5, 2024 | $138.45 | $147.82 | $136.04 | $145.82 | +0.01% | 1,222,763 |
| Jul 29, 2024 | $158.00 | $162.34 | $145.73 | $145.81 | -8.22% | 2,052,224 |
| Jul 22, 2024 | $151.28 | $160.39 | $149.93 | $158.87 | +5.29% | 1,110,086 |
| Jul 15, 2024 | $147.66 | $156.95 | $147.66 | $150.89 | +2.62% | 1,197,108 |
| Jul 8, 2024 | $144.00 | $149.98 | $140.16 | $147.04 | +2.94% | 1,456,027 |
| Jul 1, 2024 | $145.86 | $146.74 | $140.74 | $142.84 | -1.48% | 882,802 |
| Jun 24, 2024 | $145.38 | $147.11 | $140.90 | $144.98 | +0.21% | 1,129,592 |
| Jun 17, 2024 | $137.93 | $144.88 | $136.21 | $144.67 | +3.56% | 920,486 |
| Jun 10, 2024 | $141.16 | $147.33 | $138.02 | $139.70 | -1.61% | 1,177,483 |
| Jun 3, 2024 | $150.00 | $150.00 | $140.75 | $141.98 | -4.76% | 840,011 |
| May 28, 2024 | $147.50 | $149.33 | $142.90 | $149.08 | +1.37% | 744,300 |
| May 20, 2024 | $145.63 | $148.51 | $145.09 | $147.07 | +1.14% | 604,505 |
| May 13, 2024 | $143.75 | $150.02 | $140.94 | $145.41 | +1.04% | 1,094,698 |
| May 6, 2024 | $144.30 | $146.68 | $143.43 | $143.91 | +0.67% | 1,154,858 |
| Apr 29, 2024 | $144.45 | $145.37 | $137.63 | $142.95 | -0.97% | 1,338,196 |
| Apr 22, 2024 | $130.05 | $146.29 | $128.70 | $144.35 | +11.48% | 1,863,340 |
| Apr 15, 2024 | $136.31 | $136.75 | $128.50 | $129.48 | -3.98% | 1,011,084 |
| Apr 8, 2024 | $138.53 | $139.03 | $133.95 | $134.85 | -2.28% | 705,165 |
| Apr 1, 2024 | $135.45 | $139.34 | $132.89 | $138.00 | +2.12% | 934,966 |
| Mar 25, 2024 | $133.45 | $135.90 | $132.24 | $135.13 | +1.37% | 477,927 |
| Mar 18, 2024 | $129.88 | $135.67 | $128.58 | $133.30 | +3.20% | 716,078 |
| Mar 11, 2024 | $129.44 | $133.71 | $127.82 | $129.17 | +0.49% | 1,931,807 |
| Mar 4, 2024 | $123.13 | $134.01 | $122.50 | $128.54 | +4.93% | 1,259,129 |
| Feb 26, 2024 | $121.94 | $125.28 | $121.07 | $122.50 | +0.48% | 895,034 |
| Feb 20, 2024 | $121.53 | $123.30 | $118.48 | $121.91 | -0.07% | 1,028,925 |
| Feb 12, 2024 | $126.32 | $127.00 | $121.51 | $122.00 | -3.72% | 1,123,958 |
| Feb 5, 2024 | $124.61 | $127.83 | $122.38 | $126.71 | +0.59% | 1,061,108 |
| Jan 29, 2024 | $110.96 | $127.63 | $110.49 | $125.97 | +11.48% | 2,363,875 |
| Jan 22, 2024 | $118.67 | $119.72 | $111.75 | $113.00 | -4.33% | 1,334,105 |
| Jan 16, 2024 | $113.33 | $119.04 | $112.08 | $118.12 | +3.36% | 1,072,250 |
| Jan 8, 2024 | $114.36 | $115.36 | $112.06 | $114.28 | -0.12% | 1,059,583 |
| Jan 2, 2024 | $116.87 | $117.58 | $113.07 | $114.42 | -3.15% | 1,057,676 |
| Dec 26, 2023 | $116.09 | $118.71 | $115.94 | $118.14 | +1.84% | 648,458 |
| Dec 18, 2023 | $110.28 | $116.31 | $110.20 | $116.01 | +5.12% | 819,454 |
| Dec 11, 2023 | $106.89 | $112.24 | $106.33 | $110.36 | +3.46% | 1,911,634 |
| Dec 4, 2023 | $105.57 | $107.68 | $102.80 | $106.67 | +0.60% | 1,258,076 |
| Nov 27, 2023 | $108.37 | $110.19 | $103.13 | $106.03 | -2.59% | 1,277,283 |
| Nov 20, 2023 | $105.00 | $108.97 | $104.78 | $108.85 | +2.49% | 685,406 |
| Nov 13, 2023 | $101.93 | $106.59 | $99.98 | $106.21 | +3.95% | 736,784 |
| Nov 6, 2023 | $99.58 | $102.93 | $98.06 | $102.17 | +2.20% | 769,652 |
| Oct 30, 2023 | $92.55 | $102.42 | $91.35 | $99.97 | +9.57% | 1,135,568 |
| Oct 23, 2023 | $83.90 | $94.95 | $82.57 | $91.24 | +8.48% | 2,093,345 |
| Oct 16, 2023 | $87.38 | $88.24 | $82.59 | $84.11 | -2.99% | 1,047,682 |
| Oct 9, 2023 | $88.80 | $92.17 | $86.55 | $86.70 | -2.92% | 770,887 |
| Oct 2, 2023 | $88.68 | $89.56 | $85.21 | $89.31 | +0.53% | 759,313 |
| Sep 25, 2023 | $85.76 | $90.52 | $85.38 | $88.84 | +3.35% | 893,686 |
| Sep 18, 2023 | $87.04 | $88.55 | $85.01 | $85.96 | -1.06% | 646,546 |
| Sep 11, 2023 | $85.67 | $88.90 | $85.01 | $86.88 | +2.12% | 1,155,362 |
| Sep 5, 2023 | $90.17 | $90.17 | $84.44 | $85.08 | -6.40% | 574,861 |
| Aug 28, 2023 | $87.52 | $92.17 | $87.01 | $90.90 | +4.04% | 666,905 |
| Aug 21, 2023 | $84.71 | $88.14 | $84.02 | $87.37 | +3.67% | 977,341 |
| Aug 14, 2023 | $90.11 | $90.11 | $84.11 | $84.28 | -6.65% | 1,367,739 |
| Aug 7, 2023 | $89.61 | $91.64 | $88.34 | $90.28 | +0.60% | 995,899 |
| Jul 31, 2023 | $94.68 | $95.08 | $89.64 | $89.74 | -4.79% | 1,073,469 |
| Jul 24, 2023 | $91.75 | $95.21 | $89.22 | $94.25 | +2.59% | 1,638,513 |
| Jul 17, 2023 | $91.89 | $94.39 | $91.26 | $91.87 | -0.01% | 1,230,277 |
| Jul 10, 2023 | $87.79 | $93.37 | $87.79 | $91.88 | +5.40% | 2,239,358 |
| Jul 3, 2023 | $88.81 | $89.00 | $86.18 | $87.17 | -2.19% | 1,793,775 |
| Jun 26, 2023 | $82.60 | $89.27 | $80.84 | $89.12 | +7.70% | 2,476,866 |
| Jun 20, 2023 | $80.30 | $84.27 | $78.83 | $82.75 | +2.25% | 1,544,975 |
| Jun 12, 2023 | $80.97 | $81.41 | $77.73 | $80.93 | +0.30% | 1,635,259 |
| Jun 5, 2023 | $76.42 | $81.22 | $74.40 | $80.69 | +4.78% | 1,385,571 |
| May 30, 2023 | $75.37 | $77.13 | $72.29 | $77.01 | +2.03% | 1,007,959 |
| May 22, 2023 | $74.75 | $76.42 | $72.02 | $75.48 | +1.38% | 1,750,834 |
| May 15, 2023 | $75.70 | $77.09 | $71.33 | $74.45 | -1.00% | 2,127,486 |
| May 8, 2023 | $71.99 | $79.25 | $71.76 | $75.20 | +4.84% | 2,390,414 |
| May 1, 2023 | $72.07 | $73.39 | $67.28 | $71.73 | -0.47% | 1,905,980 |
| Apr 24, 2023 | $76.33 | $76.77 | $70.96 | $72.07 | -5.49% | 1,854,843 |
| Apr 17, 2023 | $80.00 | $81.82 | $74.58 | $76.26 | -4.72% | 1,630,380 |
| Apr 10, 2023 | $79.42 | $82.24 | $77.33 | $80.04 | -0.05% | 2,864,843 |
| Apr 3, 2023 | $73.90 | $83.00 | $72.45 | $80.08 | +7.35% | 4,684,341 |
| Mar 27, 2023 | $107.28 | $108.84 | $69.00 | $74.60 | -29.42% | 1,309,460 |
| Mar 20, 2023 | $111.11 | $115.59 | $104.55 | $105.69 | -3.94% | 1,549,359 |
| Mar 13, 2023 | $109.10 | $117.46 | $107.33 | $110.03 | -0.55% | 3,451,740 |
| Mar 6, 2023 | $123.18 | $123.78 | $109.95 | $110.64 | -10.31% | 1,935,682 |
| Feb 27, 2023 | $118.73 | $123.61 | $117.66 | $123.36 | +4.48% | 1,735,161 |
| Feb 21, 2023 | $119.65 | $120.21 | $116.38 | $118.07 | -1.93% | 744,821 |
| Feb 13, 2023 | $119.44 | $121.33 | $118.30 | $120.39 | +1.20% | 1,464,812 |
| Feb 6, 2023 | $118.65 | $121.81 | $116.71 | $118.96 | -0.29% | 1,682,368 |
| Jan 30, 2023 | $112.87 | $119.67 | $112.20 | $119.31 | +5.23% | 1,935,910 |
| Jan 23, 2023 | $108.71 | $116.95 | $105.45 | $113.38 | +4.77% | 2,469,349 |
| Jan 17, 2023 | $107.89 | $109.48 | $105.04 | $108.22 | +0.47% | 1,299,742 |
| Jan 9, 2023 | $104.64 | $108.33 | $103.88 | $107.71 | +3.30% | 1,405,366 |
| Jan 3, 2023 | $101.13 | $104.95 | $99.79 | $104.27 | +3.80% | 1,236,816 |
| Dec 27, 2022 | $99.64 | $101.29 | $98.07 | $100.45 | +0.96% | 644,871 |
| Dec 19, 2022 | $96.69 | $100.20 | $96.47 | $99.49 | +3.36% | 1,236,235 |
| Dec 12, 2022 | $102.27 | $106.04 | $95.13 | $96.26 | -3.31% | 1,782,413 |
| Dec 5, 2022 | $105.00 | $105.00 | $99.49 | $99.56 | -5.83% | 1,146,018 |
| Nov 28, 2022 | $106.80 | $108.79 | $102.83 | $105.72 | -1.61% | 1,256,504 |
| Nov 21, 2022 | $104.19 | $107.52 | $103.63 | $107.45 | +2.54% | 913,396 |
| Nov 14, 2022 | $103.55 | $107.29 | $102.46 | $104.79 | +0.54% | 1,017,450 |
| Nov 7, 2022 | $104.03 | $106.08 | $100.90 | $104.23 | +0.65% | 1,548,769 |
| Oct 31, 2022 | $100.15 | $104.22 | $97.62 | $103.56 | +3.18% | 1,166,568 |
| Oct 24, 2022 | $100.13 | $101.11 | $96.32 | $100.37 | +0.93% | 1,695,932 |
| Oct 17, 2022 | $96.14 | $100.01 | $94.80 | $99.45 | +5.02% | 1,163,340 |
| Oct 10, 2022 | $93.83 | $97.13 | $90.91 | $94.70 | +1.26% | 1,321,671 |
| Oct 3, 2022 | $89.15 | $96.25 | $88.29 | $93.52 | +6.83% | 839,450 |
| Sep 26, 2022 | $86.00 | $89.45 | $85.37 | $87.54 | +1.32% | 1,160,497 |
| Sep 19, 2022 | $90.07 | $92.36 | $85.16 | $86.40 | -4.89% | 705,348 |
| Sep 12, 2022 | $96.06 | $99.12 | $89.71 | $90.84 | -5.38% | 1,130,224 |
| Sep 6, 2022 | $93.36 | $96.58 | $92.05 | $96.01 | +3.10% | 657,815 |
| Aug 29, 2022 | $97.64 | $97.85 | $92.65 | $93.12 | -5.11% | 952,993 |
| Aug 22, 2022 | $102.47 | $103.56 | $98.07 | $98.13 | -5.50% | 841,881 |
| Aug 15, 2022 | $104.82 | $108.49 | $103.45 | $103.84 | -1.55% | 1,454,227 |
| Aug 8, 2022 | $100.32 | $106.08 | $98.37 | $105.48 | +5.68% | 770,552 |
| Aug 1, 2022 | $98.49 | $101.18 | $96.92 | $99.81 | +0.89% | 954,652 |
| Jul 25, 2022 | $95.20 | $99.51 | $90.45 | $98.93 | +4.41% | 1,022,269 |
| Jul 18, 2022 | $90.39 | $96.32 | $88.63 | $94.75 | +5.68% | 783,376 |
| Jul 11, 2022 | $89.38 | $91.51 | $86.05 | $89.66 | -0.41% | 835,632 |
| Jul 5, 2022 | $86.60 | $91.20 | $85.08 | $90.03 | +2.04% | 683,737 |
| Jun 27, 2022 | $89.37 | $89.49 | $84.64 | $88.23 | -0.42% | 902,633 |
| Jun 21, 2022 | $86.10 | $89.03 | $82.90 | $88.60 | +5.18% | 1,499,097 |
| Jun 13, 2022 | $89.59 | $90.49 | $82.14 | $84.24 | -8.73% | 2,391,945 |
| Jun 6, 2022 | $95.63 | $100.56 | $91.12 | $92.30 | -2.83% | 1,320,929 |
| May 31, 2022 | $95.20 | $96.77 | $93.25 | $94.99 | -0.48% | 992,694 |
| May 23, 2022 | $90.62 | $95.83 | $88.71 | $95.45 | +6.28% | 1,082,045 |
| May 16, 2022 | $90.85 | $95.49 | $88.28 | $89.81 | -1.09% | 1,282,872 |
| May 9, 2022 | $94.41 | $96.51 | $88.00 | $90.80 | -5.42% | 1,805,690 |
| May 2, 2022 | $95.82 | $101.00 | $94.34 | $96.00 | -0.24% | 1,296,656 |
| Apr 25, 2022 | $104.04 | $105.16 | $94.75 | $96.23 | -8.37% | 2,106,576 |
| Apr 18, 2022 | $105.20 | $112.04 | $104.30 | $105.02 | -0.62% | 1,105,216 |
| Apr 11, 2022 | $102.42 | $106.33 | $101.95 | $105.68 | +3.25% | 671,088 |
| Apr 4, 2022 | $108.63 | $108.74 | $100.34 | $102.35 | -5.84% | 1,717,559 |
| Mar 28, 2022 | $109.27 | $114.87 | $106.62 | $108.70 | -0.86% | 1,808,730 |
| Mar 21, 2022 | $109.90 | $111.79 | $107.49 | $109.64 | +0.05% | 1,464,310 |
| Mar 14, 2022 | $103.37 | $109.66 | $101.63 | $109.59 | +6.80% | 1,500,911 |
| Mar 7, 2022 | $101.53 | $104.00 | $97.73 | $102.61 | +0.97% | 1,318,742 |
| Feb 28, 2022 | $101.56 | $105.05 | $96.69 | $101.62 | +0.06% | 1,862,252 |
| Feb 22, 2022 | $102.71 | $102.71 | $96.26 | $101.56 | -0.45% | 988,668 |
| Feb 14, 2022 | $102.21 | $104.85 | $100.46 | $102.02 | +0.33% | 1,378,067 |
| Feb 7, 2022 | $102.37 | $106.57 | $101.10 | $101.68 | -0.56% | 1,489,073 |
| Jan 31, 2022 | $99.46 | $104.80 | $98.35 | $102.25 | +2.36% | 1,478,802 |
| Jan 24, 2022 | $98.17 | $104.47 | $96.81 | $99.89 | +0.30% | 2,422,563 |
| Jan 18, 2022 | $106.25 | $106.90 | $99.35 | $99.59 | -6.77% | 971,872 |
| Jan 10, 2022 | $103.99 | $107.03 | $100.66 | $106.82 | +1.89% | 1,409,166 |
| Jan 3, 2022 | $102.06 | $106.75 | $101.41 | $104.84 | +3.06% | 1,031,811 |
| Dec 27, 2021 | $99.50 | $103.23 | $99.14 | $101.73 | +2.06% | 673,568 |
| Dec 20, 2021 | $94.80 | $100.21 | $92.85 | $99.68 | +3.82% | 801,341 |
| Dec 13, 2021 | $103.41 | $103.55 | $95.52 | $96.01 | -7.18% | 1,958,171 |
| Dec 6, 2021 | $99.35 | $103.98 | $99.10 | $103.44 | +5.51% | 1,292,918 |
| Nov 29, 2021 | $101.39 | $101.39 | $94.39 | $98.04 | -2.05% | 1,435,850 |
| Nov 22, 2021 | $103.98 | $106.27 | $98.75 | $100.09 | -3.49% | 763,336 |
| Nov 15, 2021 | $107.49 | $108.67 | $103.61 | $103.71 | -2.92% | 922,222 |
| Nov 8, 2021 | $106.58 | $108.64 | $105.90 | $106.83 | +0.59% | 910,821 |
| Nov 1, 2021 | $104.00 | $106.62 | $103.30 | $106.20 | +2.83% | 1,673,624 |
| Oct 25, 2021 | $94.01 | $106.12 | $93.03 | $103.28 | +9.51% | 2,056,194 |
| Oct 18, 2021 | $92.39 | $95.49 | $91.66 | $94.31 | +1.21% | 907,645 |
| Oct 11, 2021 | $95.48 | $95.54 | $89.98 | $93.18 | -2.73% | 925,566 |
| Oct 4, 2021 | $97.27 | $98.13 | $92.97 | $95.80 | -1.35% | 1,006,056 |
| Sep 27, 2021 | $93.48 | $97.78 | $93.48 | $97.11 | +4.28% | 1,223,902 |
| Sep 20, 2021 | $89.59 | $93.45 | $88.91 | $93.12 | +1.40% | 1,171,324 |
| Sep 13, 2021 | $94.65 | $96.49 | $91.04 | $91.83 | -2.19% | 1,497,809 |
| Sep 7, 2021 | $96.96 | $97.10 | $93.70 | $93.89 | -3.47% | 833,962 |
| Aug 30, 2021 | $104.19 | $104.57 | $97.19 | $97.27 | -6.34% | 1,322,295 |
| Aug 23, 2021 | $99.69 | $104.36 | $98.96 | $103.85 | +5.31% | 966,155 |
| Aug 16, 2021 | $101.81 | $102.48 | $95.00 | $98.61 | -3.34% | 1,473,708 |
| Aug 9, 2021 | $98.39 | $104.74 | $96.76 | $102.02 | +3.36% | 1,597,574 |
| Aug 2, 2021 | $98.27 | $99.78 | $95.32 | $98.70 | +1.51% | 1,121,510 |
| Jul 26, 2021 | $92.33 | $97.40 | $90.66 | $97.23 | +5.31% | 1,504,513 |
| Jul 19, 2021 | $88.46 | $93.57 | $85.77 | $92.33 | +2.08% | 1,233,898 |
| Jul 12, 2021 | $93.85 | $94.54 | $90.27 | $90.45 | -4.49% | 1,074,105 |
| Jul 6, 2021 | $93.20 | $95.03 | $91.79 | $94.70 | +1.22% | 1,526,430 |
| Jun 28, 2021 | $91.97 | $94.15 | $89.70 | $93.56 | +1.59% | 1,193,339 |
| Jun 21, 2021 | $87.61 | $92.45 | $87.54 | $92.10 | +6.47% | 1,908,993 |
| Jun 14, 2021 | $91.78 | $92.54 | $84.68 | $86.50 | -6.04% | 1,766,432 |
| Jun 7, 2021 | $94.15 | $94.96 | $90.80 | $92.06 | -2.18% | 1,202,129 |
| Jun 1, 2021 | $96.22 | $96.34 | $93.16 | $94.11 | -1.45% | 1,153,021 |
| May 24, 2021 | $96.13 | $97.49 | $94.34 | $95.49 | +1.25% | 1,272,439 |
| May 17, 2021 | $98.08 | $98.08 | $92.00 | $94.31 | -4.29% | 1,077,851 |
| May 10, 2021 | $99.50 | $99.93 | $93.34 | $98.54 | -0.67% | 1,847,502 |
| May 3, 2021 | $95.44 | $99.69 | $93.59 | $99.20 | +5.46% | 1,565,010 |
| Apr 26, 2021 | $95.67 | $97.31 | $93.85 | $94.06 | -1.33% | 854,518 |
| Apr 19, 2021 | $94.45 | $95.92 | $91.52 | $95.33 | +0.93% | 957,285 |
| Apr 12, 2021 | $95.49 | $95.77 | $93.64 | $94.45 | -0.85% | 858,247 |
| Apr 5, 2021 | $95.77 | $96.35 | $92.31 | $95.26 | +0.25% | 1,247,299 |
| Mar 29, 2021 | $94.76 | $95.82 | $92.97 | $95.02 | +0.03% | 1,029,567 |
| Mar 22, 2021 | $93.32 | $95.11 | $89.13 | $94.99 | +1.24% | 1,424,148 |
| Mar 15, 2021 | $93.19 | $95.90 | $92.23 | $93.83 | +0.34% | 1,434,643 |
| Mar 8, 2021 | $90.49 | $93.66 | $89.04 | $93.51 | +4.47% | 1,183,952 |
| Mar 1, 2021 | $85.26 | $89.80 | $85.01 | $89.51 | +6.74% | 1,664,133 |
| Feb 22, 2021 | $84.07 | $87.74 | $82.89 | $83.86 | -1.02% | 1,280,734 |
| Feb 16, 2021 | $83.98 | $84.95 | $82.11 | $84.72 | +1.67% | 758,330 |
| Feb 8, 2021 | $82.13 | $84.21 | $81.58 | $83.33 | +2.01% | 1,182,665 |
| Feb 1, 2021 | $76.83 | $82.86 | $76.10 | $81.69 | +7.94% | 1,623,230 |
| Jan 25, 2021 | $79.87 | $80.24 | $72.47 | $75.68 | -6.17% | 2,411,679 |
| Jan 19, 2021 | $81.33 | $83.06 | $79.53 | $80.66 | -0.09% | 1,053,813 |
| Jan 11, 2021 | $79.82 | $83.00 | $79.45 | $80.73 | -0.44% | 1,456,290 |
| Jan 4, 2021 | $77.89 | $84.81 | $75.71 | $81.09 | +4.42% | 1,869,561 |
| Dec 28, 2020 | $77.70 | $78.07 | $74.38 | $77.66 | +1.00% | 988,503 |
| Dec 21, 2020 | $75.93 | $77.13 | $75.47 | $76.89 | -0.58% | 828,009 |
| Dec 14, 2020 | $77.23 | $78.65 | $75.39 | $77.34 | +1.55% | 2,264,581 |
| Dec 7, 2020 | $73.21 | $76.81 | $72.09 | $76.16 | +3.32% | 2,186,694 |
| Nov 30, 2020 | $70.47 | $73.81 | $69.22 | $73.71 | +3.82% | 2,323,842 |
| Nov 23, 2020 | $66.89 | $72.69 | $66.63 | $71.00 | +7.67% | 1,738,021 |
| Nov 16, 2020 | $63.53 | $66.06 | $62.01 | $65.94 | +7.34% | 2,005,388 |
| Nov 9, 2020 | $58.35 | $63.05 | $58.35 | $61.43 | +16.28% | 2,271,083 |
| Nov 2, 2020 | $51.55 | $55.10 | $50.93 | $52.83 | +4.10% | 1,580,181 |
| Oct 26, 2020 | $54.36 | $56.62 | $49.05 | $50.75 | -7.96% | 2,748,217 |
| Oct 19, 2020 | $54.48 | $56.79 | $53.56 | $55.14 | +1.27% | 1,900,456 |
| Oct 12, 2020 | $52.01 | $54.83 | $51.43 | $54.45 | +5.14% | 1,517,035 |
| Oct 5, 2020 | $50.66 | $52.36 | $49.98 | $51.79 | +4.12% | 2,416,319 |
| Sep 28, 2020 | $50.41 | $51.60 | $48.19 | $49.74 | +0.24% | 1,387,870 |
| Sep 21, 2020 | $51.58 | $51.89 | $48.70 | $49.62 | -6.34% | 1,531,548 |
| Sep 14, 2020 | $55.13 | $55.57 | $51.67 | $52.98 | -2.68% | 2,270,590 |
| Sep 8, 2020 | $56.76 | $56.76 | $53.75 | $54.44 | -4.56% | 1,111,797 |
| Aug 31, 2020 | $57.80 | $59.20 | $55.81 | $57.04 | -1.98% | 1,135,845 |
| Aug 24, 2020 | $57.10 | $59.07 | $56.69 | $58.19 | +2.65% | 898,899 |
| Aug 17, 2020 | $61.15 | $61.15 | $56.40 | $56.69 | -6.94% | 1,212,849 |
| Aug 10, 2020 | $60.67 | $64.62 | $60.33 | $60.92 | +1.08% | 981,227 |
| Aug 3, 2020 | $56.98 | $60.33 | $56.49 | $60.27 | +6.54% | 1,103,417 |
| Jul 27, 2020 | $60.30 | $61.50 | $55.25 | $56.57 | -6.62% | 1,989,832 |
| Jul 20, 2020 | $59.68 | $61.82 | $58.23 | $60.58 | +0.56% | 1,094,688 |
| Jul 13, 2020 | $55.47 | $61.26 | $54.86 | $60.24 | +10.05% | 1,481,024 |
| Jul 6, 2020 | $59.60 | $59.62 | $53.52 | $54.74 | -5.47% | 1,536,747 |
| Jun 29, 2020 | $57.37 | $60.10 | $56.69 | $57.91 | +2.77% | 2,091,622 |
| Jun 22, 2020 | $54.69 | $56.43 | $53.39 | $56.35 | +2.47% | 2,815,397 |
| Jun 15, 2020 | $52.62 | $59.35 | $52.10 | $54.99 | -0.05% | 2,399,000 |
| Jun 8, 2020 | $67.09 | $67.74 | $53.32 | $55.02 | -16.47% | 2,191,095 |
| Jun 1, 2020 | $55.97 | $68.04 | $55.45 | $65.87 | +18.22% | 2,469,089 |
| May 26, 2020 | $54.59 | $59.90 | $54.21 | $55.72 | +7.46% | 1,590,597 |
| May 18, 2020 | $50.17 | $53.12 | $50.01 | $51.85 | +9.43% | 1,879,201 |
| May 11, 2020 | $53.00 | $53.01 | $44.23 | $47.38 | -11.98% | 2,237,922 |
| May 4, 2020 | $50.43 | $53.86 | $49.53 | $53.83 | +4.65% | 2,485,279 |
| Apr 27, 2020 | $51.75 | $57.29 | $50.74 | $51.44 | +0.86% | 2,825,419 |
| Apr 20, 2020 | $51.64 | $52.30 | $48.72 | $51.00 | -3.90% | 1,536,857 |
| Apr 13, 2020 | $53.56 | $54.55 | $48.51 | $53.07 | -1.79% | 1,767,172 |
| Apr 6, 2020 | $48.00 | $56.63 | $47.73 | $54.04 | +18.69% | 2,074,746 |
| Mar 30, 2020 | $49.02 | $49.86 | $44.43 | $45.53 | -7.50% | 2,805,708 |
| Mar 23, 2020 | $39.56 | $50.47 | $36.77 | $49.22 | +22.84% | 3,209,551 |
| Mar 16, 2020 | $48.57 | $52.15 | $39.34 | $40.07 | -27.80% | 3,197,689 |
| Mar 9, 2020 | $59.99 | $61.61 | $49.00 | $55.50 | -14.64% | 2,881,391 |
| Mar 2, 2020 | $67.99 | $73.13 | $63.49 | $65.02 | -4.31% | 2,564,439 |
| Feb 24, 2020 | $82.10 | $82.15 | $65.95 | $67.95 | -19.99% | 2,969,141 |
| Feb 18, 2020 | $87.03 | $87.40 | $84.65 | $84.93 | -2.75% | 751,896 |
| Feb 10, 2020 | $87.36 | $89.42 | $86.63 | $87.33 | -0.58% | 1,213,130 |
| Feb 3, 2020 | $86.09 | $89.54 | $85.74 | $87.84 | +2.78% | 1,302,767 |
| Jan 27, 2020 | $83.71 | $87.74 | $83.37 | $85.46 | -0.07% | 1,747,343 |
| Jan 21, 2020 | $86.87 | $86.87 | $84.10 | $85.52 | -2.15% | 1,115,837 |
| Jan 13, 2020 | $86.15 | $88.13 | $85.69 | $87.40 | +1.73% | 955,526 |
| Jan 6, 2020 | $85.96 | $87.54 | $85.59 | $85.91 | -0.93% | 830,203 |
| Dec 30, 2019 | $86.30 | $87.56 | $85.61 | $86.72 | +0.54% | 679,494 |
| Dec 23, 2019 | $86.18 | $87.10 | $85.53 | $86.25 | +0.41% | 465,540 |
| Dec 16, 2019 | $86.42 | $86.58 | $84.60 | $85.90 | +0.36% | 1,596,591 |
| Dec 9, 2019 | $85.69 | $86.99 | $84.03 | $85.59 | -0.21% | 1,321,070 |
| Dec 2, 2019 | $83.43 | $86.05 | $80.65 | $85.77 | +3.25% | 1,175,362 |
| Nov 25, 2019 | $83.25 | $84.21 | $82.60 | $83.07 | +0.01% | 728,087 |
| Nov 18, 2019 | $82.38 | $83.60 | $81.85 | $83.06 | +0.22% | 2,002,717 |
| Nov 11, 2019 | $80.10 | $82.90 | $80.06 | $82.88 | +2.70% | 1,668,771 |
| Nov 4, 2019 | $77.86 | $82.30 | $77.45 | $80.70 | +4.90% | 2,118,456 |
| Oct 28, 2019 | $83.19 | $84.44 | $74.25 | $76.93 | -6.91% | 3,042,607 |
| Oct 21, 2019 | $81.68 | $82.86 | $80.49 | $82.64 | +2.06% | 1,013,140 |
| Oct 14, 2019 | $77.80 | $83.17 | $77.43 | $80.97 | +3.19% | 1,795,696 |
| Oct 7, 2019 | $77.19 | $79.51 | $74.60 | $78.47 | +1.26% | 1,567,683 |
| Sep 30, 2019 | $80.57 | $81.69 | $75.20 | $77.49 | -3.49% | 967,994 |
| Sep 23, 2019 | $79.96 | $81.49 | $79.51 | $80.29 | -0.42% | 1,420,323 |
| Sep 16, 2019 | $82.46 | $83.13 | $80.44 | $80.63 | -2.95% | 1,077,777 |
| Sep 9, 2019 | $78.52 | $83.42 | $78.07 | $83.08 | +6.24% | 1,317,611 |
| Sep 3, 2019 | $75.53 | $78.97 | $73.25 | $78.20 | +2.57% | 1,128,921 |
| Aug 26, 2019 | $73.68 | $76.60 | $72.57 | $76.24 | +4.71% | 962,829 |
| Aug 19, 2019 | $76.50 | $76.66 | $72.67 | $72.81 | -3.29% | 1,527,947 |
| Aug 12, 2019 | $77.49 | $78.62 | $73.08 | $75.29 | -3.39% | 1,134,689 |
| Aug 5, 2019 | $79.44 | $79.86 | $77.10 | $77.93 | -3.64% | 1,642,606 |
| Jul 29, 2019 | $85.82 | $85.93 | $80.85 | $80.87 | -5.93% | 1,873,686 |
| Jul 22, 2019 | $85.70 | $91.23 | $85.32 | $85.97 | +0.66% | 2,771,146 |
| Jul 15, 2019 | $83.21 | $86.06 | $82.50 | $85.41 | +2.78% | 2,169,592 |
| Jul 8, 2019 | $84.18 | $84.58 | $80.55 | $83.10 | -1.71% | 1,230,465 |
| Jul 1, 2019 | $84.43 | $84.96 | $82.78 | $84.55 | +1.33% | 1,167,093 |
| Jun 24, 2019 | $80.95 | $83.53 | $80.20 | $83.44 | +3.36% | 1,747,179 |
| Jun 17, 2019 | $79.56 | $82.86 | $78.77 | $80.73 | +1.36% | 2,178,716 |
| Jun 10, 2019 | $80.44 | $82.19 | $79.17 | $79.65 | -0.47% | 1,581,846 |
| Jun 3, 2019 | $76.66 | $81.27 | $76.66 | $80.03 | +4.67% | 1,193,907 |
| May 28, 2019 | $80.80 | $80.84 | $76.18 | $76.46 | -5.04% | 848,686 |
| May 20, 2019 | $84.52 | $85.38 | $79.70 | $80.52 | -5.27% | 1,623,672 |
| May 13, 2019 | $84.01 | $86.75 | $83.20 | $85.00 | -1.09% | 1,243,791 |
| May 6, 2019 | $86.58 | $87.97 | $83.95 | $85.94 | -3.16% | 1,387,704 |
| Apr 29, 2019 | $87.34 | $90.00 | $83.19 | $88.74 | +2.06% | 2,013,892 |
| Apr 22, 2019 | $87.72 | $88.82 | $85.65 | $86.95 | -1.48% | 821,885 |
| Apr 15, 2019 | $88.14 | $89.01 | $87.05 | $88.26 | +0.23% | 741,129 |
| Apr 8, 2019 | $87.41 | $88.49 | $85.30 | $88.06 | +0.20% | 772,799 |
| Apr 1, 2019 | $85.47 | $88.36 | $85.05 | $87.88 | +3.85% | 1,082,335 |
| Mar 25, 2019 | $82.01 | $85.32 | $81.35 | $84.62 | +3.02% | 950,886 |
| Mar 18, 2019 | $82.94 | $85.79 | $82.10 | $82.14 | -0.87% | 1,536,435 |
| Mar 11, 2019 | $81.60 | $83.55 | $80.92 | $82.86 | +1.42% | 1,269,877 |
| Mar 4, 2019 | $85.40 | $85.69 | $81.06 | $81.70 | -3.90% | 1,539,481 |
| Feb 25, 2019 | $86.06 | $86.92 | $84.17 | $85.02 | -0.60% | 1,403,269 |
| Feb 19, 2019 | $84.22 | $86.22 | $84.11 | $85.53 | +0.99% | 1,365,836 |
| Feb 11, 2019 | $81.69 | $85.10 | $81.25 | $84.69 | +4.05% | 1,415,026 |
| Feb 4, 2019 | $83.15 | $83.87 | $80.58 | $81.39 | -1.49% | 2,052,524 |
| Jan 28, 2019 | $78.87 | $85.17 | $76.78 | $82.62 | +4.09% | 2,817,213 |
| Jan 22, 2019 | $79.42 | $80.15 | $77.23 | $79.37 | -0.60% | 1,645,260 |
| Jan 14, 2019 | $76.22 | $80.45 | $75.38 | $79.85 | +3.82% | 1,529,618 |
| Jan 7, 2019 | $72.57 | $76.92 | $71.94 | $76.91 | +6.26% | 1,187,189 |
| Dec 31, 2018 | $71.27 | $72.81 | $69.04 | $72.38 | +2.03% | 1,130,487 |
| Dec 24, 2018 | $69.44 | $72.16 | $67.18 | $70.94 | +1.34% | 1,272,527 |
| Dec 17, 2018 | $75.99 | $76.18 | $69.80 | $70.00 | -7.88% | 2,077,859 |
| Dec 10, 2018 | $79.00 | $79.94 | $75.51 | $75.99 | -4.02% | 1,898,142 |
| Dec 3, 2018 | $88.10 | $89.18 | $78.71 | $79.17 | -8.34% | 1,793,110 |
| Nov 26, 2018 | $86.69 | $87.87 | $83.91 | $86.37 | +0.47% | 1,883,466 |
| Nov 19, 2018 | $91.25 | $91.59 | $83.57 | $85.97 | -6.18% | 957,194 |
| Nov 12, 2018 | $92.96 | $93.12 | $90.26 | $91.63 | -1.11% | 1,417,697 |
| Nov 5, 2018 | $91.50 | $94.67 | $89.64 | $92.66 | +1.87% | 1,580,197 |
| Oct 29, 2018 | $88.20 | $92.07 | $83.78 | $90.96 | +4.66% | 1,603,907 |
| Oct 22, 2018 | $87.74 | $89.69 | $82.58 | $86.91 | -0.74% | 2,909,515 |
| Oct 15, 2018 | $88.89 | $90.84 | $86.93 | $87.56 | -1.47% | 1,264,409 |
| Oct 8, 2018 | $97.11 | $97.36 | $87.25 | $88.87 | -9.55% | 2,487,656 |
| Oct 1, 2018 | $98.95 | $100.14 | $97.57 | $98.25 | -0.10% | 1,614,578 |
| Sep 24, 2018 | $98.74 | $99.29 | $97.01 | $98.35 | -0.36% | 1,373,925 |
| Sep 17, 2018 | $96.44 | $99.34 | $94.96 | $98.71 | +2.66% | 1,808,650 |
| Sep 10, 2018 | $92.55 | $96.35 | $91.28 | $96.15 | +4.59% | 1,412,489 |
| Sep 4, 2018 | $90.87 | $92.47 | $89.99 | $91.93 | +0.71% | 956,987 |
| Aug 27, 2018 | $90.96 | $92.14 | $90.50 | $91.28 | +0.74% | 806,698 |
| Aug 20, 2018 | $89.71 | $91.74 | $89.14 | $90.61 | +1.36% | 1,240,355 |
| Aug 13, 2018 | $89.14 | $89.97 | $86.58 | $89.39 | +0.40% | 1,272,519 |
| Aug 6, 2018 | $89.65 | $90.92 | $88.56 | $89.03 | -0.60% | 959,614 |
| Jul 30, 2018 | $90.66 | $92.36 | $87.31 | $89.57 | +0.84% | 1,950,748 |
| Jul 23, 2018 | $84.14 | $89.58 | $82.02 | $88.82 | +5.29% | 2,475,220 |
| Jul 16, 2018 | $81.88 | $85.35 | $81.02 | $84.36 | +2.95% | 1,638,742 |
| Jul 9, 2018 | $80.60 | $82.75 | $80.43 | $81.94 | +2.00% | 1,277,742 |
| Jul 2, 2018 | $79.55 | $80.68 | $79.28 | $80.33 | +0.25% | 1,051,901 |
| Jun 25, 2018 | $80.52 | $82.86 | $78.93 | $80.13 | -1.00% | 1,665,001 |
| Jun 18, 2018 | $82.76 | $83.91 | $79.83 | $80.94 | -2.94% | 1,437,839 |
| Jun 11, 2018 | $85.63 | $86.50 | $82.66 | $83.39 | -2.60% | 1,226,949 |
| Jun 4, 2018 | $84.28 | $86.13 | $83.79 | $85.62 | +2.18% | 1,231,529 |
| May 29, 2018 | $84.17 | $85.84 | $83.11 | $83.79 | -1.23% | 1,159,515 |
| May 21, 2018 | $87.64 | $88.58 | $84.58 | $84.83 | -2.60% | 1,010,840 |
| May 14, 2018 | $87.30 | $87.30 | $85.19 | $87.09 | +0.22% | 1,055,110 |
| May 7, 2018 | $84.97 | $87.26 | $84.68 | $86.90 | +2.59% | 943,222 |
| Apr 30, 2018 | $85.17 | $85.82 | $81.89 | $84.71 | -0.47% | 1,863,603 |
| Apr 23, 2018 | $95.39 | $97.83 | $83.75 | $85.11 | -10.49% | 3,347,633 |
| Apr 16, 2018 | $93.61 | $96.22 | $93.05 | $95.08 | +2.46% | 1,110,857 |
| Apr 9, 2018 | $90.94 | $93.74 | $90.28 | $92.80 | +2.85% | 844,263 |
| Apr 2, 2018 | $92.48 | $93.37 | $89.24 | $90.23 | -2.71% | 1,140,312 |
| Mar 26, 2018 | $92.77 | $94.00 | $90.32 | $92.74 | +1.60% | 852,753 |
| Mar 19, 2018 | $94.46 | $96.39 | $91.09 | $91.28 | -3.64% | 1,118,921 |
| Mar 12, 2018 | $97.10 | $97.28 | $93.48 | $94.73 | -2.26% | 1,263,692 |
| Mar 5, 2018 | $91.35 | $97.05 | $91.25 | $96.92 | +5.51% | 1,487,532 |
| Feb 26, 2018 | $94.59 | $95.34 | $89.24 | $91.86 | -2.52% | 1,242,835 |
| Feb 20, 2018 | $93.98 | $95.39 | $93.25 | $94.23 | -0.38% | 878,414 |
| Feb 12, 2018 | $90.16 | $95.58 | $89.23 | $94.59 | +5.75% | 1,273,451 |
| Feb 5, 2018 | $96.34 | $97.40 | $87.29 | $89.45 | -7.94% | 2,712,104 |
| Jan 29, 2018 | $93.69 | $102.65 | $92.06 | $97.16 | +3.26% | 2,264,216 |
| Jan 22, 2018 | $92.83 | $94.32 | $91.04 | $94.09 | +1.03% | 1,396,920 |
| Jan 16, 2018 | $93.01 | $93.59 | $92.00 | $93.13 | +0.92% | 1,016,488 |
| Jan 8, 2018 | $91.35 | $92.71 | $89.57 | $92.28 | +1.02% | 1,393,963 |
| Jan 2, 2018 | $89.52 | $91.39 | $88.91 | $91.35 | +2.39% | 906,184 |
| Dec 26, 2017 | $88.87 | $89.95 | $88.72 | $89.22 | +0.17% | 511,533 |
| Dec 18, 2017 | $86.86 | $90.71 | $85.81 | $89.07 | +3.87% | 1,889,925 |
| Dec 11, 2017 | $85.78 | $86.22 | $83.54 | $85.75 | -0.29% | 2,017,433 |
| Dec 4, 2017 | $84.37 | $87.38 | $82.46 | $86.00 | +3.14% | 1,972,298 |
| Nov 27, 2017 | $82.38 | $85.71 | $81.88 | $83.38 | +1.03% | 1,122,450 |
| Nov 20, 2017 | $82.19 | $83.32 | $82.02 | $82.53 | +0.29% | 555,590 |
| Nov 13, 2017 | $82.09 | $82.70 | $81.27 | $82.29 | -0.46% | 1,388,819 |
| Nov 6, 2017 | $84.25 | $84.97 | $81.92 | $82.67 | -2.01% | 1,214,407 |
| Oct 30, 2017 | $84.85 | $85.12 | $82.69 | $84.37 | -1.13% | 1,516,554 |
| Oct 23, 2017 | $84.12 | $86.67 | $83.19 | $85.33 | +1.45% | 2,360,942 |
| Oct 16, 2017 | $82.21 | $84.52 | $81.51 | $84.11 | +3.03% | 1,543,174 |
| Oct 9, 2017 | $80.69 | $82.35 | $80.28 | $81.64 | +1.25% | 1,180,358 |
| Oct 2, 2017 | $79.90 | $81.73 | $79.90 | $80.63 | +0.80% | 1,123,456 |
| Sep 25, 2017 | $78.28 | $80.53 | $77.80 | $79.99 | +2.09% | 1,585,004 |
| Sep 18, 2017 | $76.49 | $78.63 | $76.21 | $78.35 | +2.73% | 1,229,900 |
| Sep 11, 2017 | $73.90 | $76.42 | $73.24 | $76.27 | +3.97% | 1,956,494 |
| Sep 5, 2017 | $74.12 | $74.52 | $71.33 | $73.36 | -1.28% | 1,795,679 |
| Aug 28, 2017 | $73.93 | $74.87 | $72.86 | $74.31 | +0.87% | 961,543 |
| Aug 21, 2017 | $73.50 | $74.30 | $72.63 | $73.67 | +0.24% | 1,161,856 |
| Aug 14, 2017 | $75.11 | $76.57 | $73.03 | $73.49 | -0.81% | 1,429,124 |
| Aug 7, 2017 | $76.19 | $76.78 | $71.23 | $74.09 | -2.81% | 1,758,098 |
| Jul 31, 2017 | $75.66 | $76.63 | $74.56 | $76.23 | +0.99% | 2,564,327 |
| Jul 24, 2017 | $83.65 | $84.34 | $74.21 | $75.48 | -9.65% | 4,804,067 |
| Jul 17, 2017 | $83.12 | $83.70 | $82.17 | $83.54 | +0.34% | 1,881,985 |
| Jul 10, 2017 | $81.30 | $84.00 | $80.68 | $83.26 | +1.85% | 1,381,490 |
| Jul 3, 2017 | $80.00 | $81.86 | $79.72 | $81.75 | +2.99% | 1,130,160 |
| Jun 26, 2017 | $79.48 | $79.97 | $77.77 | $79.38 | +0.15% | 1,356,508 |
| Jun 19, 2017 | $79.55 | $80.75 | $77.58 | $79.26 | -0.18% | 1,840,604 |
| Jun 12, 2017 | $79.05 | $79.97 | $77.20 | $79.40 | +0.03% | 1,848,017 |
| Jun 5, 2017 | $78.86 | $79.68 | $76.93 | $79.38 | +0.56% | 862,421 |
| May 30, 2017 | $76.58 | $79.74 | $76.21 | $78.94 | +2.36% | 946,081 |
| May 22, 2017 | $78.18 | $78.64 | $76.20 | $77.12 | -0.12% | 847,256 |
| May 15, 2017 | $78.39 | $80.06 | $76.48 | $77.21 | -0.75% | 1,139,408 |
| May 8, 2017 | $79.25 | $79.79 | $77.54 | $77.79 | -2.48% | 906,031 |
| May 1, 2017 | $80.20 | $80.34 | $78.18 | $79.77 | -0.18% | 1,091,033 |
| Apr 24, 2017 | $77.98 | $82.35 | $77.41 | $79.91 | +4.40% | 1,696,206 |
| Apr 17, 2017 | $73.71 | $77.26 | $72.99 | $76.54 | +4.49% | 1,275,270 |
| Apr 10, 2017 | $74.61 | $75.74 | $73.22 | $73.25 | -1.98% | 753,324 |
| Apr 3, 2017 | $75.00 | $75.79 | $72.96 | $74.73 | -0.13% | 1,459,688 |
| Mar 27, 2017 | $71.05 | $75.21 | $70.56 | $74.83 | +3.38% | 997,538 |
| Mar 20, 2017 | $75.30 | $75.42 | $72.06 | $72.38 | -3.71% | 1,176,345 |
| Mar 13, 2017 | $74.37 | $75.49 | $72.82 | $75.17 | +1.32% | 1,841,637 |
| Mar 6, 2017 | $73.40 | $75.68 | $72.50 | $74.19 | +2.47% | 2,074,883 |
| Feb 27, 2017 | $73.50 | $74.96 | $72.07 | $72.40 | -1.11% | 1,810,334 |
| Feb 21, 2017 | $74.00 | $74.65 | $70.83 | $73.21 | -0.79% | 1,378,800 |
| Feb 13, 2017 | $74.00 | $74.66 | $72.69 | $73.79 | +0.19% | 1,688,050 |
| Feb 6, 2017 | $75.11 | $75.22 | $72.97 | $73.65 | -2.27% | 1,859,894 |
| Jan 30, 2017 | $73.58 | $75.39 | $67.62 | $75.36 | +1.36% | 3,799,204 |
| Jan 23, 2017 | $72.00 | $75.38 | $71.45 | $74.35 | +2.57% | 1,385,890 |
| Jan 17, 2017 | $73.29 | $73.54 | $71.82 | $72.49 | -1.78% | 959,967 |
| Jan 9, 2017 | $72.46 | $74.20 | $71.33 | $73.80 | +0.71% | 1,139,083 |
| Jan 3, 2017 | $72.92 | $74.66 | $71.92 | $73.28 | +1.61% | 1,355,471 |
| Dec 27, 2016 | $73.32 | $73.50 | $71.69 | $72.12 | -1.38% | 631,966 |
| Dec 19, 2016 | $72.60 | $74.39 | $72.44 | $73.13 | +0.65% | 1,202,186 |
| Dec 12, 2016 | $76.19 | $77.42 | $72.64 | $72.66 | -4.88% | 2,270,006 |
| Dec 5, 2016 | $75.92 | $78.94 | $75.20 | $76.39 | +1.66% | 1,564,183 |
| Nov 28, 2016 | $75.53 | $75.80 | $72.68 | $75.14 | -0.94% | 2,107,084 |
| Nov 21, 2016 | $74.00 | $76.09 | $73.62 | $75.85 | +2.86% | 1,065,081 |
| Nov 14, 2016 | $74.00 | $74.71 | $72.67 | $73.74 | – | 1,812,908 |
Seasonality
CR 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 | 5.6% | -1.0% | -5.2% | 0.6% | 0.7% | 5.5% | 3.6% | -2.3% | -0.8% | 2.1% | 7.5% | -0.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -1.0% | 9.9% | -14.7% | 3.9% | 3.1% | 21.9% | -4.3% | -3.8% | -0.5% | -2.9% | ||
| 2025 | 12.2% | -4.2% | -6.0% | 5.1% | 6.6% | 10.8% | 3.1% | -5.2% | -0.6% | 3.2% | -3.4% | 0.6% |
| 2024 | 5.1% | -1.9% | 11.2% | 3.6% | 6.6% | -2.8% | 10.6% | -1.1% | -0.1% | -0.6% | 15.9% | -16.7% |
| 2023 | 15.4% | 3.3% | -37.7% | -3.4% | 1.1% | 22.7% | 5.1% | -2.5% | -2.5% | 9.6% | 8.8% | 11.8% |
| 2022 | 1.7% | -2.3% | 7.1% | -11.1% | -0.6% | -8.5% | 13.0% | -4.6% | -7.2% | 14.6% | 5.6% | -5.2% |
| 2021 | -2.5% | 10.8% | 12.0% | 0.2% | 1.5% | -3.3% | 5.3% | 4.7% | -6.8% | 8.9% | -6.5% | 5.4% |
| 2020 | -1.1% | -20.5% | -27.6% | 10.7% | 2.3% | 6.7% | -4.9% | -0.1% | -11.3% | 1.2% | 37.0% | 11.7% |
| 2019 | 14.7% | 2.2% | 0.1% | 0.5% | -10.1% | 9.1% | 0.3% | -8.9% | 5.8% | -5.1% | 8.6% | 4.0% |
| 2018 | 12.0% | -7.6% | 0.5% | -9.8% | -0.6% | -3.6% | 13.0% | 0.8% | 7.7% | -11.5% | -0.8% | -16.4% |
| 2017 | -0.1% | 0.3% | 3.5% | 6.8% | -2.9% | 2.3% | -4.9% | -1.7% | 7.8% | 3.9% | 2.7% | 4.5% |