Carpenter Technology Corp (CRS) stock
CRSNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 21/306% below fair value
$283.08−15.64 (-5.24%)
Close on Oct 30, 2026Market cap $14.03BP/E 26.9Yield 0.28%
Price history
Carpenter Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$283.08
-5.24% on the day
52-week range
$273.45 – $625.99
-54.8% from the high
Change over 52 weeks
-11.2%
From $318.87 on Oct 30, 2025
Average volume
849,047
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $278.24 | $307.30 | $273.45 | $283.08 | -0.56% | 9,308,418 |
| Oct 19, 2026 | $381.30 | $385.40 | $278.17 | $284.66 | -24.51% | 7,053,358 |
| Oct 12, 2026 | $383.93 | $386.71 | $361.60 | $377.09 | -2.26% | 3,303,861 |
| Oct 5, 2026 | $387.57 | $398.00 | $379.18 | $385.81 | -0.68% | 3,329,978 |
| Sep 28, 2026 | $390.99 | $395.88 | $380.13 | $388.47 | -2.11% | 3,822,175 |
| Sep 21, 2026 | $409.72 | $410.21 | $386.51 | $396.84 | -2.76% | 3,584,662 |
| Sep 14, 2026 | $431.33 | $431.33 | $395.00 | $408.12 | -7.91% | 4,812,723 |
| Sep 8, 2026 | $470.17 | $470.40 | $441.88 | $443.19 | -6.76% | 1,778,267 |
| Aug 31, 2026 | $477.43 | $481.17 | $456.87 | $475.33 | -0.23% | 6,699,462 |
| Aug 24, 2026 | $489.42 | $495.99 | $471.07 | $476.43 | -3.24% | 2,947,582 |
| Aug 17, 2026 | $546.78 | $546.93 | $483.23 | $492.38 | -9.59% | 2,863,974 |
| Aug 10, 2026 | $574.44 | $575.30 | $520.62 | $544.59 | -4.57% | 2,561,945 |
| Aug 3, 2026 | $520.00 | $590.97 | $504.52 | $570.66 | +9.81% | 3,194,256 |
| Jul 27, 2026 | $606.31 | $611.09 | $472.29 | $519.66 | -13.92% | 5,641,407 |
| Jul 20, 2026 | $565.29 | $612.78 | $552.20 | $603.69 | +8.23% | 2,624,058 |
| Jul 13, 2026 | $573.43 | $583.39 | $532.58 | $557.77 | -3.60% | 2,961,747 |
| Jul 6, 2026 | $604.60 | $625.99 | $565.01 | $578.61 | -3.12% | 2,949,420 |
| Jun 29, 2026 | $581.29 | $624.50 | $580.35 | $597.24 | +0.92% | 2,968,081 |
| Jun 22, 2026 | $590.20 | $605.11 | $564.79 | $591.78 | +0.91% | 7,529,126 |
| Jun 15, 2026 | $569.10 | $593.18 | $553.81 | $586.47 | +4.45% | 3,544,138 |
| Jun 8, 2026 | $487.57 | $574.52 | $483.87 | $561.49 | +16.11% | 3,920,466 |
| Jun 1, 2026 | $461.67 | $500.16 | $460.83 | $483.60 | +3.12% | 3,110,382 |
| May 26, 2026 | $444.34 | $473.60 | $440.00 | $468.98 | +8.03% | 2,505,890 |
| May 18, 2026 | $414.46 | $442.86 | $390.00 | $434.12 | +6.16% | 2,795,515 |
| May 11, 2026 | $424.77 | $440.53 | $408.05 | $408.93 | -4.42% | 2,762,804 |
| May 4, 2026 | $426.89 | $475.69 | $418.42 | $427.85 | -0.36% | 2,943,634 |
| Apr 27, 2026 | $426.97 | $442.48 | $394.28 | $429.41 | +0.45% | 4,454,346 |
| Apr 20, 2026 | $443.66 | $459.18 | $415.21 | $427.48 | -4.09% | 3,307,378 |
| Apr 13, 2026 | $436.52 | $450.00 | $416.01 | $445.69 | +2.39% | 2,984,507 |
| Apr 6, 2026 | $391.53 | $442.88 | $382.18 | $435.30 | +11.18% | 3,738,027 |
| Mar 30, 2026 | $380.69 | $421.12 | $365.38 | $391.51 | +3.87% | 3,700,655 |
| Mar 23, 2026 | $378.78 | $408.95 | $370.38 | $376.92 | +4.01% | 4,392,753 |
| Mar 16, 2026 | $369.10 | $395.42 | $360.33 | $362.40 | +0.31% | 2,960,237 |
| Mar 9, 2026 | $385.84 | $408.78 | $351.20 | $361.28 | -6.67% | 4,043,265 |
| Mar 2, 2026 | $399.53 | $412.31 | $376.40 | $387.11 | -2.75% | 3,022,437 |
| Feb 23, 2026 | $385.87 | $403.81 | $378.53 | $398.07 | +2.14% | 2,824,811 |
| Feb 17, 2026 | $369.75 | $397.72 | $362.00 | $389.73 | +2.61% | 3,094,938 |
| Feb 9, 2026 | $369.99 | $390.70 | $356.83 | $379.80 | +4.02% | 3,713,067 |
| Feb 2, 2026 | $313.23 | $370.59 | $305.62 | $365.11 | +14.88% | 6,294,242 |
| Jan 26, 2026 | $338.58 | $355.00 | $284.16 | $317.83 | -5.34% | 6,750,579 |
| Jan 20, 2026 | $330.00 | $343.78 | $327.84 | $335.77 | +0.10% | 2,339,369 |
| Jan 12, 2026 | $328.93 | $347.63 | $313.22 | $335.44 | +2.07% | 3,781,008 |
| Jan 5, 2026 | $340.00 | $348.99 | $308.24 | $328.65 | -2.86% | 4,575,040 |
| Dec 29, 2025 | $332.23 | $339.74 | $314.59 | $338.34 | +1.19% | 3,050,098 |
| Dec 22, 2025 | $337.07 | $341.28 | $326.96 | $334.35 | +2.20% | 2,269,686 |
| Dec 15, 2025 | $325.49 | $330.76 | $315.01 | $327.15 | +1.72% | 6,494,570 |
| Dec 8, 2025 | $306.87 | $329.67 | $296.00 | $321.63 | +4.72% | 6,108,398 |
| Dec 1, 2025 | $314.08 | $322.55 | $303.24 | $307.12 | -3.59% | 3,910,527 |
| Nov 24, 2025 | $307.50 | $326.02 | $304.26 | $318.54 | +2.95% | 2,673,921 |
| Nov 17, 2025 | $330.58 | $337.59 | $295.00 | $309.42 | -6.38% | 4,449,013 |
| Nov 10, 2025 | $330.50 | $342.11 | $312.74 | $330.50 | +0.76% | 3,623,015 |
| Nov 3, 2025 | $318.26 | $328.13 | $302.13 | $328.00 | +3.83% | 3,000,973 |
| Oct 27, 2025 | $318.26 | $330.50 | $308.29 | $315.90 | +0.54% | 4,867,175 |
| Oct 20, 2025 | $241.73 | $315.90 | $239.61 | $314.21 | +31.89% | 8,695,156 |
| Oct 13, 2025 | $243.43 | $247.92 | $233.78 | $238.23 | -1.19% | 2,879,865 |
| Oct 6, 2025 | $248.49 | $266.28 | $240.33 | $241.10 | -2.59% | 3,724,971 |
| Sep 29, 2025 | $251.72 | $255.00 | $236.81 | $247.52 | -1.33% | 4,099,428 |
| Sep 22, 2025 | $239.75 | $252.10 | $228.00 | $250.85 | +4.59% | 4,965,809 |
| Sep 15, 2025 | $241.05 | $251.48 | $237.93 | $239.83 | -0.09% | 6,458,433 |
| Sep 8, 2025 | $248.00 | $255.99 | $239.65 | $240.05 | -2.98% | 3,897,590 |
| Sep 2, 2025 | $236.80 | $247.73 | $231.31 | $247.43 | +2.72% | 3,932,264 |
| Aug 25, 2025 | $244.00 | $245.59 | $238.33 | $240.88 | -1.23% | 4,029,064 |
| Aug 18, 2025 | $243.40 | $247.56 | $235.78 | $243.89 | +0.30% | 3,756,194 |
| Aug 11, 2025 | $248.70 | $258.95 | $239.59 | $243.16 | -2.24% | 4,067,268 |
| Aug 4, 2025 | $261.18 | $263.00 | $248.23 | $248.74 | -3.51% | 4,131,663 |
| Jul 28, 2025 | $277.97 | $285.58 | $238.49 | $257.78 | -6.75% | 6,904,737 |
| Jul 21, 2025 | $286.95 | $286.96 | $262.00 | $276.44 | -3.82% | 3,784,458 |
| Jul 14, 2025 | $277.65 | $290.84 | $273.32 | $287.42 | +3.40% | 3,474,916 |
| Jul 7, 2025 | $278.50 | $282.67 | $265.35 | $277.98 | -0.57% | 4,802,073 |
| Jun 30, 2025 | $277.25 | $282.99 | $268.13 | $279.58 | +1.36% | 3,479,950 |
| Jun 23, 2025 | $253.72 | $279.51 | $251.26 | $275.82 | +8.71% | 12,108,835 |
| Jun 16, 2025 | $250.65 | $255.65 | $247.82 | $253.72 | +2.01% | 3,117,574 |
| Jun 9, 2025 | $252.47 | $256.52 | $239.30 | $248.72 | -0.01% | 4,637,348 |
| Jun 2, 2025 | $237.51 | $252.63 | $233.01 | $248.74 | +5.85% | 3,721,275 |
| May 26, 2025 | $222.99 | $238.94 | $219.58 | $235.00 | +2.10% | 3,940,810 |
| May 19, 2025 | $228.00 | $236.59 | $219.58 | $230.16 | -0.74% | 3,729,879 |
| May 12, 2025 | $223.50 | $234.52 | $212.68 | $231.88 | +9.21% | 4,621,409 |
| May 5, 2025 | $210.42 | $215.96 | $204.47 | $212.33 | -0.32% | 4,058,155 |
| Apr 28, 2025 | $200.00 | $215.25 | $188.12 | $213.01 | +7.04% | 4,484,391 |
| Apr 21, 2025 | $169.00 | $204.46 | $165.00 | $199.00 | +16.91% | 6,460,518 |
| Apr 14, 2025 | $175.00 | $179.49 | $168.84 | $170.21 | -0.39% | 2,853,087 |
| Apr 7, 2025 | $143.26 | $178.01 | $138.61 | $170.88 | +12.67% | 5,746,200 |
| Mar 31, 2025 | $176.36 | $188.55 | $148.22 | $151.66 | -16.34% | 4,573,789 |
| Mar 24, 2025 | $190.00 | $198.48 | $179.31 | $181.28 | -1.38% | 2,304,579 |
| Mar 17, 2025 | $182.63 | $192.25 | $177.59 | $183.81 | +0.17% | 3,810,945 |
| Mar 10, 2025 | $173.39 | $187.85 | $165.14 | $183.50 | +1.79% | 4,653,159 |
| Mar 3, 2025 | $210.00 | $213.66 | $167.56 | $180.28 | -12.94% | 6,323,818 |
| Feb 24, 2025 | $196.28 | $209.69 | $191.84 | $207.07 | +6.09% | 5,003,015 |
| Feb 18, 2025 | $189.68 | $212.73 | $185.15 | $195.19 | +3.58% | 5,116,297 |
| Feb 10, 2025 | $191.77 | $191.77 | $178.58 | $188.44 | +0.27% | 3,593,748 |
| Feb 3, 2025 | $187.69 | $196.33 | $184.59 | $187.94 | -2.65% | 2,760,903 |
| Jan 27, 2025 | $202.82 | $211.86 | $180.49 | $193.06 | -8.32% | 5,274,047 |
| Jan 21, 2025 | $211.69 | $213.65 | $206.46 | $210.57 | +1.93% | 2,592,193 |
| Jan 13, 2025 | $183.40 | $207.99 | $183.40 | $206.58 | +11.09% | 3,390,826 |
| Jan 6, 2025 | $185.56 | $186.49 | $175.34 | $185.96 | +3.24% | 2,634,366 |
| Dec 30, 2024 | $168.61 | $180.97 | $165.13 | $180.13 | +5.55% | 2,114,124 |
| Dec 23, 2024 | $170.00 | $175.73 | $167.46 | $170.66 | +0.41% | 1,703,053 |
| Dec 16, 2024 | $174.00 | $177.14 | $163.00 | $169.97 | -2.37% | 13,357,309 |
| Dec 9, 2024 | $190.87 | $190.87 | $172.66 | $174.09 | -10.04% | 4,152,845 |
| Dec 2, 2024 | $195.00 | $196.74 | $189.41 | $193.52 | -0.27% | 2,186,336 |
| Nov 25, 2024 | $193.81 | $198.24 | $190.85 | $194.04 | +1.61% | 2,516,727 |
| Nov 18, 2024 | $177.10 | $192.34 | $175.01 | $190.97 | +8.81% | 3,374,556 |
| Nov 11, 2024 | $179.25 | $182.52 | $170.87 | $175.50 | -0.94% | 2,364,040 |
| Nov 4, 2024 | $153.74 | $179.18 | $152.63 | $177.16 | +14.03% | 3,196,230 |
| Oct 28, 2024 | $157.62 | $166.67 | $149.25 | $155.36 | -0.07% | 3,964,509 |
| Oct 21, 2024 | $159.44 | $161.70 | $144.76 | $155.47 | -1.92% | 3,960,188 |
| Oct 14, 2024 | $161.00 | $162.00 | $153.24 | $158.52 | -2.14% | 2,353,752 |
| Oct 7, 2024 | $158.49 | $164.03 | $157.52 | $161.99 | +1.31% | 2,207,305 |
| Sep 30, 2024 | $157.87 | $161.46 | $152.25 | $159.89 | +0.55% | 2,034,308 |
| Sep 23, 2024 | $157.92 | $166.51 | $155.80 | $159.01 | +1.51% | 2,918,761 |
| Sep 16, 2024 | $142.18 | $157.49 | $140.37 | $156.65 | +10.00% | 4,071,687 |
| Sep 9, 2024 | $133.76 | $143.38 | $131.12 | $142.41 | +7.76% | 2,082,253 |
| Sep 3, 2024 | $143.10 | $143.53 | $129.57 | $132.16 | -8.71% | 1,969,897 |
| Aug 26, 2024 | $146.13 | $146.80 | $140.95 | $144.77 | -0.01% | 1,892,003 |
| Aug 19, 2024 | $145.44 | $147.87 | $140.28 | $144.79 | -0.86% | 1,989,278 |
| Aug 12, 2024 | $139.40 | $146.75 | $137.51 | $146.04 | +4.83% | 2,694,850 |
| Aug 5, 2024 | $121.80 | $141.66 | $119.69 | $139.31 | +2.36% | 3,196,873 |
| Jul 29, 2024 | $140.77 | $148.94 | $131.58 | $136.10 | -3.32% | 3,414,283 |
| Jul 22, 2024 | $119.61 | $144.40 | $117.57 | $140.78 | +17.97% | 6,481,735 |
| Jul 15, 2024 | $114.98 | $124.52 | $113.53 | $119.34 | +7.54% | 4,685,490 |
| Jul 8, 2024 | $105.76 | $112.94 | $105.00 | $110.97 | +5.90% | 2,127,640 |
| Jul 1, 2024 | $109.65 | $110.18 | $103.37 | $104.79 | -4.37% | 1,967,185 |
| Jun 24, 2024 | $99.97 | $109.84 | $97.84 | $109.58 | +10.19% | 6,338,965 |
| Jun 17, 2024 | $96.55 | $102.68 | $95.17 | $99.45 | +2.43% | 3,727,851 |
| Jun 10, 2024 | $104.14 | $107.43 | $95.36 | $97.09 | -6.82% | 3,136,515 |
| Jun 3, 2024 | $110.36 | $112.00 | $103.53 | $104.20 | -6.02% | 2,518,508 |
| May 28, 2024 | $111.20 | $112.75 | $108.90 | $110.87 | +1.17% | 1,515,540 |
| May 20, 2024 | $110.21 | $112.32 | $106.41 | $109.59 | -0.22% | 2,416,075 |
| May 13, 2024 | $105.81 | $110.89 | $102.76 | $109.83 | +4.93% | 2,522,162 |
| May 6, 2024 | $103.31 | $107.17 | $100.67 | $104.67 | +0.99% | 3,647,740 |
| Apr 29, 2024 | $84.00 | $104.85 | $82.46 | $103.64 | +23.38% | 5,894,709 |
| Apr 22, 2024 | $77.36 | $84.03 | $75.73 | $84.00 | +7.64% | 2,767,245 |
| Apr 15, 2024 | $78.37 | $80.73 | $74.21 | $78.04 | +0.70% | 3,071,116 |
| Apr 8, 2024 | $78.86 | $82.16 | $76.60 | $77.50 | -0.73% | 2,518,316 |
| Apr 1, 2024 | $71.52 | $79.71 | $70.20 | $78.07 | +9.31% | 3,605,968 |
| Mar 25, 2024 | $69.00 | $71.65 | $67.52 | $71.42 | +5.09% | 1,379,284 |
| Mar 18, 2024 | $66.13 | $68.81 | $65.26 | $67.96 | +2.91% | 1,578,719 |
| Mar 11, 2024 | $67.33 | $67.47 | $63.58 | $66.04 | -2.78% | 2,338,332 |
| Mar 4, 2024 | $65.94 | $69.68 | $62.99 | $67.93 | +3.03% | 2,072,307 |
| Feb 26, 2024 | $64.01 | $66.89 | $63.41 | $65.93 | +2.28% | 1,968,414 |
| Feb 20, 2024 | $64.61 | $65.59 | $64.06 | $64.46 | -2.07% | 1,300,460 |
| Feb 12, 2024 | $63.51 | $67.50 | $60.65 | $65.82 | +3.88% | 2,310,508 |
| Feb 5, 2024 | $60.01 | $63.99 | $58.87 | $63.36 | +3.90% | 2,255,980 |
| Jan 29, 2024 | $63.21 | $65.24 | $59.43 | $60.98 | -3.83% | 3,137,517 |
| Jan 22, 2024 | $66.49 | $68.82 | $59.88 | $63.41 | -4.47% | 4,010,979 |
| Jan 16, 2024 | $66.76 | $67.37 | $62.95 | $66.38 | -1.76% | 1,891,681 |
| Jan 8, 2024 | $66.79 | $68.87 | $63.87 | $67.57 | +1.09% | 2,327,186 |
| Jan 2, 2024 | $70.00 | $71.00 | $66.52 | $66.84 | -5.59% | 1,342,123 |
| Dec 26, 2023 | $71.80 | $72.42 | $70.45 | $70.80 | -0.94% | 1,001,396 |
| Dec 18, 2023 | $68.54 | $71.99 | $67.46 | $71.47 | +7.41% | 1,954,499 |
| Dec 11, 2023 | $65.65 | $70.48 | $64.32 | $66.54 | +0.82% | 4,313,318 |
| Dec 4, 2023 | $72.41 | $73.97 | $63.61 | $66.00 | -9.63% | 3,958,321 |
| Nov 27, 2023 | $68.46 | $74.06 | $68.30 | $73.03 | +6.52% | 3,560,048 |
| Nov 20, 2023 | $68.38 | $69.15 | $67.10 | $68.56 | +0.26% | 744,301 |
| Nov 13, 2023 | $66.69 | $71.30 | $66.00 | $68.38 | +2.50% | 2,390,800 |
| Nov 6, 2023 | $67.00 | $67.73 | $65.36 | $66.71 | +0.09% | 2,036,700 |
| Oct 30, 2023 | $63.49 | $69.09 | $61.69 | $66.65 | +6.66% | 2,227,714 |
| Oct 23, 2023 | $60.88 | $65.94 | $60.38 | $62.49 | +2.43% | 2,718,006 |
| Oct 16, 2023 | $65.34 | $66.74 | $60.91 | $61.01 | -4.97% | 2,753,243 |
| Oct 9, 2023 | $66.45 | $72.66 | $63.58 | $64.20 | -4.22% | 3,209,896 |
| Oct 2, 2023 | $66.89 | $68.19 | $63.63 | $67.03 | -0.27% | 1,990,762 |
| Sep 25, 2023 | $67.90 | $70.21 | $66.99 | $67.21 | -2.61% | 2,202,224 |
| Sep 18, 2023 | $66.88 | $70.85 | $66.57 | $69.01 | +2.97% | 2,179,753 |
| Sep 11, 2023 | $63.29 | $71.19 | $63.00 | $67.02 | +7.61% | 4,331,456 |
| Sep 5, 2023 | $63.58 | $63.76 | $61.03 | $62.28 | -3.19% | 1,593,060 |
| Aug 28, 2023 | $58.83 | $64.60 | $58.83 | $64.33 | +9.33% | 2,383,365 |
| Aug 21, 2023 | $57.79 | $59.15 | $56.92 | $58.84 | +1.47% | 1,502,203 |
| Aug 14, 2023 | $58.03 | $59.78 | $56.42 | $57.99 | +0.80% | 1,671,796 |
| Aug 7, 2023 | $58.89 | $60.03 | $56.76 | $57.53 | -0.90% | 1,371,622 |
| Jul 31, 2023 | $59.07 | $61.02 | $56.81 | $58.05 | -1.07% | 1,997,132 |
| Jul 24, 2023 | $56.22 | $60.95 | $55.75 | $58.68 | +4.25% | 2,043,756 |
| Jul 17, 2023 | $56.83 | $57.83 | $55.58 | $56.29 | -0.93% | 1,302,350 |
| Jul 10, 2023 | $53.62 | $58.43 | $53.62 | $56.82 | +4.97% | 1,559,452 |
| Jul 3, 2023 | $56.00 | $57.23 | $51.94 | $54.13 | -3.56% | 1,152,372 |
| Jun 26, 2023 | $51.45 | $56.34 | $51.34 | $56.13 | +9.14% | 1,717,393 |
| Jun 20, 2023 | $51.45 | $53.37 | $50.61 | $51.43 | -1.00% | 1,650,401 |
| Jun 12, 2023 | $50.84 | $53.60 | $50.18 | $51.95 | +1.98% | 2,220,752 |
| Jun 5, 2023 | $48.03 | $52.43 | $46.65 | $50.94 | +3.96% | 1,852,582 |
| May 30, 2023 | $45.88 | $49.82 | $44.40 | $49.00 | +6.85% | 1,514,276 |
| May 22, 2023 | $47.93 | $49.03 | $44.94 | $45.86 | -4.02% | 1,478,831 |
| May 15, 2023 | $49.11 | $50.47 | $45.67 | $47.78 | -1.83% | 3,477,103 |
| May 8, 2023 | $51.29 | $52.20 | $48.53 | $48.67 | -3.18% | 1,927,618 |
| May 1, 2023 | $52.81 | $54.89 | $49.40 | $50.27 | -4.68% | 2,759,181 |
| Apr 24, 2023 | $47.50 | $54.18 | $46.59 | $52.74 | +12.52% | 3,648,610 |
| Apr 17, 2023 | $45.05 | $47.92 | $44.82 | $46.87 | +4.13% | 1,908,971 |
| Apr 10, 2023 | $41.59 | $45.26 | $41.59 | $45.01 | +8.02% | 1,747,401 |
| Apr 3, 2023 | $44.74 | $45.25 | $40.57 | $41.67 | -6.90% | 1,175,854 |
| Mar 27, 2023 | $41.72 | $44.82 | $40.98 | $44.76 | +9.17% | 1,694,612 |
| Mar 20, 2023 | $39.40 | $41.86 | $39.07 | $41.00 | +6.80% | 1,798,479 |
| Mar 13, 2023 | $43.95 | $46.83 | $38.24 | $38.39 | -14.90% | 3,570,778 |
| Mar 6, 2023 | $51.61 | $51.64 | $44.50 | $45.11 | -13.30% | 1,592,058 |
| Feb 27, 2023 | $47.72 | $52.50 | $47.31 | $52.03 | +10.00% | 1,272,564 |
| Feb 21, 2023 | $49.63 | $50.05 | $45.76 | $47.30 | -5.87% | 1,349,703 |
| Feb 13, 2023 | $49.09 | $51.53 | $48.49 | $50.25 | +1.84% | 1,408,890 |
| Feb 6, 2023 | $50.63 | $51.24 | $48.87 | $49.34 | -3.16% | 1,369,160 |
| Jan 30, 2023 | $48.34 | $51.71 | $46.44 | $50.95 | +3.68% | 3,155,401 |
| Jan 23, 2023 | $44.07 | $49.99 | $41.06 | $49.14 | +10.98% | 3,516,247 |
| Jan 17, 2023 | $44.55 | $44.79 | $42.43 | $44.28 | -0.72% | 1,202,220 |
| Jan 9, 2023 | $39.41 | $44.97 | $39.03 | $44.60 | +14.39% | 1,468,141 |
| Jan 3, 2023 | $37.13 | $39.82 | $35.72 | $38.99 | +5.55% | 1,206,214 |
| Dec 27, 2022 | $38.00 | $38.47 | $36.51 | $36.94 | -2.28% | 656,065 |
| Dec 19, 2022 | $37.74 | $39.57 | $36.46 | $37.80 | +0.99% | 1,204,304 |
| Dec 12, 2022 | $39.02 | $41.41 | $36.53 | $37.43 | -4.81% | 3,155,230 |
| Dec 5, 2022 | $43.03 | $43.32 | $39.30 | $39.32 | -8.24% | 971,823 |
| Nov 28, 2022 | $40.33 | $43.15 | $39.58 | $42.85 | +4.64% | 1,042,140 |
| Nov 21, 2022 | $40.53 | $41.73 | $40.10 | $40.95 | -0.10% | 564,759 |
| Nov 14, 2022 | $39.39 | $41.76 | $39.22 | $40.99 | +2.55% | 902,023 |
| Nov 7, 2022 | $39.29 | $42.22 | $38.46 | $39.97 | +3.10% | 1,282,899 |
| Oct 31, 2022 | $35.79 | $39.50 | $34.10 | $38.77 | +7.57% | 1,566,502 |
| Oct 24, 2022 | $36.07 | $38.15 | $34.93 | $36.04 | -0.69% | 1,262,967 |
| Oct 17, 2022 | $34.19 | $36.77 | $34.17 | $36.29 | +8.43% | 962,018 |
| Oct 10, 2022 | $34.42 | $35.62 | $32.85 | $33.47 | -1.38% | 1,034,450 |
| Oct 3, 2022 | $31.81 | $35.89 | $31.81 | $33.94 | +8.99% | 1,051,403 |
| Sep 26, 2022 | $32.98 | $34.32 | $31.02 | $31.14 | -6.57% | 1,231,384 |
| Sep 19, 2022 | $35.24 | $38.16 | $32.95 | $33.33 | -7.49% | 1,433,080 |
| Sep 12, 2022 | $38.10 | $39.43 | $35.83 | $36.03 | +0.39% | 2,413,290 |
| Sep 6, 2022 | $33.05 | $35.99 | $31.90 | $35.89 | +9.99% | 1,063,110 |
| Aug 29, 2022 | $36.69 | $37.25 | $32.28 | $32.63 | -12.66% | 1,389,494 |
| Aug 22, 2022 | $37.21 | $39.31 | $36.11 | $37.36 | -2.10% | 1,151,616 |
| Aug 15, 2022 | $36.53 | $39.36 | $35.61 | $38.16 | +2.31% | 1,460,761 |
| Aug 8, 2022 | $34.36 | $37.87 | $32.95 | $37.30 | +9.51% | 2,262,178 |
| Aug 1, 2022 | $31.94 | $35.17 | $31.63 | $34.06 | +5.97% | 1,485,425 |
| Jul 25, 2022 | $28.61 | $32.43 | $28.19 | $32.14 | +13.93% | 1,594,773 |
| Jul 18, 2022 | $28.35 | $29.58 | $27.68 | $28.21 | +2.14% | 1,146,826 |
| Jul 11, 2022 | $25.56 | $28.22 | $25.55 | $27.62 | +5.86% | 1,165,635 |
| Jul 5, 2022 | $26.58 | $26.75 | $24.76 | $26.09 | -4.78% | 1,669,112 |
| Jun 27, 2022 | $29.89 | $30.50 | $26.62 | $27.40 | -7.34% | 1,818,911 |
| Jun 21, 2022 | $30.55 | $30.75 | $27.73 | $29.57 | -0.07% | 1,547,938 |
| Jun 13, 2022 | $31.15 | $31.95 | $28.28 | $29.59 | -8.28% | 2,222,019 |
| Jun 6, 2022 | $35.40 | $36.06 | $31.88 | $32.26 | -7.85% | 1,193,069 |
| May 31, 2022 | $35.89 | $36.42 | $34.10 | $35.01 | -3.05% | 1,190,145 |
| May 23, 2022 | $33.05 | $36.20 | $31.80 | $36.11 | +11.24% | 1,410,668 |
| May 16, 2022 | $33.19 | $36.76 | $31.44 | $32.46 | -2.23% | 2,124,944 |
| May 9, 2022 | $33.81 | $34.66 | $32.02 | $33.20 | -4.54% | 2,180,231 |
| May 2, 2022 | $37.84 | $39.63 | $34.30 | $34.78 | -8.91% | 2,217,259 |
| Apr 25, 2022 | $39.58 | $42.27 | $36.60 | $38.18 | -5.54% | 2,832,874 |
| Apr 18, 2022 | $42.55 | $44.96 | $39.60 | $40.42 | -4.80% | 1,406,190 |
| Apr 11, 2022 | $40.59 | $42.69 | $38.95 | $42.46 | +4.97% | 1,473,813 |
| Apr 4, 2022 | $43.62 | $43.83 | $39.67 | $40.45 | -6.69% | 1,492,788 |
| Mar 28, 2022 | $41.98 | $43.43 | $40.64 | $43.35 | +1.81% | 1,821,081 |
| Mar 21, 2022 | $38.20 | $42.58 | $38.06 | $42.58 | +11.96% | 1,992,387 |
| Mar 14, 2022 | $34.77 | $38.78 | $33.84 | $38.03 | +9.12% | 3,369,341 |
| Mar 7, 2022 | $36.77 | $37.49 | $34.30 | $34.85 | -4.83% | 2,023,427 |
| Feb 28, 2022 | $38.25 | $39.66 | $36.19 | $36.62 | -5.25% | 2,507,919 |
| Feb 22, 2022 | $38.04 | $38.75 | $35.12 | $38.65 | +1.52% | 1,622,362 |
| Feb 14, 2022 | $38.73 | $40.14 | $37.63 | $38.07 | -1.70% | 2,806,378 |
| Feb 7, 2022 | $29.12 | $39.95 | $28.66 | $38.73 | +33.92% | 4,960,435 |
| Jan 31, 2022 | $28.17 | $31.61 | $28.01 | $28.92 | +0.49% | 4,031,746 |
| Jan 24, 2022 | $28.24 | $31.12 | $27.56 | $28.78 | -1.20% | 2,800,737 |
| Jan 18, 2022 | $32.21 | $32.45 | $28.90 | $29.13 | -10.78% | 1,533,085 |
| Jan 10, 2022 | $32.39 | $34.58 | $31.42 | $32.65 | +0.52% | 1,867,089 |
| Jan 3, 2022 | $29.49 | $33.67 | $29.37 | $32.48 | +11.27% | 1,524,963 |
| Dec 27, 2021 | $29.00 | $30.34 | $28.48 | $29.19 | +0.72% | 1,365,634 |
| Dec 20, 2021 | $29.98 | $30.13 | $28.01 | $28.98 | -5.11% | 1,311,667 |
| Dec 13, 2021 | $29.58 | $30.62 | $28.05 | $30.54 | +3.25% | 3,173,682 |
| Dec 6, 2021 | $28.78 | $30.47 | $28.02 | $29.58 | +4.93% | 1,286,542 |
| Nov 29, 2021 | $29.97 | $29.97 | $26.84 | $28.19 | -3.66% | 1,583,356 |
| Nov 22, 2021 | $31.26 | $32.15 | $27.84 | $29.26 | -4.47% | 762,246 |
| Nov 15, 2021 | $34.10 | $34.27 | $30.25 | $30.63 | -10.04% | 1,057,898 |
| Nov 8, 2021 | $33.60 | $34.43 | $32.60 | $34.05 | +3.94% | 1,211,555 |
| Nov 1, 2021 | $30.85 | $33.00 | $30.16 | $32.76 | +6.09% | 1,411,574 |
| Oct 25, 2021 | $32.10 | $32.25 | $29.80 | $30.88 | -3.59% | 1,533,278 |
| Oct 18, 2021 | $33.18 | $33.57 | $31.91 | $32.03 | -4.87% | 921,296 |
| Oct 11, 2021 | $33.75 | $35.14 | $31.82 | $33.67 | +1.08% | 1,155,210 |
| Oct 4, 2021 | $34.21 | $34.69 | $31.60 | $33.31 | -2.74% | 919,451 |
| Sep 27, 2021 | $33.15 | $34.69 | $32.60 | $34.25 | +4.80% | 1,378,070 |
| Sep 20, 2021 | $30.30 | $33.60 | $30.22 | $32.68 | +3.52% | 1,286,534 |
| Sep 13, 2021 | $32.08 | $33.09 | $30.98 | $31.57 | -0.16% | 1,809,305 |
| Sep 7, 2021 | $33.19 | $33.56 | $31.35 | $31.62 | -5.10% | 1,073,403 |
| Aug 30, 2021 | $34.38 | $34.67 | $32.05 | $33.32 | -2.54% | 1,391,848 |
| Aug 23, 2021 | $33.03 | $34.93 | $32.91 | $34.19 | +5.75% | 1,490,047 |
| Aug 16, 2021 | $36.10 | $36.38 | $31.99 | $32.33 | -12.50% | 1,511,327 |
| Aug 9, 2021 | $36.71 | $38.85 | $35.87 | $36.95 | -0.46% | 1,059,768 |
| Aug 2, 2021 | $38.60 | $39.35 | $35.33 | $37.12 | -2.70% | 1,648,910 |
| Jul 26, 2021 | $38.31 | $40.45 | $37.25 | $38.15 | +0.90% | 1,355,201 |
| Jul 19, 2021 | $35.63 | $39.03 | $34.95 | $37.81 | +2.13% | 1,650,256 |
| Jul 12, 2021 | $39.29 | $40.37 | $36.92 | $37.02 | -7.70% | 1,066,930 |
| Jul 6, 2021 | $39.22 | $40.52 | $36.94 | $40.11 | +2.71% | 1,263,017 |
| Jun 28, 2021 | $40.61 | $41.29 | $38.90 | $39.05 | -3.44% | 1,592,216 |
| Jun 21, 2021 | $41.01 | $41.87 | $39.28 | $40.44 | +0.30% | 2,202,957 |
| Jun 14, 2021 | $43.86 | $44.30 | $38.70 | $40.32 | -9.03% | 3,344,793 |
| Jun 7, 2021 | $43.48 | $46.77 | $43.48 | $44.32 | +1.05% | 1,444,982 |
| Jun 1, 2021 | $48.89 | $48.89 | $42.80 | $43.86 | -8.47% | 1,666,600 |
| May 24, 2021 | $44.61 | $49.20 | $43.83 | $47.92 | +7.93% | 1,621,648 |
| May 17, 2021 | $42.24 | $45.57 | $42.24 | $44.40 | +4.89% | 1,532,370 |
| May 10, 2021 | $42.00 | $43.75 | $39.87 | $42.33 | +2.37% | 1,657,807 |
| May 3, 2021 | $38.17 | $41.47 | $37.92 | $41.35 | +9.19% | 1,332,557 |
| Apr 26, 2021 | $40.54 | $42.94 | $37.30 | $37.87 | -6.36% | 1,592,671 |
| Apr 19, 2021 | $41.28 | $42.12 | $38.00 | $40.44 | -2.95% | 1,170,044 |
| Apr 12, 2021 | $41.43 | $42.73 | $40.04 | $41.67 | +1.04% | 848,555 |
| Apr 5, 2021 | $42.25 | $43.05 | $40.50 | $41.24 | -0.27% | 1,118,668 |
| Mar 29, 2021 | $41.02 | $42.69 | $38.38 | $41.35 | +0.80% | 2,038,528 |
| Mar 22, 2021 | $42.51 | $42.52 | $36.21 | $41.02 | -3.09% | 2,277,261 |
| Mar 15, 2021 | $46.25 | $46.25 | $40.30 | $42.33 | -9.49% | 3,221,200 |
| Mar 8, 2021 | $42.04 | $48.06 | $41.67 | $46.77 | +11.94% | 2,182,854 |
| Mar 1, 2021 | $42.05 | $44.48 | $39.00 | $41.78 | +2.75% | 2,234,760 |
| Feb 22, 2021 | $37.88 | $45.63 | $37.88 | $40.66 | +6.05% | 2,213,162 |
| Feb 16, 2021 | $36.53 | $39.50 | $36.03 | $38.34 | +6.89% | 1,208,234 |
| Feb 8, 2021 | $33.40 | $36.29 | $33.00 | $35.87 | +9.06% | 1,326,731 |
| Feb 1, 2021 | $31.36 | $33.92 | $30.01 | $32.89 | +5.28% | 2,101,879 |
| Jan 25, 2021 | $34.64 | $36.45 | $31.01 | $31.24 | -10.44% | 2,967,709 |
| Jan 19, 2021 | $36.38 | $37.47 | $33.95 | $34.88 | -2.30% | 1,678,212 |
| Jan 11, 2021 | $32.13 | $36.40 | $31.86 | $35.70 | +7.37% | 1,981,336 |
| Jan 4, 2021 | $29.44 | $34.58 | $27.92 | $33.25 | +14.18% | 3,005,039 |
| Dec 28, 2020 | $29.04 | $29.60 | $27.55 | $29.12 | +1.71% | 1,194,572 |
| Dec 21, 2020 | $26.96 | $28.97 | $26.90 | $28.63 | +2.95% | 948,045 |
| Dec 14, 2020 | $28.79 | $29.97 | $27.63 | $27.81 | -1.42% | 3,443,794 |
| Dec 7, 2020 | $29.25 | $29.54 | $27.68 | $28.21 | -4.73% | 2,212,671 |
| Nov 30, 2020 | $25.62 | $29.76 | $24.35 | $29.61 | +14.68% | 2,394,472 |
| Nov 23, 2020 | $26.01 | $27.64 | $25.41 | $25.82 | +1.25% | 1,356,350 |
| Nov 16, 2020 | $24.33 | $26.23 | $23.74 | $25.50 | +10.20% | 2,737,475 |
| Nov 9, 2020 | $20.77 | $23.32 | $20.77 | $23.14 | +22.50% | 3,295,045 |
| Nov 2, 2020 | $17.83 | $19.39 | $17.28 | $18.89 | +8.07% | 3,666,971 |
| Oct 26, 2020 | $18.05 | $18.39 | $15.90 | $17.48 | -5.67% | 2,894,337 |
| Oct 19, 2020 | $18.50 | $19.25 | $16.31 | $18.53 | +0.27% | 3,046,704 |
| Oct 12, 2020 | $18.90 | $19.25 | $17.92 | $18.48 | -2.12% | 1,617,497 |
| Oct 5, 2020 | $18.99 | $19.69 | $18.23 | $18.88 | +0.11% | 1,618,221 |
| Sep 28, 2020 | $18.72 | $19.14 | $17.83 | $18.86 | +3.85% | 1,934,887 |
| Sep 21, 2020 | $19.27 | $19.31 | $17.60 | $18.16 | -9.29% | 1,916,067 |
| Sep 14, 2020 | $19.64 | $20.86 | $19.41 | $20.02 | +2.72% | 2,820,882 |
| Sep 8, 2020 | $21.13 | $21.33 | $18.95 | $19.49 | -9.64% | 2,047,774 |
| Aug 31, 2020 | $21.90 | $22.25 | $20.60 | $21.57 | -0.19% | 2,289,971 |
| Aug 24, 2020 | $20.62 | $21.86 | $20.38 | $21.61 | +4.90% | 2,076,067 |
| Aug 17, 2020 | $22.50 | $22.64 | $20.35 | $20.60 | -7.75% | 2,144,382 |
| Aug 10, 2020 | $24.15 | $25.44 | $21.76 | $22.33 | -6.41% | 3,351,904 |
| Aug 3, 2020 | $22.59 | $23.88 | $22.26 | $23.86 | +6.71% | 3,844,125 |
| Jul 27, 2020 | $22.22 | $24.30 | $21.36 | $22.36 | -0.04% | 14,506,522 |
| Jul 20, 2020 | $22.36 | $23.31 | $21.84 | $22.37 | -1.02% | 1,690,838 |
| Jul 13, 2020 | $23.00 | $24.44 | $22.51 | $22.60 | +0.04% | 2,194,615 |
| Jul 6, 2020 | $24.95 | $24.97 | $20.95 | $22.59 | -6.61% | 2,609,843 |
| Jun 29, 2020 | $23.50 | $25.43 | $23.29 | $24.19 | +5.22% | 1,812,340 |
| Jun 22, 2020 | $24.50 | $25.10 | $22.00 | $22.99 | -5.70% | 2,312,961 |
| Jun 15, 2020 | $22.95 | $26.92 | $22.69 | $24.38 | +0.66% | 2,903,965 |
| Jun 8, 2020 | $30.30 | $30.86 | $22.16 | $24.22 | -17.25% | 2,294,524 |
| Jun 1, 2020 | $23.51 | $30.52 | $23.33 | $29.27 | +25.25% | 2,359,812 |
| May 26, 2020 | $23.95 | $26.20 | $22.84 | $23.37 | +4.14% | 1,903,468 |
| May 18, 2020 | $20.64 | $22.79 | $20.30 | $22.44 | +16.57% | 2,293,045 |
| May 11, 2020 | $21.05 | $21.05 | $17.23 | $19.25 | -11.00% | 2,110,356 |
| May 4, 2020 | $20.29 | $23.05 | $19.40 | $21.63 | +0.98% | 2,903,596 |
| Apr 27, 2020 | $18.70 | $24.68 | $18.28 | $21.42 | +17.95% | 3,517,941 |
| Apr 20, 2020 | $21.07 | $21.30 | $17.91 | $18.16 | -9.70% | 2,913,994 |
| Apr 13, 2020 | $22.83 | $23.03 | $18.01 | $20.11 | -11.91% | 2,380,117 |
| Apr 6, 2020 | $19.21 | $23.64 | $19.15 | $22.83 | +27.40% | 2,490,139 |
| Mar 30, 2020 | $19.73 | $20.25 | $17.58 | $17.92 | -6.76% | 4,204,454 |
| Mar 23, 2020 | $15.20 | $21.68 | $13.60 | $19.22 | +29.25% | 3,930,771 |
| Mar 16, 2020 | $22.46 | $23.93 | $14.70 | $14.87 | -44.27% | 3,534,861 |
| Mar 9, 2020 | $30.00 | $31.16 | $21.55 | $26.68 | -22.55% | 3,021,727 |
| Mar 2, 2020 | $37.20 | $39.43 | $33.83 | $34.45 | -6.26% | 1,430,231 |
| Feb 24, 2020 | $41.98 | $42.61 | $36.02 | $36.75 | -16.44% | 1,294,566 |
| Feb 18, 2020 | $43.10 | $44.35 | $42.68 | $43.98 | +1.48% | 840,245 |
| Feb 10, 2020 | $42.89 | $44.84 | $42.75 | $43.34 | +0.46% | 1,283,765 |
| Feb 3, 2020 | $39.92 | $44.54 | $39.70 | $43.14 | +8.56% | 2,173,592 |
| Jan 27, 2020 | $42.00 | $44.24 | $39.49 | $39.74 | -7.58% | 2,158,075 |
| Jan 21, 2020 | $45.87 | $45.87 | $42.07 | $43.00 | -7.31% | 1,748,108 |
| Jan 13, 2020 | $47.36 | $48.33 | $46.27 | $46.39 | -1.86% | 1,281,673 |
| Jan 6, 2020 | $48.36 | $49.15 | $47.09 | $47.27 | -3.12% | 1,288,526 |
| Dec 30, 2019 | $50.35 | $50.69 | $48.54 | $48.79 | -2.96% | 702,110 |
| Dec 23, 2019 | $49.40 | $51.03 | $49.20 | $50.28 | +1.93% | 576,854 |
| Dec 16, 2019 | $51.51 | $51.93 | $47.84 | $49.33 | -7.83% | 2,994,666 |
| Dec 9, 2019 | $53.35 | $54.90 | $52.60 | $53.52 | -0.09% | 1,056,791 |
| Dec 2, 2019 | $52.71 | $54.15 | $50.38 | $53.57 | +1.90% | 934,385 |
| Nov 25, 2019 | $52.07 | $53.70 | $52.01 | $52.57 | +1.55% | 482,623 |
| Nov 18, 2019 | $52.53 | $53.88 | $51.52 | $51.77 | -2.23% | 800,791 |
| Nov 11, 2019 | $52.70 | $53.99 | $51.41 | $52.95 | -0.95% | 844,485 |
| Nov 4, 2019 | $52.02 | $53.48 | $51.08 | $53.46 | +4.33% | 1,041,234 |
| Oct 28, 2019 | $49.00 | $51.76 | $47.68 | $51.24 | +5.04% | 1,365,421 |
| Oct 21, 2019 | $52.17 | $52.76 | $44.67 | $48.78 | -5.36% | 1,720,525 |
| Oct 14, 2019 | $50.55 | $52.65 | $49.95 | $51.54 | +0.55% | 1,685,694 |
| Oct 7, 2019 | $50.46 | $52.23 | $48.05 | $51.26 | +1.10% | 1,138,370 |
| Sep 30, 2019 | $51.41 | $53.31 | $47.78 | $50.70 | -1.63% | 968,847 |
| Sep 23, 2019 | $53.33 | $54.57 | $50.97 | $51.54 | -4.09% | 1,082,375 |
| Sep 16, 2019 | $54.71 | $56.07 | $53.46 | $53.74 | -2.36% | 2,135,327 |
| Sep 9, 2019 | $49.17 | $56.33 | $48.95 | $55.04 | +12.95% | 1,815,945 |
| Sep 3, 2019 | $47.75 | $50.46 | $46.60 | $48.73 | +0.19% | 932,871 |
| Aug 26, 2019 | $45.72 | $49.34 | $43.78 | $48.64 | +7.90% | 1,300,183 |
| Aug 19, 2019 | $47.15 | $47.94 | $44.94 | $45.08 | -2.36% | 803,830 |
| Aug 12, 2019 | $47.08 | $49.39 | $43.33 | $46.17 | -1.30% | 1,202,071 |
| Aug 5, 2019 | $45.82 | $49.88 | $44.99 | $46.78 | -0.43% | 1,738,075 |
| Jul 29, 2019 | $46.55 | $48.00 | $44.73 | $46.98 | -0.57% | 1,410,677 |
| Jul 22, 2019 | $46.86 | $48.61 | $45.81 | $47.25 | +0.83% | 1,203,011 |
| Jul 15, 2019 | $46.42 | $47.35 | $44.50 | $46.86 | +2.56% | 1,031,162 |
| Jul 8, 2019 | $47.48 | $47.56 | $44.21 | $45.69 | -4.27% | 1,236,640 |
| Jul 1, 2019 | $48.55 | $48.56 | $46.53 | $47.73 | -0.52% | 659,181 |
| Jun 24, 2019 | $46.68 | $48.79 | $45.50 | $47.98 | +2.63% | 1,533,189 |
| Jun 17, 2019 | $43.51 | $47.86 | $43.16 | $46.75 | +7.52% | 1,561,566 |
| Jun 10, 2019 | $43.73 | $45.39 | $43.09 | $43.48 | +0.28% | 1,109,156 |
| Jun 3, 2019 | $40.85 | $43.60 | $40.34 | $43.36 | +6.90% | 1,225,799 |
| May 28, 2019 | $43.15 | $43.15 | $40.04 | $40.56 | -5.70% | 964,788 |
| May 20, 2019 | $45.87 | $46.96 | $42.44 | $43.01 | -7.51% | 1,181,611 |
| May 13, 2019 | $48.23 | $48.65 | $46.23 | $46.50 | -6.17% | 949,131 |
| May 6, 2019 | $50.35 | $51.19 | $48.45 | $49.56 | -4.14% | 1,279,790 |
| Apr 29, 2019 | $49.85 | $51.87 | $48.31 | $51.70 | +3.57% | 1,720,966 |
| Apr 22, 2019 | $49.95 | $53.00 | $48.97 | $49.92 | -0.72% | 2,080,952 |
| Apr 15, 2019 | $49.71 | $51.03 | $49.44 | $50.28 | +0.58% | 870,431 |
| Apr 8, 2019 | $51.23 | $51.23 | $48.67 | $49.99 | -2.17% | 1,815,944 |
| Apr 1, 2019 | $46.93 | $51.22 | $46.00 | $51.10 | +11.45% | 1,168,208 |
| Mar 25, 2019 | $42.19 | $46.07 | $41.62 | $45.85 | +8.16% | 1,313,324 |
| Mar 18, 2019 | $46.19 | $46.71 | $42.34 | $42.39 | -6.71% | 1,102,075 |
| Mar 11, 2019 | $45.30 | $47.06 | $44.53 | $45.44 | +1.34% | 1,261,848 |
| Mar 4, 2019 | $48.16 | $48.88 | $44.36 | $44.84 | -7.01% | 1,114,138 |
| Feb 25, 2019 | $47.66 | $48.38 | $46.81 | $48.22 | +1.79% | 1,138,100 |
| Feb 19, 2019 | $45.21 | $48.15 | $45.21 | $47.37 | +3.52% | 829,464 |
| Feb 11, 2019 | $45.24 | $46.61 | $44.85 | $45.76 | +1.24% | 1,241,782 |
| Feb 4, 2019 | $46.74 | $47.34 | $44.29 | $45.20 | -5.36% | 1,512,507 |
| Jan 28, 2019 | $43.45 | $48.59 | $42.71 | $47.76 | +8.77% | 1,837,188 |
| Jan 22, 2019 | $42.78 | $44.37 | $40.48 | $43.91 | +0.76% | 890,082 |
| Jan 14, 2019 | $41.44 | $43.84 | $40.38 | $43.58 | +5.16% | 1,406,966 |
| Jan 7, 2019 | $39.16 | $41.89 | $38.67 | $41.44 | +6.39% | 2,027,566 |
| Dec 31, 2018 | $35.51 | $39.00 | $34.40 | $38.95 | +8.86% | 1,650,592 |
| Dec 24, 2018 | $34.64 | $36.53 | $32.77 | $35.78 | +3.05% | 1,150,117 |
| Dec 17, 2018 | $37.53 | $38.27 | $34.11 | $34.72 | -6.31% | 2,947,575 |
| Dec 10, 2018 | $39.91 | $40.85 | $36.81 | $37.06 | -7.02% | 2,098,733 |
| Dec 3, 2018 | $44.61 | $44.83 | $39.61 | $39.86 | -7.47% | 1,307,310 |
| Nov 26, 2018 | $41.83 | $43.33 | $39.83 | $43.08 | +3.28% | 1,620,750 |
| Nov 19, 2018 | $43.62 | $43.64 | $39.95 | $41.71 | -4.71% | 1,003,422 |
| Nov 12, 2018 | $44.06 | $44.78 | $42.37 | $43.77 | -0.14% | 1,383,787 |
| Nov 5, 2018 | $45.97 | $46.72 | $43.80 | $43.83 | -4.51% | 1,217,413 |
| Oct 29, 2018 | $44.83 | $45.97 | $41.01 | $45.90 | +4.53% | 2,771,432 |
| Oct 22, 2018 | $52.76 | $53.36 | $42.75 | $43.91 | -16.66% | 3,155,094 |
| Oct 15, 2018 | $53.59 | $56.06 | $52.24 | $52.69 | -2.32% | 1,104,025 |
| Oct 8, 2018 | $58.26 | $59.75 | $52.64 | $53.94 | -7.65% | 1,313,468 |
| Oct 1, 2018 | $59.42 | $60.11 | $57.46 | $58.41 | -0.92% | 827,946 |
| Sep 24, 2018 | $59.11 | $60.38 | $58.48 | $58.95 | -0.39% | 811,283 |
| Sep 17, 2018 | $58.18 | $60.78 | $58.02 | $59.18 | +1.63% | 1,428,002 |
| Sep 10, 2018 | $56.70 | $59.11 | $55.46 | $58.23 | +2.54% | 819,547 |
| Sep 4, 2018 | $58.90 | $59.54 | $56.01 | $56.79 | -4.83% | 625,921 |
| Aug 27, 2018 | $58.22 | $60.62 | $58.10 | $59.67 | +2.24% | 1,063,693 |
| Aug 20, 2018 | $57.10 | $58.47 | $56.02 | $58.36 | +2.86% | 845,940 |
| Aug 13, 2018 | $57.80 | $57.86 | $53.31 | $56.74 | -1.65% | 869,465 |
| Aug 6, 2018 | $58.31 | $59.95 | $57.33 | $57.69 | -1.77% | 1,241,070 |
| Jul 30, 2018 | $56.18 | $59.53 | $53.12 | $58.73 | +4.95% | 1,386,729 |
| Jul 23, 2018 | $55.62 | $58.15 | $55.24 | $55.96 | +0.54% | 1,309,921 |
| Jul 16, 2018 | $56.67 | $57.42 | $55.26 | $55.66 | -1.50% | 1,326,212 |
| Jul 9, 2018 | $55.29 | $56.82 | $54.84 | $56.51 | +3.14% | 1,057,955 |
| Jul 2, 2018 | $51.52 | $55.17 | $51.52 | $54.79 | +4.22% | 839,928 |
| Jun 25, 2018 | $53.80 | $54.01 | $51.06 | $52.57 | -6.39% | 1,540,315 |
| Jun 18, 2018 | $55.67 | $57.14 | $53.88 | $56.16 | +0.11% | 1,568,827 |
| Jun 11, 2018 | $56.02 | $57.62 | $55.19 | $56.10 | +0.41% | 1,449,303 |
| Jun 4, 2018 | $59.44 | $59.69 | $55.74 | $55.87 | -6.18% | 2,589,483 |
| May 29, 2018 | $57.89 | $61.49 | $57.61 | $59.55 | +1.74% | 1,762,088 |
| May 21, 2018 | $59.11 | $60.48 | $58.02 | $58.53 | -0.29% | 845,318 |
| May 14, 2018 | $57.11 | $59.97 | $56.07 | $58.70 | +2.87% | 1,736,859 |
| May 7, 2018 | $55.24 | $57.86 | $55.05 | $57.06 | +3.69% | 1,161,318 |
| Apr 30, 2018 | $55.11 | $55.53 | $51.96 | $55.03 | +0.24% | 1,879,760 |
| Apr 23, 2018 | $50.81 | $55.17 | $49.02 | $54.90 | +7.33% | 3,350,320 |
| Apr 16, 2018 | $48.77 | $52.26 | $48.30 | $51.15 | +5.51% | 2,171,896 |
| Apr 9, 2018 | $45.98 | $49.21 | $45.64 | $48.48 | +6.34% | 2,064,885 |
| Apr 2, 2018 | $43.81 | $45.99 | $41.75 | $45.59 | +3.33% | 2,408,577 |
| Mar 26, 2018 | $43.61 | $44.45 | $42.44 | $44.12 | +3.18% | 2,303,345 |
| Mar 19, 2018 | $48.52 | $49.19 | $42.72 | $42.76 | -13.37% | 2,405,758 |
| Mar 12, 2018 | $51.69 | $53.07 | $48.45 | $49.36 | -4.58% | 2,303,682 |
| Mar 5, 2018 | $49.93 | $52.47 | $49.59 | $51.73 | +2.78% | 1,404,436 |
| Feb 26, 2018 | $51.91 | $52.33 | $48.65 | $50.33 | -1.60% | 2,110,688 |
| Feb 20, 2018 | $51.47 | $52.49 | $50.53 | $51.15 | -2.27% | 1,364,991 |
| Feb 12, 2018 | $47.65 | $53.03 | $47.39 | $52.34 | +10.12% | 2,341,108 |
| Feb 5, 2018 | $47.39 | $48.23 | $44.25 | $47.53 | -1.00% | 3,251,214 |
| Jan 29, 2018 | $53.74 | $54.00 | $47.80 | $48.01 | -10.46% | 2,707,631 |
| Jan 22, 2018 | $53.69 | $54.50 | $52.12 | $53.62 | -0.07% | 1,652,259 |
| Jan 16, 2018 | $53.90 | $54.61 | $52.30 | $53.66 | -0.11% | 2,283,248 |
| Jan 8, 2018 | $53.28 | $54.42 | $51.80 | $53.72 | +1.88% | 2,372,448 |
| Jan 2, 2018 | $51.36 | $54.44 | $51.36 | $52.73 | +3.41% | 1,246,007 |
| Dec 26, 2017 | $51.74 | $52.85 | $50.93 | $50.99 | -1.24% | 676,808 |
| Dec 18, 2017 | $51.14 | $53.61 | $51.14 | $51.63 | +2.10% | 1,564,432 |
| Dec 11, 2017 | $52.21 | $52.21 | $49.67 | $50.57 | -1.92% | 1,796,723 |
| Dec 4, 2017 | $50.28 | $52.00 | $49.71 | $51.56 | +4.44% | 1,743,534 |
| Nov 27, 2017 | $48.28 | $50.15 | $47.48 | $49.37 | +2.41% | 1,271,357 |
| Nov 20, 2017 | $45.79 | $48.91 | $45.79 | $48.21 | +5.28% | 861,162 |
| Nov 13, 2017 | $46.00 | $46.60 | $44.08 | $45.79 | -1.74% | 1,594,959 |
| Nov 6, 2017 | $49.74 | $49.83 | $46.27 | $46.60 | -5.40% | 1,555,750 |
| Oct 30, 2017 | $50.03 | $51.88 | $48.30 | $49.26 | -2.05% | 1,580,332 |
| Oct 23, 2017 | $49.89 | $51.66 | $49.43 | $50.29 | +0.40% | 1,953,034 |
| Oct 16, 2017 | $50.33 | $50.98 | $49.13 | $50.09 | +0.34% | 1,965,012 |
| Oct 9, 2017 | $49.75 | $50.92 | $49.05 | $49.92 | +0.34% | 2,889,379 |
| Oct 2, 2017 | $48.39 | $50.84 | $48.25 | $49.75 | +3.58% | 2,629,534 |
| Sep 25, 2017 | $44.72 | $48.19 | $44.72 | $48.03 | +7.35% | 2,725,705 |
| Sep 18, 2017 | $41.45 | $44.94 | $41.44 | $44.74 | +8.02% | 1,914,916 |
| Sep 11, 2017 | $39.21 | $41.51 | $39.14 | $41.42 | +6.40% | 2,432,376 |
| Sep 5, 2017 | $40.59 | $41.63 | $38.38 | $38.93 | -4.77% | 2,337,646 |
| Aug 28, 2017 | $40.39 | $41.34 | $39.05 | $40.88 | +2.00% | 1,841,212 |
| Aug 21, 2017 | $38.06 | $40.59 | $37.89 | $40.08 | +5.58% | 1,603,270 |
| Aug 14, 2017 | $38.32 | $38.81 | $37.01 | $37.96 | +0.16% | 1,100,120 |
| Aug 7, 2017 | $39.98 | $40.70 | $37.51 | $37.90 | -4.94% | 2,316,827 |
| Jul 31, 2017 | $41.05 | $41.34 | $39.50 | $39.87 | -1.85% | 2,105,221 |
| Jul 24, 2017 | $37.75 | $41.38 | $37.39 | $40.62 | +7.60% | 2,541,975 |
| Jul 17, 2017 | $37.76 | $39.93 | $37.54 | $37.75 | +0.67% | 2,052,895 |
| Jul 10, 2017 | $36.78 | $38.93 | $36.57 | $37.50 | +0.86% | 1,559,502 |
| Jul 3, 2017 | $37.72 | $38.56 | $36.20 | $37.18 | -0.67% | 870,168 |
| Jun 26, 2017 | $37.09 | $37.99 | $35.89 | $37.43 | +1.63% | 1,273,001 |
| Jun 19, 2017 | $36.47 | $37.13 | $35.58 | $36.83 | +2.31% | 1,260,309 |
| Jun 12, 2017 | $38.60 | $39.99 | $35.01 | $36.00 | -6.64% | 1,608,918 |
| Jun 5, 2017 | $37.45 | $39.00 | $36.57 | $38.56 | +3.43% | 1,509,568 |
| May 30, 2017 | $36.33 | $38.01 | $35.49 | $37.28 | +2.11% | 760,685 |
| May 22, 2017 | $36.08 | $37.63 | $35.53 | $36.51 | +2.15% | 1,092,311 |
| May 15, 2017 | $36.69 | $37.00 | $34.95 | $35.74 | +0.85% | 1,282,158 |
| May 8, 2017 | $36.86 | $37.43 | $35.12 | $35.44 | -4.83% | 1,032,938 |
| May 1, 2017 | $41.00 | $41.05 | $36.46 | $37.24 | -8.28% | 1,498,562 |
| Apr 24, 2017 | $37.51 | $41.50 | $36.89 | $40.60 | +11.02% | 2,433,888 |
| Apr 17, 2017 | $35.02 | $36.99 | $34.24 | $36.57 | +5.51% | 1,293,835 |
| Apr 10, 2017 | $36.93 | $37.82 | $34.59 | $34.66 | -5.99% | 897,445 |
| Apr 3, 2017 | $37.70 | $38.45 | $36.06 | $36.87 | -1.15% | 1,215,008 |
| Mar 27, 2017 | $35.14 | $37.68 | $34.60 | $37.30 | +3.21% | 1,274,890 |
| Mar 20, 2017 | $38.07 | $38.44 | $36.03 | $36.14 | -5.57% | 1,508,146 |
| Mar 13, 2017 | $35.62 | $39.12 | $34.50 | $38.27 | +8.14% | 2,918,698 |
| Mar 6, 2017 | $37.56 | $38.20 | $34.78 | $35.39 | -8.27% | 1,442,434 |
| Feb 27, 2017 | $40.43 | $42.55 | $38.21 | $38.58 | -4.60% | 1,565,586 |
| Feb 21, 2017 | $41.45 | $42.97 | $39.57 | $40.44 | -1.63% | 1,731,424 |
| Feb 13, 2017 | $42.62 | $43.33 | $40.85 | $41.11 | -2.03% | 1,556,629 |
| Feb 6, 2017 | $42.91 | $43.57 | $41.18 | $41.96 | -2.58% | 1,747,095 |
| Jan 30, 2017 | $39.40 | $45.34 | $38.60 | $43.07 | +7.76% | 2,572,462 |
| Jan 23, 2017 | $38.18 | $41.46 | $37.47 | $39.97 | +5.21% | 1,583,291 |
| Jan 17, 2017 | $38.27 | $38.97 | $37.03 | $37.99 | -1.20% | 1,303,480 |
| Jan 9, 2017 | $37.09 | $39.34 | $36.23 | $38.45 | +3.89% | 1,985,607 |
| Jan 3, 2017 | $36.82 | $38.65 | $36.02 | $37.01 | +2.32% | 1,074,611 |
| Dec 27, 2016 | $37.43 | $38.27 | $36.07 | $36.17 | -2.82% | 779,162 |
| Dec 19, 2016 | $37.61 | $38.79 | $37.06 | $37.22 | -1.72% | 941,252 |
| Dec 12, 2016 | $39.86 | $40.35 | $37.15 | $37.87 | -4.66% | 2,243,213 |
| Dec 5, 2016 | $35.19 | $40.10 | $34.26 | $39.72 | +15.20% | 3,287,845 |
| Nov 28, 2016 | $38.36 | $38.38 | $34.32 | $34.48 | -9.97% | 2,098,378 |
| Nov 21, 2016 | $36.54 | $38.60 | $35.86 | $38.30 | +6.39% | 1,247,631 |
| Nov 14, 2016 | $38.36 | $38.79 | $35.77 | $36.00 | – | 2,325,890 |
Seasonality
CRS 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 | 6.4% | 9.6% | -7.1% | 9.1% | 5.6% | 4.7% | 2.2% | 0.1% | 0.1% | -2.4% | 9.7% | -2.0% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 1.0% | 25.2% | -1.0% | 8.7% | 9.5% | 31.5% | -15.8% | -8.3% | -18.4% | -27.2% | ||
| 2025 | 13.9% | 7.3% | -12.5% | 8.1% | 20.1% | 17.6% | -9.8% | -3.3% | 1.9% | 28.8% | 0.8% | -1.2% |
| 2024 | -12.7% | 5.0% | 10.5% | 20.3% | 29.4% | -1.2% | 33.1% | -0.6% | 10.2% | -6.2% | 29.8% | -12.5% |
| 2023 | 31.3% | 0.1% | -7.4% | 17.8% | -13.2% | 23.1% | 6.6% | 5.0% | 7.3% | -6.4% | 12.9% | -0.0% |
| 2022 | -0.9% | 33.7% | 9.4% | -9.1% | -7.2% | -20.8% | 15.2% | 6.3% | -8.3% | 20.8% | 9.8% | -10.0% |
| 2021 | 7.3% | 31.0% | 1.2% | -8.0% | 27.2% | -16.1% | -5.1% | -12.1% | -1.8% | -5.1% | -11.0% | 6.2% |
| 2020 | -19.8% | -7.5% | -46.9% | 13.7% | 6.4% | 3.9% | -7.9% | -5.0% | -13.6% | -2.7% | 39.8% | 19.1% |
| 2019 | 32.7% | -0.3% | -2.3% | 8.8% | -18.3% | 18.3% | -6.2% | 8.5% | 6.2% | -4.7% | 7.2% | -5.3% |
| 2018 | 0.8% | -0.5% | -13.4% | 21.1% | 12.5% | -12.3% | 4.2% | 9.3% | -1.2% | -25.7% | -1.2% | -17.3% |
| 2017 | 10.6% | 1.8% | -8.0% | 9.3% | -10.2% | 2.6% | 8.0% | 0.7% | 18.5% | 4.0% | -0.7% | 3.2% |