EIDP, Inc. (CTA.PA) stock
CTA.PANYSEPlastic Material, Synth Resin/Rubber, Cellulos (No Glass)Fiscal year ends December 31Also trades as CTA.PB
Financials through fiscal 2018, year ended Dec 31, 2018Last filing: 10-Q on Jul 31, 2026
$45.85+0.43 (+0.95%)
Close on Oct 30, 2026Market cap $4.59KP/E –Yield –
Price history
EIDP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$45.85
+0.95% on the day
52-week range
$44.50 – $56.00
-18.1% from the high
Change over 52 weeks
-16.6%
From $54.99 on Oct 30, 2025
Average volume
985
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.00 | $48.00 | $44.50 | $45.85 | -2.45% | 13,253 |
| Oct 19, 2026 | $46.97 | $48.00 | $46.00 | $47.00 | +0.23% | 4,227 |
| Oct 12, 2026 | $47.95 | $47.95 | $45.29 | $46.89 | -0.66% | 10,522 |
| Oct 5, 2026 | $47.60 | $47.98 | $45.63 | $47.20 | -1.42% | 10,232 |
| Sep 28, 2026 | $50.10 | $51.00 | $47.88 | $47.88 | -5.82% | 10,523 |
| Sep 21, 2026 | $53.00 | $53.00 | $50.84 | $50.84 | -4.08% | 2,239 |
| Sep 14, 2026 | $51.95 | $53.00 | $50.36 | $53.00 | +2.02% | 2,624 |
| Sep 8, 2026 | $52.10 | $52.73 | $47.90 | $51.95 | -0.29% | 4,589 |
| Aug 31, 2026 | $52.50 | $52.72 | $52.10 | $52.10 | -0.74% | 3,416 |
| Aug 24, 2026 | $52.48 | $52.74 | $52.10 | $52.49 | -0.72% | 3,127 |
| Aug 17, 2026 | $53.00 | $53.00 | $52.87 | $52.87 | -0.43% | 2,237 |
| Aug 10, 2026 | $53.38 | $53.65 | $53.10 | $53.10 | -0.47% | 2,316 |
| Aug 3, 2026 | $52.92 | $53.65 | $52.92 | $53.35 | +0.81% | 1,065 |
| Jul 27, 2026 | $53.28 | $53.28 | $52.90 | $52.92 | -1.28% | 1,260 |
| Jul 20, 2026 | $52.87 | $53.61 | $52.87 | $53.61 | +1.40% | 707 |
| Jul 13, 2026 | $53.02 | $54.79 | $52.74 | $52.87 | +0.25% | 2,541 |
| Jul 6, 2026 | $53.00 | $54.50 | $52.74 | $52.74 | -0.40% | 8,110 |
| Jun 29, 2026 | $54.08 | $54.08 | $52.95 | $52.95 | -2.09% | 4,973 |
| Jun 22, 2026 | $53.22 | $54.08 | $53.14 | $54.08 | +1.62% | 722 |
| Jun 15, 2026 | $53.22 | $53.70 | $53.10 | $53.22 | -0.58% | 2,051 |
| Jun 8, 2026 | $53.10 | $54.18 | $53.10 | $53.53 | +0.81% | 3,704 |
| Jun 1, 2026 | $54.08 | $54.08 | $53.10 | $53.10 | -1.80% | 1,412 |
| May 26, 2026 | $54.09 | $54.09 | $53.53 | $54.08 | +1.72% | 1,769 |
| May 18, 2026 | $53.97 | $54.50 | $53.14 | $53.16 | -1.50% | 3,341 |
| May 11, 2026 | $54.00 | $54.13 | $53.00 | $53.97 | -0.52% | 3,985 |
| May 4, 2026 | $54.60 | $54.86 | $54.19 | $54.25 | -0.63% | 2,567 |
| Apr 27, 2026 | $54.25 | $54.97 | $54.01 | $54.60 | +0.69% | 17,707 |
| Apr 20, 2026 | $54.75 | $54.75 | $54.19 | $54.22 | -0.97% | 2,888 |
| Apr 13, 2026 | $54.21 | $54.75 | $54.19 | $54.75 | -0.07% | 2,507 |
| Apr 6, 2026 | $54.79 | $54.79 | $54.79 | $54.79 | +0.82% | 105 |
| Mar 30, 2026 | $54.85 | $54.90 | $54.15 | $54.35 | -1.01% | 2,360 |
| Mar 23, 2026 | $54.69 | $55.37 | $54.69 | $54.90 | -0.40% | 1,647 |
| Mar 16, 2026 | $55.00 | $55.57 | $55.00 | $55.12 | +0.40% | 2,156 |
| Mar 9, 2026 | $56.00 | $56.00 | $54.12 | $54.90 | -0.63% | 2,565 |
| Mar 2, 2026 | $54.44 | $55.99 | $54.27 | $55.25 | +1.96% | 3,652 |
| Feb 23, 2026 | $54.50 | $54.50 | $54.19 | $54.19 | -0.29% | 2,933 |
| Feb 17, 2026 | $54.60 | $54.60 | $54.35 | $54.35 | -0.46% | 355 |
| Feb 9, 2026 | $54.50 | $54.90 | $54.50 | $54.60 | +0.31% | 1,910 |
| Feb 2, 2026 | $54.22 | $54.44 | $54.05 | $54.43 | +0.20% | 7,409 |
| Jan 26, 2026 | $54.45 | $54.45 | $53.82 | $54.32 | -0.69% | 4,268 |
| Jan 20, 2026 | $54.47 | $54.70 | $53.64 | $54.70 | +0.09% | 3,045 |
| Jan 12, 2026 | $54.00 | $54.65 | $53.30 | $54.65 | +0.74% | 15,239 |
| Jan 5, 2026 | $53.95 | $55.98 | $53.63 | $54.25 | +0.28% | 7,225 |
| Dec 29, 2025 | $53.86 | $54.10 | $53.70 | $54.10 | -0.32% | 4,777 |
| Dec 22, 2025 | $53.10 | $55.00 | $53.02 | $54.28 | +1.61% | 9,316 |
| Dec 15, 2025 | $53.16 | $54.01 | $52.94 | $53.41 | +0.12% | 6,495 |
| Dec 8, 2025 | $53.58 | $53.90 | $53.35 | $53.35 | -0.93% | 4,756 |
| Dec 1, 2025 | $53.96 | $54.79 | $53.85 | $53.85 | +0.04% | 3,601 |
| Nov 24, 2025 | $54.13 | $54.97 | $53.72 | $53.83 | -0.55% | 3,474 |
| Nov 17, 2025 | $54.20 | $54.81 | $53.50 | $54.13 | -0.68% | 7,749 |
| Nov 10, 2025 | $54.93 | $54.93 | $54.35 | $54.50 | -0.73% | 6,058 |
| Nov 3, 2025 | $54.89 | $54.99 | $54.11 | $54.90 | 0.00% | 5,026 |
| Oct 27, 2025 | $54.96 | $55.00 | $54.11 | $54.90 | -0.11% | 5,283 |
| Oct 20, 2025 | $54.58 | $54.96 | $54.11 | $54.96 | +0.70% | 9,492 |
| Oct 13, 2025 | $54.00 | $54.58 | $53.60 | $54.58 | +0.82% | 4,515 |
| Oct 6, 2025 | $55.30 | $55.60 | $54.02 | $54.14 | -2.74% | 9,812 |
| Sep 29, 2025 | $55.52 | $56.77 | $55.01 | $55.66 | +0.48% | 12,294 |
| Sep 22, 2025 | $56.20 | $56.20 | $55.09 | $55.40 | -0.28% | 5,136 |
| Sep 15, 2025 | $56.90 | $57.81 | $55.07 | $55.55 | -3.54% | 10,869 |
| Sep 8, 2025 | $56.58 | $57.59 | $54.80 | $57.59 | +1.79% | 4,972 |
| Sep 2, 2025 | $55.85 | $56.58 | $55.66 | $56.58 | +1.30% | 618 |
| Aug 25, 2025 | $56.29 | $56.29 | $54.44 | $55.85 | +0.18% | 5,537 |
| Aug 18, 2025 | $53.87 | $56.00 | $53.87 | $55.75 | +1.63% | 3,910 |
| Aug 11, 2025 | $54.30 | $54.99 | $53.56 | $54.86 | +1.02% | 12,486 |
| Aug 4, 2025 | $54.22 | $56.32 | $54.22 | $54.30 | +0.15% | 2,284 |
| Jul 28, 2025 | $55.52 | $55.52 | $54.21 | $54.22 | -2.02% | 1,839 |
| Jul 21, 2025 | $54.22 | $55.50 | $54.22 | $55.34 | +2.07% | 1,100 |
| Jul 14, 2025 | $55.26 | $55.26 | $53.99 | $54.22 | +0.41% | 2,716 |
| Jul 7, 2025 | $55.04 | $55.04 | $53.35 | $54.00 | -1.89% | 6,419 |
| Jun 30, 2025 | $55.04 | $55.04 | $55.04 | $55.04 | +1.61% | 326 |
| Jun 23, 2025 | $53.80 | $54.90 | $53.78 | $54.17 | +0.52% | 3,810 |
| Jun 16, 2025 | $53.89 | $54.02 | $53.78 | $53.89 | -0.96% | 2,560 |
| Jun 9, 2025 | $53.94 | $54.42 | $53.78 | $54.42 | +1.18% | 3,143 |
| Jun 2, 2025 | $53.89 | $54.13 | $53.63 | $53.78 | -0.41% | 3,659 |
| May 27, 2025 | $54.04 | $54.28 | $54.00 | $54.00 | -0.07% | 1,958 |
| May 19, 2025 | $54.05 | $54.63 | $53.96 | $54.04 | -0.59% | 2,280 |
| May 12, 2025 | $54.41 | $55.00 | $54.05 | $54.36 | +0.20% | 9,884 |
| May 5, 2025 | $54.79 | $55.00 | $54.25 | $54.25 | -0.98% | 3,161 |
| Apr 28, 2025 | $57.30 | $57.30 | $54.10 | $54.79 | -4.38% | 3,128 |
| Apr 21, 2025 | $56.27 | $57.30 | $53.51 | $57.30 | +4.23% | 3,892 |
| Apr 14, 2025 | $57.00 | $57.00 | $54.97 | $54.97 | -1.93% | 4,648 |
| Apr 7, 2025 | $55.00 | $57.00 | $55.00 | $56.05 | -0.80% | 4,140 |
| Mar 31, 2025 | $57.25 | $57.67 | $56.00 | $56.50 | -1.28% | 3,427 |
| Mar 24, 2025 | $57.08 | $57.24 | $56.31 | $57.24 | -0.43% | 648 |
| Mar 17, 2025 | $56.74 | $57.60 | $56.65 | $57.48 | -0.33% | 3,025 |
| Mar 10, 2025 | $57.77 | $57.77 | $56.65 | $57.67 | -0.17% | 4,124 |
| Mar 3, 2025 | $59.00 | $59.00 | $57.77 | $57.77 | -2.08% | 1,387 |
| Feb 24, 2025 | $58.49 | $59.34 | $57.50 | $59.00 | +0.85% | 3,078 |
| Feb 18, 2025 | $59.00 | $59.50 | $58.00 | $58.50 | +0.83% | 3,913 |
| Feb 10, 2025 | $57.20 | $69.49 | $57.15 | $58.02 | +3.15% | 34,877 |
| Feb 3, 2025 | $56.40 | $56.75 | $56.20 | $56.25 | -0.44% | 2,088 |
| Jan 27, 2025 | $56.76 | $56.95 | $56.25 | $56.50 | +1.75% | 2,044 |
| Jan 21, 2025 | $55.20 | $56.29 | $55.10 | $55.53 | +0.09% | 2,074 |
| Jan 13, 2025 | $54.45 | $55.48 | $54.45 | $55.48 | +1.97% | 859 |
| Jan 6, 2025 | $55.16 | $56.05 | $54.17 | $54.41 | -1.66% | 3,819 |
| Dec 30, 2024 | $55.10 | $56.10 | $54.77 | $55.33 | -0.94% | 5,916 |
| Dec 23, 2024 | $56.01 | $56.50 | $55.10 | $55.85 | -0.30% | 3,102 |
| Dec 16, 2024 | $57.89 | $57.89 | $55.65 | $56.02 | -2.15% | 5,961 |
| Dec 9, 2024 | $57.56 | $57.60 | $56.61 | $57.25 | -0.54% | 1,447 |
| Dec 2, 2024 | $59.00 | $60.90 | $56.17 | $57.56 | -3.26% | 4,454 |
| Nov 25, 2024 | $57.25 | $59.50 | $57.25 | $59.50 | +3.93% | 1,871 |
| Nov 18, 2024 | $58.28 | $59.30 | $57.00 | $57.25 | -2.97% | 5,257 |
| Nov 11, 2024 | $60.00 | $61.86 | $58.10 | $59.00 | -1.67% | 1,673 |
| Nov 4, 2024 | $60.04 | $60.50 | $58.58 | $60.00 | -3.54% | 5,350 |
| Oct 28, 2024 | $59.40 | $62.21 | $58.45 | $62.21 | -2.64% | 2,133 |
| Oct 21, 2024 | $64.15 | $65.00 | $63.89 | $63.89 | -0.41% | 1,927 |
| Oct 14, 2024 | $64.15 | $64.15 | $64.15 | $64.15 | 0.00% | 708 |
| Oct 7, 2024 | $64.50 | $64.50 | $64.15 | $64.15 | -0.54% | 191 |
| Sep 30, 2024 | $65.85 | $66.00 | $64.50 | $64.50 | -0.01% | 4,943 |
| Sep 23, 2024 | $63.31 | $64.50 | $63.24 | $64.50 | +1.57% | 1,806 |
| Sep 16, 2024 | $62.13 | $63.50 | $61.75 | $63.50 | +2.58% | 1,076 |
| Sep 9, 2024 | $60.02 | $62.00 | $60.02 | $61.90 | +3.13% | 2,344 |
| Sep 3, 2024 | $62.60 | $62.60 | $59.30 | $60.02 | -4.12% | 2,804 |
| Aug 26, 2024 | $58.24 | $64.64 | $57.96 | $62.60 | +8.01% | 9,740 |
| Aug 19, 2024 | $57.25 | $57.96 | $56.30 | $57.96 | +1.72% | 6,676 |
| Aug 12, 2024 | $55.15 | $57.50 | $54.50 | $56.98 | +3.12% | 7,841 |
| Aug 5, 2024 | $55.56 | $56.00 | $55.08 | $55.26 | -0.84% | 4,595 |
| Jul 29, 2024 | $55.25 | $56.49 | $55.25 | $55.73 | +1.28% | 11,858 |
| Jul 22, 2024 | $55.00 | $55.35 | $54.55 | $55.02 | +0.26% | 3,987 |
| Jul 15, 2024 | $54.88 | $54.89 | $54.60 | $54.88 | +0.42% | 3,498 |
| Jul 8, 2024 | $54.80 | $55.00 | $54.60 | $54.65 | -0.44% | 5,687 |
| Jul 1, 2024 | $54.52 | $54.96 | $54.40 | $54.89 | -0.15% | 1,349 |
| Jun 24, 2024 | $54.76 | $54.97 | $54.43 | $54.97 | -0.24% | 3,761 |
| Jun 17, 2024 | $55.50 | $55.50 | $54.60 | $55.10 | -0.71% | 421 |
| Jun 10, 2024 | $55.31 | $56.32 | $54.38 | $55.50 | +0.33% | 4,523 |
| Jun 3, 2024 | $55.00 | $56.83 | $54.88 | $55.31 | +0.93% | 4,243 |
| May 28, 2024 | $55.03 | $55.19 | $54.80 | $54.80 | +0.09% | 4,915 |
| May 20, 2024 | $54.63 | $55.00 | $54.50 | $54.75 | -0.45% | 3,773 |
| May 13, 2024 | $55.00 | $55.99 | $54.71 | $55.00 | +0.02% | 2,844 |
| May 6, 2024 | $55.00 | $55.02 | $54.99 | $54.99 | +1.12% | 1,153 |
| Apr 29, 2024 | $55.41 | $55.65 | $54.38 | $54.38 | -2.88% | 6,189 |
| Apr 22, 2024 | $55.38 | $55.99 | $55.21 | $55.99 | -1.77% | 2,169 |
| Apr 15, 2024 | $56.03 | $57.00 | $54.36 | $57.00 | +1.73% | 3,097 |
| Apr 8, 2024 | $57.45 | $57.45 | $55.71 | $56.03 | -2.47% | 2,326 |
| Apr 1, 2024 | $57.62 | $58.00 | $56.43 | $57.45 | -0.59% | 15,478 |
| Mar 25, 2024 | $58.00 | $58.04 | $57.73 | $57.79 | -0.01% | 1,589 |
| Mar 18, 2024 | $57.00 | $57.95 | $57.00 | $57.79 | +1.14% | 3,707 |
| Mar 11, 2024 | $56.84 | $57.33 | $56.37 | $57.14 | +1.67% | 2,997 |
| Mar 4, 2024 | $56.61 | $57.94 | $56.20 | $56.20 | -0.67% | 4,334 |
| Feb 26, 2024 | $56.50 | $56.70 | $56.50 | $56.58 | +0.14% | 469 |
| Feb 20, 2024 | $56.49 | $57.02 | $56.24 | $56.50 | -0.17% | 3,083 |
| Feb 12, 2024 | $56.30 | $56.80 | $56.20 | $56.60 | -0.28% | 8,037 |
| Feb 5, 2024 | $57.06 | $57.24 | $56.26 | $56.76 | -1.09% | 3,877 |
| Jan 29, 2024 | $56.83 | $57.42 | $56.59 | $57.39 | +2.00% | 3,976 |
| Jan 22, 2024 | $56.33 | $56.95 | $56.20 | $56.26 | -0.11% | 3,084 |
| Jan 16, 2024 | $56.30 | $57.38 | $56.28 | $56.32 | -1.02% | 1,659 |
| Jan 8, 2024 | $56.20 | $56.90 | $56.16 | $56.90 | +1.86% | 4,927 |
| Jan 2, 2024 | $55.88 | $55.95 | $55.50 | $55.86 | -0.05% | 7,042 |
| Dec 26, 2023 | $55.24 | $55.98 | $54.86 | $55.89 | +0.86% | 4,745 |
| Dec 18, 2023 | $55.59 | $57.00 | $55.34 | $55.41 | -1.76% | 4,523 |
| Dec 11, 2023 | $55.56 | $57.20 | $54.97 | $56.40 | +1.52% | 11,809 |
| Dec 4, 2023 | $54.70 | $55.55 | $54.50 | $55.55 | +1.28% | 7,218 |
| Nov 27, 2023 | $56.24 | $56.24 | $53.91 | $54.85 | -2.00% | 5,442 |
| Nov 20, 2023 | $55.00 | $56.25 | $55.00 | $55.97 | +1.76% | 8,214 |
| Nov 13, 2023 | $53.50 | $55.14 | $53.22 | $55.00 | +4.76% | 3,940 |
| Nov 6, 2023 | $55.12 | $55.12 | $52.19 | $52.50 | -4.72% | 2,737 |
| Oct 30, 2023 | $54.46 | $56.38 | $51.96 | $55.10 | +0.44% | 11,841 |
| Oct 23, 2023 | $55.03 | $55.37 | $54.86 | $54.86 | -1.51% | 3,590 |
| Oct 16, 2023 | $56.57 | $56.57 | $55.25 | $55.70 | -1.54% | 2,888 |
| Oct 9, 2023 | $55.46 | $57.25 | $55.33 | $56.57 | +1.28% | 2,633 |
| Oct 2, 2023 | $57.20 | $57.71 | $55.86 | $55.86 | -2.71% | 4,152 |
| Sep 25, 2023 | $57.98 | $58.37 | $57.41 | $57.41 | -0.99% | 4,007 |
| Sep 18, 2023 | $57.94 | $58.93 | $57.77 | $57.98 | +0.16% | 12,627 |
| Sep 11, 2023 | $58.10 | $58.10 | $57.89 | $57.89 | -0.15% | 4,142 |
| Sep 5, 2023 | $58.05 | $58.25 | $57.93 | $57.98 | -0.47% | 2,592 |
| Aug 28, 2023 | $58.07 | $58.25 | $57.88 | $58.25 | +0.17% | 3,129 |
| Aug 21, 2023 | $58.01 | $58.15 | $57.88 | $58.15 | -0.26% | 4,602 |
| Aug 14, 2023 | $58.23 | $58.48 | $58.01 | $58.30 | -1.02% | 3,730 |
| Aug 7, 2023 | $58.25 | $58.95 | $58.10 | $58.90 | +1.12% | 3,721 |
| Jul 31, 2023 | $58.81 | $65.60 | $58.25 | $58.25 | -2.10% | 8,190 |
| Jul 24, 2023 | $58.35 | $59.50 | $58.35 | $59.50 | +0.42% | 3,151 |
| Jul 17, 2023 | $59.50 | $59.50 | $58.81 | $59.25 | +0.49% | 1,937 |
| Jul 10, 2023 | $59.99 | $59.99 | $57.43 | $58.96 | -1.72% | 3,040 |
| Jul 3, 2023 | $60.50 | $61.99 | $59.30 | $59.99 | -1.04% | 2,480 |
| Jun 26, 2023 | $61.32 | $61.32 | $60.00 | $60.62 | -2.23% | 3,566 |
| Jun 20, 2023 | $61.40 | $62.01 | $61.05 | $62.00 | +0.90% | 3,009 |
| Jun 12, 2023 | $61.75 | $62.00 | $61.00 | $61.45 | -0.97% | 1,682 |
| Jun 5, 2023 | $62.26 | $62.40 | $60.89 | $62.05 | -1.32% | 2,346 |
| May 30, 2023 | $60.92 | $63.20 | $60.92 | $62.88 | +2.24% | 1,091 |
| May 22, 2023 | $61.75 | $62.10 | $61.00 | $61.50 | -0.80% | 1,127 |
| May 15, 2023 | $63.23 | $63.23 | $61.01 | $62.00 | -1.95% | 2,574 |
| May 8, 2023 | $63.34 | $63.34 | $62.50 | $63.23 | +0.37% | 1,270 |
| May 1, 2023 | $63.55 | $63.78 | $62.30 | $63.00 | -0.79% | 4,138 |
| Apr 24, 2023 | $64.25 | $64.50 | $63.00 | $63.50 | -1.01% | 4,714 |
| Apr 17, 2023 | $65.00 | $65.00 | $63.93 | $64.15 | -0.67% | 5,653 |
| Apr 10, 2023 | $65.81 | $65.81 | $64.08 | $64.58 | -1.87% | 1,669 |
| Apr 3, 2023 | $65.49 | $65.81 | $65.49 | $65.81 | +2.03% | 669 |
| Mar 27, 2023 | $64.13 | $64.50 | $63.75 | $64.50 | -0.86% | 1,810 |
| Mar 20, 2023 | $64.25 | $65.45 | $63.59 | $65.06 | +1.70% | 3,739 |
| Mar 13, 2023 | $63.39 | $64.71 | $62.88 | $63.97 | +0.91% | 3,696 |
| Mar 6, 2023 | $64.90 | $65.75 | $63.39 | $63.39 | -3.18% | 2,003 |
| Feb 27, 2023 | $64.00 | $65.48 | $64.00 | $65.48 | +2.31% | 1,844 |
| Feb 21, 2023 | $64.00 | $64.59 | $62.50 | $64.00 | -4.76% | 2,633 |
| Feb 13, 2023 | $67.59 | $67.59 | $65.28 | $67.20 | -0.58% | 1,099 |
| Feb 6, 2023 | $66.00 | $67.79 | $66.00 | $67.59 | +3.19% | 2,281 |
| Jan 30, 2023 | $67.00 | $67.99 | $64.77 | $65.50 | 0.00% | 1,695 |
| Jan 23, 2023 | $67.24 | $67.24 | $65.50 | $65.50 | -2.82% | 1,364 |
| Jan 17, 2023 | $61.11 | $67.40 | $61.02 | $67.40 | +7.84% | 9,698 |
| Jan 9, 2023 | $63.05 | $63.70 | $62.00 | $62.50 | -0.87% | 3,518 |
| Jan 3, 2023 | $62.25 | $63.45 | $62.00 | $63.05 | +1.29% | 6,648 |
| Dec 27, 2022 | $60.25 | $62.50 | $60.25 | $62.25 | +2.52% | 8,175 |
| Dec 19, 2022 | $61.59 | $62.90 | $60.01 | $60.72 | -2.06% | 14,488 |
| Dec 12, 2022 | $63.00 | $63.00 | $61.39 | $62.00 | +0.80% | 5,022 |
| Dec 5, 2022 | $63.00 | $63.00 | $61.40 | $61.51 | +0.41% | 2,201 |
| Nov 28, 2022 | $62.90 | $62.90 | $61.26 | $61.26 | -2.11% | 3,596 |
| Nov 21, 2022 | $62.70 | $63.53 | $61.00 | $62.58 | -2.04% | 4,979 |
| Nov 14, 2022 | $63.99 | $64.00 | $61.25 | $63.88 | +4.72% | 3,122 |
| Nov 7, 2022 | $65.00 | $65.00 | $61.00 | $61.00 | -6.34% | 3,567 |
| Oct 31, 2022 | $67.50 | $68.00 | $65.10 | $65.13 | -3.51% | 2,093 |
| Oct 24, 2022 | $68.00 | $68.00 | $65.00 | $67.50 | -0.74% | 1,870 |
| Oct 17, 2022 | $65.00 | $68.00 | $65.00 | $68.00 | +1.68% | 3,387 |
| Oct 10, 2022 | $70.00 | $70.00 | $64.53 | $66.88 | -4.46% | 842 |
| Oct 3, 2022 | $69.97 | $70.00 | $69.00 | $70.00 | +0.04% | 701 |
| Sep 26, 2022 | $70.00 | $70.00 | $68.75 | $69.97 | -1.90% | 3,222 |
| Sep 19, 2022 | $70.05 | $71.33 | $70.05 | $71.33 | +1.90% | 705 |
| Sep 12, 2022 | $72.50 | $72.50 | $68.95 | $70.00 | -3.43% | 1,421 |
| Sep 6, 2022 | $71.60 | $72.50 | $69.00 | $72.49 | +0.75% | 4,068 |
| Aug 29, 2022 | $73.00 | $73.00 | $71.60 | $71.95 | -0.42% | 793 |
| Aug 22, 2022 | $71.58 | $72.25 | $71.56 | $72.25 | +0.94% | 781 |
| Aug 15, 2022 | $72.35 | $73.50 | $71.15 | $71.58 | -3.27% | 20,191 |
| Aug 8, 2022 | $72.11 | $74.00 | $70.79 | $74.00 | +2.62% | 3,090 |
| Aug 1, 2022 | $72.12 | $72.12 | $72.11 | $72.11 | -0.01% | 299 |
| Jul 25, 2022 | $74.08 | $74.08 | $69.15 | $72.12 | -2.65% | 2,830 |
| Jul 18, 2022 | $73.50 | $74.08 | $72.94 | $74.08 | +2.89% | 2,940 |
| Jul 11, 2022 | $70.60 | $73.65 | $69.37 | $72.00 | +0.68% | 4,812 |
| Jul 5, 2022 | $75.09 | $75.09 | $69.51 | $71.51 | -4.61% | 1,380 |
| Jun 27, 2022 | $75.52 | $77.00 | $72.29 | $74.97 | -0.73% | 3,236 |
| Jun 21, 2022 | $70.00 | $75.52 | $69.00 | $75.52 | +10.25% | 6,844 |
| Jun 13, 2022 | $70.00 | $70.00 | $68.02 | $68.50 | +1.41% | 6,224 |
| Jun 6, 2022 | $70.50 | $70.50 | $67.55 | $67.55 | -4.18% | 5,538 |
| May 31, 2022 | $70.40 | $70.50 | $69.25 | $70.50 | +0.36% | 1,334 |
| May 23, 2022 | $67.50 | $70.25 | $67.50 | $70.25 | +4.07% | 975 |
| May 16, 2022 | $70.25 | $70.25 | $67.50 | $67.50 | -3.91% | 1,097 |
| May 9, 2022 | $67.99 | $70.25 | $67.68 | $70.25 | +1.81% | 4,390 |
| May 2, 2022 | $68.02 | $70.50 | $68.00 | $69.00 | +0.23% | 6,501 |
| Apr 25, 2022 | $70.01 | $74.52 | $67.21 | $68.84 | -2.35% | 11,035 |
| Apr 18, 2022 | $71.35 | $74.54 | $70.25 | $70.50 | +0.36% | 3,961 |
| Apr 11, 2022 | $70.41 | $71.50 | $70.25 | $70.25 | -0.71% | 1,975 |
| Apr 4, 2022 | $79.20 | $79.20 | $70.26 | $70.75 | -8.40% | 11,385 |
| Mar 28, 2022 | $80.50 | $81.43 | $76.69 | $77.24 | -3.99% | 8,930 |
| Mar 21, 2022 | $81.00 | $81.03 | $80.02 | $80.45 | -0.68% | 2,228 |
| Mar 14, 2022 | $81.05 | $81.05 | $80.49 | $81.00 | -0.06% | 716 |
| Mar 7, 2022 | $80.30 | $81.10 | $79.65 | $81.05 | +0.98% | 1,944 |
| Feb 28, 2022 | $81.21 | $82.01 | $80.02 | $80.26 | -5.90% | 2,884 |
| Feb 22, 2022 | $85.00 | $85.44 | $85.00 | $85.29 | -0.68% | 920 |
| Feb 14, 2022 | $89.63 | $89.63 | $85.88 | $85.88 | -6.29% | 1,520 |
| Feb 7, 2022 | $91.50 | $91.85 | $91.20 | $91.64 | +0.15% | 1,784 |
| Jan 31, 2022 | $92.12 | $92.25 | $91.50 | $91.50 | -0.83% | 3,161 |
| Jan 24, 2022 | $93.31 | $94.00 | $92.27 | $92.27 | -1.11% | 1,267 |
| Jan 18, 2022 | $94.06 | $94.06 | $93.11 | $93.31 | -0.80% | 907 |
| Jan 10, 2022 | $93.23 | $94.06 | $93.16 | $94.06 | -0.31% | 762 |
| Jan 3, 2022 | $94.35 | $94.35 | $94.35 | $94.35 | 0.00% | – |
| Dec 27, 2021 | $93.81 | $94.35 | $93.81 | $94.35 | +0.58% | 401 |
| Dec 20, 2021 | $94.16 | $95.00 | $93.81 | $93.81 | -0.20% | 904 |
| Dec 13, 2021 | $93.93 | $94.00 | $93.41 | $94.00 | +0.44% | 3,801 |
| Dec 6, 2021 | $94.00 | $94.00 | $93.59 | $93.59 | +0.37% | 474 |
| Nov 29, 2021 | $94.00 | $94.00 | $93.24 | $93.25 | -0.80% | 1,436 |
| Nov 22, 2021 | $93.60 | $94.00 | $93.60 | $94.00 | +0.59% | 1,034 |
| Nov 15, 2021 | $94.00 | $94.00 | $93.45 | $93.45 | -0.32% | 3,042 |
| Nov 8, 2021 | $94.00 | $94.00 | $93.60 | $93.75 | +0.30% | 3,180 |
| Nov 1, 2021 | $93.46 | $94.00 | $93.45 | $93.47 | +0.02% | 1,533 |
| Oct 25, 2021 | $93.78 | $93.80 | $93.00 | $93.45 | -0.59% | 2,249 |
| Oct 18, 2021 | $92.91 | $94.00 | $92.87 | $94.00 | +0.60% | 2,694 |
| Oct 11, 2021 | $93.81 | $93.81 | $93.44 | $93.44 | -1.38% | 453 |
| Oct 4, 2021 | $94.88 | $94.88 | $93.85 | $94.74 | -0.14% | 413 |
| Sep 27, 2021 | $94.88 | $94.88 | $94.88 | $94.88 | -0.13% | 267 |
| Sep 20, 2021 | $95.50 | $95.50 | $95.00 | $95.00 | -0.05% | 465 |
| Sep 13, 2021 | $95.31 | $96.00 | $95.05 | $95.05 | -0.28% | 764 |
| Sep 7, 2021 | $95.62 | $97.00 | $95.30 | $95.31 | -0.32% | 938 |
| Aug 30, 2021 | $94.39 | $95.62 | $94.39 | $95.62 | +1.99% | 637 |
| Aug 23, 2021 | $94.13 | $95.50 | $93.75 | $93.75 | +0.00% | 1,329 |
| Aug 16, 2021 | $92.90 | $95.45 | $92.90 | $93.75 | +0.86% | 1,790 |
| Aug 9, 2021 | $92.96 | $93.52 | $92.95 | $92.95 | +0.49% | 1,311 |
| Aug 2, 2021 | $92.76 | $95.27 | $92.50 | $92.50 | -0.07% | 2,168 |
| Jul 26, 2021 | $95.74 | $97.47 | $92.33 | $92.56 | -1.53% | 1,900 |
| Jul 19, 2021 | $96.10 | $96.10 | $94.00 | $94.00 | -2.18% | 775 |
| Jul 12, 2021 | $96.80 | $96.80 | $96.10 | $96.10 | -0.72% | 511 |
| Jul 6, 2021 | $96.00 | $96.80 | $96.00 | $96.80 | +0.84% | 1,197 |
| Jun 28, 2021 | $96.95 | $96.95 | $94.04 | $96.00 | -0.98% | 1,510 |
| Jun 21, 2021 | $96.74 | $96.95 | $92.16 | $96.95 | +0.22% | 803 |
| Jun 14, 2021 | $93.50 | $97.49 | $91.12 | $96.74 | +3.47% | 1,709 |
| Jun 7, 2021 | $92.00 | $93.90 | $89.99 | $93.50 | +1.64% | 3,677 |
| Jun 1, 2021 | $91.25 | $91.99 | $91.25 | $91.99 | +1.90% | 568 |
| May 24, 2021 | $89.75 | $91.00 | $89.73 | $90.28 | +0.58% | 1,558 |
| May 17, 2021 | $91.63 | $91.63 | $89.37 | $89.75 | -2.05% | 2,526 |
| May 10, 2021 | $87.87 | $92.25 | $87.87 | $91.63 | +4.27% | 1,158 |
| May 3, 2021 | $88.17 | $92.24 | $87.87 | $87.87 | -1.82% | 2,111 |
| Apr 26, 2021 | $90.99 | $90.99 | $89.33 | $89.50 | -1.64% | 1,658 |
| Apr 19, 2021 | $89.95 | $91.84 | $89.90 | $90.99 | +1.22% | 3,223 |
| Apr 12, 2021 | $91.56 | $91.56 | $89.03 | $89.90 | -2.26% | 4,577 |
| Apr 5, 2021 | $91.45 | $91.98 | $91.45 | $91.98 | +1.07% | 838 |
| Mar 29, 2021 | $91.00 | $91.02 | $91.00 | $91.00 | +0.00% | 1,438 |
| Mar 22, 2021 | $88.61 | $92.01 | $88.52 | $91.00 | +1.17% | 5,038 |
| Mar 15, 2021 | $89.00 | $92.00 | $89.00 | $89.95 | +1.64% | 3,312 |
| Mar 8, 2021 | $87.50 | $89.00 | $86.30 | $88.50 | -0.56% | 2,787 |
| Mar 1, 2021 | $85.77 | $89.00 | $85.60 | $89.00 | +3.54% | 2,403 |
| Feb 22, 2021 | $87.85 | $87.86 | $85.50 | $85.96 | -2.15% | 3,423 |
| Feb 16, 2021 | $88.00 | $88.00 | $87.50 | $87.85 | -0.42% | 1,073 |
| Feb 8, 2021 | $88.41 | $89.00 | $87.25 | $88.22 | -0.25% | 3,384 |
| Feb 1, 2021 | $87.49 | $88.50 | $85.76 | $88.45 | +2.85% | 3,925 |
| Jan 25, 2021 | $87.50 | $88.50 | $85.25 | $86.00 | -1.69% | 7,667 |
| Jan 19, 2021 | $87.51 | $88.85 | $85.46 | $87.48 | +0.60% | 4,866 |
| Jan 11, 2021 | $88.20 | $88.20 | $86.18 | $86.96 | -1.41% | 2,418 |
| Jan 4, 2021 | $88.11 | $88.40 | $87.38 | $88.20 | -0.28% | 3,114 |
| Dec 28, 2020 | $87.52 | $89.00 | $87.52 | $88.45 | +1.06% | 2,361 |
| Dec 21, 2020 | $89.65 | $89.65 | $87.52 | $87.52 | +0.31% | 4,949 |
| Dec 14, 2020 | $88.06 | $89.44 | $87.02 | $87.25 | -0.92% | 3,812 |
| Dec 7, 2020 | $87.85 | $88.06 | $86.67 | $88.06 | +0.36% | 1,825 |
| Nov 30, 2020 | $87.75 | $87.75 | $86.93 | $87.74 | +0.26% | 3,352 |
| Nov 23, 2020 | $86.97 | $87.99 | $86.97 | $87.52 | +0.02% | 2,162 |
| Nov 16, 2020 | $86.50 | $87.98 | $86.00 | $87.50 | +1.74% | 6,882 |
| Nov 9, 2020 | $84.50 | $86.25 | $84.50 | $86.00 | +1.81% | 3,259 |
| Nov 2, 2020 | $86.48 | $86.48 | $84.47 | $84.47 | -1.19% | 2,078 |
| Oct 26, 2020 | $84.50 | $85.50 | $84.38 | $85.48 | -0.60% | 3,018 |
| Oct 19, 2020 | $84.33 | $87.00 | $84.25 | $86.00 | +1.98% | 7,219 |
| Oct 12, 2020 | $87.97 | $87.97 | $84.00 | $84.33 | -4.13% | 1,535 |
| Oct 5, 2020 | $85.25 | $87.97 | $84.43 | $87.97 | +3.19% | 1,077 |
| Sep 28, 2020 | $85.28 | $85.28 | $85.25 | $85.25 | +0.89% | 1,118 |
| Sep 21, 2020 | $84.00 | $85.00 | $84.00 | $84.50 | +0.60% | 1,645 |
| Sep 14, 2020 | $84.00 | $86.50 | $83.85 | $84.00 | 0.00% | 1,055 |
| Sep 8, 2020 | $85.29 | $86.00 | $84.00 | $84.00 | -1.52% | 973 |
| Aug 31, 2020 | $84.75 | $85.29 | $84.75 | $85.29 | +2.15% | 277 |
| Aug 24, 2020 | $86.21 | $86.21 | $83.04 | $83.50 | +1.16% | 1,145 |
| Aug 17, 2020 | $84.00 | $86.00 | $82.54 | $82.54 | -1.73% | 5,264 |
| Aug 10, 2020 | $84.55 | $87.40 | $84.00 | $84.00 | +0.57% | 4,249 |
| Aug 3, 2020 | $83.75 | $84.75 | $82.90 | $83.52 | -0.27% | 1,896 |
| Jul 27, 2020 | $80.00 | $84.00 | $80.00 | $83.75 | +4.69% | 1,476 |
| Jul 20, 2020 | $81.00 | $83.50 | $80.00 | $80.00 | +0.00% | 2,320 |
| Jul 13, 2020 | $80.00 | $81.00 | $79.52 | $80.00 | 0.00% | 2,636 |
| Jul 6, 2020 | $79.81 | $80.98 | $79.81 | $80.00 | 0.00% | 3,016 |
| Jun 29, 2020 | $80.99 | $80.99 | $77.51 | $80.00 | -1.22% | 1,452 |
| Jun 22, 2020 | $78.87 | $80.99 | $78.76 | $80.99 | +2.79% | 572 |
| Jun 15, 2020 | $77.11 | $80.02 | $77.11 | $78.79 | +2.18% | 784 |
| Jun 8, 2020 | $79.97 | $81.00 | $77.11 | $77.11 | -3.59% | 1,960 |
| Jun 1, 2020 | $77.33 | $79.98 | $76.80 | $79.98 | +3.42% | 2,224 |
| May 26, 2020 | $77.57 | $78.00 | $76.35 | $77.33 | -0.31% | 1,063 |
| May 18, 2020 | $75.80 | $80.52 | $75.80 | $77.57 | +2.35% | 1,158 |
| May 11, 2020 | $77.20 | $77.40 | $75.25 | $75.79 | -1.83% | 3,504 |
| May 4, 2020 | $79.01 | $79.01 | $77.20 | $77.20 | -4.69% | 1,725 |
| Apr 27, 2020 | $76.73 | $81.08 | $76.50 | $81.00 | +5.33% | 1,971 |
| Apr 20, 2020 | $76.50 | $77.50 | $74.00 | $76.90 | -3.73% | 5,158 |
| Apr 13, 2020 | $77.05 | $79.88 | $75.76 | $79.88 | +3.62% | 3,989 |
| Apr 6, 2020 | $77.10 | $77.10 | $76.64 | $77.09 | -3.15% | 989 |
| Mar 30, 2020 | $73.84 | $79.80 | $73.77 | $79.60 | +2.05% | 2,017 |
| Mar 23, 2020 | $79.61 | $80.00 | $73.69 | $78.00 | -2.02% | 1,239 |
| Mar 16, 2020 | $75.00 | $79.61 | $74.75 | $79.61 | -3.10% | 6,292 |
| Mar 9, 2020 | $84.00 | $84.00 | $81.00 | $82.16 | -2.20% | 3,739 |
| Mar 2, 2020 | $85.00 | $85.50 | $84.00 | $84.00 | 0.00% | 1,444 |
| Feb 24, 2020 | $86.39 | $87.50 | $83.52 | $84.00 | -4.62% | 5,210 |
| Feb 18, 2020 | $88.41 | $88.50 | $88.07 | $88.07 | +2.14% | 620 |
| Feb 10, 2020 | $87.00 | $87.50 | $85.80 | $86.23 | +1.06% | 730 |
| Feb 3, 2020 | $86.45 | $86.45 | $85.00 | $85.32 | -1.36% | 1,421 |
| Jan 27, 2020 | $86.50 | $86.50 | $86.00 | $86.50 | +1.49% | 1,939 |
| Jan 21, 2020 | $87.32 | $89.49 | $85.23 | $85.23 | -4.36% | 1,560 |
| Jan 13, 2020 | $87.32 | $89.12 | $87.32 | $89.12 | +2.03% | 1,432 |
| Jan 6, 2020 | $88.00 | $88.67 | $87.33 | $87.34 | -1.16% | 817 |
| Dec 30, 2019 | $86.76 | $88.90 | $86.75 | $88.36 | +1.22% | 3,368 |
| Dec 23, 2019 | $87.09 | $87.30 | $85.58 | $87.30 | +2.54% | 3,441 |
| Dec 16, 2019 | $85.00 | $85.14 | $85.00 | $85.14 | -0.54% | 1,801 |
| Dec 9, 2019 | $85.63 | $86.25 | $85.59 | $85.60 | -0.04% | 505 |
| Dec 2, 2019 | $85.20 | $85.63 | $85.20 | $85.63 | +0.50% | 260 |
| Nov 25, 2019 | $85.06 | $85.41 | $85.06 | $85.20 | -0.70% | 1,453 |
| Nov 18, 2019 | $86.00 | $86.50 | $85.80 | $85.80 | +0.19% | 1,033 |
| Nov 11, 2019 | $85.30 | $85.64 | $85.15 | $85.64 | +0.25% | 3,727 |
| Nov 4, 2019 | $84.50 | $85.43 | $84.23 | $85.43 | +0.72% | 6,173 |
| Oct 28, 2019 | $85.00 | $85.00 | $84.66 | $84.82 | +0.38% | 2,019 |
| Oct 21, 2019 | $85.00 | $85.00 | $84.50 | $84.50 | -0.58% | 1,865 |
| Oct 14, 2019 | $84.94 | $85.00 | $84.94 | $84.99 | +0.64% | 3,587 |
| Oct 7, 2019 | $84.00 | $84.72 | $84.00 | $84.45 | +0.54% | 1,954 |
| Sep 30, 2019 | $83.52 | $85.00 | $83.52 | $84.00 | +0.59% | 3,925 |
| Sep 23, 2019 | $83.37 | $85.00 | $83.35 | $83.51 | -1.28% | 3,036 |
| Sep 16, 2019 | $84.00 | $84.59 | $83.00 | $84.59 | +0.71% | 2,346 |
| Sep 9, 2019 | $84.50 | $84.50 | $83.00 | $83.99 | -0.60% | 4,691 |
| Sep 3, 2019 | $84.25 | $84.50 | $83.51 | $84.50 | +0.74% | 3,171 |
| Aug 26, 2019 | $83.29 | $84.01 | $83.29 | $83.88 | +0.46% | 22,953 |
| Aug 19, 2019 | $83.85 | $83.85 | $83.08 | $83.50 | -0.42% | 975 |
| Aug 12, 2019 | $84.75 | $84.75 | $82.91 | $83.85 | -1.06% | 1,330 |
| Aug 5, 2019 | $82.81 | $84.75 | $82.81 | $84.75 | +1.16% | 517 |
| Jul 29, 2019 | $83.04 | $85.82 | $82.78 | $83.78 | +0.89% | 961 |
| Jul 22, 2019 | $82.36 | $84.77 | $82.36 | $83.04 | +0.19% | 2,460 |
| Jul 15, 2019 | $83.57 | $84.68 | $82.30 | $82.88 | -0.82% | 1,577 |
| Jul 8, 2019 | $82.03 | $84.78 | $81.50 | $83.57 | +1.29% | 6,136 |
| Jul 1, 2019 | $82.50 | $82.50 | $82.50 | $82.50 | 0.00% | – |
| Jun 24, 2019 | $83.25 | $83.25 | $81.81 | $82.50 | -0.90% | 585 |
| Jun 17, 2019 | $81.26 | $83.99 | $81.26 | $83.25 | -0.60% | 560 |
| Jun 10, 2019 | $82.00 | $84.00 | $82.00 | $83.75 | +1.52% | 2,568 |
| Jun 3, 2019 | $81.50 | $83.50 | $81.50 | $82.50 | +1.23% | 420 |
| May 28, 2019 | $83.15 | $83.25 | $81.50 | $81.50 | -2.04% | 857 |
| May 20, 2019 | $81.70 | $83.20 | $81.00 | $83.20 | +0.73% | 4,455 |
| May 13, 2019 | $84.50 | $84.50 | $82.60 | $82.60 | -1.42% | 900 |
| May 6, 2019 | $83.45 | $83.79 | $83.45 | $83.79 | +0.41% | 102 |
| Apr 29, 2019 | $84.22 | $84.22 | $83.40 | $83.45 | -0.91% | 980 |
| Apr 22, 2019 | $84.21 | $84.22 | $83.50 | $84.22 | +0.01% | 2,420 |
| Apr 15, 2019 | $82.98 | $84.21 | $82.98 | $84.21 | +1.59% | 776 |
| Apr 8, 2019 | $83.57 | $85.50 | $82.00 | $82.89 | -0.11% | 3,705 |
| Apr 1, 2019 | $82.05 | $84.50 | $81.90 | $82.98 | +0.58% | 8,930 |
| Mar 25, 2019 | $82.00 | $82.50 | $82.00 | $82.50 | +0.61% | 200 |
| Mar 18, 2019 | $82.00 | $82.00 | $82.00 | $82.00 | +0.39% | 125 |
| Mar 11, 2019 | $82.00 | $82.00 | $81.28 | $81.69 | +0.91% | 1,121 |
| Mar 4, 2019 | $82.00 | $82.00 | $79.00 | $80.95 | -1.28% | 2,906 |
| Feb 25, 2019 | $80.21 | $82.02 | $80.19 | $82.00 | +3.14% | 1,934 |
| Feb 19, 2019 | $79.30 | $80.50 | $79.25 | $79.50 | +0.25% | 2,684 |
| Feb 11, 2019 | $80.12 | $81.00 | $79.30 | $79.30 | -1.02% | 623 |
| Feb 4, 2019 | $81.00 | $81.00 | $79.72 | $80.12 | -1.09% | 1,873 |
| Jan 28, 2019 | $78.30 | $81.30 | $78.30 | $81.00 | +3.45% | 2,424 |
| Jan 22, 2019 | $80.53 | $81.00 | $78.30 | $78.30 | -2.77% | 1,000 |
| Jan 14, 2019 | $81.50 | $81.50 | $79.01 | $80.53 | -1.20% | 1,302 |
| Jan 7, 2019 | $78.29 | $81.50 | $77.50 | $81.50 | +4.10% | 23,622 |
| Dec 31, 2018 | $75.60 | $78.29 | $75.60 | $78.29 | +3.56% | 3,583 |
| Dec 24, 2018 | $80.00 | $80.00 | $73.47 | $75.60 | -5.50% | 4,281 |
| Dec 17, 2018 | $77.90 | $80.00 | $77.50 | $80.00 | +0.95% | 5,029 |
| Dec 10, 2018 | $80.97 | $80.97 | $78.00 | $79.25 | -0.94% | 4,187 |
| Dec 3, 2018 | $80.71 | $81.00 | $78.00 | $80.00 | -0.88% | 3,307 |
| Nov 26, 2018 | $81.00 | $81.54 | $78.05 | $80.71 | -0.36% | 2,544 |
| Nov 19, 2018 | $79.90 | $82.00 | $77.80 | $81.00 | +2.52% | 6,024 |
| Nov 12, 2018 | $82.00 | $82.00 | $79.00 | $79.01 | -3.65% | 3,161 |
| Nov 5, 2018 | $79.36 | $82.00 | $79.36 | $82.00 | +0.92% | 1,385 |
| Oct 29, 2018 | $80.37 | $82.25 | $80.25 | $81.25 | +1.10% | 800 |
| Oct 22, 2018 | $82.25 | $82.50 | $80.00 | $80.37 | -1.10% | 3,855 |
| Oct 15, 2018 | $80.29 | $82.20 | $79.26 | $81.26 | +2.86% | 2,679 |
| Oct 8, 2018 | $81.60 | $81.60 | $78.23 | $79.00 | -1.38% | 5,180 |
| Oct 1, 2018 | $84.02 | $84.20 | $79.01 | $80.10 | -4.76% | 11,861 |
| Sep 24, 2018 | $84.11 | $84.11 | $84.11 | $84.11 | 0.00% | – |
| Sep 17, 2018 | $84.26 | $84.26 | $84.10 | $84.11 | -0.02% | 1,267 |
| Sep 10, 2018 | $85.45 | $85.45 | $84.12 | $84.13 | -0.71% | 2,060 |
| Sep 4, 2018 | $84.99 | $85.45 | $84.15 | $84.73 | -0.29% | 2,333 |
| Aug 27, 2018 | $85.42 | $85.42 | $84.20 | $84.98 | -0.55% | 1,481 |
| Aug 20, 2018 | $85.47 | $86.70 | $85.00 | $85.45 | -0.02% | 1,146 |
| Aug 13, 2018 | $87.47 | $87.47 | $85.05 | $85.47 | -2.29% | 1,351 |
| Aug 6, 2018 | $86.00 | $87.50 | $86.00 | $87.47 | +1.71% | 1,650 |
| Jul 30, 2018 | $87.57 | $87.57 | $86.00 | $86.00 | -2.77% | 498 |
| Jul 23, 2018 | $87.29 | $88.45 | $86.00 | $88.45 | +1.67% | 1,663 |
| Jul 16, 2018 | $86.13 | $87.00 | $86.13 | $87.00 | 0.00% | 796 |
| Jul 9, 2018 | $87.99 | $87.99 | $85.75 | $87.00 | -0.57% | 1,945 |
| Jul 2, 2018 | $85.50 | $87.50 | $85.50 | $87.50 | +1.16% | 2,303 |
| Jun 25, 2018 | $86.10 | $86.50 | $86.00 | $86.50 | +0.46% | 1,721 |
| Jun 18, 2018 | $87.00 | $87.35 | $85.05 | $86.10 | +0.29% | 4,719 |
| Jun 11, 2018 | $85.50 | $86.12 | $85.50 | $85.85 | +0.41% | 265 |
| Jun 4, 2018 | $84.59 | $86.00 | $84.30 | $85.50 | +1.33% | 2,146 |
| May 29, 2018 | $85.22 | $86.25 | $84.15 | $84.38 | -0.99% | 3,829 |
| May 21, 2018 | $86.75 | $87.25 | $85.05 | $85.22 | -1.26% | 3,203 |
| May 14, 2018 | $86.00 | $87.48 | $85.00 | $86.31 | +0.36% | 1,799 |
| May 7, 2018 | $85.10 | $86.30 | $85.07 | $86.00 | +0.08% | 3,155 |
| Apr 30, 2018 | $86.40 | $86.40 | $85.01 | $85.93 | +0.06% | 1,803 |
| Apr 23, 2018 | $85.59 | $85.88 | $84.88 | $85.88 | -0.95% | 1,618 |
| Apr 16, 2018 | $86.25 | $86.70 | $84.00 | $86.70 | +0.52% | 2,305 |
| Apr 9, 2018 | $86.25 | $86.25 | $86.25 | $86.25 | 0.00% | – |
| Apr 2, 2018 | $86.26 | $87.47 | $85.22 | $86.25 | +0.24% | 4,202 |
| Mar 26, 2018 | $85.04 | $86.82 | $85.04 | $86.05 | +0.05% | 3,163 |
| Mar 19, 2018 | $86.00 | $86.90 | $85.99 | $86.00 | +0.17% | 2,772 |
| Mar 12, 2018 | $87.00 | $87.00 | $84.25 | $85.85 | -0.99% | 4,690 |
| Mar 5, 2018 | $88.20 | $88.20 | $82.01 | $86.71 | -0.12% | 3,865 |
| Feb 26, 2018 | $86.50 | $87.42 | $86.50 | $86.82 | -1.21% | 1,914 |
| Feb 20, 2018 | $87.33 | $87.88 | $85.30 | $87.88 | +0.55% | 16,923 |
| Feb 12, 2018 | $88.27 | $89.59 | $87.40 | $87.40 | -0.99% | 3,639 |
| Feb 5, 2018 | $87.12 | $91.50 | $87.12 | $88.27 | -2.14% | 3,009 |
| Jan 29, 2018 | $90.75 | $91.00 | $89.54 | $90.20 | -0.63% | 12,819 |
| Jan 22, 2018 | $91.30 | $91.30 | $90.55 | $90.77 | +0.30% | 1,104 |
| Jan 16, 2018 | $92.64 | $92.64 | $90.01 | $90.50 | -0.62% | 5,938 |
| Jan 8, 2018 | $92.29 | $93.50 | $90.56 | $91.07 | -1.77% | 20,760 |
| Jan 2, 2018 | $92.69 | $93.87 | $92.25 | $92.70 | +0.33% | 2,216 |
| Dec 26, 2017 | $96.65 | $96.65 | $92.40 | $92.40 | +0.11% | 2,192 |
| Dec 18, 2017 | $90.05 | $94.00 | $90.05 | $92.30 | +0.87% | 4,180 |
| Dec 11, 2017 | $90.41 | $94.00 | $90.41 | $91.51 | +1.22% | 1,381 |
| Dec 4, 2017 | $90.92 | $90.92 | $90.02 | $90.41 | -0.56% | 381 |
| Nov 27, 2017 | $91.19 | $91.20 | $90.92 | $90.92 | -0.30% | 1,090 |
| Nov 20, 2017 | $90.38 | $91.55 | $90.38 | $91.19 | +0.89% | 369 |
| Nov 13, 2017 | $92.86 | $92.86 | $90.10 | $90.38 | -2.66% | 1,238 |
| Nov 6, 2017 | $90.21 | $93.03 | $90.21 | $92.86 | +2.93% | 3,375 |
| Oct 30, 2017 | $90.40 | $91.00 | $90.15 | $90.21 | -0.21% | 2,172 |
| Oct 23, 2017 | $90.55 | $92.96 | $89.84 | $90.40 | -0.52% | 8,491 |
| Oct 16, 2017 | $90.39 | $90.87 | $90.06 | $90.87 | +0.53% | 15,967 |
| Oct 9, 2017 | $90.00 | $91.34 | $89.40 | $90.39 | -0.67% | 7,196 |
| Oct 2, 2017 | $90.74 | $91.30 | $89.15 | $91.00 | 0.00% | 6,954 |
| Sep 25, 2017 | $89.51 | $93.53 | $88.93 | $91.00 | +1.66% | 3,071 |
| Sep 18, 2017 | $90.55 | $92.18 | $88.08 | $89.51 | -1.16% | 10,854 |
| Sep 11, 2017 | $93.05 | $93.05 | $89.00 | $90.57 | -1.18% | 17,272 |
| Sep 5, 2017 | $90.52 | $91.65 | $90.52 | $91.65 | -0.33% | 1,155 |
| Aug 28, 2017 | $90.59 | $92.29 | $90.55 | $91.95 | +1.50% | 3,259 |
| Aug 21, 2017 | $91.19 | $91.19 | $90.59 | $90.59 | -0.57% | 428 |
| Aug 14, 2017 | $90.00 | $92.01 | $90.00 | $91.11 | +1.23% | 3,118 |
| Aug 7, 2017 | $90.64 | $90.64 | $88.67 | $90.00 | -0.71% | 1,052 |
| Jul 31, 2017 | $90.00 | $90.65 | $89.56 | $90.64 | +0.71% | 475 |
| Jul 24, 2017 | $89.74 | $90.50 | $89.74 | $90.00 | +0.29% | 2,501 |
| Jul 17, 2017 | $90.33 | $90.33 | $89.63 | $89.74 | -0.65% | 1,437 |
| Jul 10, 2017 | $90.28 | $90.69 | $89.60 | $90.33 | +0.06% | 8,923 |
| Jul 3, 2017 | $90.30 | $90.35 | $89.32 | $90.28 | +1.74% | 1,460 |
| Jun 26, 2017 | $88.50 | $90.40 | $87.00 | $88.73 | -0.91% | 3,241 |
| Jun 19, 2017 | $90.30 | $90.30 | $89.48 | $89.55 | -0.28% | 1,933 |
| Jun 12, 2017 | $89.98 | $90.00 | $89.22 | $89.80 | -0.19% | 411 |
| Jun 5, 2017 | $90.65 | $90.65 | $89.03 | $89.98 | +0.03% | 2,851 |
| May 30, 2017 | $90.60 | $90.60 | $89.02 | $89.95 | -0.06% | 2,628 |
| May 22, 2017 | $91.27 | $91.27 | $89.00 | $90.00 | -1.39% | 2,526 |
| May 15, 2017 | $88.71 | $92.35 | $88.71 | $91.27 | +2.88% | 1,537 |
| May 8, 2017 | $89.60 | $90.42 | $88.71 | $88.71 | -1.98% | 4,318 |
| May 1, 2017 | $92.45 | $92.45 | $89.60 | $90.50 | -2.11% | 1,180 |
| Apr 24, 2017 | $90.50 | $93.02 | $89.63 | $92.45 | +4.23% | 2,798 |
| Apr 17, 2017 | $89.90 | $94.86 | $88.65 | $88.70 | -1.33% | 7,920 |
| Apr 10, 2017 | $89.23 | $89.95 | $89.23 | $89.90 | +0.97% | 1,505 |
| Apr 3, 2017 | $88.25 | $89.04 | $87.99 | $89.04 | +0.83% | 1,654 |
| Mar 27, 2017 | $88.50 | $88.70 | $87.51 | $88.30 | -0.23% | 7,721 |
| Mar 20, 2017 | $86.90 | $89.00 | $86.90 | $88.50 | +0.68% | 3,836 |
| Mar 13, 2017 | $88.00 | $88.20 | $86.55 | $87.90 | -2.02% | 3,653 |
| Mar 6, 2017 | $88.80 | $89.75 | $88.67 | $89.71 | +1.37% | 3,845 |
| Feb 27, 2017 | $88.00 | $89.14 | $87.10 | $88.50 | +0.57% | 6,287 |
| Feb 21, 2017 | $87.11 | $88.00 | $87.11 | $88.00 | +0.28% | 648 |
| Feb 13, 2017 | $87.70 | $87.75 | $87.70 | $87.75 | +0.83% | 311 |
| Feb 6, 2017 | $87.30 | $87.75 | $87.03 | $87.03 | -0.02% | 485 |
| Jan 30, 2017 | $86.38 | $88.70 | $86.38 | $87.05 | -1.64% | 2,468 |
| Jan 23, 2017 | $88.50 | $89.00 | $86.50 | $88.50 | 0.00% | 911 |
| Jan 17, 2017 | $88.05 | $89.37 | $86.00 | $88.50 | +2.42% | 1,620 |
| Jan 9, 2017 | $87.10 | $88.60 | $86.40 | $86.41 | -1.86% | 2,002 |
| Jan 3, 2017 | $87.95 | $88.90 | $85.00 | $88.05 | +0.63% | 15,214 |
| Dec 27, 2016 | $85.75 | $87.50 | $85.75 | $87.50 | +2.04% | 1,251 |
| Dec 19, 2016 | $86.70 | $86.70 | $85.14 | $85.75 | -1.37% | 5,237 |
| Dec 12, 2016 | $86.03 | $87.40 | $85.30 | $86.94 | -1.15% | 5,275 |
| Dec 5, 2016 | $85.55 | $87.95 | $85.11 | $87.95 | +0.46% | 5,257 |
| Nov 28, 2016 | $87.51 | $87.57 | $85.32 | $87.55 | +0.05% | 8,539 |
| Nov 21, 2016 | $85.55 | $88.85 | $85.52 | $87.51 | -1.67% | 8,021 |
| Nov 14, 2016 | $87.99 | $89.88 | $86.55 | $89.00 | – | 13,120 |
Seasonality
CTA.PA 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 | 2.3% | -1.6% | -0.3% | -0.4% | -1.6% | 2.0% | 0.6% | 1.5% | -0.5% | -1.8% | -1.1% | -0.1% |
| Months up | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 2.1% | -0.2% | 0.5% | 0.8% | 0.1% | -0.4% | -0.1% | -0.8% | -5.8% | -5.7% | ||
| 2025 | 3.8% | 4.4% | -3.0% | 1.1% | -5.3% | 1.9% | 0.1% | 3.0% | -0.2% | 0.0% | -1.9% | 0.4% |
| 2024 | 3.1% | -0.1% | 1.9% | -3.6% | -0.1% | 0.3% | 3.9% | 11.3% | 5.3% | -4.3% | -4.3% | -7.0% |
| 2023 | 9.1% | -2.6% | -1.2% | -0.2% | -0.5% | -4.1% | 0.2% | -2.7% | -1.4% | -8.0% | 3.8% | 3.5% |
| 2022 | -1.3% | -11.1% | -2.4% | -12.9% | 0.6% | 11.2% | -5.2% | -0.7% | -2.3% | -2.3% | -9.0% | 1.4% |
| 2021 | -1.8% | -0.0% | 5.9% | -0.7% | 0.9% | 6.3% | -2.7% | 2.0% | 0.5% | -0.6% | -0.2% | 1.2% |
| 2020 | -0.2% | -2.9% | -5.1% | 2.7% | -4.5% | 3.4% | 5.8% | 1.2% | 0.6% | 1.3% | 2.7% | 0.8% |
| 2019 | 6.6% | 0.9% | 0.6% | 3.2% | -3.2% | 1.2% | 1.7% | 1.0% | -0.4% | 2.6% | 0.5% | 2.7% |
| 2018 | -1.3% | -3.3% | -1.6% | 0.4% | -1.4% | 1.5% | 0.4% | -1.2% | -1.0% | -1.1% | -1.9% | -5.5% |
| 2017 | 2.4% | -1.4% | 0.9% | 4.7% | -2.3% | -1.8% | 1.9% | 1.6% | 0.0% | 0.3% | 0.6% | 1.6% |