Customers Bancorp, Inc. (CUBI) stock
CUBINYSEState Commercial BanksFiscal year ends December 31Also trades as CUBB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/3014% above fair value
$87.49+0.81 (+0.93%)
Close on Oct 29, 2026Market cap $3.05BP/E 10.7Yield –
Price history
Customers Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$87.49
+0.93% on the day
52-week range
$63.44 – $88.04
-0.6% from the high
Change over 52 weeks
+29.7%
From $67.48 on Oct 29, 2025
Average volume
301,661
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $86.09 | $88.04 | $84.80 | $87.49 | +3.49% | 1,482,393 |
| Oct 19, 2026 | $74.63 | $86.26 | $74.00 | $84.54 | +13.05% | 2,040,527 |
| Oct 12, 2026 | $74.12 | $75.60 | $72.05 | $74.78 | +1.00% | 1,162,378 |
| Oct 5, 2026 | $75.49 | $76.00 | $73.24 | $74.04 | -1.89% | 1,439,547 |
| Sep 28, 2026 | $77.08 | $77.18 | $71.57 | $75.47 | -2.06% | 1,658,583 |
| Sep 21, 2026 | $78.21 | $79.61 | $76.07 | $77.06 | -0.71% | 1,304,029 |
| Sep 14, 2026 | $78.52 | $79.58 | $76.20 | $77.61 | -1.61% | 1,895,098 |
| Sep 8, 2026 | $80.15 | $80.37 | $77.00 | $78.88 | -2.70% | 1,023,656 |
| Aug 31, 2026 | $78.63 | $81.09 | $75.89 | $81.07 | +3.17% | 1,175,099 |
| Aug 24, 2026 | $79.76 | $80.75 | $77.01 | $78.58 | -1.52% | 888,149 |
| Aug 17, 2026 | $83.31 | $84.21 | $77.77 | $79.79 | -4.53% | 1,226,370 |
| Aug 10, 2026 | $81.72 | $84.38 | $81.50 | $83.58 | +1.84% | 1,128,883 |
| Aug 3, 2026 | $78.23 | $83.95 | $78.20 | $82.07 | +4.31% | 1,653,082 |
| Jul 27, 2026 | $76.92 | $79.62 | $76.84 | $78.68 | +2.82% | 1,328,351 |
| Jul 20, 2026 | $78.15 | $78.25 | $74.32 | $76.52 | -2.29% | 1,532,600 |
| Jul 13, 2026 | $76.19 | $80.52 | $75.79 | $78.31 | +2.21% | 1,380,378 |
| Jul 6, 2026 | $77.35 | $78.62 | $74.70 | $76.62 | -1.40% | 1,676,470 |
| Jun 29, 2026 | $79.71 | $81.44 | $76.94 | $77.71 | -4.07% | 1,792,815 |
| Jun 22, 2026 | $76.20 | $81.01 | $74.87 | $81.01 | +6.89% | 1,881,607 |
| Jun 15, 2026 | $78.86 | $79.58 | $74.17 | $75.79 | -3.09% | 1,342,192 |
| Jun 8, 2026 | $74.29 | $78.69 | $74.18 | $78.21 | +5.88% | 1,075,451 |
| Jun 1, 2026 | $74.67 | $75.49 | $71.94 | $73.87 | -1.69% | 2,098,625 |
| May 26, 2026 | $75.80 | $77.88 | $74.47 | $75.14 | -0.01% | 1,305,967 |
| May 18, 2026 | $72.22 | $76.00 | $71.37 | $75.15 | +3.78% | 1,376,045 |
| May 11, 2026 | $77.52 | $77.65 | $71.61 | $72.41 | -6.28% | 1,850,047 |
| May 4, 2026 | $76.53 | $80.00 | $75.73 | $77.26 | +0.23% | 1,668,564 |
| Apr 27, 2026 | $75.34 | $78.78 | $74.96 | $77.08 | +3.63% | 1,803,121 |
| Apr 20, 2026 | $77.01 | $78.98 | $72.76 | $74.38 | -3.93% | 1,621,579 |
| Apr 13, 2026 | $73.45 | $79.36 | $73.03 | $77.42 | +4.64% | 1,665,543 |
| Apr 6, 2026 | $70.45 | $75.69 | $69.89 | $73.99 | +5.08% | 1,847,544 |
| Mar 30, 2026 | $68.25 | $71.51 | $67.18 | $70.41 | +4.06% | 1,384,728 |
| Mar 23, 2026 | $68.06 | $69.72 | $65.73 | $67.66 | +2.16% | 1,551,609 |
| Mar 16, 2026 | $65.78 | $68.09 | $64.31 | $66.23 | +2.33% | 2,678,469 |
| Mar 9, 2026 | $65.85 | $68.68 | $63.75 | $64.72 | -4.03% | 1,926,968 |
| Mar 2, 2026 | $66.70 | $70.72 | $65.24 | $67.44 | 0.00% | 2,769,776 |
| Feb 23, 2026 | $72.76 | $73.38 | $66.96 | $67.44 | -7.57% | 1,931,345 |
| Feb 17, 2026 | $72.76 | $75.17 | $70.65 | $72.96 | +0.32% | 1,597,037 |
| Feb 9, 2026 | $75.76 | $76.91 | $69.51 | $72.73 | -4.65% | 2,162,571 |
| Feb 2, 2026 | $78.90 | $81.72 | $74.10 | $76.28 | -3.47% | 2,728,505 |
| Jan 26, 2026 | $75.88 | $79.91 | $74.84 | $79.02 | +6.04% | 1,923,617 |
| Jan 20, 2026 | $76.99 | $82.56 | $72.21 | $74.52 | -5.02% | 2,024,685 |
| Jan 12, 2026 | $77.24 | $79.78 | $75.96 | $78.46 | +0.13% | 1,110,144 |
| Jan 5, 2026 | $74.10 | $79.99 | $73.95 | $78.36 | +5.18% | 1,527,851 |
| Dec 29, 2025 | $75.68 | $76.13 | $71.90 | $74.50 | -1.55% | 1,044,688 |
| Dec 22, 2025 | $76.01 | $77.97 | $75.13 | $75.67 | -0.21% | 1,121,330 |
| Dec 15, 2025 | $73.70 | $78.33 | $72.81 | $75.83 | +3.91% | 3,838,676 |
| Dec 8, 2025 | $70.99 | $73.94 | $69.00 | $72.98 | +2.86% | 1,927,066 |
| Dec 1, 2025 | $68.16 | $72.83 | $67.21 | $70.95 | +2.98% | 1,504,985 |
| Nov 24, 2025 | $65.97 | $70.44 | $64.93 | $68.90 | +4.41% | 1,087,562 |
| Nov 17, 2025 | $66.72 | $67.22 | $63.44 | $65.99 | -1.20% | 1,214,701 |
| Nov 10, 2025 | $67.66 | $69.72 | $65.55 | $66.79 | -1.14% | 1,137,121 |
| Nov 3, 2025 | $66.98 | $68.02 | $65.25 | $67.56 | +0.66% | 1,335,632 |
| Oct 27, 2025 | $70.89 | $72.38 | $66.01 | $67.12 | -4.26% | 1,473,237 |
| Oct 20, 2025 | $62.91 | $71.52 | $62.76 | $70.11 | +12.28% | 1,861,253 |
| Oct 13, 2025 | $64.54 | $67.95 | $59.34 | $62.44 | -2.12% | 1,497,612 |
| Oct 6, 2025 | $65.05 | $66.99 | $63.77 | $63.79 | -1.05% | 1,378,096 |
| Sep 29, 2025 | $67.32 | $67.51 | $63.76 | $64.47 | -4.42% | 1,450,045 |
| Sep 22, 2025 | $66.30 | $68.48 | $64.97 | $67.45 | +1.41% | 1,210,805 |
| Sep 15, 2025 | $68.05 | $69.54 | $65.41 | $66.51 | -1.97% | 2,486,634 |
| Sep 8, 2025 | $67.59 | $69.05 | $66.33 | $67.85 | +0.83% | 1,627,684 |
| Sep 2, 2025 | $70.62 | $72.51 | $67.29 | $67.29 | -6.14% | 3,351,443 |
| Aug 25, 2025 | $68.57 | $72.18 | $68.22 | $71.69 | +4.32% | 1,178,645 |
| Aug 18, 2025 | $65.66 | $69.42 | $65.10 | $68.72 | +4.31% | 1,129,784 |
| Aug 11, 2025 | $62.72 | $66.79 | $62.32 | $65.88 | +5.17% | 1,335,977 |
| Aug 4, 2025 | $62.50 | $63.43 | $60.95 | $62.64 | +0.71% | 1,302,480 |
| Jul 28, 2025 | $62.47 | $67.00 | $60.61 | $62.20 | +0.83% | 2,570,084 |
| Jul 21, 2025 | $64.41 | $65.46 | $61.12 | $61.69 | -3.77% | 1,916,486 |
| Jul 14, 2025 | $63.20 | $64.52 | $61.49 | $64.11 | +1.01% | 1,434,471 |
| Jul 7, 2025 | $65.22 | $67.04 | $61.35 | $63.47 | -3.76% | 2,105,856 |
| Jun 30, 2025 | $59.18 | $67.19 | $58.52 | $65.95 | +11.82% | 2,046,672 |
| Jun 23, 2025 | $51.61 | $60.36 | $51.61 | $58.98 | +13.51% | 1,892,552 |
| Jun 16, 2025 | $51.24 | $52.92 | $50.13 | $51.96 | +3.20% | 1,172,262 |
| Jun 9, 2025 | $52.70 | $54.28 | $50.06 | $50.35 | -3.82% | 1,054,654 |
| Jun 2, 2025 | $50.38 | $52.38 | $49.54 | $52.35 | +2.73% | 852,333 |
| May 26, 2025 | $49.76 | $52.48 | $49.76 | $50.96 | +0.41% | 784,859 |
| May 19, 2025 | $53.67 | $54.08 | $49.76 | $50.75 | -6.90% | 743,128 |
| May 12, 2025 | $54.93 | $55.72 | $53.72 | $54.51 | +4.83% | 1,228,321 |
| May 5, 2025 | $50.75 | $52.26 | $49.81 | $52.00 | +0.93% | 926,358 |
| Apr 28, 2025 | $48.89 | $51.75 | $48.63 | $51.52 | +5.47% | 1,062,663 |
| Apr 21, 2025 | $45.00 | $52.28 | $43.67 | $48.85 | +7.32% | 2,181,428 |
| Apr 14, 2025 | $44.58 | $45.87 | $42.69 | $45.52 | +3.93% | 1,054,341 |
| Apr 7, 2025 | $42.20 | $48.12 | $40.97 | $43.80 | +0.78% | 2,195,349 |
| Mar 31, 2025 | $49.25 | $51.73 | $40.75 | $43.46 | -13.32% | 1,881,473 |
| Mar 24, 2025 | $52.60 | $53.95 | $49.85 | $50.14 | -2.74% | 1,005,314 |
| Mar 17, 2025 | $50.48 | $52.33 | $49.97 | $51.55 | +1.50% | 1,729,006 |
| Mar 10, 2025 | $49.08 | $50.85 | $47.42 | $50.79 | +1.18% | 1,561,937 |
| Mar 3, 2025 | $54.11 | $54.87 | $48.94 | $50.20 | -7.04% | 1,455,759 |
| Feb 24, 2025 | $53.74 | $54.29 | $52.68 | $54.00 | +1.37% | 1,372,671 |
| Feb 18, 2025 | $56.85 | $57.44 | $53.09 | $53.27 | -6.49% | 846,981 |
| Feb 10, 2025 | $57.27 | $58.27 | $55.88 | $56.97 | -0.40% | 858,075 |
| Feb 3, 2025 | $55.27 | $58.45 | $54.96 | $57.20 | +0.39% | 1,264,746 |
| Jan 27, 2025 | $57.28 | $58.88 | $56.05 | $56.98 | -0.65% | 1,843,612 |
| Jan 21, 2025 | $50.48 | $58.73 | $49.60 | $57.35 | +14.70% | 2,192,816 |
| Jan 13, 2025 | $45.21 | $50.46 | $44.98 | $50.00 | +9.63% | 1,558,564 |
| Jan 6, 2025 | $49.12 | $50.66 | $44.69 | $45.61 | -6.59% | 1,455,418 |
| Dec 30, 2024 | $48.02 | $49.77 | $46.69 | $48.83 | +1.08% | 897,964 |
| Dec 23, 2024 | $47.56 | $49.36 | $47.48 | $48.31 | +1.26% | 779,242 |
| Dec 16, 2024 | $53.51 | $53.51 | $46.41 | $47.71 | -10.84% | 3,363,111 |
| Dec 9, 2024 | $55.56 | $55.58 | $51.91 | $53.51 | -3.46% | 1,182,581 |
| Dec 2, 2024 | $56.73 | $56.82 | $54.27 | $55.43 | -1.81% | 1,200,056 |
| Nov 25, 2024 | $57.02 | $59.94 | $56.00 | $56.45 | +0.61% | 1,109,523 |
| Nov 18, 2024 | $54.66 | $57.03 | $53.11 | $56.11 | +2.26% | 1,469,353 |
| Nov 11, 2024 | $54.72 | $58.34 | $53.63 | $54.87 | +3.63% | 2,552,305 |
| Nov 4, 2024 | $44.90 | $55.78 | $44.84 | $52.95 | +15.92% | 2,957,341 |
| Oct 28, 2024 | $45.08 | $47.19 | $43.89 | $45.68 | +2.72% | 2,987,482 |
| Oct 21, 2024 | $46.54 | $46.78 | $44.31 | $44.47 | -4.67% | 1,615,933 |
| Oct 14, 2024 | $47.34 | $50.18 | $46.61 | $46.65 | -1.44% | 1,589,200 |
| Oct 7, 2024 | $45.27 | $47.63 | $44.22 | $47.33 | +4.39% | 1,345,100 |
| Sep 30, 2024 | $45.08 | $46.64 | $43.64 | $45.34 | -0.09% | 1,394,700 |
| Sep 23, 2024 | $47.99 | $48.66 | $43.55 | $45.38 | -4.86% | 2,254,500 |
| Sep 16, 2024 | $48.47 | $50.48 | $47.54 | $47.70 | -1.34% | 2,092,700 |
| Sep 9, 2024 | $48.00 | $49.32 | $46.30 | $48.35 | +0.96% | 1,715,300 |
| Sep 3, 2024 | $51.18 | $51.20 | $46.98 | $47.89 | -7.58% | 1,001,000 |
| Aug 26, 2024 | $51.61 | $52.69 | $49.49 | $51.82 | +1.61% | 1,518,000 |
| Aug 19, 2024 | $47.92 | $51.86 | $47.56 | $51.00 | +6.61% | 1,536,200 |
| Aug 12, 2024 | $46.55 | $48.65 | $44.78 | $47.84 | +4.16% | 2,405,900 |
| Aug 5, 2024 | $53.72 | $56.89 | $42.40 | $45.93 | -20.12% | 5,203,000 |
| Jul 29, 2024 | $66.85 | $67.03 | $56.23 | $57.50 | -13.99% | 2,451,700 |
| Jul 22, 2024 | $61.18 | $68.49 | $60.35 | $66.85 | +8.03% | 2,636,400 |
| Jul 15, 2024 | $57.15 | $64.98 | $56.93 | $61.88 | +9.93% | 3,097,300 |
| Jul 8, 2024 | $48.55 | $57.46 | $47.68 | $56.29 | +17.17% | 2,224,400 |
| Jul 1, 2024 | $48.55 | $49.68 | $47.55 | $48.04 | +0.13% | 1,193,300 |
| Jun 24, 2024 | $45.59 | $48.74 | $45.28 | $47.98 | +5.64% | 1,821,800 |
| Jun 17, 2024 | $43.95 | $45.99 | $43.45 | $45.42 | +3.09% | 2,015,600 |
| Jun 10, 2024 | $42.80 | $46.33 | $42.31 | $44.06 | +1.38% | 1,735,000 |
| Jun 3, 2024 | $45.98 | $45.98 | $42.50 | $43.46 | -4.06% | 1,381,300 |
| May 28, 2024 | $45.29 | $45.75 | $43.19 | $45.30 | +0.29% | 1,219,500 |
| May 20, 2024 | $49.00 | $49.09 | $44.33 | $45.17 | -7.50% | 1,341,500 |
| May 13, 2024 | $49.23 | $50.39 | $48.06 | $48.83 | -0.06% | 1,431,200 |
| May 6, 2024 | $48.78 | $49.23 | $46.93 | $48.86 | +1.26% | 1,045,300 |
| Apr 29, 2024 | $46.68 | $48.93 | $45.65 | $48.25 | +3.05% | 2,294,200 |
| Apr 22, 2024 | $48.37 | $51.05 | $45.00 | $46.82 | -2.90% | 2,813,900 |
| Apr 15, 2024 | $49.00 | $49.96 | $45.63 | $48.22 | -1.63% | 1,611,900 |
| Apr 8, 2024 | $51.30 | $53.36 | $48.01 | $49.02 | -2.80% | 1,045,400 |
| Apr 1, 2024 | $53.32 | $53.32 | $49.58 | $50.43 | -4.96% | 890,600 |
| Mar 25, 2024 | $52.05 | $53.88 | $51.19 | $53.06 | +2.12% | 906,200 |
| Mar 18, 2024 | $49.92 | $54.88 | $49.27 | $51.96 | +4.63% | 1,250,000 |
| Mar 11, 2024 | $54.41 | $54.97 | $47.90 | $49.66 | -9.35% | 2,189,400 |
| Mar 4, 2024 | $55.06 | $56.88 | $51.90 | $54.78 | +0.40% | 1,243,400 |
| Feb 26, 2024 | $52.17 | $54.96 | $51.72 | $54.56 | +3.61% | 1,173,100 |
| Feb 20, 2024 | $52.67 | $53.14 | $51.25 | $52.66 | -1.59% | 778,300 |
| Feb 12, 2024 | $51.35 | $55.06 | $50.22 | $53.51 | +3.82% | 1,316,100 |
| Feb 5, 2024 | $50.92 | $51.92 | $48.70 | $51.54 | -0.94% | 1,634,600 |
| Jan 29, 2024 | $55.67 | $57.03 | $49.37 | $52.03 | -4.41% | 1,969,200 |
| Jan 22, 2024 | $52.49 | $55.01 | $52.08 | $54.43 | +5.12% | 1,707,800 |
| Jan 16, 2024 | $51.47 | $52.48 | $49.66 | $51.78 | +0.41% | 1,014,600 |
| Jan 8, 2024 | $52.01 | $54.12 | $50.85 | $51.57 | -0.46% | 1,376,600 |
| Jan 2, 2024 | $56.82 | $57.59 | $51.10 | $51.81 | -10.08% | 1,838,200 |
| Dec 26, 2023 | $56.92 | $60.09 | $56.30 | $57.62 | +1.86% | 1,067,600 |
| Dec 18, 2023 | $54.18 | $58.15 | $52.53 | $56.57 | +6.57% | 1,752,100 |
| Dec 11, 2023 | $50.00 | $55.18 | $48.32 | $53.08 | +5.74% | 3,223,500 |
| Dec 4, 2023 | $47.33 | $51.15 | $47.33 | $50.20 | +4.28% | 1,529,500 |
| Nov 27, 2023 | $44.70 | $48.54 | $43.68 | $48.14 | +6.72% | 1,448,400 |
| Nov 20, 2023 | $46.30 | $46.58 | $44.42 | $45.11 | -2.74% | 681,100 |
| Nov 13, 2023 | $40.80 | $46.63 | $40.75 | $46.38 | +12.14% | 2,130,200 |
| Nov 6, 2023 | $44.93 | $45.45 | $40.61 | $41.36 | -7.45% | 1,545,500 |
| Oct 30, 2023 | $41.17 | $45.62 | $38.69 | $44.69 | +12.40% | 2,583,100 |
| Oct 23, 2023 | $31.84 | $39.82 | $31.16 | $39.76 | +23.82% | 1,818,600 |
| Oct 16, 2023 | $32.25 | $35.38 | $32.08 | $32.11 | +0.78% | 1,400,300 |
| Oct 9, 2023 | $32.96 | $34.03 | $31.72 | $31.86 | -4.61% | 700,500 |
| Oct 2, 2023 | $34.63 | $34.68 | $32.00 | $33.40 | -3.05% | 1,262,400 |
| Sep 25, 2023 | $31.81 | $35.45 | $31.53 | $34.45 | +6.92% | 1,054,900 |
| Sep 18, 2023 | $34.29 | $34.29 | $31.70 | $32.22 | -6.04% | 981,600 |
| Sep 11, 2023 | $35.18 | $35.41 | $33.40 | $34.29 | -1.15% | 1,877,600 |
| Sep 5, 2023 | $34.97 | $35.17 | $33.22 | $34.69 | -4.14% | 1,173,100 |
| Aug 28, 2023 | $34.94 | $36.53 | $34.32 | $36.19 | +4.66% | 1,102,600 |
| Aug 21, 2023 | $35.76 | $35.99 | $33.53 | $34.58 | -2.59% | 1,250,000 |
| Aug 14, 2023 | $37.52 | $37.72 | $35.32 | $35.50 | -6.31% | 1,353,500 |
| Aug 7, 2023 | $41.00 | $41.54 | $37.68 | $37.89 | -7.90% | 1,482,400 |
| Jul 31, 2023 | $42.25 | $42.43 | $39.52 | $41.14 | -1.56% | 1,881,100 |
| Jul 24, 2023 | $40.01 | $45.00 | $40.01 | $41.79 | +4.01% | 2,554,400 |
| Jul 17, 2023 | $35.72 | $40.95 | $35.72 | $40.18 | +12.33% | 1,862,900 |
| Jul 10, 2023 | $32.72 | $36.98 | $32.31 | $35.77 | +8.79% | 1,991,300 |
| Jul 3, 2023 | $30.24 | $33.76 | $29.99 | $32.88 | +8.66% | 1,189,900 |
| Jun 26, 2023 | $28.15 | $32.21 | $27.41 | $30.26 | +7.19% | 2,102,300 |
| Jun 20, 2023 | $29.23 | $29.42 | $27.10 | $28.23 | -3.98% | 2,490,300 |
| Jun 12, 2023 | $27.18 | $30.53 | $26.80 | $29.40 | +8.49% | 4,146,000 |
| Jun 5, 2023 | $25.84 | $30.16 | $24.25 | $27.10 | +4.23% | 2,918,400 |
| May 30, 2023 | $24.78 | $26.13 | $22.90 | $26.00 | +5.35% | 1,924,000 |
| May 22, 2023 | $22.20 | $25.42 | $21.59 | $24.68 | +12.44% | 2,218,000 |
| May 15, 2023 | $17.23 | $22.96 | $17.23 | $21.95 | +27.10% | 3,021,100 |
| May 8, 2023 | $19.31 | $19.60 | $16.41 | $17.27 | -9.44% | 2,127,800 |
| May 1, 2023 | $22.11 | $22.48 | $15.80 | $19.07 | -12.68% | 4,885,100 |
| Apr 24, 2023 | $18.83 | $22.27 | $17.37 | $21.84 | +14.35% | 2,810,200 |
| Apr 17, 2023 | $17.37 | $19.72 | $17.07 | $19.10 | +9.08% | 2,387,100 |
| Apr 10, 2023 | $17.06 | $18.78 | $16.79 | $17.51 | +0.34% | 2,514,000 |
| Apr 3, 2023 | $18.58 | $19.17 | $16.56 | $17.45 | -5.78% | 2,315,800 |
| Mar 27, 2023 | $18.93 | $19.34 | $17.36 | $18.52 | +1.59% | 3,849,500 |
| Mar 20, 2023 | $18.33 | $20.27 | $16.63 | $18.23 | +1.22% | 4,860,900 |
| Mar 13, 2023 | $16.45 | $21.39 | $6.87 | $18.01 | -21.22% | 16,973,200 |
| Mar 6, 2023 | $30.50 | $30.57 | $20.75 | $22.86 | -25.37% | 4,850,600 |
| Feb 27, 2023 | $31.39 | $31.81 | $29.72 | $30.63 | -1.67% | 1,813,500 |
| Feb 21, 2023 | $31.49 | $31.79 | $30.19 | $31.15 | -2.84% | 1,714,500 |
| Feb 13, 2023 | $31.92 | $32.73 | $31.28 | $32.06 | +0.31% | 1,754,700 |
| Feb 6, 2023 | $32.39 | $32.88 | $31.41 | $31.96 | -1.02% | 2,288,700 |
| Jan 30, 2023 | $27.70 | $32.93 | $27.70 | $32.29 | +15.28% | 3,806,900 |
| Jan 23, 2023 | $31.22 | $32.46 | $25.13 | $28.01 | -9.99% | 5,775,800 |
| Jan 17, 2023 | $29.58 | $31.34 | $28.11 | $31.12 | +5.06% | 1,320,400 |
| Jan 9, 2023 | $28.36 | $30.00 | $27.97 | $29.62 | +7.05% | 1,800,500 |
| Jan 3, 2023 | $28.50 | $28.95 | $26.87 | $27.67 | -2.36% | 2,129,500 |
| Dec 27, 2022 | $28.42 | $28.70 | $27.70 | $28.34 | +0.28% | 717,900 |
| Dec 19, 2022 | $27.13 | $28.47 | $27.01 | $28.26 | +5.09% | 1,588,900 |
| Dec 12, 2022 | $29.97 | $31.46 | $26.43 | $26.89 | -9.83% | 2,951,300 |
| Dec 5, 2022 | $31.36 | $31.58 | $29.30 | $29.82 | -5.60% | 1,189,700 |
| Nov 28, 2022 | $31.73 | $32.57 | $30.55 | $31.59 | -1.92% | 935,600 |
| Nov 21, 2022 | $31.84 | $32.61 | $31.41 | $32.21 | +0.09% | 677,800 |
| Nov 14, 2022 | $34.50 | $34.50 | $31.43 | $32.18 | -7.18% | 1,201,600 |
| Nov 7, 2022 | $33.26 | $35.17 | $30.46 | $34.67 | +4.97% | 1,960,400 |
| Oct 31, 2022 | $33.80 | $34.43 | $30.54 | $33.03 | -2.31% | 1,483,500 |
| Oct 24, 2022 | $31.63 | $34.12 | $31.41 | $33.81 | +8.47% | 1,483,400 |
| Oct 17, 2022 | $32.75 | $34.08 | $30.54 | $31.17 | -2.59% | 1,109,100 |
| Oct 10, 2022 | $31.35 | $33.90 | $30.14 | $32.00 | +2.96% | 1,315,900 |
| Oct 3, 2022 | $30.00 | $33.06 | $29.21 | $31.08 | +5.43% | 1,554,000 |
| Sep 26, 2022 | $30.06 | $30.78 | $29.27 | $29.48 | -3.34% | 1,118,700 |
| Sep 19, 2022 | $32.36 | $33.95 | $29.81 | $30.50 | -6.84% | 1,462,300 |
| Sep 12, 2022 | $33.99 | $34.48 | $31.80 | $32.74 | -3.39% | 2,481,600 |
| Sep 6, 2022 | $33.64 | $34.49 | $31.35 | $33.89 | +2.05% | 1,364,900 |
| Aug 29, 2022 | $35.21 | $35.61 | $33.03 | $33.21 | -6.90% | 1,264,600 |
| Aug 22, 2022 | $37.00 | $37.40 | $35.66 | $35.67 | -5.58% | 1,148,600 |
| Aug 15, 2022 | $39.40 | $41.08 | $37.47 | $37.78 | -5.29% | 1,180,800 |
| Aug 8, 2022 | $37.05 | $39.94 | $36.29 | $39.89 | +7.64% | 1,104,800 |
| Aug 1, 2022 | $37.58 | $38.33 | $36.31 | $37.06 | -2.96% | 1,494,000 |
| Jul 25, 2022 | $38.21 | $40.87 | $35.95 | $38.19 | +0.45% | 2,490,100 |
| Jul 18, 2022 | $35.93 | $39.42 | $35.93 | $38.02 | +7.98% | 1,910,400 |
| Jul 11, 2022 | $34.31 | $35.42 | $32.23 | $35.21 | +2.03% | 1,772,200 |
| Jul 5, 2022 | $33.58 | $35.87 | $32.73 | $34.51 | -0.55% | 1,159,800 |
| Jun 27, 2022 | $35.79 | $36.53 | $33.11 | $34.70 | -1.36% | 1,771,500 |
| Jun 21, 2022 | $35.56 | $36.44 | $33.52 | $35.18 | +2.39% | 1,786,000 |
| Jun 13, 2022 | $35.18 | $35.35 | $32.19 | $34.36 | -6.27% | 4,337,200 |
| Jun 6, 2022 | $41.53 | $41.85 | $36.09 | $36.66 | -9.84% | 1,594,200 |
| May 31, 2022 | $40.64 | $41.55 | $39.50 | $40.66 | -1.24% | 1,070,500 |
| May 23, 2022 | $39.56 | $41.21 | $36.70 | $41.17 | +9.00% | 2,205,600 |
| May 16, 2022 | $39.32 | $40.65 | $36.90 | $37.77 | -4.26% | 2,294,600 |
| May 9, 2022 | $42.35 | $42.56 | $37.02 | $39.45 | -8.51% | 2,945,400 |
| May 2, 2022 | $42.00 | $45.34 | $40.79 | $43.12 | +2.50% | 1,941,700 |
| Apr 25, 2022 | $42.17 | $45.78 | $40.79 | $42.07 | -1.80% | 1,980,700 |
| Apr 18, 2022 | $43.82 | $48.14 | $42.61 | $42.84 | -2.81% | 1,680,700 |
| Apr 11, 2022 | $45.30 | $46.48 | $43.52 | $44.08 | -2.69% | 1,164,800 |
| Apr 4, 2022 | $50.53 | $51.03 | $44.57 | $45.30 | -11.45% | 2,440,200 |
| Mar 28, 2022 | $53.96 | $57.07 | $50.54 | $51.16 | -6.49% | 2,763,800 |
| Mar 21, 2022 | $56.99 | $57.97 | $52.36 | $54.71 | -3.88% | 1,586,400 |
| Mar 14, 2022 | $56.99 | $59.97 | $55.29 | $56.92 | +2.06% | 3,849,700 |
| Mar 7, 2022 | $51.80 | $57.37 | $49.05 | $55.77 | +5.47% | 2,080,800 |
| Feb 28, 2022 | $59.42 | $61.74 | $52.33 | $52.88 | -14.02% | 2,202,600 |
| Feb 22, 2022 | $60.21 | $62.40 | $55.64 | $61.50 | +1.13% | 1,051,000 |
| Feb 14, 2022 | $62.44 | $65.48 | $60.30 | $60.81 | -3.00% | 1,257,300 |
| Feb 7, 2022 | $61.30 | $65.12 | $60.48 | $62.69 | +2.64% | 1,229,800 |
| Jan 31, 2022 | $57.58 | $61.64 | $57.00 | $61.08 | +5.62% | 1,800,100 |
| Jan 24, 2022 | $59.97 | $63.82 | $55.77 | $57.83 | -6.73% | 4,569,400 |
| Jan 18, 2022 | $74.71 | $75.45 | $62.00 | $62.00 | -17.01% | 2,380,400 |
| Jan 10, 2022 | $74.90 | $75.11 | $68.01 | $74.71 | 0.00% | 3,231,600 |
| Jan 3, 2022 | $66.00 | $76.13 | $65.70 | $74.71 | +14.29% | 2,737,100 |
| Dec 27, 2021 | $63.41 | $66.36 | $62.60 | $65.37 | +3.81% | 1,622,500 |
| Dec 20, 2021 | $55.19 | $64.29 | $54.18 | $62.97 | +10.36% | 1,840,300 |
| Dec 13, 2021 | $57.85 | $66.17 | $55.65 | $57.06 | -0.95% | 5,151,400 |
| Dec 6, 2021 | $59.02 | $59.60 | $55.24 | $57.61 | -0.40% | 1,755,100 |
| Nov 29, 2021 | $59.10 | $60.23 | $56.61 | $57.84 | +2.84% | 3,550,400 |
| Nov 22, 2021 | $57.22 | $59.62 | $53.68 | $56.24 | -1.04% | 1,075,800 |
| Nov 15, 2021 | $59.45 | $59.77 | $55.50 | $56.83 | -3.99% | 1,391,000 |
| Nov 8, 2021 | $59.68 | $61.48 | $58.05 | $59.19 | -0.08% | 1,999,800 |
| Nov 1, 2021 | $53.93 | $59.50 | $53.47 | $59.24 | +11.17% | 2,418,900 |
| Oct 25, 2021 | $48.07 | $54.13 | $45.56 | $53.29 | +11.32% | 1,473,000 |
| Oct 18, 2021 | $45.41 | $48.01 | $45.21 | $47.87 | +5.12% | 884,300 |
| Oct 11, 2021 | $45.30 | $46.18 | $42.81 | $45.54 | +1.74% | 839,800 |
| Oct 4, 2021 | $43.56 | $45.22 | $43.19 | $44.76 | +2.90% | 907,900 |
| Sep 27, 2021 | $41.58 | $43.81 | $41.48 | $43.50 | +6.23% | 1,571,400 |
| Sep 20, 2021 | $37.60 | $41.88 | $36.88 | $40.95 | +5.11% | 1,049,700 |
| Sep 13, 2021 | $38.25 | $39.75 | $37.22 | $38.96 | +3.29% | 1,210,100 |
| Sep 7, 2021 | $39.51 | $39.87 | $37.67 | $37.72 | -3.73% | 637,800 |
| Aug 30, 2021 | $43.85 | $43.85 | $39.08 | $39.18 | -9.93% | 1,541,200 |
| Aug 23, 2021 | $38.94 | $43.80 | $38.61 | $43.50 | +12.69% | 1,156,300 |
| Aug 16, 2021 | $38.25 | $39.32 | $36.66 | $38.60 | -0.36% | 854,700 |
| Aug 9, 2021 | $39.34 | $40.53 | $38.51 | $38.74 | -2.66% | 907,800 |
| Aug 2, 2021 | $36.39 | $40.38 | $35.86 | $39.80 | +9.88% | 1,206,700 |
| Jul 26, 2021 | $37.52 | $38.85 | $36.00 | $36.22 | -3.59% | 1,285,600 |
| Jul 19, 2021 | $35.17 | $38.50 | $34.55 | $37.57 | +3.04% | 1,081,600 |
| Jul 12, 2021 | $40.01 | $40.23 | $36.28 | $36.46 | -9.28% | 1,248,600 |
| Jul 6, 2021 | $39.02 | $40.20 | $37.08 | $40.19 | +2.16% | 1,081,600 |
| Jun 28, 2021 | $40.70 | $40.70 | $38.66 | $39.34 | -3.98% | 1,144,300 |
| Jun 21, 2021 | $38.12 | $41.18 | $38.10 | $40.97 | +8.96% | 1,355,800 |
| Jun 14, 2021 | $41.14 | $41.90 | $37.55 | $37.60 | -7.59% | 1,916,300 |
| Jun 7, 2021 | $41.23 | $43.86 | $40.18 | $40.69 | -0.85% | 2,023,200 |
| Jun 1, 2021 | $38.24 | $41.31 | $38.00 | $41.04 | +8.43% | 1,646,600 |
| May 24, 2021 | $36.55 | $38.28 | $35.76 | $37.85 | +4.01% | 1,357,200 |
| May 17, 2021 | $34.68 | $36.63 | $34.42 | $36.39 | +4.00% | 1,337,400 |
| May 10, 2021 | $35.44 | $35.68 | $33.25 | $34.99 | -0.14% | 1,110,200 |
| May 3, 2021 | $35.07 | $35.78 | $34.56 | $35.04 | +1.51% | 1,604,500 |
| Apr 26, 2021 | $32.33 | $34.60 | $31.87 | $34.52 | +7.11% | 1,270,300 |
| Apr 19, 2021 | $31.73 | $32.46 | $29.17 | $32.23 | +1.19% | 1,213,900 |
| Apr 12, 2021 | $32.60 | $33.87 | $31.15 | $31.85 | -0.99% | 1,032,800 |
| Apr 5, 2021 | $32.43 | $32.80 | $30.54 | $32.17 | +0.47% | 918,700 |
| Mar 29, 2021 | $31.68 | $32.41 | $30.73 | $32.02 | -0.12% | 1,057,600 |
| Mar 22, 2021 | $31.93 | $32.13 | $29.41 | $32.06 | -0.22% | 1,315,600 |
| Mar 15, 2021 | $31.96 | $33.01 | $30.34 | $32.13 | +1.32% | 1,352,100 |
| Mar 8, 2021 | $28.85 | $31.96 | $28.61 | $31.71 | +11.34% | 1,421,500 |
| Mar 1, 2021 | $27.40 | $28.97 | $27.11 | $28.48 | +6.35% | 1,295,200 |
| Feb 22, 2021 | $26.46 | $28.89 | $26.39 | $26.78 | +0.90% | 1,129,200 |
| Feb 16, 2021 | $27.44 | $27.50 | $25.76 | $26.54 | -0.04% | 692,900 |
| Feb 8, 2021 | $25.00 | $26.85 | $24.84 | $26.55 | +6.63% | 857,500 |
| Feb 1, 2021 | $22.45 | $24.90 | $22.08 | $24.90 | +12.06% | 1,276,800 |
| Jan 25, 2021 | $22.30 | $22.84 | $20.97 | $22.22 | -1.38% | 882,600 |
| Jan 19, 2021 | $22.90 | $23.19 | $21.68 | $22.53 | -0.75% | 469,800 |
| Jan 11, 2021 | $21.39 | $22.88 | $21.38 | $22.70 | +4.66% | 802,800 |
| Jan 4, 2021 | $18.37 | $21.73 | $17.77 | $21.69 | +19.31% | 1,125,000 |
| Dec 28, 2020 | $18.12 | $18.58 | $17.81 | $18.18 | +1.34% | 427,500 |
| Dec 21, 2020 | $17.48 | $18.19 | $17.32 | $17.94 | +2.63% | 419,800 |
| Dec 14, 2020 | $18.95 | $19.36 | $17.41 | $17.48 | -4.48% | 1,378,600 |
| Dec 7, 2020 | $18.84 | $19.31 | $18.16 | $18.30 | -3.38% | 810,900 |
| Nov 30, 2020 | $17.67 | $18.98 | $16.81 | $18.94 | +6.40% | 614,500 |
| Nov 23, 2020 | $17.03 | $18.39 | $17.00 | $17.80 | +5.01% | 375,400 |
| Nov 16, 2020 | $17.79 | $18.26 | $16.65 | $16.95 | -0.41% | 843,700 |
| Nov 9, 2020 | $15.64 | $17.54 | $15.60 | $17.02 | +20.37% | 907,400 |
| Nov 2, 2020 | $14.12 | $15.14 | $13.85 | $14.14 | +2.32% | 641,500 |
| Oct 26, 2020 | $13.98 | $14.35 | $12.49 | $13.82 | -1.14% | 648,000 |
| Oct 19, 2020 | $12.87 | $14.26 | $12.75 | $13.98 | +9.05% | 435,800 |
| Oct 12, 2020 | $12.61 | $12.96 | $12.23 | $12.82 | +1.02% | 553,100 |
| Oct 5, 2020 | $11.89 | $13.21 | $11.87 | $12.69 | +8.00% | 571,100 |
| Sep 28, 2020 | $11.09 | $11.80 | $10.91 | $11.75 | +7.90% | 640,800 |
| Sep 21, 2020 | $12.19 | $12.31 | $10.41 | $10.89 | -13.16% | 839,200 |
| Sep 14, 2020 | $11.93 | $12.84 | $11.86 | $12.54 | +5.29% | 951,000 |
| Sep 8, 2020 | $12.75 | $12.75 | $11.83 | $11.91 | -7.32% | 634,000 |
| Aug 31, 2020 | $12.81 | $13.21 | $12.37 | $12.85 | -0.31% | 748,900 |
| Aug 24, 2020 | $12.16 | $13.10 | $11.90 | $12.89 | +7.69% | 610,300 |
| Aug 17, 2020 | $13.53 | $13.53 | $11.91 | $11.97 | -11.79% | 847,700 |
| Aug 10, 2020 | $13.33 | $13.97 | $13.08 | $13.57 | +2.18% | 948,900 |
| Aug 3, 2020 | $11.91 | $13.30 | $11.50 | $13.28 | +12.07% | 1,202,900 |
| Jul 27, 2020 | $10.91 | $12.50 | $10.34 | $11.85 | +7.53% | 1,310,300 |
| Jul 20, 2020 | $11.05 | $11.35 | $10.45 | $11.02 | -1.25% | 994,000 |
| Jul 13, 2020 | $11.21 | $11.91 | $10.71 | $11.16 | +1.82% | 861,600 |
| Jul 6, 2020 | $11.64 | $11.85 | $10.18 | $10.96 | -1.70% | 1,043,800 |
| Jun 29, 2020 | $11.19 | $12.20 | $11.09 | $11.15 | +1.73% | 814,300 |
| Jun 22, 2020 | $11.43 | $12.33 | $10.58 | $10.96 | -6.40% | 1,255,200 |
| Jun 15, 2020 | $11.25 | $13.17 | $11.25 | $11.71 | -1.76% | 1,590,100 |
| Jun 8, 2020 | $14.21 | $14.91 | $11.53 | $11.92 | -12.48% | 1,509,300 |
| Jun 1, 2020 | $11.22 | $13.97 | $10.95 | $13.62 | +22.81% | 1,314,000 |
| May 26, 2020 | $10.77 | $12.00 | $10.66 | $11.09 | +7.46% | 1,195,400 |
| May 18, 2020 | $9.57 | $10.69 | $9.43 | $10.32 | +13.66% | 1,268,900 |
| May 11, 2020 | $11.11 | $11.27 | $8.36 | $9.08 | -20.21% | 1,691,200 |
| May 4, 2020 | $11.65 | $13.26 | $10.75 | $11.38 | -4.45% | 1,466,900 |
| Apr 27, 2020 | $10.96 | $13.29 | $10.72 | $11.91 | +11.41% | 1,487,700 |
| Apr 20, 2020 | $10.24 | $10.81 | $9.77 | $10.69 | +1.04% | 920,800 |
| Apr 13, 2020 | $11.31 | $11.42 | $8.97 | $10.58 | -6.95% | 1,343,800 |
| Apr 6, 2020 | $9.35 | $11.37 | $9.35 | $11.37 | +28.04% | 1,348,800 |
| Mar 30, 2020 | $10.63 | $11.02 | $8.59 | $8.88 | -16.46% | 1,993,800 |
| Mar 23, 2020 | $11.26 | $11.31 | $9.65 | $10.63 | -6.51% | 1,850,800 |
| Mar 16, 2020 | $13.50 | $13.50 | $9.80 | $11.37 | -25.15% | 2,343,600 |
| Mar 9, 2020 | $17.11 | $17.39 | $13.56 | $15.19 | -17.54% | 1,301,900 |
| Mar 2, 2020 | $20.27 | $21.35 | $18.13 | $18.42 | -9.22% | 1,437,300 |
| Feb 24, 2020 | $21.38 | $21.80 | $19.99 | $20.29 | -8.56% | 1,410,500 |
| Feb 18, 2020 | $22.44 | $22.61 | $21.75 | $22.19 | +0.18% | 371,200 |
| Feb 10, 2020 | $22.23 | $22.72 | $22.01 | $22.15 | -0.49% | 516,800 |
| Feb 3, 2020 | $21.46 | $23.06 | $21.40 | $22.26 | +4.12% | 906,800 |
| Jan 27, 2020 | $23.07 | $23.33 | $21.35 | $21.38 | -8.98% | 932,400 |
| Jan 21, 2020 | $22.43 | $24.49 | $22.11 | $23.49 | +4.12% | 920,600 |
| Jan 13, 2020 | $22.37 | $22.86 | $21.99 | $22.56 | +0.98% | 571,300 |
| Jan 6, 2020 | $23.10 | $23.55 | $22.14 | $22.34 | -3.87% | 858,300 |
| Dec 30, 2019 | $23.70 | $24.09 | $22.95 | $23.24 | -1.73% | 542,700 |
| Dec 23, 2019 | $24.32 | $24.32 | $23.65 | $23.65 | -2.79% | 293,100 |
| Dec 16, 2019 | $24.10 | $24.64 | $23.89 | $24.33 | +1.97% | 1,060,100 |
| Dec 9, 2019 | $23.25 | $24.35 | $23.07 | $23.86 | +2.27% | 711,200 |
| Dec 2, 2019 | $23.46 | $23.50 | $22.32 | $23.33 | -0.21% | 714,400 |
| Nov 25, 2019 | $23.88 | $24.14 | $23.31 | $23.38 | -2.13% | 423,300 |
| Nov 18, 2019 | $24.11 | $24.14 | $23.71 | $23.89 | -1.32% | 795,700 |
| Nov 11, 2019 | $24.60 | $25.00 | $23.91 | $24.21 | -2.50% | 849,300 |
| Nov 4, 2019 | $24.35 | $25.72 | $24.20 | $24.83 | +3.37% | 992,100 |
| Oct 28, 2019 | $22.95 | $24.16 | $22.82 | $24.02 | +5.30% | 1,212,700 |
| Oct 21, 2019 | $21.13 | $23.39 | $21.13 | $22.81 | +9.19% | 850,900 |
| Oct 14, 2019 | $19.93 | $21.13 | $19.79 | $20.89 | +4.45% | 591,400 |
| Oct 7, 2019 | $19.81 | $20.42 | $19.39 | $20.00 | +0.25% | 378,800 |
| Sep 30, 2019 | $21.17 | $21.30 | $19.49 | $19.95 | -5.50% | 580,800 |
| Sep 23, 2019 | $20.29 | $21.60 | $20.29 | $21.11 | +3.18% | 614,900 |
| Sep 16, 2019 | $21.15 | $21.57 | $20.33 | $20.46 | -4.30% | 734,100 |
| Sep 9, 2019 | $19.15 | $21.52 | $19.08 | $21.38 | +12.59% | 898,700 |
| Sep 3, 2019 | $18.69 | $19.26 | $18.20 | $18.99 | +0.53% | 358,000 |
| Aug 26, 2019 | $18.57 | $19.44 | $18.02 | $18.89 | +2.89% | 896,200 |
| Aug 19, 2019 | $19.23 | $19.43 | $18.30 | $18.36 | -2.91% | 443,600 |
| Aug 12, 2019 | $19.13 | $19.73 | $18.51 | $18.91 | -2.53% | 422,900 |
| Aug 5, 2019 | $19.35 | $19.67 | $18.60 | $19.40 | +0.21% | 612,000 |
| Jul 29, 2019 | $20.55 | $20.99 | $19.04 | $19.36 | -5.88% | 673,400 |
| Jul 22, 2019 | $19.67 | $20.78 | $19.18 | $20.57 | +4.20% | 1,464,700 |
| Jul 15, 2019 | $20.25 | $20.35 | $19.51 | $19.74 | -2.47% | 693,600 |
| Jul 8, 2019 | $20.58 | $20.88 | $20.03 | $20.24 | -2.79% | 479,000 |
| Jul 1, 2019 | $21.12 | $21.15 | $19.84 | $20.82 | -0.86% | 583,600 |
| Jun 24, 2019 | $20.09 | $21.26 | $19.57 | $21.00 | +4.06% | 817,100 |
| Jun 17, 2019 | $20.48 | $20.72 | $19.93 | $20.18 | -1.70% | 801,400 |
| Jun 10, 2019 | $20.33 | $21.03 | $20.33 | $20.53 | +1.13% | 826,100 |
| Jun 3, 2019 | $19.69 | $20.40 | $18.91 | $20.30 | +2.94% | 1,120,800 |
| May 28, 2019 | $20.50 | $20.61 | $19.36 | $19.72 | -4.13% | 596,400 |
| May 20, 2019 | $20.52 | $21.14 | $20.24 | $20.57 | -0.48% | 452,300 |
| May 13, 2019 | $21.39 | $21.47 | $20.48 | $20.67 | -4.97% | 509,200 |
| May 6, 2019 | $22.65 | $23.04 | $21.37 | $21.75 | -5.48% | 484,300 |
| Apr 29, 2019 | $21.96 | $23.02 | $21.96 | $23.01 | +5.79% | 945,000 |
| Apr 22, 2019 | $22.14 | $22.69 | $21.48 | $21.75 | -2.47% | 672,000 |
| Apr 15, 2019 | $22.05 | $23.16 | $21.82 | $22.30 | +1.78% | 805,200 |
| Apr 8, 2019 | $19.15 | $22.01 | $18.98 | $21.91 | +14.06% | 1,343,200 |
| Apr 1, 2019 | $18.43 | $19.27 | $18.35 | $19.21 | +4.92% | 728,500 |
| Mar 25, 2019 | $17.56 | $18.65 | $17.43 | $18.31 | +3.74% | 836,400 |
| Mar 18, 2019 | $19.10 | $19.67 | $17.35 | $17.65 | -7.64% | 1,049,000 |
| Mar 11, 2019 | $19.32 | $19.63 | $19.00 | $19.11 | -0.98% | 1,153,400 |
| Mar 4, 2019 | $21.52 | $21.78 | $19.11 | $19.30 | -10.57% | 821,500 |
| Feb 25, 2019 | $22.18 | $22.45 | $21.13 | $21.58 | -2.44% | 593,300 |
| Feb 19, 2019 | $21.43 | $22.18 | $21.30 | $22.12 | +2.93% | 449,700 |
| Feb 11, 2019 | $19.96 | $21.56 | $19.79 | $21.49 | +7.77% | 625,500 |
| Feb 4, 2019 | $19.90 | $20.56 | $19.72 | $19.94 | +0.10% | 581,800 |
| Jan 28, 2019 | $19.90 | $20.46 | $19.34 | $19.92 | -0.55% | 905,400 |
| Jan 22, 2019 | $20.80 | $21.16 | $19.56 | $20.03 | -4.48% | 978,600 |
| Jan 14, 2019 | $18.99 | $21.29 | $18.96 | $20.97 | +9.56% | 1,556,600 |
| Jan 7, 2019 | $19.50 | $19.82 | $18.90 | $19.14 | -2.25% | 1,283,800 |
| Dec 31, 2018 | $18.30 | $19.66 | $17.62 | $19.58 | +7.05% | 1,054,100 |
| Dec 24, 2018 | $16.90 | $18.59 | $16.72 | $18.29 | +6.90% | 1,086,100 |
| Dec 17, 2018 | $17.70 | $18.50 | $17.10 | $17.11 | -3.98% | 2,082,800 |
| Dec 10, 2018 | $18.08 | $18.94 | $17.59 | $17.82 | -1.44% | 1,357,800 |
| Dec 3, 2018 | $19.75 | $19.99 | $17.59 | $18.08 | -7.33% | 1,073,300 |
| Nov 26, 2018 | $19.68 | $20.14 | $18.93 | $19.51 | +0.31% | 1,471,700 |
| Nov 19, 2018 | $19.97 | $20.57 | $19.41 | $19.45 | -2.60% | 708,700 |
| Nov 12, 2018 | $20.24 | $20.26 | $19.10 | $19.97 | -1.48% | 1,469,900 |
| Nov 5, 2018 | $20.74 | $21.63 | $20.20 | $20.27 | -2.31% | 942,400 |
| Oct 29, 2018 | $21.46 | $21.90 | $20.25 | $20.75 | -1.57% | 2,039,000 |
| Oct 22, 2018 | $19.85 | $21.24 | $18.57 | $21.08 | +6.09% | 2,115,200 |
| Oct 15, 2018 | $22.89 | $23.15 | $19.71 | $19.87 | -8.90% | 3,098,800 |
| Oct 8, 2018 | $23.22 | $23.96 | $21.40 | $21.81 | -6.07% | 1,354,800 |
| Oct 1, 2018 | $23.71 | $24.20 | $22.81 | $23.22 | -1.32% | 933,600 |
| Sep 24, 2018 | $24.39 | $24.39 | $23.12 | $23.53 | -3.64% | 806,500 |
| Sep 17, 2018 | $24.14 | $24.91 | $23.89 | $24.42 | +1.03% | 956,600 |
| Sep 10, 2018 | $24.60 | $24.67 | $23.80 | $24.17 | -1.35% | 702,400 |
| Sep 4, 2018 | $24.69 | $24.93 | $24.34 | $24.50 | -0.81% | 618,400 |
| Aug 27, 2018 | $25.07 | $25.30 | $24.30 | $24.70 | -0.84% | 609,300 |
| Aug 20, 2018 | $24.65 | $25.68 | $24.42 | $24.91 | +0.97% | 989,600 |
| Aug 13, 2018 | $24.98 | $25.15 | $24.30 | $24.67 | -1.24% | 1,005,600 |
| Aug 6, 2018 | $25.74 | $26.77 | $24.66 | $24.98 | -2.84% | 1,498,200 |
| Jul 30, 2018 | $25.81 | $26.20 | $24.82 | $25.71 | -0.39% | 1,080,400 |
| Jul 23, 2018 | $28.60 | $29.06 | $25.46 | $25.81 | -10.04% | 1,680,700 |
| Jul 16, 2018 | $28.72 | $29.25 | $28.50 | $28.69 | +0.35% | 522,200 |
| Jul 9, 2018 | $29.42 | $30.01 | $28.52 | $28.59 | -2.62% | 522,900 |
| Jul 2, 2018 | $28.31 | $29.56 | $28.11 | $29.36 | +3.45% | 578,100 |
| Jun 25, 2018 | $31.03 | $31.03 | $28.34 | $28.38 | -8.75% | 1,134,700 |
| Jun 18, 2018 | $30.25 | $31.87 | $29.99 | $31.10 | +2.03% | 1,308,200 |
| Jun 11, 2018 | $31.65 | $31.65 | $29.79 | $30.48 | -3.39% | 1,241,900 |
| Jun 4, 2018 | $30.79 | $32.34 | $30.72 | $31.55 | +2.90% | 809,900 |
| May 29, 2018 | $30.02 | $30.79 | $29.50 | $30.66 | +1.19% | 671,400 |
| May 21, 2018 | $29.24 | $30.47 | $29.01 | $30.30 | +4.20% | 1,211,900 |
| May 14, 2018 | $29.87 | $30.06 | $29.00 | $29.08 | -2.61% | 627,100 |
| May 7, 2018 | $29.32 | $30.12 | $29.03 | $29.86 | +2.40% | 719,400 |
| Apr 30, 2018 | $28.66 | $29.94 | $28.37 | $29.16 | +1.29% | 730,100 |
| Apr 23, 2018 | $29.76 | $30.13 | $28.73 | $28.79 | -3.26% | 560,500 |
| Apr 16, 2018 | $29.39 | $29.95 | $29.05 | $29.76 | +1.85% | 477,600 |
| Apr 9, 2018 | $29.06 | $30.03 | $28.61 | $29.22 | +1.25% | 374,500 |
| Apr 2, 2018 | $29.12 | $29.80 | $28.31 | $28.86 | -0.99% | 686,700 |
| Mar 26, 2018 | $29.47 | $30.12 | $28.70 | $29.15 | +0.55% | 855,800 |
| Mar 19, 2018 | $31.95 | $31.96 | $28.99 | $28.99 | -9.26% | 896,200 |
| Mar 12, 2018 | $31.28 | $32.15 | $31.27 | $31.95 | +2.44% | 1,035,500 |
| Mar 5, 2018 | $29.70 | $31.34 | $29.30 | $31.19 | +4.18% | 829,600 |
| Feb 26, 2018 | $30.65 | $31.05 | $28.40 | $29.94 | -2.12% | 1,140,800 |
| Feb 20, 2018 | $30.60 | $31.07 | $29.94 | $30.59 | -0.58% | 685,400 |
| Feb 12, 2018 | $29.37 | $31.17 | $29.10 | $30.77 | +4.66% | 909,200 |
| Feb 5, 2018 | $30.49 | $31.00 | $28.35 | $29.40 | -4.64% | 1,285,300 |
| Jan 29, 2018 | $31.10 | $31.62 | $29.76 | $30.83 | -0.90% | 1,252,000 |
| Jan 22, 2018 | $30.40 | $31.50 | $29.64 | $31.11 | +2.40% | 1,779,000 |
| Jan 16, 2018 | $30.26 | $30.52 | $29.09 | $30.38 | +1.27% | 782,000 |
| Jan 8, 2018 | $27.54 | $30.39 | $27.20 | $30.00 | +9.41% | 1,147,400 |
| Jan 2, 2018 | $26.10 | $28.95 | $26.10 | $27.42 | +5.50% | 1,232,600 |
| Dec 26, 2017 | $26.68 | $26.88 | $25.97 | $25.99 | -2.18% | 874,100 |
| Dec 18, 2017 | $26.67 | $27.22 | $26.41 | $26.57 | +0.19% | 709,400 |
| Dec 11, 2017 | $26.94 | $27.20 | $25.70 | $26.52 | -1.49% | 1,538,200 |
| Dec 4, 2017 | $27.60 | $28.28 | $26.60 | $26.92 | -0.55% | 758,400 |
| Nov 27, 2017 | $26.96 | $28.52 | $26.28 | $27.07 | +1.61% | 2,020,600 |
| Nov 20, 2017 | $26.82 | $27.11 | $26.55 | $26.64 | -0.45% | 673,500 |
| Nov 13, 2017 | $24.90 | $27.05 | $24.75 | $26.76 | +6.78% | 1,100,700 |
| Nov 6, 2017 | $26.46 | $27.29 | $24.83 | $25.06 | -5.82% | 1,364,500 |
| Oct 30, 2017 | $28.45 | $28.46 | $26.40 | $26.61 | -6.93% | 1,551,900 |
| Oct 23, 2017 | $31.71 | $32.15 | $28.15 | $28.59 | -11.76% | 2,355,000 |
| Oct 16, 2017 | $33.10 | $33.85 | $31.97 | $32.40 | -2.00% | 924,000 |
| Oct 9, 2017 | $32.63 | $33.25 | $32.53 | $33.06 | +1.54% | 677,300 |
| Oct 2, 2017 | $32.65 | $33.40 | $32.39 | $32.56 | -0.18% | 745,100 |
| Sep 25, 2017 | $30.57 | $32.89 | $30.54 | $32.62 | +6.57% | 887,900 |
| Sep 18, 2017 | $28.82 | $30.74 | $28.75 | $30.61 | +7.03% | 600,800 |
| Sep 11, 2017 | $27.75 | $28.95 | $27.73 | $28.60 | +4.34% | 919,100 |
| Sep 5, 2017 | $28.21 | $28.23 | $26.64 | $27.41 | -3.35% | 522,200 |
| Aug 28, 2017 | $28.77 | $28.77 | $27.74 | $28.36 | -1.22% | 493,400 |
| Aug 21, 2017 | $27.76 | $28.82 | $27.42 | $28.71 | +3.20% | 429,400 |
| Aug 14, 2017 | $28.15 | $29.01 | $27.33 | $27.82 | -0.57% | 646,200 |
| Aug 7, 2017 | $29.59 | $29.72 | $27.58 | $27.98 | -5.70% | 999,700 |
| Jul 31, 2017 | $28.84 | $30.00 | $28.74 | $29.67 | +3.16% | 784,600 |
| Jul 24, 2017 | $27.79 | $29.99 | $27.76 | $28.76 | +3.49% | 980,100 |
| Jul 17, 2017 | $28.40 | $28.56 | $27.22 | $27.79 | -2.63% | 730,700 |
| Jul 10, 2017 | $29.01 | $29.24 | $28.00 | $28.54 | -1.99% | 696,900 |
| Jul 3, 2017 | $28.43 | $29.44 | $28.23 | $29.12 | +2.97% | 565,500 |
| Jun 26, 2017 | $27.39 | $28.95 | $27.01 | $28.28 | +3.14% | 1,222,500 |
| Jun 19, 2017 | $28.76 | $29.04 | $27.24 | $27.42 | -4.03% | 1,410,300 |
| Jun 12, 2017 | $30.21 | $30.53 | $28.46 | $28.57 | -5.21% | 1,524,300 |
| Jun 5, 2017 | $28.21 | $30.84 | $28.10 | $30.14 | +6.80% | 1,069,700 |
| May 30, 2017 | $28.85 | $31.25 | $27.33 | $28.22 | -2.76% | 1,102,100 |
| May 22, 2017 | $28.75 | $30.43 | $28.33 | $29.02 | +0.94% | 1,105,900 |
| May 15, 2017 | $29.89 | $30.30 | $28.62 | $28.75 | -3.56% | 1,049,500 |
| May 8, 2017 | $31.11 | $31.52 | $29.43 | $29.81 | -4.33% | 652,200 |
| May 1, 2017 | $31.25 | $31.86 | $30.79 | $31.16 | +0.74% | 1,002,200 |
| Apr 24, 2017 | $30.35 | $32.09 | $30.25 | $30.93 | +4.28% | 1,407,300 |
| Apr 17, 2017 | $29.51 | $30.35 | $29.10 | $29.66 | +0.78% | 1,092,200 |
| Apr 10, 2017 | $30.11 | $30.60 | $29.37 | $29.43 | -2.26% | 670,300 |
| Apr 3, 2017 | $31.53 | $31.65 | $29.89 | $30.11 | -4.50% | 920,900 |
| Mar 27, 2017 | $29.95 | $31.82 | $29.48 | $31.53 | +2.97% | 1,219,700 |
| Mar 20, 2017 | $32.68 | $32.78 | $29.68 | $30.62 | -6.70% | 1,414,500 |
| Mar 13, 2017 | $33.30 | $33.60 | $32.08 | $32.82 | -1.47% | 2,611,600 |
| Mar 6, 2017 | $34.58 | $35.60 | $32.78 | $33.31 | -4.53% | 1,428,600 |
| Feb 27, 2017 | $34.95 | $35.45 | $34.02 | $34.89 | -0.17% | 1,047,400 |
| Feb 21, 2017 | $35.13 | $35.37 | $34.25 | $34.95 | -0.11% | 630,900 |
| Feb 13, 2017 | $34.93 | $35.62 | $34.62 | $34.99 | +0.72% | 650,500 |
| Feb 6, 2017 | $34.05 | $35.20 | $33.73 | $34.74 | +1.34% | 610,800 |
| Jan 30, 2017 | $34.62 | $35.56 | $33.80 | $34.28 | -1.66% | 1,169,400 |
| Jan 23, 2017 | $34.10 | $35.26 | $33.01 | $34.86 | +1.51% | 1,125,900 |
| Jan 17, 2017 | $35.24 | $35.24 | $33.69 | $34.34 | -3.24% | 843,400 |
| Jan 9, 2017 | $35.73 | $36.62 | $34.73 | $35.49 | -1.53% | 945,600 |
| Jan 3, 2017 | $36.48 | $36.93 | $35.21 | $36.04 | +0.61% | 791,300 |
| Dec 27, 2016 | $36.41 | $36.77 | $35.02 | $35.82 | -1.57% | 865,100 |
| Dec 19, 2016 | $34.72 | $36.53 | $34.18 | $36.39 | +5.23% | 1,020,900 |
| Dec 12, 2016 | $35.72 | $35.78 | $33.92 | $34.58 | -2.78% | 2,065,100 |
| Dec 5, 2016 | $31.08 | $35.87 | $31.01 | $35.57 | +15.52% | 2,364,400 |
| Nov 28, 2016 | $30.91 | $31.39 | $30.37 | $30.79 | -1.03% | 944,500 |
| Nov 21, 2016 | $30.13 | $31.12 | $29.61 | $31.11 | +4.01% | 650,500 |
| Nov 14, 2016 | $27.85 | $30.21 | $27.85 | $29.91 | – | 1,784,400 |
Seasonality
CUBI 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 | 4.8% | 0.8% | -11.2% | 4.0% | -1.8% | 5.3% | 7.9% | -2.8% | -2.9% | 8.3% | 6.3% | 2.2% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 8.1% | -14.7% | 2.9% | 9.9% | -1.5% | 5.3% | -0.5% | -0.6% | -5.3% | 18.2% | ||
| 2025 | 17.1% | -5.2% | -7.0% | -0.4% | 1.9% | 15.3% | 8.5% | 12.5% | -8.8% | 2.7% | 2.7% | 6.1% |
| 2024 | -7.3% | 1.6% | -2.3% | -13.9% | -0.8% | 5.9% | 34.4% | -19.6% | -10.4% | -0.7% | 22.4% | -13.8% |
| 2023 | 7.2% | 1.4% | -39.9% | 17.9% | 5.4% | 31.5% | 38.7% | -16.3% | -2.0% | 16.7% | 12.1% | 27.8% |
| 2022 | -10.8% | 5.6% | -15.3% | -19.3% | -1.8% | -17.9% | 12.7% | -9.2% | -15.0% | 14.3% | -4.2% | -12.2% |
| 2021 | 22.2% | 20.5% | 18.8% | 8.5% | 9.6% | 3.0% | -7.1% | 14.3% | 3.9% | 23.9% | 8.2% | 13.4% |
| 2020 | -10.2% | -5.1% | -46.1% | 16.7% | -13.1% | 8.4% | -1.4% | 7.8% | -12.3% | 23.4% | 22.2% | 7.6% |
| 2019 | 8.1% | 8.7% | -14.4% | 23.7% | -12.9% | 6.5% | -1.8% | -8.4% | 9.8% | 13.7% | -0.8% | 1.8% |
| 2018 | 17.9% | -4.3% | -0.6% | -1.1% | 5.2% | -6.4% | -10.3% | -3.0% | -4.7% | -12.9% | -4.8% | -6.7% |
| 2017 | -3.8% | -0.4% | -8.2% | -1.9% | -9.6% | 1.2% | 5.6% | -5.6% | 15.8% | -16.2% | -0.9% | -4.1% |