Casella Waste Systems Inc (CWST) stock
CWSTNasdaqRefuse SystemsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 9/302% below fair value
$93.33+3.02 (+3.34%)
Close on Oct 30, 2026Market cap $5.94BP/E 1037.0Yield –
Price history
Casella Waste Systems share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$93.33
+3.34% on the day
52-week range
$74.05 – $107.96
-13.6% from the high
Change over 52 weeks
+12.7%
From $82.84 on Oct 30, 2025
Average volume
622,977
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $97.05 | $98.01 | $87.93 | $93.33 | -4.38% | 3,098,317 |
| Oct 19, 2026 | $87.53 | $98.03 | $86.36 | $97.61 | +10.92% | 4,181,345 |
| Oct 12, 2026 | $83.78 | $88.98 | $80.80 | $88.00 | +5.04% | 3,542,001 |
| Oct 5, 2026 | $82.77 | $84.41 | $81.08 | $83.78 | +1.22% | 3,184,534 |
| Sep 28, 2026 | $82.23 | $83.85 | $76.53 | $82.77 | +0.64% | 3,511,575 |
| Sep 21, 2026 | $88.68 | $89.28 | $82.18 | $82.24 | -7.67% | 2,580,957 |
| Sep 14, 2026 | $90.44 | $92.55 | $88.32 | $89.07 | -0.93% | 2,924,220 |
| Sep 8, 2026 | $92.44 | $93.14 | $88.52 | $89.91 | -3.87% | 1,959,932 |
| Aug 31, 2026 | $92.81 | $97.16 | $91.61 | $93.53 | -0.16% | 2,177,642 |
| Aug 24, 2026 | $92.91 | $95.15 | $91.59 | $93.68 | +1.82% | 2,126,941 |
| Aug 17, 2026 | $89.29 | $94.78 | $88.39 | $92.01 | +1.42% | 1,862,612 |
| Aug 10, 2026 | $90.94 | $93.25 | $88.85 | $90.72 | +1.47% | 2,009,113 |
| Aug 3, 2026 | $91.37 | $92.55 | $86.22 | $89.41 | -0.33% | 3,351,415 |
| Jul 27, 2026 | $89.46 | $93.13 | $85.78 | $89.71 | +0.36% | 3,435,108 |
| Jul 20, 2026 | $95.70 | $95.97 | $88.57 | $89.39 | -6.59% | 4,026,794 |
| Jul 13, 2026 | $98.06 | $101.46 | $94.51 | $95.70 | -1.16% | 3,035,109 |
| Jul 6, 2026 | $96.46 | $99.88 | $92.96 | $96.82 | -0.69% | 3,311,131 |
| Jun 29, 2026 | $93.66 | $97.71 | $92.22 | $97.49 | +3.33% | 2,559,904 |
| Jun 22, 2026 | $86.27 | $95.61 | $84.45 | $94.35 | +8.47% | 5,784,174 |
| Jun 15, 2026 | $88.51 | $89.19 | $85.00 | $86.98 | -2.67% | 3,041,605 |
| Jun 8, 2026 | $85.70 | $91.66 | $84.23 | $89.37 | +4.04% | 2,775,768 |
| Jun 1, 2026 | $83.05 | $87.11 | $81.77 | $85.90 | +4.54% | 3,055,113 |
| May 26, 2026 | $87.39 | $88.52 | $80.91 | $82.17 | -5.99% | 2,419,896 |
| May 18, 2026 | $85.58 | $90.28 | $84.83 | $87.41 | +2.62% | 3,137,684 |
| May 11, 2026 | $85.15 | $86.98 | $82.34 | $85.18 | -0.30% | 2,952,810 |
| May 4, 2026 | $88.09 | $89.49 | $83.38 | $85.44 | -1.60% | 3,552,223 |
| Apr 27, 2026 | $79.49 | $88.47 | $75.97 | $86.83 | +8.28% | 6,238,220 |
| Apr 20, 2026 | $81.16 | $84.65 | $77.48 | $80.19 | -1.27% | 4,352,564 |
| Apr 13, 2026 | $86.50 | $87.04 | $80.51 | $81.22 | -6.62% | 3,050,696 |
| Apr 6, 2026 | $86.30 | $87.98 | $85.00 | $86.98 | -0.23% | 4,218,102 |
| Mar 30, 2026 | $75.06 | $88.40 | $75.06 | $87.18 | +16.29% | 4,802,338 |
| Mar 23, 2026 | $77.71 | $79.94 | $74.05 | $74.97 | -3.53% | 3,977,158 |
| Mar 16, 2026 | $88.10 | $90.08 | $77.27 | $77.71 | -11.78% | 3,700,753 |
| Mar 9, 2026 | $92.97 | $96.12 | $87.15 | $88.09 | -6.32% | 5,001,847 |
| Mar 2, 2026 | $91.39 | $97.70 | $89.21 | $94.03 | +0.93% | 5,201,835 |
| Feb 23, 2026 | $94.10 | $96.24 | $88.51 | $93.16 | -2.41% | 6,045,629 |
| Feb 17, 2026 | $104.71 | $105.56 | $95.29 | $95.46 | -7.96% | 3,200,248 |
| Feb 9, 2026 | $104.47 | $107.96 | $100.93 | $103.72 | -0.89% | 2,977,110 |
| Feb 2, 2026 | $101.37 | $107.01 | $100.23 | $104.65 | +3.74% | 2,976,067 |
| Jan 26, 2026 | $106.14 | $107.09 | $99.51 | $100.88 | -4.66% | 2,831,614 |
| Jan 20, 2026 | $105.99 | $107.82 | $103.03 | $105.81 | -0.32% | 2,342,152 |
| Jan 12, 2026 | $99.94 | $106.23 | $97.94 | $106.15 | +6.19% | 2,767,863 |
| Jan 5, 2026 | $98.14 | $105.59 | $97.96 | $99.96 | +1.33% | 3,613,997 |
| Dec 29, 2025 | $101.36 | $102.51 | $97.59 | $98.65 | -2.45% | 3,063,204 |
| Dec 22, 2025 | $98.14 | $101.75 | $98.14 | $101.13 | +2.68% | 2,875,112 |
| Dec 15, 2025 | $99.77 | $101.93 | $98.28 | $98.49 | -0.57% | 16,374,481 |
| Dec 8, 2025 | $98.44 | $101.02 | $96.09 | $99.05 | +4.74% | 7,373,150 |
| Dec 1, 2025 | $96.39 | $98.23 | $93.68 | $94.57 | -1.89% | 2,329,573 |
| Nov 24, 2025 | $94.10 | $97.92 | $92.93 | $96.39 | +1.41% | 1,961,664 |
| Nov 17, 2025 | $89.39 | $95.80 | $88.00 | $95.05 | +6.56% | 3,245,144 |
| Nov 10, 2025 | $87.59 | $89.81 | $85.92 | $89.20 | +1.27% | 2,876,194 |
| Nov 3, 2025 | $90.56 | $90.75 | $86.70 | $88.08 | -0.55% | 3,311,380 |
| Oct 27, 2025 | $88.13 | $89.04 | $82.22 | $88.57 | +0.10% | 3,513,697 |
| Oct 20, 2025 | $86.06 | $91.50 | $84.50 | $88.49 | +3.18% | 2,580,243 |
| Oct 13, 2025 | $89.83 | $90.69 | $84.60 | $85.76 | -4.32% | 2,488,072 |
| Oct 6, 2025 | $91.85 | $94.17 | $88.50 | $89.63 | -2.34% | 1,995,406 |
| Sep 29, 2025 | $89.85 | $95.59 | $89.00 | $91.78 | +2.46% | 3,567,498 |
| Sep 22, 2025 | $86.54 | $91.89 | $85.62 | $89.58 | +3.33% | 3,378,064 |
| Sep 15, 2025 | $90.98 | $91.59 | $85.21 | $86.69 | -4.87% | 2,982,984 |
| Sep 8, 2025 | $94.73 | $94.73 | $90.68 | $91.13 | -3.76% | 2,405,412 |
| Sep 2, 2025 | $97.93 | $98.10 | $93.63 | $94.69 | -3.93% | 1,778,197 |
| Aug 25, 2025 | $102.11 | $102.12 | $98.11 | $98.56 | -3.89% | 2,283,026 |
| Aug 18, 2025 | $99.50 | $103.32 | $97.46 | $102.55 | +3.23% | 2,771,243 |
| Aug 11, 2025 | $99.49 | $100.43 | $97.85 | $99.34 | +0.26% | 2,837,666 |
| Aug 4, 2025 | $102.84 | $104.20 | $97.78 | $99.08 | -3.79% | 4,117,698 |
| Jul 28, 2025 | $108.75 | $111.48 | $101.75 | $102.98 | -5.50% | 2,719,021 |
| Jul 21, 2025 | $108.00 | $109.71 | $106.51 | $108.97 | +0.95% | 2,355,762 |
| Jul 14, 2025 | $110.37 | $112.88 | $107.01 | $107.94 | -2.40% | 2,232,665 |
| Jul 7, 2025 | $113.07 | $114.12 | $110.39 | $110.59 | -2.48% | 1,444,883 |
| Jun 30, 2025 | $115.66 | $116.45 | $111.29 | $113.40 | -1.66% | 1,630,206 |
| Jun 23, 2025 | $116.25 | $118.42 | $113.97 | $115.31 | -0.59% | 2,150,181 |
| Jun 16, 2025 | $117.69 | $118.36 | $114.81 | $115.99 | -1.51% | 1,243,438 |
| Jun 9, 2025 | $117.15 | $118.91 | $113.00 | $117.77 | +1.02% | 1,820,513 |
| Jun 2, 2025 | $116.63 | $118.75 | $114.91 | $116.58 | -0.54% | 1,845,557 |
| May 26, 2025 | $115.00 | $118.03 | $114.36 | $117.21 | +1.35% | 2,030,460 |
| May 19, 2025 | $113.78 | $116.74 | $113.11 | $115.65 | +0.99% | 1,900,933 |
| May 12, 2025 | $119.60 | $119.71 | $109.12 | $114.52 | -3.36% | 3,692,165 |
| May 5, 2025 | $117.54 | $121.24 | $116.02 | $118.50 | +1.50% | 2,181,399 |
| Apr 28, 2025 | $115.79 | $118.16 | $113.92 | $116.75 | +0.99% | 2,296,948 |
| Apr 21, 2025 | $117.34 | $117.99 | $110.27 | $115.60 | -2.28% | 2,423,860 |
| Apr 14, 2025 | $115.46 | $120.69 | $114.32 | $118.30 | +2.80% | 3,481,568 |
| Apr 7, 2025 | $103.60 | $115.69 | $101.15 | $115.08 | +6.00% | 3,732,108 |
| Mar 31, 2025 | $110.03 | $116.17 | $108.53 | $108.57 | -1.92% | 3,965,359 |
| Mar 24, 2025 | $111.72 | $113.47 | $109.98 | $110.70 | +0.22% | 1,512,717 |
| Mar 17, 2025 | $107.00 | $111.43 | $106.26 | $110.46 | +2.75% | 1,791,387 |
| Mar 10, 2025 | $111.43 | $112.92 | $103.78 | $107.50 | -4.42% | 1,875,577 |
| Mar 3, 2025 | $112.02 | $115.70 | $108.29 | $112.47 | +0.40% | 2,564,511 |
| Feb 24, 2025 | $114.41 | $114.73 | $107.87 | $112.02 | -1.73% | 2,059,046 |
| Feb 18, 2025 | $111.91 | $116.31 | $111.37 | $113.99 | +2.36% | 1,930,464 |
| Feb 10, 2025 | $107.76 | $112.37 | $103.56 | $111.36 | +3.11% | 1,948,168 |
| Feb 3, 2025 | $106.73 | $110.25 | $106.50 | $108.00 | +0.43% | 1,466,501 |
| Jan 27, 2025 | $105.15 | $109.85 | $104.68 | $107.54 | +2.39% | 1,504,800 |
| Jan 21, 2025 | $111.95 | $112.71 | $104.71 | $105.03 | -5.79% | 1,280,742 |
| Jan 13, 2025 | $105.86 | $113.45 | $105.55 | $111.49 | +4.26% | 1,445,014 |
| Jan 6, 2025 | $105.09 | $108.18 | $104.54 | $106.93 | +1.64% | 1,084,826 |
| Dec 30, 2024 | $105.36 | $106.47 | $103.20 | $105.20 | -0.90% | 947,614 |
| Dec 23, 2024 | $105.67 | $107.71 | $103.72 | $106.16 | +0.18% | 834,240 |
| Dec 16, 2024 | $105.70 | $108.83 | $104.69 | $105.97 | -0.08% | 2,299,386 |
| Dec 9, 2024 | $111.21 | $112.13 | $105.71 | $106.06 | -4.63% | 1,279,167 |
| Dec 2, 2024 | $113.29 | $114.88 | $110.21 | $111.21 | -1.77% | 1,422,868 |
| Nov 25, 2024 | $113.25 | $114.56 | $111.21 | $113.21 | +0.58% | 977,556 |
| Nov 18, 2024 | $106.38 | $112.85 | $106.20 | $112.56 | +5.64% | 1,524,179 |
| Nov 11, 2024 | $107.49 | $111.01 | $105.75 | $106.55 | -0.04% | 1,613,162 |
| Nov 4, 2024 | $99.16 | $108.04 | $99.16 | $106.59 | +7.30% | 1,835,218 |
| Oct 28, 2024 | $100.51 | $103.07 | $97.80 | $99.34 | -0.67% | 1,590,803 |
| Oct 21, 2024 | $104.47 | $105.04 | $99.75 | $100.01 | -3.90% | 1,383,560 |
| Oct 14, 2024 | $100.88 | $106.55 | $100.88 | $104.07 | +3.03% | 2,048,420 |
| Oct 7, 2024 | $98.27 | $101.04 | $97.05 | $101.01 | +2.08% | 1,554,550 |
| Sep 30, 2024 | $98.06 | $100.15 | $97.66 | $98.95 | +0.60% | 1,273,948 |
| Sep 23, 2024 | $100.20 | $100.90 | $98.23 | $98.36 | -1.47% | 2,136,734 |
| Sep 16, 2024 | $108.38 | $109.09 | $98.33 | $99.83 | -7.62% | 6,128,125 |
| Sep 9, 2024 | $104.40 | $108.48 | $102.38 | $108.06 | +4.36% | 1,046,782 |
| Sep 3, 2024 | $107.63 | $107.63 | $103.08 | $103.55 | -4.00% | 766,753 |
| Aug 26, 2024 | $107.95 | $108.62 | $105.82 | $107.86 | +0.71% | 802,612 |
| Aug 19, 2024 | $104.91 | $107.37 | $104.23 | $107.10 | +1.88% | 1,003,579 |
| Aug 12, 2024 | $103.00 | $106.25 | $101.90 | $105.12 | +1.84% | 878,518 |
| Aug 5, 2024 | $105.10 | $105.39 | $100.93 | $103.22 | -2.12% | 1,447,106 |
| Jul 29, 2024 | $102.58 | $105.64 | $91.01 | $105.46 | +3.47% | 3,022,383 |
| Jul 22, 2024 | $106.52 | $108.59 | $101.50 | $101.92 | -4.02% | 1,922,433 |
| Jul 15, 2024 | $103.36 | $107.78 | $103.16 | $106.19 | +3.11% | 2,247,215 |
| Jul 8, 2024 | $98.37 | $104.78 | $98.10 | $102.99 | +5.17% | 1,690,654 |
| Jul 1, 2024 | $99.51 | $100.06 | $95.64 | $97.93 | -1.30% | 780,581 |
| Jun 24, 2024 | $98.45 | $100.97 | $98.05 | $99.22 | +1.04% | 1,830,152 |
| Jun 17, 2024 | $96.05 | $100.30 | $95.89 | $98.20 | +1.89% | 1,363,239 |
| Jun 10, 2024 | $95.08 | $97.89 | $94.75 | $96.38 | +1.07% | 995,675 |
| Jun 3, 2024 | $101.90 | $101.99 | $95.06 | $95.36 | -5.20% | 1,693,927 |
| May 28, 2024 | $99.99 | $100.74 | $97.53 | $100.59 | +0.84% | 1,145,591 |
| May 20, 2024 | $98.33 | $100.42 | $97.19 | $99.75 | +1.22% | 1,193,675 |
| May 13, 2024 | $98.28 | $98.68 | $95.68 | $98.55 | +1.07% | 983,861 |
| May 6, 2024 | $91.81 | $97.72 | $91.81 | $97.51 | +6.43% | 1,104,821 |
| Apr 29, 2024 | $89.61 | $93.00 | $88.86 | $91.62 | +1.73% | 1,144,202 |
| Apr 22, 2024 | $93.81 | $96.30 | $86.41 | $90.06 | -3.61% | 1,433,324 |
| Apr 15, 2024 | $95.55 | $96.17 | $92.07 | $93.43 | -1.90% | 1,308,428 |
| Apr 8, 2024 | $94.51 | $97.72 | $94.04 | $95.24 | +0.79% | 1,262,446 |
| Apr 1, 2024 | $99.10 | $99.10 | $93.43 | $94.49 | -4.43% | 1,489,196 |
| Mar 25, 2024 | $97.50 | $100.29 | $95.74 | $98.87 | +1.82% | 1,043,134 |
| Mar 18, 2024 | $95.88 | $99.39 | $95.88 | $97.10 | +1.07% | 1,272,508 |
| Mar 11, 2024 | $93.11 | $96.10 | $92.06 | $96.07 | +3.00% | 1,459,096 |
| Mar 4, 2024 | $91.24 | $95.71 | $90.94 | $93.27 | +2.37% | 1,459,719 |
| Feb 26, 2024 | $92.12 | $93.11 | $88.89 | $91.11 | -1.35% | 1,291,892 |
| Feb 20, 2024 | $91.66 | $92.98 | $90.03 | $92.36 | +0.58% | 1,251,784 |
| Feb 12, 2024 | $88.89 | $92.85 | $84.45 | $91.83 | +2.86% | 2,647,548 |
| Feb 5, 2024 | $86.30 | $89.37 | $85.74 | $89.28 | +2.34% | 1,195,587 |
| Jan 29, 2024 | $85.57 | $87.49 | $84.81 | $87.24 | +1.87% | 1,408,179 |
| Jan 22, 2024 | $84.84 | $86.46 | $84.56 | $85.64 | +1.28% | 1,145,697 |
| Jan 16, 2024 | $84.95 | $85.48 | $82.84 | $84.56 | -1.24% | 991,854 |
| Jan 8, 2024 | $80.85 | $85.69 | $80.81 | $85.62 | +5.66% | 1,478,774 |
| Jan 2, 2024 | $84.98 | $86.10 | $80.04 | $81.03 | -5.18% | 1,421,945 |
| Dec 26, 2023 | $86.17 | $86.46 | $85.27 | $85.46 | -0.77% | 969,231 |
| Dec 18, 2023 | $86.88 | $88.24 | $85.04 | $86.12 | -0.36% | 1,177,122 |
| Dec 11, 2023 | $84.26 | $89.85 | $83.53 | $86.43 | +2.93% | 1,866,130 |
| Dec 4, 2023 | $83.25 | $85.12 | $83.25 | $83.97 | +0.42% | 1,196,945 |
| Nov 27, 2023 | $80.94 | $84.24 | $79.16 | $83.62 | +4.70% | 1,485,910 |
| Nov 20, 2023 | $80.60 | $81.10 | $79.28 | $79.87 | -0.42% | 932,360 |
| Nov 13, 2023 | $78.37 | $83.76 | $77.96 | $80.21 | +1.91% | 1,503,169 |
| Nov 6, 2023 | $79.38 | $79.98 | $76.67 | $78.71 | -0.53% | 1,089,186 |
| Oct 30, 2023 | $74.22 | $79.38 | $73.81 | $79.13 | +7.63% | 1,667,830 |
| Oct 23, 2023 | $75.90 | $77.10 | $72.97 | $73.52 | -3.14% | 1,637,859 |
| Oct 16, 2023 | $77.40 | $80.09 | $75.60 | $75.90 | -1.73% | 1,308,351 |
| Oct 9, 2023 | $76.68 | $78.81 | $75.62 | $77.24 | +0.63% | 1,225,426 |
| Oct 2, 2023 | $76.32 | $77.30 | $73.40 | $76.76 | +0.60% | 1,358,772 |
| Sep 25, 2023 | $77.48 | $79.02 | $75.82 | $76.30 | -1.62% | 2,175,494 |
| Sep 18, 2023 | $83.16 | $83.75 | $77.41 | $77.56 | -6.96% | 1,321,635 |
| Sep 11, 2023 | $78.31 | $83.86 | $78.12 | $83.36 | +6.33% | 1,775,112 |
| Sep 5, 2023 | $79.59 | $80.98 | $78.20 | $78.40 | -1.57% | 1,022,481 |
| Aug 28, 2023 | $80.33 | $80.97 | $78.19 | $79.65 | -0.72% | 1,097,679 |
| Aug 21, 2023 | $79.60 | $82.23 | $79.50 | $80.23 | +0.79% | 1,135,189 |
| Aug 14, 2023 | $78.80 | $81.49 | $78.57 | $79.60 | +0.72% | 1,342,417 |
| Aug 7, 2023 | $81.04 | $81.39 | $78.13 | $79.03 | -2.71% | 1,647,300 |
| Jul 31, 2023 | $79.70 | $83.11 | $79.32 | $81.23 | +1.46% | 1,686,444 |
| Jul 24, 2023 | $87.73 | $87.98 | $77.16 | $80.06 | -8.64% | 2,157,525 |
| Jul 17, 2023 | $86.93 | $89.12 | $84.51 | $87.63 | +0.81% | 1,322,386 |
| Jul 10, 2023 | $86.87 | $89.21 | $85.64 | $86.93 | -0.25% | 1,302,461 |
| Jul 3, 2023 | $90.07 | $90.07 | $86.13 | $87.15 | -3.65% | 924,185 |
| Jun 26, 2023 | $85.50 | $90.88 | $85.03 | $90.45 | +5.63% | 1,964,772 |
| Jun 20, 2023 | $86.87 | $87.55 | $85.32 | $85.63 | -1.37% | 2,743,068 |
| Jun 12, 2023 | $92.74 | $92.90 | $85.92 | $86.82 | -6.14% | 5,345,482 |
| Jun 5, 2023 | $93.00 | $93.79 | $91.42 | $92.50 | -1.41% | 771,761 |
| May 30, 2023 | $92.25 | $94.07 | $89.21 | $93.82 | +1.57% | 936,768 |
| May 22, 2023 | $94.45 | $94.75 | $91.62 | $92.37 | -1.91% | 827,983 |
| May 15, 2023 | $94.43 | $95.78 | $93.87 | $94.17 | -0.38% | 1,285,311 |
| May 8, 2023 | $90.53 | $95.67 | $90.25 | $94.53 | +4.19% | 824,308 |
| May 1, 2023 | $88.94 | $91.42 | $88.07 | $90.73 | +1.94% | 1,050,687 |
| Apr 24, 2023 | $89.54 | $91.10 | $86.12 | $89.00 | +0.01% | 1,369,250 |
| Apr 17, 2023 | $84.72 | $89.16 | $84.63 | $88.99 | +5.34% | 973,930 |
| Apr 10, 2023 | $81.35 | $85.93 | $81.01 | $84.48 | +3.28% | 1,058,789 |
| Apr 3, 2023 | $82.08 | $82.39 | $80.56 | $81.80 | -1.04% | 690,233 |
| Mar 27, 2023 | $79.26 | $82.75 | $77.96 | $82.66 | +4.69% | 1,047,804 |
| Mar 20, 2023 | $79.18 | $81.49 | $76.81 | $78.96 | -0.24% | 1,108,504 |
| Mar 13, 2023 | $75.40 | $83.55 | $75.00 | $79.15 | +4.96% | 2,328,352 |
| Mar 6, 2023 | $77.20 | $79.28 | $75.31 | $75.41 | -2.63% | 1,147,499 |
| Feb 27, 2023 | $77.55 | $79.31 | $76.25 | $77.45 | +0.18% | 1,480,345 |
| Feb 21, 2023 | $76.80 | $78.62 | $74.88 | $77.31 | +0.22% | 1,327,615 |
| Feb 13, 2023 | $80.56 | $81.69 | $72.33 | $77.14 | -4.08% | 2,437,836 |
| Feb 6, 2023 | $79.63 | $80.70 | $77.12 | $80.42 | +0.27% | 1,305,976 |
| Jan 30, 2023 | $79.21 | $82.31 | $78.64 | $80.20 | +0.93% | 1,016,596 |
| Jan 23, 2023 | $79.85 | $81.89 | $78.70 | $79.46 | -0.15% | 640,122 |
| Jan 17, 2023 | $78.24 | $79.94 | $76.97 | $79.58 | +2.33% | 828,678 |
| Jan 9, 2023 | $79.41 | $83.75 | $74.45 | $77.77 | -1.94% | 1,206,682 |
| Jan 3, 2023 | $80.15 | $80.15 | $76.19 | $79.31 | 0.00% | 773,280 |
| Dec 27, 2022 | $80.95 | $81.01 | $77.96 | $79.31 | -1.72% | 537,175 |
| Dec 19, 2022 | $81.14 | $81.14 | $77.59 | $80.70 | -0.91% | 617,358 |
| Dec 12, 2022 | $83.84 | $86.51 | $80.02 | $81.44 | -2.58% | 1,069,946 |
| Dec 5, 2022 | $85.65 | $85.72 | $81.70 | $83.60 | -3.50% | 699,400 |
| Nov 28, 2022 | $84.65 | $88.02 | $82.78 | $86.63 | +1.71% | 797,481 |
| Nov 21, 2022 | $82.26 | $86.32 | $82.26 | $85.17 | +3.34% | 524,613 |
| Nov 14, 2022 | $80.08 | $82.99 | $79.27 | $82.42 | +3.12% | 845,484 |
| Nov 7, 2022 | $80.70 | $83.73 | $79.36 | $79.93 | -0.82% | 899,756 |
| Oct 31, 2022 | $80.01 | $83.00 | $79.11 | $80.59 | +0.47% | 1,235,802 |
| Oct 24, 2022 | $77.57 | $81.18 | $76.57 | $80.21 | +4.44% | 1,078,914 |
| Oct 17, 2022 | $74.92 | $79.02 | $74.76 | $76.80 | +3.78% | 1,075,171 |
| Oct 10, 2022 | $71.50 | $76.63 | $70.07 | $74.00 | +3.34% | 1,217,905 |
| Oct 3, 2022 | $76.75 | $80.25 | $71.09 | $71.61 | -6.26% | 1,545,772 |
| Sep 26, 2022 | $77.88 | $80.23 | $76.29 | $76.39 | -2.55% | 1,319,504 |
| Sep 19, 2022 | $81.10 | $83.67 | $76.61 | $78.39 | -3.46% | 907,691 |
| Sep 12, 2022 | $84.07 | $84.44 | $80.29 | $81.20 | -3.21% | 947,209 |
| Sep 6, 2022 | $80.55 | $84.54 | $80.19 | $83.89 | +3.94% | 539,200 |
| Aug 29, 2022 | $81.54 | $84.10 | $79.94 | $80.71 | -1.74% | 1,102,416 |
| Aug 22, 2022 | $84.30 | $84.78 | $82.09 | $82.14 | -3.13% | 678,046 |
| Aug 15, 2022 | $85.47 | $87.37 | $84.49 | $84.79 | -1.00% | 729,127 |
| Aug 8, 2022 | $84.14 | $85.77 | $83.43 | $85.65 | +1.87% | 726,561 |
| Aug 1, 2022 | $81.34 | $84.96 | $80.09 | $84.08 | +3.87% | 1,154,533 |
| Jul 25, 2022 | $75.57 | $83.81 | $73.98 | $80.95 | +7.56% | 1,261,441 |
| Jul 18, 2022 | $73.32 | $76.08 | $72.02 | $75.26 | +2.91% | 814,410 |
| Jul 11, 2022 | $73.70 | $74.62 | $71.28 | $73.13 | -1.20% | 1,331,072 |
| Jul 5, 2022 | $72.50 | $74.03 | $70.54 | $74.02 | +0.87% | 689,798 |
| Jun 27, 2022 | $72.70 | $73.80 | $69.18 | $73.38 | +1.12% | 986,474 |
| Jun 21, 2022 | $66.53 | $72.74 | $66.13 | $72.57 | +9.85% | 1,014,619 |
| Jun 13, 2022 | $67.34 | $67.83 | $63.90 | $66.06 | -3.94% | 1,524,718 |
| Jun 6, 2022 | $72.94 | $73.69 | $68.17 | $68.77 | -5.42% | 930,057 |
| May 31, 2022 | $72.38 | $73.46 | $70.99 | $72.71 | -0.14% | 795,899 |
| May 23, 2022 | $69.20 | $73.32 | $68.77 | $72.81 | +5.11% | 871,638 |
| May 16, 2022 | $70.13 | $71.30 | $67.07 | $69.27 | -1.45% | 1,107,127 |
| May 9, 2022 | $73.60 | $73.87 | $67.41 | $70.29 | -5.56% | 1,559,433 |
| May 2, 2022 | $81.96 | $83.01 | $73.57 | $74.43 | -9.50% | 1,663,813 |
| Apr 25, 2022 | $84.12 | $87.99 | $82.07 | $82.24 | -2.66% | 1,448,494 |
| Apr 18, 2022 | $87.58 | $89.41 | $84.24 | $84.49 | -3.89% | 778,633 |
| Apr 11, 2022 | $89.27 | $92.20 | $87.50 | $87.91 | -1.68% | 1,172,181 |
| Apr 4, 2022 | $88.58 | $89.77 | $86.19 | $89.41 | +1.34% | 1,112,214 |
| Mar 28, 2022 | $85.32 | $89.92 | $85.29 | $88.23 | +3.17% | 1,171,592 |
| Mar 21, 2022 | $86.82 | $87.92 | $83.25 | $85.52 | -1.78% | 1,287,011 |
| Mar 14, 2022 | $91.44 | $91.55 | $85.16 | $87.07 | -4.00% | 3,323,135 |
| Mar 7, 2022 | $82.58 | $92.75 | $81.34 | $90.70 | +10.19% | 4,693,574 |
| Feb 28, 2022 | $74.75 | $82.53 | $74.11 | $82.31 | +9.22% | 1,321,338 |
| Feb 22, 2022 | $74.42 | $75.42 | $69.00 | $75.36 | +0.41% | 2,865,074 |
| Feb 14, 2022 | $74.67 | $76.05 | $72.86 | $75.05 | +0.86% | 861,503 |
| Feb 7, 2022 | $75.40 | $77.92 | $73.87 | $74.41 | -1.67% | 1,157,627 |
| Jan 31, 2022 | $74.17 | $77.35 | $73.94 | $75.67 | +1.49% | 1,215,588 |
| Jan 24, 2022 | $74.30 | $76.10 | $72.09 | $74.56 | -0.44% | 1,158,974 |
| Jan 18, 2022 | $75.59 | $76.99 | $74.49 | $74.89 | -1.86% | 913,110 |
| Jan 10, 2022 | $79.15 | $80.06 | $76.00 | $76.31 | -4.97% | 1,192,582 |
| Jan 3, 2022 | $85.29 | $85.59 | $80.27 | $80.30 | -5.99% | 1,246,484 |
| Dec 27, 2021 | $83.87 | $86.41 | $83.31 | $85.42 | +2.31% | 1,077,646 |
| Dec 20, 2021 | $82.15 | $84.27 | $80.66 | $83.49 | +0.72% | 731,565 |
| Dec 13, 2021 | $83.12 | $84.87 | $80.56 | $82.89 | +0.07% | 1,256,549 |
| Dec 6, 2021 | $86.07 | $86.18 | $81.83 | $82.83 | -2.28% | 1,193,169 |
| Nov 29, 2021 | $86.48 | $87.79 | $83.87 | $84.76 | -1.04% | 1,019,018 |
| Nov 22, 2021 | $87.35 | $89.25 | $85.40 | $85.65 | -1.42% | 762,107 |
| Nov 15, 2021 | $87.24 | $89.84 | $86.34 | $86.88 | -0.15% | 987,792 |
| Nov 8, 2021 | $86.30 | $87.45 | $85.20 | $87.01 | +1.19% | 696,604 |
| Nov 1, 2021 | $87.18 | $88.00 | $84.85 | $85.99 | -0.84% | 1,172,343 |
| Oct 25, 2021 | $83.90 | $87.24 | $82.39 | $86.72 | +3.72% | 1,034,565 |
| Oct 18, 2021 | $79.63 | $83.78 | $79.63 | $83.61 | +4.51% | 556,032 |
| Oct 11, 2021 | $79.80 | $80.70 | $77.88 | $80.00 | +0.63% | 834,356 |
| Oct 4, 2021 | $77.28 | $79.93 | $76.43 | $79.50 | +2.58% | 785,391 |
| Sep 27, 2021 | $79.48 | $80.05 | $75.17 | $77.50 | -2.71% | 1,018,932 |
| Sep 20, 2021 | $74.10 | $80.98 | $73.67 | $79.66 | +6.19% | 1,276,296 |
| Sep 13, 2021 | $76.34 | $77.44 | $73.95 | $75.02 | -1.17% | 1,227,618 |
| Sep 7, 2021 | $73.97 | $76.61 | $72.65 | $75.91 | +2.18% | 720,430 |
| Aug 30, 2021 | $73.31 | $75.96 | $73.08 | $74.29 | +1.34% | 868,414 |
| Aug 23, 2021 | $73.75 | $74.91 | $72.20 | $73.31 | -0.31% | 913,253 |
| Aug 16, 2021 | $68.95 | $74.33 | $67.91 | $73.54 | +6.27% | 1,310,239 |
| Aug 9, 2021 | $68.51 | $70.06 | $67.44 | $69.20 | +0.48% | 975,337 |
| Aug 2, 2021 | $69.00 | $70.15 | $66.92 | $68.87 | +0.13% | 1,472,921 |
| Jul 26, 2021 | $65.56 | $69.51 | $64.08 | $68.78 | +5.12% | 1,142,488 |
| Jul 19, 2021 | $64.27 | $66.48 | $63.69 | $65.43 | +0.93% | 906,003 |
| Jul 12, 2021 | $64.07 | $65.20 | $62.47 | $64.83 | +0.81% | 471,813 |
| Jul 6, 2021 | $64.68 | $65.53 | $63.15 | $64.31 | -0.50% | 498,545 |
| Jun 28, 2021 | $63.61 | $64.92 | $62.83 | $64.63 | +1.25% | 782,261 |
| Jun 21, 2021 | $63.19 | $64.89 | $63.02 | $63.83 | +1.43% | 1,009,933 |
| Jun 14, 2021 | $65.97 | $66.90 | $62.80 | $62.93 | -4.38% | 1,088,010 |
| Jun 7, 2021 | $66.03 | $66.81 | $65.36 | $65.81 | -0.33% | 533,030 |
| Jun 1, 2021 | $67.58 | $68.82 | $65.51 | $66.03 | -2.08% | 508,260 |
| May 24, 2021 | $68.68 | $68.95 | $66.66 | $67.43 | -1.49% | 744,102 |
| May 17, 2021 | $68.43 | $69.60 | $66.45 | $68.45 | -0.29% | 825,254 |
| May 10, 2021 | $67.99 | $68.87 | $65.35 | $68.65 | +1.00% | 818,803 |
| May 3, 2021 | $67.80 | $68.53 | $66.20 | $67.97 | +1.28% | 658,033 |
| Apr 26, 2021 | $68.21 | $68.21 | $65.94 | $67.11 | -1.31% | 975,717 |
| Apr 19, 2021 | $66.94 | $68.48 | $66.51 | $68.00 | +1.28% | 1,050,500 |
| Apr 12, 2021 | $66.28 | $67.90 | $65.00 | $67.14 | +2.32% | 1,273,068 |
| Apr 5, 2021 | $65.71 | $66.28 | $64.43 | $65.62 | +0.68% | 942,032 |
| Mar 29, 2021 | $65.76 | $65.94 | $63.10 | $65.18 | -1.53% | 1,176,982 |
| Mar 22, 2021 | $63.86 | $66.20 | $62.96 | $66.19 | +4.22% | 835,529 |
| Mar 15, 2021 | $64.47 | $65.47 | $62.32 | $63.51 | -1.84% | 1,308,191 |
| Mar 8, 2021 | $62.45 | $64.84 | $61.13 | $64.70 | +3.89% | 1,104,890 |
| Mar 1, 2021 | $58.69 | $63.24 | $58.18 | $62.28 | +7.53% | 1,637,893 |
| Feb 22, 2021 | $59.37 | $61.53 | $57.71 | $57.92 | -3.47% | 1,773,221 |
| Feb 16, 2021 | $59.55 | $60.80 | $57.02 | $60.00 | +0.50% | 1,197,342 |
| Feb 8, 2021 | $58.79 | $60.47 | $58.27 | $59.70 | +1.98% | 865,511 |
| Feb 1, 2021 | $57.78 | $58.92 | $56.32 | $58.54 | +2.27% | 1,027,663 |
| Jan 25, 2021 | $59.82 | $59.85 | $56.60 | $57.24 | -4.14% | 1,702,792 |
| Jan 19, 2021 | $55.51 | $59.87 | $54.79 | $59.71 | +8.29% | 1,386,710 |
| Jan 11, 2021 | $58.59 | $59.39 | $53.43 | $55.14 | -6.51% | 2,139,919 |
| Jan 4, 2021 | $62.40 | $62.79 | $58.48 | $58.98 | -4.79% | 1,921,435 |
| Dec 28, 2020 | $62.07 | $63.18 | $60.51 | $61.95 | +0.62% | 831,460 |
| Dec 21, 2020 | $61.63 | $62.87 | $60.19 | $61.57 | -1.99% | 915,123 |
| Dec 14, 2020 | $58.77 | $63.58 | $58.77 | $62.82 | +7.20% | 2,137,289 |
| Dec 7, 2020 | $58.77 | $60.52 | $57.90 | $58.60 | -0.26% | 978,793 |
| Nov 30, 2020 | $59.53 | $60.78 | $57.61 | $58.75 | -1.59% | 1,319,309 |
| Nov 23, 2020 | $60.77 | $61.50 | $59.29 | $59.70 | -1.35% | 730,059 |
| Nov 16, 2020 | $60.37 | $61.49 | $59.02 | $60.52 | +1.15% | 1,038,340 |
| Nov 9, 2020 | $60.00 | $61.00 | $58.65 | $59.83 | +3.46% | 1,228,551 |
| Nov 2, 2020 | $54.99 | $58.95 | $54.02 | $57.83 | +7.11% | 1,237,693 |
| Oct 26, 2020 | $57.54 | $58.49 | $53.71 | $53.99 | -7.27% | 1,154,685 |
| Oct 19, 2020 | $61.28 | $61.66 | $55.66 | $58.22 | -4.42% | 2,765,983 |
| Oct 12, 2020 | $59.96 | $61.77 | $59.90 | $60.91 | +1.94% | 657,512 |
| Oct 5, 2020 | $57.83 | $60.00 | $57.01 | $59.75 | +3.89% | 984,311 |
| Sep 28, 2020 | $55.58 | $58.09 | $55.11 | $57.51 | +4.30% | 1,192,421 |
| Sep 21, 2020 | $54.41 | $55.26 | $51.98 | $55.14 | -0.65% | 1,767,146 |
| Sep 14, 2020 | $55.04 | $56.78 | $54.05 | $55.50 | +1.55% | 2,325,972 |
| Sep 8, 2020 | $55.29 | $56.41 | $54.37 | $54.66 | -1.68% | 1,106,384 |
| Aug 31, 2020 | $55.93 | $58.87 | $54.67 | $55.59 | -1.12% | 1,257,632 |
| Aug 24, 2020 | $56.71 | $56.90 | $55.80 | $56.22 | -0.21% | 809,083 |
| Aug 17, 2020 | $55.30 | $56.83 | $55.15 | $56.34 | +1.99% | 933,355 |
| Aug 10, 2020 | $56.85 | $57.40 | $54.99 | $55.24 | -2.40% | 1,081,407 |
| Aug 3, 2020 | $55.85 | $59.68 | $54.54 | $56.60 | +2.15% | 1,641,041 |
| Jul 27, 2020 | $53.64 | $55.58 | $53.10 | $55.41 | +3.15% | 1,121,066 |
| Jul 20, 2020 | $54.40 | $55.59 | $53.25 | $53.72 | -1.16% | 1,014,650 |
| Jul 13, 2020 | $51.97 | $54.54 | $50.35 | $54.35 | +5.68% | 1,065,266 |
| Jul 6, 2020 | $52.94 | $52.94 | $49.66 | $51.43 | -0.91% | 912,119 |
| Jun 29, 2020 | $50.04 | $53.07 | $49.27 | $51.90 | +4.66% | 971,051 |
| Jun 22, 2020 | $47.82 | $50.67 | $47.44 | $49.59 | +3.16% | 2,167,986 |
| Jun 15, 2020 | $48.97 | $52.26 | $48.02 | $48.07 | -3.82% | 2,048,889 |
| Jun 8, 2020 | $51.91 | $52.85 | $48.57 | $49.98 | -3.53% | 1,595,023 |
| Jun 1, 2020 | $51.29 | $54.00 | $50.69 | $51.81 | +1.69% | 1,374,888 |
| May 26, 2020 | $52.00 | $53.17 | $50.10 | $50.95 | +0.04% | 1,244,631 |
| May 18, 2020 | $49.00 | $51.15 | $48.63 | $50.93 | +6.48% | 1,107,462 |
| May 11, 2020 | $48.69 | $50.28 | $46.61 | $47.83 | -1.79% | 1,249,085 |
| May 4, 2020 | $44.16 | $49.79 | $43.03 | $48.70 | +8.29% | 1,622,482 |
| Apr 27, 2020 | $43.21 | $48.25 | $43.16 | $44.97 | +4.19% | 1,538,907 |
| Apr 20, 2020 | $43.39 | $44.09 | $41.55 | $43.16 | -2.66% | 1,135,152 |
| Apr 13, 2020 | $47.50 | $48.75 | $42.20 | $44.34 | -6.99% | 1,552,435 |
| Apr 6, 2020 | $40.80 | $48.62 | $40.02 | $47.67 | +21.33% | 1,674,689 |
| Mar 30, 2020 | $42.30 | $42.98 | $35.18 | $39.29 | -6.43% | 2,427,736 |
| Mar 23, 2020 | $39.77 | $44.23 | $35.02 | $41.99 | +3.32% | 2,301,144 |
| Mar 16, 2020 | $39.36 | $47.24 | $34.35 | $40.64 | -7.28% | 4,104,608 |
| Mar 9, 2020 | $47.50 | $50.37 | $41.41 | $43.83 | -12.46% | 2,877,927 |
| Mar 2, 2020 | $48.30 | $53.33 | $47.08 | $50.07 | +3.34% | 2,746,394 |
| Feb 24, 2020 | $52.87 | $53.75 | $47.64 | $48.45 | -9.51% | 2,370,840 |
| Feb 18, 2020 | $54.65 | $56.14 | $52.16 | $53.54 | -2.10% | 1,244,240 |
| Feb 10, 2020 | $51.08 | $54.88 | $50.85 | $54.69 | +7.28% | 890,705 |
| Feb 3, 2020 | $51.46 | $51.95 | $50.33 | $50.98 | -0.41% | 990,303 |
| Jan 27, 2020 | $49.10 | $51.97 | $48.69 | $51.19 | +2.85% | 1,270,385 |
| Jan 21, 2020 | $49.35 | $50.64 | $48.89 | $49.77 | +0.44% | 848,911 |
| Jan 13, 2020 | $47.51 | $51.06 | $47.51 | $49.55 | +4.72% | 1,754,131 |
| Jan 6, 2020 | $46.52 | $48.59 | $46.03 | $47.32 | +1.04% | 947,327 |
| Dec 30, 2019 | $45.88 | $47.08 | $45.26 | $46.83 | +2.16% | 631,176 |
| Dec 23, 2019 | $45.71 | $46.40 | $44.63 | $45.84 | +0.31% | 570,096 |
| Dec 16, 2019 | $46.89 | $47.10 | $45.00 | $45.70 | -1.61% | 1,219,198 |
| Dec 9, 2019 | $47.27 | $47.67 | $46.23 | $46.45 | -1.71% | 747,657 |
| Dec 2, 2019 | $46.70 | $47.71 | $45.55 | $47.26 | +1.18% | 814,410 |
| Nov 25, 2019 | $44.30 | $47.20 | $44.20 | $46.71 | +5.70% | 630,847 |
| Nov 18, 2019 | $41.56 | $44.36 | $41.48 | $44.19 | +5.62% | 1,293,296 |
| Nov 11, 2019 | $42.00 | $42.55 | $41.04 | $41.84 | -0.88% | 704,276 |
| Nov 4, 2019 | $42.03 | $43.08 | $41.26 | $42.21 | +0.05% | 1,107,368 |
| Oct 28, 2019 | $41.83 | $45.18 | $40.90 | $42.19 | +0.72% | 1,569,955 |
| Oct 21, 2019 | $44.12 | $44.34 | $40.87 | $41.89 | -4.54% | 1,237,661 |
| Oct 14, 2019 | $43.24 | $44.00 | $41.37 | $43.88 | +1.98% | 1,145,298 |
| Oct 7, 2019 | $44.40 | $45.02 | $41.85 | $43.03 | -3.39% | 1,704,479 |
| Sep 30, 2019 | $42.92 | $44.84 | $41.13 | $44.54 | +3.08% | 1,560,315 |
| Sep 23, 2019 | $45.04 | $45.90 | $42.60 | $43.21 | -3.81% | 1,809,016 |
| Sep 16, 2019 | $40.69 | $44.99 | $40.56 | $44.92 | +10.04% | 2,060,766 |
| Sep 9, 2019 | $43.59 | $44.14 | $38.86 | $40.82 | -6.10% | 2,261,124 |
| Sep 3, 2019 | $45.47 | $45.81 | $43.42 | $43.47 | -4.46% | 955,869 |
| Aug 26, 2019 | $44.65 | $47.19 | $44.39 | $45.50 | +2.92% | 1,369,344 |
| Aug 19, 2019 | $45.84 | $46.16 | $43.82 | $44.21 | -2.94% | 1,210,257 |
| Aug 12, 2019 | $44.90 | $46.12 | $44.49 | $45.55 | -0.33% | 1,274,111 |
| Aug 5, 2019 | $45.28 | $47.72 | $43.95 | $45.70 | +0.97% | 2,387,764 |
| Jul 29, 2019 | $43.65 | $46.85 | $40.74 | $45.26 | +4.24% | 2,136,709 |
| Jul 22, 2019 | $42.20 | $43.87 | $41.22 | $43.42 | +3.01% | 1,639,803 |
| Jul 15, 2019 | $40.89 | $43.07 | $40.26 | $42.15 | +3.18% | 1,388,374 |
| Jul 8, 2019 | $41.10 | $41.46 | $40.03 | $40.85 | -0.92% | 903,442 |
| Jul 1, 2019 | $39.88 | $41.39 | $39.33 | $41.23 | +4.04% | 942,397 |
| Jun 24, 2019 | $40.53 | $41.04 | $38.51 | $39.63 | -1.83% | 2,794,630 |
| Jun 17, 2019 | $39.40 | $41.72 | $39.01 | $40.37 | +2.62% | 1,489,860 |
| Jun 10, 2019 | $39.63 | $39.76 | $38.15 | $39.34 | -0.23% | 782,644 |
| Jun 3, 2019 | $38.78 | $40.08 | $38.33 | $39.43 | +1.83% | 1,035,723 |
| May 28, 2019 | $38.77 | $39.04 | $37.63 | $38.72 | -0.26% | 678,623 |
| May 20, 2019 | $38.88 | $39.87 | $38.31 | $38.82 | -0.64% | 1,382,170 |
| May 13, 2019 | $37.46 | $39.16 | $37.37 | $39.07 | +2.41% | 955,834 |
| May 6, 2019 | $36.93 | $38.54 | $36.56 | $38.15 | +1.95% | 1,129,594 |
| Apr 29, 2019 | $37.03 | $39.32 | $36.41 | $37.42 | +1.46% | 1,794,192 |
| Apr 22, 2019 | $34.92 | $37.09 | $34.92 | $36.88 | +4.68% | 1,047,721 |
| Apr 15, 2019 | $33.25 | $35.38 | $33.25 | $35.23 | +7.47% | 738,542 |
| Apr 8, 2019 | $33.55 | $34.91 | $32.07 | $32.78 | -2.09% | 1,244,850 |
| Apr 1, 2019 | $35.70 | $35.85 | $33.18 | $33.48 | -5.85% | 1,042,169 |
| Mar 25, 2019 | $34.86 | $36.95 | $34.05 | $35.56 | +1.89% | 1,753,641 |
| Mar 18, 2019 | $34.21 | $35.70 | $34.18 | $34.90 | +2.35% | 1,039,997 |
| Mar 11, 2019 | $33.86 | $34.81 | $33.68 | $34.10 | +0.77% | 1,302,686 |
| Mar 4, 2019 | $35.94 | $35.94 | $33.29 | $33.84 | -5.45% | 1,341,796 |
| Feb 25, 2019 | $35.15 | $36.00 | $34.59 | $35.79 | +1.73% | 2,263,357 |
| Feb 19, 2019 | $35.13 | $35.58 | $32.45 | $35.18 | +0.43% | 2,028,979 |
| Feb 11, 2019 | $31.68 | $35.10 | $31.47 | $35.03 | +10.99% | 1,746,097 |
| Feb 4, 2019 | $30.00 | $31.59 | $29.98 | $31.56 | +4.92% | 1,233,328 |
| Jan 28, 2019 | $30.15 | $31.01 | $29.57 | $30.08 | -1.09% | 1,752,690 |
| Jan 22, 2019 | $31.63 | $31.89 | $29.42 | $30.41 | -4.16% | 2,018,736 |
| Jan 14, 2019 | $30.08 | $31.74 | $29.90 | $31.73 | +4.89% | 993,002 |
| Jan 7, 2019 | $27.71 | $30.28 | $27.71 | $30.25 | +8.62% | 1,005,781 |
| Dec 31, 2018 | $28.22 | $28.78 | $26.75 | $27.85 | -1.14% | 817,207 |
| Dec 24, 2018 | $25.47 | $28.37 | $24.61 | $28.17 | +9.27% | 809,410 |
| Dec 17, 2018 | $30.87 | $30.87 | $25.69 | $25.78 | -15.11% | 1,339,624 |
| Dec 10, 2018 | $31.02 | $31.62 | $29.21 | $30.37 | -2.06% | 1,044,465 |
| Dec 3, 2018 | $32.91 | $33.37 | $30.96 | $31.01 | -5.02% | 696,021 |
| Nov 26, 2018 | $31.43 | $33.99 | $30.70 | $32.65 | +5.12% | 968,248 |
| Nov 19, 2018 | $31.35 | $31.77 | $29.87 | $31.06 | -0.96% | 463,879 |
| Nov 12, 2018 | $31.90 | $32.51 | $30.42 | $31.36 | -1.85% | 772,304 |
| Nov 5, 2018 | $30.23 | $32.13 | $29.01 | $31.95 | +6.15% | 1,299,333 |
| Oct 29, 2018 | $31.64 | $34.48 | $28.88 | $30.10 | -3.80% | 1,560,895 |
| Oct 22, 2018 | $31.70 | $32.05 | $29.89 | $31.29 | -1.29% | 1,243,094 |
| Oct 15, 2018 | $28.93 | $32.46 | $28.83 | $31.70 | +9.54% | 989,664 |
| Oct 8, 2018 | $29.77 | $30.22 | $28.14 | $28.94 | -2.79% | 1,281,796 |
| Oct 1, 2018 | $31.65 | $32.00 | $29.50 | $29.77 | -4.15% | 670,530 |
| Sep 24, 2018 | $31.55 | $31.56 | $30.75 | $31.06 | -1.65% | 601,917 |
| Sep 17, 2018 | $32.28 | $32.50 | $30.94 | $31.58 | -2.20% | 792,680 |
| Sep 10, 2018 | $31.80 | $33.94 | $31.80 | $32.29 | +2.09% | 1,410,482 |
| Sep 4, 2018 | $28.37 | $31.67 | $28.11 | $31.63 | +11.45% | 756,132 |
| Aug 27, 2018 | $27.60 | $28.64 | $27.47 | $28.38 | +2.98% | 696,374 |
| Aug 20, 2018 | $27.91 | $28.29 | $27.12 | $27.56 | -1.29% | 866,334 |
| Aug 13, 2018 | $28.84 | $28.99 | $27.85 | $27.92 | -3.39% | 606,966 |
| Aug 6, 2018 | $27.00 | $29.74 | $26.52 | $28.90 | +1.87% | 1,372,402 |
| Jul 30, 2018 | $27.28 | $28.75 | $25.89 | $28.37 | +4.00% | 1,082,937 |
| Jul 23, 2018 | $25.66 | $27.57 | $25.17 | $27.28 | +6.35% | 799,884 |
| Jul 16, 2018 | $25.41 | $25.83 | $24.80 | $25.65 | +0.94% | 562,271 |
| Jul 9, 2018 | $25.83 | $26.05 | $25.22 | $25.41 | -1.63% | 561,304 |
| Jul 2, 2018 | $25.58 | $26.47 | $25.37 | $25.83 | +0.86% | 325,218 |
| Jun 25, 2018 | $26.46 | $26.98 | $24.92 | $25.61 | -3.39% | 939,698 |
| Jun 18, 2018 | $24.97 | $26.95 | $24.97 | $26.51 | +5.49% | 1,380,016 |
| Jun 11, 2018 | $23.67 | $25.58 | $23.52 | $25.13 | +6.21% | 1,187,917 |
| Jun 4, 2018 | $23.92 | $24.19 | $23.50 | $23.66 | -0.84% | 816,995 |
| May 29, 2018 | $23.76 | $24.93 | $23.38 | $23.86 | -0.13% | 1,069,214 |
| May 21, 2018 | $23.90 | $24.78 | $23.48 | $23.89 | +0.50% | 1,010,315 |
| May 14, 2018 | $24.21 | $25.73 | $23.76 | $23.77 | -1.82% | 1,066,833 |
| May 7, 2018 | $27.08 | $27.27 | $24.16 | $24.21 | -10.23% | 1,296,002 |
| Apr 30, 2018 | $24.60 | $27.50 | $24.28 | $26.97 | +9.81% | 1,293,798 |
| Apr 23, 2018 | $24.43 | $24.95 | $24.12 | $24.56 | +0.16% | 658,918 |
| Apr 16, 2018 | $24.21 | $25.20 | $23.70 | $24.52 | +1.78% | 859,682 |
| Apr 9, 2018 | $24.59 | $24.87 | $23.89 | $24.09 | -1.67% | 1,103,918 |
| Apr 2, 2018 | $23.36 | $24.95 | $23.21 | $24.50 | +4.79% | 1,429,433 |
| Mar 26, 2018 | $23.60 | $23.95 | $23.01 | $23.38 | +0.09% | 1,359,225 |
| Mar 19, 2018 | $23.32 | $24.64 | $23.20 | $23.36 | -0.43% | 1,880,403 |
| Mar 12, 2018 | $24.09 | $24.09 | $23.17 | $23.46 | -2.53% | 1,742,327 |
| Mar 5, 2018 | $24.71 | $24.76 | $23.67 | $24.07 | -3.22% | 1,445,199 |
| Feb 26, 2018 | $26.67 | $27.00 | $22.15 | $24.87 | -6.26% | 1,891,324 |
| Feb 20, 2018 | $26.38 | $26.81 | $25.91 | $26.53 | +0.38% | 638,814 |
| Feb 12, 2018 | $24.44 | $26.73 | $23.91 | $26.43 | +8.36% | 850,272 |
| Feb 5, 2018 | $24.84 | $25.35 | $23.30 | $24.39 | -2.75% | 1,407,196 |
| Jan 29, 2018 | $25.85 | $26.00 | $24.97 | $25.08 | -2.94% | 834,930 |
| Jan 22, 2018 | $24.18 | $27.38 | $23.91 | $25.84 | +7.35% | 1,136,177 |
| Jan 16, 2018 | $23.82 | $24.46 | $23.36 | $24.07 | +1.35% | 601,653 |
| Jan 8, 2018 | $23.58 | $23.86 | $22.93 | $23.75 | +0.98% | 734,188 |
| Jan 2, 2018 | $22.90 | $23.57 | $22.15 | $23.52 | +2.17% | 1,120,396 |
| Dec 26, 2017 | $21.87 | $23.20 | $21.87 | $23.02 | +5.45% | 1,108,536 |
| Dec 18, 2017 | $21.62 | $22.02 | $21.27 | $21.83 | +1.72% | 615,013 |
| Dec 11, 2017 | $21.05 | $21.86 | $20.80 | $21.46 | +1.95% | 1,082,048 |
| Dec 4, 2017 | $21.38 | $21.72 | $20.52 | $21.05 | -0.14% | 1,192,089 |
| Nov 27, 2017 | $19.56 | $21.62 | $19.39 | $21.08 | +7.77% | 1,476,272 |
| Nov 20, 2017 | $19.17 | $19.71 | $19.16 | $19.56 | +2.09% | 475,333 |
| Nov 13, 2017 | $19.37 | $19.67 | $18.98 | $19.16 | -1.14% | 1,381,270 |
| Nov 6, 2017 | $19.46 | $20.10 | $18.98 | $19.38 | +0.21% | 1,458,385 |
| Oct 30, 2017 | $18.57 | $20.90 | $17.99 | $19.34 | +4.09% | 2,877,008 |
| Oct 23, 2017 | $18.30 | $18.77 | $17.88 | $18.58 | +1.92% | 1,280,533 |
| Oct 16, 2017 | $17.99 | $18.25 | $17.52 | $18.23 | +1.62% | 1,198,329 |
| Oct 9, 2017 | $18.10 | $18.32 | $17.82 | $17.94 | -1.27% | 1,411,550 |
| Oct 2, 2017 | $18.88 | $18.88 | $16.64 | $18.17 | -3.35% | 2,594,270 |
| Sep 25, 2017 | $17.93 | $19.13 | $17.72 | $18.80 | +4.97% | 1,152,965 |
| Sep 18, 2017 | $18.16 | $18.34 | $17.47 | $17.91 | -1.43% | 987,473 |
| Sep 11, 2017 | $17.75 | $18.38 | $17.48 | $18.17 | +2.71% | 1,336,033 |
| Sep 5, 2017 | $17.06 | $17.77 | $16.86 | $17.69 | +3.81% | 1,054,085 |
| Aug 28, 2017 | $16.68 | $17.09 | $16.01 | $17.04 | +2.28% | 969,318 |
| Aug 21, 2017 | $16.41 | $16.86 | $16.41 | $16.66 | +1.28% | 798,165 |
| Aug 14, 2017 | $15.57 | $17.10 | $15.50 | $16.45 | +5.99% | 1,823,706 |
| Aug 7, 2017 | $16.06 | $16.39 | $15.46 | $15.52 | -3.36% | 998,283 |
| Jul 31, 2017 | $16.92 | $17.08 | $15.20 | $16.06 | -5.08% | 1,353,057 |
| Jul 24, 2017 | $16.65 | $17.37 | $16.53 | $16.92 | +2.48% | 1,325,585 |
| Jul 17, 2017 | $17.55 | $17.73 | $16.45 | $16.51 | -6.03% | 1,172,935 |
| Jul 10, 2017 | $16.95 | $17.71 | $16.68 | $17.57 | +4.15% | 1,293,721 |
| Jul 3, 2017 | $16.53 | $16.88 | $15.96 | $16.87 | +2.80% | 759,684 |
| Jun 26, 2017 | $16.21 | $16.96 | $16.00 | $16.41 | +1.74% | 1,474,868 |
| Jun 19, 2017 | $15.89 | $16.21 | $15.52 | $16.13 | +2.22% | 1,495,484 |
| Jun 12, 2017 | $15.78 | $16.39 | $15.50 | $15.78 | +0.13% | 1,247,185 |
| Jun 5, 2017 | $14.61 | $16.06 | $14.39 | $15.76 | +7.14% | 2,019,732 |
| May 30, 2017 | $13.81 | $14.85 | $13.49 | $14.71 | +5.75% | 1,135,853 |
| May 22, 2017 | $13.74 | $14.04 | $13.51 | $13.91 | +1.24% | 741,064 |
| May 15, 2017 | $14.19 | $14.35 | $13.32 | $13.74 | -3.03% | 1,223,369 |
| May 8, 2017 | $14.96 | $15.10 | $14.12 | $14.17 | -4.64% | 1,045,204 |
| May 1, 2017 | $15.17 | $15.85 | $14.45 | $14.86 | -1.26% | 1,225,571 |
| Apr 24, 2017 | $14.58 | $15.13 | $14.47 | $15.05 | +4.73% | 1,449,705 |
| Apr 17, 2017 | $13.99 | $14.56 | $13.92 | $14.37 | +3.31% | 760,362 |
| Apr 10, 2017 | $14.03 | $14.11 | $13.71 | $13.91 | -0.86% | 785,458 |
| Apr 3, 2017 | $14.07 | $14.28 | $13.85 | $14.03 | -0.57% | 1,594,706 |
| Mar 27, 2017 | $13.61 | $14.23 | $13.33 | $14.11 | +2.54% | 1,966,924 |
| Mar 20, 2017 | $12.79 | $14.00 | $12.25 | $13.76 | +7.75% | 2,329,212 |
| Mar 13, 2017 | $12.66 | $12.96 | $12.30 | $12.77 | +0.79% | 1,088,401 |
| Mar 6, 2017 | $12.87 | $13.42 | $12.44 | $12.67 | -2.84% | 1,374,114 |
| Feb 27, 2017 | $11.71 | $13.22 | $11.48 | $13.04 | +11.74% | 1,820,997 |
| Feb 21, 2017 | $11.45 | $12.19 | $11.42 | $11.67 | +2.55% | 810,002 |
| Feb 13, 2017 | $11.67 | $11.77 | $11.16 | $11.38 | -2.40% | 1,047,342 |
| Feb 6, 2017 | $11.53 | $11.77 | $11.15 | $11.66 | +1.13% | 852,271 |
| Jan 30, 2017 | $11.82 | $11.92 | $11.29 | $11.53 | -2.78% | 1,031,771 |
| Jan 23, 2017 | $12.39 | $12.50 | $11.74 | $11.86 | -4.12% | 868,817 |
| Jan 17, 2017 | $12.92 | $12.95 | $12.23 | $12.37 | -4.26% | 616,823 |
| Jan 9, 2017 | $12.75 | $12.99 | $12.62 | $12.92 | +1.65% | 757,976 |
| Jan 3, 2017 | $12.55 | $12.91 | $12.42 | $12.71 | +2.42% | 947,344 |
| Dec 27, 2016 | $12.52 | $12.75 | $12.15 | $12.41 | -0.72% | 615,079 |
| Dec 19, 2016 | $12.28 | $12.69 | $12.13 | $12.50 | +2.12% | 790,240 |
| Dec 12, 2016 | $12.40 | $12.65 | $12.15 | $12.24 | -1.29% | 1,068,561 |
| Dec 5, 2016 | $13.00 | $13.41 | $12.29 | $12.40 | -3.50% | 1,508,240 |
| Nov 28, 2016 | $12.70 | $12.96 | $12.06 | $12.85 | +0.63% | 1,451,554 |
| Nov 21, 2016 | $12.60 | $12.85 | $12.49 | $12.77 | +1.35% | 604,616 |
| Nov 14, 2016 | $12.00 | $12.64 | $11.86 | $12.60 | – | 1,197,467 |
Seasonality
CWST 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 | 0.8% | 1.2% | 2.1% | 3.9% | 0.7% | 4.1% | 2.6% | 1.3% | -1.7% | 2.9% | 7.7% | -1.1% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 3.0% | -7.7% | -14.8% | -0.1% | 3.7% | 18.0% | -7.5% | 2.8% | -12.9% | 16.2% | ||
| 2025 | 1.6% | 4.2% | -0.5% | 5.3% | -0.2% | -1.6% | -5.8% | -9.4% | -3.7% | -6.7% | 8.8% | 1.6% |
| 2024 | -0.1% | 5.6% | 9.7% | -8.6% | 11.3% | -1.4% | 4.4% | 4.2% | -7.8% | -1.6% | 15.7% | -6.5% |
| 2023 | 1.0% | -2.9% | 6.2% | 7.7% | 1.3% | 0.3% | -10.8% | -2.4% | -3.1% | -1.1% | 7.2% | 5.7% |
| 2022 | -11.1% | -0.8% | 16.2% | -6.2% | -13.0% | 1.5% | 11.4% | 1.2% | -6.8% | 7.1% | 5.2% | -7.9% |
| 2021 | -7.6% | 1.2% | 9.8% | 5.6% | 0.5% | -5.9% | 8.4% | 7.6% | 2.6% | 14.2% | -2.2% | 0.8% |
| 2020 | 11.2% | -5.4% | -19.4% | 18.7% | 9.9% | 2.3% | 6.3% | 1.3% | -0.5% | -3.3% | 11.5% | 2.9% |
| 2019 | 5.7% | 17.1% | 0.8% | 4.9% | 3.8% | 2.4% | 10.0% | 4.4% | -5.6% | 1.5% | 7.2% | -1.5% |
| 2018 | 11.1% | -0.6% | -8.0% | 4.8% | -3.8% | 8.6% | 7.6% | 3.0% | 9.4% | 4.8% | 0.3% | -12.7% |
| 2017 | -6.8% | 1.0% | 20.8% | 6.7% | -6.8% | 17.0% | 2.3% | 0.2% | 11.8% | -1.8% | 15.5% | 8.0% |