Cemex SAB de CV (CX) stock
CXNYSECement, HydraulicFiscal year ends December 31Also trades as CXMSF
$10.70−0.13 (-1.20%)
Close on Oct 30, 2026Market cap $15.52BP/E 49.1Yield –
Price history
Cemex SAB de CV share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.70
-1.20% on the day
52-week range
$9.30 – $13.67
-21.7% from the high
Change over 52 weeks
+5.6%
From $10.13 on Oct 30, 2025
Average volume
6.83M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.23 | $10.85 | $9.94 | $10.70 | +4.90% | 44,930,716 |
| Oct 19, 2026 | $10.24 | $10.46 | $9.93 | $10.20 | -0.49% | 44,842,759 |
| Oct 12, 2026 | $9.53 | $10.33 | $9.46 | $10.25 | +7.22% | 33,566,863 |
| Oct 5, 2026 | $9.52 | $10.05 | $9.37 | $9.56 | +0.31% | 31,363,315 |
| Sep 28, 2026 | $9.79 | $9.79 | $9.30 | $9.53 | -1.85% | 33,665,914 |
| Sep 21, 2026 | $10.18 | $10.27 | $9.49 | $9.71 | -3.48% | 48,172,323 |
| Sep 14, 2026 | $10.51 | $10.51 | $10.01 | $10.06 | -5.89% | 35,834,745 |
| Sep 8, 2026 | $11.10 | $11.20 | $10.56 | $10.69 | -3.08% | 24,097,075 |
| Aug 31, 2026 | $10.81 | $11.09 | $10.41 | $11.03 | +1.47% | 19,449,084 |
| Aug 24, 2026 | $11.09 | $11.19 | $10.74 | $10.87 | -2.16% | 21,322,168 |
| Aug 17, 2026 | $11.03 | $11.15 | $10.50 | $11.11 | +0.45% | 40,500,293 |
| Aug 10, 2026 | $11.30 | $11.46 | $11.02 | $11.06 | -2.38% | 37,659,051 |
| Aug 3, 2026 | $11.82 | $12.03 | $11.12 | $11.33 | -4.15% | 40,036,308 |
| Jul 27, 2026 | $12.21 | $12.32 | $11.65 | $11.82 | -1.99% | 35,632,621 |
| Jul 20, 2026 | $12.98 | $13.08 | $12.03 | $12.06 | -7.02% | 37,665,475 |
| Jul 13, 2026 | $12.33 | $13.22 | $12.27 | $12.97 | +3.93% | 31,230,453 |
| Jul 6, 2026 | $12.38 | $12.69 | $11.85 | $12.48 | +1.55% | 21,649,684 |
| Jun 29, 2026 | $11.99 | $12.55 | $11.84 | $12.29 | +0.08% | 21,460,857 |
| Jun 22, 2026 | $12.72 | $12.81 | $11.92 | $12.28 | -3.53% | 21,276,520 |
| Jun 15, 2026 | $13.23 | $13.40 | $12.54 | $12.73 | -1.93% | 15,040,838 |
| Jun 8, 2026 | $12.50 | $13.10 | $11.65 | $12.98 | +4.09% | 25,284,657 |
| Jun 1, 2026 | $12.90 | $13.40 | $12.35 | $12.47 | -4.74% | 18,096,015 |
| May 26, 2026 | $12.75 | $13.32 | $12.71 | $13.09 | +4.22% | 14,534,885 |
| May 18, 2026 | $12.73 | $12.84 | $12.19 | $12.56 | 0.00% | 25,338,927 |
| May 11, 2026 | $13.08 | $13.39 | $12.53 | $12.56 | -4.20% | 27,635,002 |
| May 4, 2026 | $12.16 | $13.67 | $11.78 | $13.11 | +7.02% | 34,519,862 |
| Apr 27, 2026 | $12.32 | $12.49 | $12.02 | $12.25 | -0.89% | 19,943,810 |
| Apr 20, 2026 | $11.88 | $12.70 | $11.71 | $12.36 | +3.26% | 37,347,091 |
| Apr 13, 2026 | $11.79 | $12.17 | $11.53 | $11.97 | +0.42% | 22,311,700 |
| Apr 6, 2026 | $11.33 | $12.28 | $11.12 | $11.92 | +6.14% | 30,838,355 |
| Mar 30, 2026 | $11.04 | $11.71 | $10.67 | $11.23 | +4.47% | 23,730,846 |
| Mar 23, 2026 | $10.40 | $11.47 | $10.28 | $10.75 | +7.61% | 34,261,285 |
| Mar 16, 2026 | $10.54 | $10.90 | $9.90 | $9.99 | -4.03% | 32,460,300 |
| Mar 9, 2026 | $10.67 | $11.24 | $10.34 | $10.41 | -4.67% | 56,220,801 |
| Mar 2, 2026 | $12.31 | $12.43 | $10.76 | $10.92 | -12.71% | 41,916,486 |
| Feb 23, 2026 | $12.80 | $12.89 | $12.32 | $12.51 | -3.02% | 30,590,440 |
| Feb 17, 2026 | $12.37 | $12.91 | $12.30 | $12.90 | +2.63% | 16,715,629 |
| Feb 9, 2026 | $12.25 | $13.15 | $12.19 | $12.57 | +3.03% | 36,826,413 |
| Feb 2, 2026 | $12.45 | $13.19 | $11.63 | $12.20 | -2.24% | 44,084,365 |
| Jan 26, 2026 | $13.10 | $13.35 | $12.39 | $12.48 | -3.33% | 30,516,839 |
| Jan 20, 2026 | $12.35 | $13.04 | $12.31 | $12.91 | +3.36% | 28,488,975 |
| Jan 12, 2026 | $12.40 | $12.69 | $12.29 | $12.49 | +0.56% | 35,613,781 |
| Jan 5, 2026 | $11.58 | $12.47 | $11.51 | $12.42 | +7.35% | 30,374,482 |
| Dec 29, 2025 | $11.91 | $11.98 | $11.44 | $11.57 | -3.42% | 13,775,233 |
| Dec 22, 2025 | $11.60 | $12.04 | $11.58 | $11.98 | +2.74% | 13,618,243 |
| Dec 15, 2025 | $11.40 | $11.86 | $11.16 | $11.66 | +1.30% | 30,696,724 |
| Dec 8, 2025 | $10.99 | $11.57 | $10.79 | $11.51 | +6.28% | 42,371,843 |
| Dec 1, 2025 | $10.73 | $11.05 | $10.58 | $10.83 | +0.37% | 29,791,413 |
| Nov 24, 2025 | $10.01 | $10.84 | $10.00 | $10.79 | +7.58% | 33,442,561 |
| Nov 17, 2025 | $10.15 | $10.55 | $9.94 | $10.03 | -0.79% | 40,128,393 |
| Nov 10, 2025 | $10.27 | $10.56 | $10.01 | $10.11 | -0.88% | 35,123,905 |
| Nov 3, 2025 | $10.19 | $10.41 | $9.90 | $10.20 | +0.49% | 49,654,578 |
| Oct 27, 2025 | $9.47 | $10.45 | $9.30 | $10.15 | +8.44% | 62,614,149 |
| Oct 20, 2025 | $9.68 | $9.75 | $9.11 | $9.36 | -3.01% | 49,230,558 |
| Oct 13, 2025 | $9.11 | $9.97 | $9.11 | $9.65 | +5.46% | 68,235,739 |
| Oct 6, 2025 | $9.10 | $9.31 | $8.96 | $9.15 | +0.88% | 32,939,902 |
| Sep 29, 2025 | $9.08 | $9.20 | $8.73 | $9.07 | +0.78% | 38,135,638 |
| Sep 22, 2025 | $9.07 | $9.42 | $8.88 | $9.00 | -0.77% | 38,898,217 |
| Sep 15, 2025 | $9.39 | $9.62 | $9.03 | $9.07 | -3.30% | 48,682,381 |
| Sep 8, 2025 | $9.44 | $9.55 | $9.13 | $9.38 | -0.21% | 49,882,288 |
| Sep 2, 2025 | $8.92 | $9.44 | $8.86 | $9.40 | +3.41% | 41,571,456 |
| Aug 25, 2025 | $8.90 | $9.19 | $8.74 | $9.09 | +2.13% | 65,688,046 |
| Aug 18, 2025 | $8.55 | $9.04 | $8.44 | $8.90 | +4.34% | 71,510,288 |
| Aug 11, 2025 | $8.58 | $8.83 | $8.48 | $8.53 | -1.04% | 40,072,181 |
| Aug 4, 2025 | $8.50 | $8.74 | $8.17 | $8.62 | +2.62% | 72,370,814 |
| Jul 28, 2025 | $8.31 | $8.79 | $8.15 | $8.40 | -0.12% | 80,098,890 |
| Jul 21, 2025 | $7.71 | $8.46 | $7.64 | $8.41 | +10.37% | 87,287,145 |
| Jul 14, 2025 | $7.36 | $7.80 | $7.24 | $7.62 | +3.11% | 45,771,549 |
| Jul 7, 2025 | $7.17 | $7.50 | $7.12 | $7.39 | +2.21% | 48,219,442 |
| Jun 30, 2025 | $6.77 | $7.29 | $6.67 | $7.23 | +6.17% | 48,148,930 |
| Jun 23, 2025 | $6.73 | $6.99 | $6.63 | $6.81 | +0.44% | 48,657,641 |
| Jun 16, 2025 | $6.85 | $7.00 | $6.76 | $6.78 | +0.15% | 50,596,800 |
| Jun 9, 2025 | $6.74 | $7.24 | $6.70 | $6.77 | +0.59% | 75,897,730 |
| Jun 2, 2025 | $6.86 | $6.93 | $6.67 | $6.73 | -1.75% | 51,132,900 |
| May 26, 2025 | $6.89 | $7.34 | $6.81 | $6.85 | -3.93% | 83,654,743 |
| May 19, 2025 | $6.73 | $7.18 | $6.73 | $7.13 | +4.09% | 70,206,120 |
| May 12, 2025 | $6.60 | $6.91 | $6.40 | $6.85 | +6.86% | 81,060,359 |
| May 5, 2025 | $6.08 | $6.54 | $5.94 | $6.41 | +4.23% | 78,254,060 |
| Apr 28, 2025 | $6.02 | $6.26 | $5.85 | $6.15 | +3.89% | 59,119,871 |
| Apr 21, 2025 | $5.37 | $5.98 | $5.18 | $5.92 | +9.63% | 81,461,830 |
| Apr 14, 2025 | $5.26 | $5.45 | $5.12 | $5.40 | +4.25% | 58,500,280 |
| Apr 7, 2025 | $4.98 | $5.44 | $4.89 | $5.18 | +0.78% | 138,324,680 |
| Mar 31, 2025 | $5.59 | $5.77 | $4.97 | $5.14 | -9.19% | 106,142,766 |
| Mar 24, 2025 | $5.99 | $6.33 | $5.65 | $5.66 | -4.23% | 64,878,355 |
| Mar 17, 2025 | $6.01 | $6.17 | $5.89 | $5.91 | -1.83% | 48,125,979 |
| Mar 10, 2025 | $5.95 | $6.11 | $5.80 | $6.02 | -0.66% | 68,872,270 |
| Mar 3, 2025 | $6.27 | $6.42 | $5.64 | $6.06 | -2.26% | 50,029,899 |
| Feb 24, 2025 | $6.52 | $6.60 | $6.11 | $6.20 | -5.05% | 53,039,846 |
| Feb 18, 2025 | $6.75 | $6.79 | $6.53 | $6.53 | -2.68% | 24,974,097 |
| Feb 10, 2025 | $6.70 | $6.80 | $6.42 | $6.71 | +0.30% | 35,582,520 |
| Feb 3, 2025 | $5.75 | $6.84 | $5.60 | $6.69 | +12.82% | 64,970,105 |
| Jan 27, 2025 | $5.84 | $6.20 | $5.79 | $5.93 | -0.84% | 45,709,022 |
| Jan 21, 2025 | $5.44 | $5.99 | $5.39 | $5.98 | +11.57% | 27,641,923 |
| Jan 13, 2025 | $5.51 | $5.57 | $5.34 | $5.36 | -3.77% | 48,314,136 |
| Jan 6, 2025 | $5.73 | $5.88 | $5.55 | $5.57 | -1.59% | 56,458,198 |
| Dec 30, 2024 | $5.60 | $5.77 | $5.52 | $5.66 | -0.35% | 39,445,220 |
| Dec 23, 2024 | $5.66 | $5.75 | $5.54 | $5.68 | +0.53% | 18,973,915 |
| Dec 16, 2024 | $5.60 | $5.75 | $5.50 | $5.65 | +0.89% | 81,700,124 |
| Dec 9, 2024 | $5.89 | $5.93 | $5.44 | $5.60 | -3.61% | 49,217,125 |
| Dec 2, 2024 | $5.58 | $5.91 | $5.52 | $5.81 | +4.31% | 38,419,073 |
| Nov 25, 2024 | $5.55 | $5.80 | $5.41 | $5.57 | +1.27% | 29,171,892 |
| Nov 18, 2024 | $5.46 | $5.56 | $5.32 | $5.50 | +0.55% | 34,355,307 |
| Nov 11, 2024 | $5.85 | $5.92 | $5.27 | $5.47 | -7.13% | 52,940,253 |
| Nov 4, 2024 | $5.24 | $6.17 | $5.00 | $5.89 | +13.71% | 94,719,764 |
| Oct 28, 2024 | $5.62 | $5.75 | $5.17 | $5.18 | -13.38% | 75,624,433 |
| Oct 21, 2024 | $5.95 | $6.12 | $5.80 | $5.98 | +0.17% | 39,348,229 |
| Oct 14, 2024 | $6.12 | $6.19 | $5.87 | $5.97 | -2.77% | 32,611,734 |
| Oct 7, 2024 | $5.90 | $6.20 | $5.79 | $6.14 | +3.72% | 53,062,051 |
| Sep 30, 2024 | $6.23 | $6.23 | $5.75 | $5.92 | -4.82% | 54,978,023 |
| Sep 23, 2024 | $6.44 | $6.54 | $6.20 | $6.22 | -3.42% | 41,589,972 |
| Sep 16, 2024 | $6.02 | $6.50 | $6.00 | $6.44 | +7.15% | 67,464,216 |
| Sep 9, 2024 | $5.69 | $6.10 | $5.50 | $6.01 | +5.81% | 58,945,328 |
| Sep 3, 2024 | $6.07 | $6.09 | $5.63 | $5.68 | -7.34% | 57,647,280 |
| Aug 26, 2024 | $6.57 | $6.63 | $5.88 | $6.13 | -6.84% | 79,439,490 |
| Aug 19, 2024 | $6.64 | $6.74 | $6.37 | $6.58 | -1.50% | 73,116,414 |
| Aug 12, 2024 | $6.39 | $6.86 | $6.22 | $6.68 | +4.87% | 46,472,179 |
| Aug 5, 2024 | $5.79 | $6.41 | $5.67 | $6.37 | +5.46% | 47,128,520 |
| Jul 29, 2024 | $6.46 | $6.55 | $5.97 | $6.04 | -5.92% | 68,172,077 |
| Jul 22, 2024 | $6.17 | $6.60 | $6.01 | $6.42 | +4.39% | 62,065,256 |
| Jul 15, 2024 | $6.82 | $6.93 | $6.14 | $6.15 | -10.61% | 51,880,894 |
| Jul 8, 2024 | $6.18 | $7.03 | $6.17 | $6.88 | +11.33% | 53,304,725 |
| Jul 1, 2024 | $6.39 | $6.45 | $6.04 | $6.18 | -3.29% | 20,022,292 |
| Jun 24, 2024 | $6.32 | $6.45 | $6.22 | $6.39 | +1.59% | 34,917,699 |
| Jun 17, 2024 | $6.38 | $6.64 | $6.18 | $6.29 | -2.18% | 44,935,414 |
| Jun 10, 2024 | $6.63 | $6.75 | $6.38 | $6.43 | -2.72% | 32,681,763 |
| Jun 3, 2024 | $7.31 | $7.37 | $6.52 | $6.61 | -12.22% | 54,066,552 |
| May 28, 2024 | $7.63 | $7.73 | $7.32 | $7.53 | -1.05% | 23,058,604 |
| May 20, 2024 | $7.79 | $7.89 | $7.55 | $7.61 | -2.31% | 18,503,003 |
| May 13, 2024 | $8.00 | $8.10 | $7.76 | $7.79 | -2.01% | 22,820,207 |
| May 6, 2024 | $8.01 | $8.11 | $7.69 | $7.95 | -0.62% | 28,304,782 |
| Apr 29, 2024 | $8.31 | $8.31 | $7.78 | $8.00 | -3.26% | 30,155,006 |
| Apr 22, 2024 | $8.02 | $8.35 | $7.82 | $8.27 | +3.50% | 31,591,362 |
| Apr 15, 2024 | $8.71 | $8.71 | $7.84 | $7.99 | -6.66% | 35,447,536 |
| Apr 8, 2024 | $8.85 | $9.00 | $8.51 | $8.56 | -2.73% | 25,612,582 |
| Apr 1, 2024 | $9.00 | $9.27 | $8.76 | $8.80 | -2.33% | 51,079,502 |
| Mar 25, 2024 | $8.59 | $9.03 | $8.45 | $9.01 | +4.89% | 32,605,258 |
| Mar 18, 2024 | $8.44 | $8.62 | $8.19 | $8.59 | +2.63% | 49,175,098 |
| Mar 11, 2024 | $7.94 | $8.52 | $7.88 | $8.37 | +5.82% | 39,520,377 |
| Mar 4, 2024 | $7.89 | $8.04 | $7.56 | $7.91 | +0.89% | 25,619,994 |
| Feb 26, 2024 | $8.12 | $8.22 | $7.63 | $7.84 | -3.80% | 23,246,764 |
| Feb 20, 2024 | $7.80 | $8.19 | $7.74 | $8.15 | +4.09% | 20,448,593 |
| Feb 12, 2024 | $7.64 | $7.87 | $7.51 | $7.83 | +2.22% | 35,727,192 |
| Feb 5, 2024 | $8.50 | $8.81 | $7.56 | $7.66 | -10.62% | 40,925,414 |
| Jan 29, 2024 | $8.26 | $8.59 | $8.18 | $8.57 | +4.00% | 30,965,810 |
| Jan 22, 2024 | $7.47 | $8.34 | $7.39 | $8.24 | +10.46% | 38,425,045 |
| Jan 16, 2024 | $7.78 | $7.79 | $7.25 | $7.46 | -4.97% | 22,475,911 |
| Jan 8, 2024 | $7.65 | $7.91 | $7.63 | $7.85 | +2.21% | 22,416,420 |
| Jan 2, 2024 | $7.69 | $7.77 | $7.34 | $7.68 | -0.90% | 16,417,328 |
| Dec 26, 2023 | $8.19 | $8.27 | $7.74 | $7.75 | -5.60% | 16,293,290 |
| Dec 18, 2023 | $7.83 | $8.23 | $7.77 | $8.21 | +5.12% | 24,932,341 |
| Dec 11, 2023 | $7.10 | $7.96 | $7.06 | $7.81 | +10.16% | 28,595,447 |
| Dec 4, 2023 | $7.12 | $7.18 | $6.84 | $7.09 | -1.53% | 16,501,627 |
| Nov 27, 2023 | $6.79 | $7.21 | $6.65 | $7.20 | +7.14% | 33,290,093 |
| Nov 20, 2023 | $6.92 | $6.93 | $6.55 | $6.72 | -3.72% | 18,932,498 |
| Nov 13, 2023 | $6.90 | $7.17 | $6.84 | $6.98 | +0.58% | 17,782,053 |
| Nov 6, 2023 | $6.69 | $7.06 | $6.64 | $6.94 | +3.74% | 27,455,990 |
| Oct 30, 2023 | $6.00 | $6.76 | $5.87 | $6.69 | +12.44% | 30,716,458 |
| Oct 23, 2023 | $5.93 | $6.35 | $5.86 | $5.95 | -0.83% | 32,763,122 |
| Oct 16, 2023 | $6.26 | $6.64 | $5.93 | $6.00 | -2.60% | 24,831,282 |
| Oct 9, 2023 | $5.76 | $6.43 | $5.67 | $6.16 | +6.02% | 43,699,687 |
| Oct 2, 2023 | $6.52 | $6.61 | $5.73 | $5.81 | -10.62% | 53,943,882 |
| Sep 25, 2023 | $6.67 | $6.79 | $6.47 | $6.50 | -2.69% | 45,249,088 |
| Sep 18, 2023 | $6.81 | $7.25 | $6.67 | $6.68 | -2.05% | 39,453,836 |
| Sep 11, 2023 | $7.30 | $7.38 | $6.71 | $6.82 | -5.15% | 63,428,623 |
| Sep 5, 2023 | $8.07 | $8.08 | $7.18 | $7.19 | -10.90% | 38,344,411 |
| Aug 28, 2023 | $8.17 | $8.46 | $7.91 | $8.07 | -0.98% | 36,303,931 |
| Aug 21, 2023 | $7.84 | $8.25 | $7.74 | $8.15 | +4.49% | 24,209,948 |
| Aug 14, 2023 | $7.76 | $8.19 | $7.55 | $7.80 | +0.26% | 33,999,579 |
| Aug 7, 2023 | $7.73 | $8.02 | $7.63 | $7.78 | +1.57% | 31,746,238 |
| Jul 31, 2023 | $7.67 | $7.75 | $7.37 | $7.66 | -0.13% | 34,270,784 |
| Jul 24, 2023 | $7.45 | $8.17 | $7.29 | $7.67 | +3.51% | 46,048,722 |
| Jul 17, 2023 | $7.30 | $7.53 | $7.22 | $7.41 | +1.23% | 21,926,806 |
| Jul 10, 2023 | $6.70 | $7.40 | $6.66 | $7.32 | +9.42% | 31,626,396 |
| Jul 3, 2023 | $7.09 | $7.12 | $6.55 | $6.69 | -5.51% | 19,387,416 |
| Jun 26, 2023 | $6.92 | $7.11 | $6.87 | $7.08 | +2.61% | 24,046,580 |
| Jun 20, 2023 | $7.14 | $7.21 | $6.82 | $6.90 | -4.17% | 15,474,878 |
| Jun 12, 2023 | $6.95 | $7.35 | $6.85 | $7.20 | +3.45% | 32,268,194 |
| Jun 5, 2023 | $6.38 | $6.97 | $6.34 | $6.96 | +9.26% | 34,005,389 |
| May 30, 2023 | $6.32 | $6.39 | $5.96 | $6.37 | +1.11% | 21,328,997 |
| May 22, 2023 | $6.45 | $6.54 | $6.02 | $6.30 | -3.08% | 31,715,715 |
| May 15, 2023 | $6.55 | $6.69 | $6.49 | $6.50 | -1.66% | 21,053,462 |
| May 8, 2023 | $6.60 | $6.85 | $6.49 | $6.61 | 0.00% | 26,808,039 |
| May 1, 2023 | $5.94 | $6.73 | $5.92 | $6.61 | +10.17% | 56,233,958 |
| Apr 24, 2023 | $5.78 | $6.04 | $5.71 | $6.00 | +3.81% | 31,442,398 |
| Apr 17, 2023 | $5.98 | $6.09 | $5.73 | $5.78 | -3.34% | 27,269,598 |
| Apr 10, 2023 | $5.19 | $6.04 | $5.19 | $5.98 | +14.12% | 37,681,333 |
| Apr 3, 2023 | $5.55 | $5.58 | $5.18 | $5.24 | -5.24% | 25,132,541 |
| Mar 27, 2023 | $5.03 | $5.54 | $4.97 | $5.53 | +10.16% | 25,125,176 |
| Mar 20, 2023 | $4.91 | $5.20 | $4.80 | $5.02 | +3.93% | 29,272,640 |
| Mar 13, 2023 | $4.92 | $5.24 | $4.72 | $4.83 | -3.78% | 48,939,159 |
| Mar 6, 2023 | $5.67 | $5.67 | $4.98 | $5.02 | -11.46% | 31,563,797 |
| Feb 27, 2023 | $4.90 | $5.71 | $4.87 | $5.67 | +16.91% | 52,708,861 |
| Feb 21, 2023 | $5.09 | $5.14 | $4.80 | $4.85 | -5.64% | 16,547,400 |
| Feb 13, 2023 | $5.07 | $5.41 | $4.94 | $5.14 | -1.15% | 50,283,890 |
| Feb 6, 2023 | $5.35 | $5.40 | $5.15 | $5.20 | -4.24% | 23,550,971 |
| Jan 30, 2023 | $5.32 | $5.67 | $5.24 | $5.43 | +1.12% | 33,520,628 |
| Jan 23, 2023 | $4.99 | $5.40 | $4.91 | $5.37 | +7.62% | 20,618,715 |
| Jan 17, 2023 | $5.00 | $5.08 | $4.81 | $4.99 | +0.20% | 17,733,809 |
| Jan 9, 2023 | $4.61 | $5.16 | $4.43 | $4.98 | +8.50% | 44,583,628 |
| Jan 3, 2023 | $4.16 | $4.62 | $4.08 | $4.59 | +13.33% | 16,054,237 |
| Dec 27, 2022 | $4.22 | $4.28 | $4.03 | $4.05 | -4.48% | 11,369,148 |
| Dec 19, 2022 | $4.03 | $4.26 | $4.01 | $4.24 | +5.21% | 13,549,207 |
| Dec 12, 2022 | $4.15 | $4.35 | $3.98 | $4.03 | -3.36% | 36,566,319 |
| Dec 5, 2022 | $4.34 | $4.35 | $4.16 | $4.17 | -4.79% | 20,026,061 |
| Nov 28, 2022 | $4.50 | $4.61 | $4.35 | $4.38 | -3.52% | 16,686,648 |
| Nov 21, 2022 | $4.43 | $4.61 | $4.37 | $4.54 | +0.89% | 8,409,583 |
| Nov 14, 2022 | $4.55 | $4.64 | $4.44 | $4.50 | -1.53% | 27,290,847 |
| Nov 7, 2022 | $4.08 | $4.60 | $4.01 | $4.57 | +13.12% | 22,167,519 |
| Oct 31, 2022 | $3.66 | $4.04 | $3.62 | $4.04 | +7.45% | 23,126,820 |
| Oct 24, 2022 | $3.50 | $3.76 | $3.40 | $3.76 | +7.43% | 27,209,112 |
| Oct 17, 2022 | $3.27 | $3.57 | $3.27 | $3.50 | +9.38% | 19,567,451 |
| Oct 10, 2022 | $3.55 | $3.56 | $3.20 | $3.20 | -9.60% | 25,013,692 |
| Oct 3, 2022 | $3.44 | $3.73 | $3.38 | $3.54 | +3.21% | 16,567,116 |
| Sep 26, 2022 | $3.40 | $3.46 | $3.24 | $3.43 | -0.29% | 22,343,824 |
| Sep 19, 2022 | $3.60 | $3.73 | $3.35 | $3.44 | -5.49% | 19,731,867 |
| Sep 12, 2022 | $4.01 | $4.07 | $3.55 | $3.64 | -8.08% | 20,333,880 |
| Sep 6, 2022 | $3.89 | $3.98 | $3.72 | $3.96 | +0.76% | 12,174,662 |
| Aug 29, 2022 | $3.99 | $4.01 | $3.63 | $3.93 | -2.48% | 20,408,794 |
| Aug 22, 2022 | $4.20 | $4.27 | $3.76 | $4.03 | -5.62% | 16,936,627 |
| Aug 15, 2022 | $4.59 | $4.63 | $4.25 | $4.27 | -8.37% | 19,395,348 |
| Aug 8, 2022 | $4.42 | $4.66 | $4.29 | $4.66 | +7.13% | 21,804,402 |
| Aug 1, 2022 | $3.97 | $4.42 | $3.93 | $4.35 | +8.48% | 18,891,079 |
| Jul 25, 2022 | $3.99 | $4.10 | $3.83 | $4.01 | +0.75% | 18,789,447 |
| Jul 18, 2022 | $3.93 | $4.10 | $3.85 | $3.98 | +2.05% | 11,780,886 |
| Jul 11, 2022 | $3.85 | $3.92 | $3.68 | $3.90 | 0.00% | 15,232,346 |
| Jul 5, 2022 | $3.74 | $4.00 | $3.67 | $3.90 | +1.04% | 15,285,654 |
| Jun 27, 2022 | $3.88 | $4.03 | $3.69 | $3.86 | -0.77% | 39,181,802 |
| Jun 21, 2022 | $3.58 | $3.97 | $3.50 | $3.89 | +12.43% | 40,067,278 |
| Jun 13, 2022 | $3.77 | $3.77 | $3.22 | $3.46 | -10.13% | 77,496,163 |
| Jun 6, 2022 | $4.40 | $4.48 | $3.85 | $3.85 | -11.70% | 27,772,053 |
| May 31, 2022 | $4.62 | $4.71 | $4.28 | $4.36 | -4.60% | 41,453,011 |
| May 23, 2022 | $4.43 | $4.60 | $4.13 | $4.57 | +3.63% | 30,840,880 |
| May 16, 2022 | $4.08 | $4.70 | $4.07 | $4.41 | +7.04% | 26,868,032 |
| May 9, 2022 | $4.14 | $4.18 | $3.82 | $4.12 | -1.67% | 29,880,284 |
| May 2, 2022 | $4.38 | $4.60 | $4.13 | $4.19 | -4.77% | 32,665,798 |
| Apr 25, 2022 | $4.38 | $4.67 | $4.14 | $4.40 | 0.00% | 39,769,052 |
| Apr 18, 2022 | $4.62 | $5.00 | $4.37 | $4.40 | -4.97% | 38,772,381 |
| Apr 11, 2022 | $4.48 | $4.77 | $4.46 | $4.63 | +2.21% | 29,058,701 |
| Apr 4, 2022 | $5.45 | $5.49 | $4.53 | $4.53 | -14.37% | 43,163,730 |
| Mar 28, 2022 | $5.26 | $5.50 | $5.17 | $5.29 | -0.75% | 47,880,755 |
| Mar 21, 2022 | $5.36 | $5.36 | $5.13 | $5.33 | +1.14% | 25,937,530 |
| Mar 14, 2022 | $4.85 | $5.29 | $4.63 | $5.27 | +10.25% | 33,852,584 |
| Mar 7, 2022 | $4.71 | $4.99 | $4.35 | $4.78 | +0.84% | 67,516,959 |
| Feb 28, 2022 | $5.06 | $5.18 | $4.66 | $4.74 | -7.78% | 65,819,759 |
| Feb 22, 2022 | $5.50 | $5.68 | $4.85 | $5.14 | -7.89% | 44,654,289 |
| Feb 14, 2022 | $5.59 | $5.78 | $5.37 | $5.58 | -0.36% | 34,557,002 |
| Feb 7, 2022 | $6.02 | $6.08 | $5.51 | $5.60 | -6.35% | 63,580,310 |
| Jan 31, 2022 | $6.06 | $6.33 | $5.93 | $5.98 | -1.97% | 28,069,169 |
| Jan 24, 2022 | $5.70 | $6.22 | $5.28 | $6.10 | +4.27% | 73,287,971 |
| Jan 18, 2022 | $6.76 | $6.81 | $5.84 | $5.85 | -14.22% | 37,410,266 |
| Jan 10, 2022 | $6.50 | $6.83 | $6.29 | $6.82 | +4.12% | 38,470,822 |
| Jan 3, 2022 | $6.82 | $6.93 | $6.46 | $6.55 | -3.39% | 27,965,697 |
| Dec 27, 2021 | $6.72 | $6.88 | $6.61 | $6.78 | +1.19% | 18,490,282 |
| Dec 20, 2021 | $6.34 | $6.75 | $6.25 | $6.70 | +3.40% | 24,794,945 |
| Dec 13, 2021 | $6.04 | $6.54 | $5.88 | $6.48 | +7.46% | 45,166,460 |
| Dec 6, 2021 | $6.04 | $6.22 | $5.97 | $6.03 | 0.00% | 33,973,454 |
| Nov 29, 2021 | $5.88 | $6.44 | $5.88 | $6.03 | +3.08% | 59,863,390 |
| Nov 22, 2021 | $6.19 | $6.30 | $5.66 | $5.85 | -5.03% | 26,795,746 |
| Nov 15, 2021 | $6.58 | $6.66 | $6.08 | $6.16 | -6.24% | 33,111,826 |
| Nov 8, 2021 | $6.92 | $7.02 | $6.49 | $6.57 | +3.63% | 44,003,518 |
| Nov 1, 2021 | $6.41 | $6.49 | $6.11 | $6.34 | -1.40% | 45,263,364 |
| Oct 25, 2021 | $6.74 | $6.89 | $6.36 | $6.43 | -4.17% | 39,177,179 |
| Oct 18, 2021 | $7.12 | $7.30 | $6.71 | $6.71 | -6.28% | 40,375,234 |
| Oct 11, 2021 | $6.52 | $7.26 | $6.49 | $7.16 | +9.82% | 45,086,450 |
| Oct 4, 2021 | $7.12 | $7.24 | $6.49 | $6.52 | -9.07% | 54,477,208 |
| Sep 27, 2021 | $7.35 | $7.57 | $7.00 | $7.17 | -2.05% | 34,809,478 |
| Sep 20, 2021 | $7.05 | $7.58 | $6.77 | $7.32 | +1.10% | 46,682,785 |
| Sep 13, 2021 | $7.83 | $7.83 | $7.24 | $7.24 | -5.97% | 35,150,785 |
| Sep 7, 2021 | $8.04 | $8.17 | $7.57 | $7.70 | -4.47% | 23,849,742 |
| Aug 30, 2021 | $8.20 | $8.26 | $7.99 | $8.06 | -2.30% | 24,375,750 |
| Aug 23, 2021 | $7.80 | $8.28 | $7.76 | $8.25 | +7.00% | 22,823,171 |
| Aug 16, 2021 | $7.99 | $8.08 | $7.54 | $7.71 | -4.58% | 33,480,223 |
| Aug 9, 2021 | $7.93 | $8.17 | $7.83 | $8.08 | +1.76% | 35,054,105 |
| Aug 2, 2021 | $8.31 | $8.37 | $7.93 | $7.94 | -2.34% | 30,280,532 |
| Jul 26, 2021 | $8.09 | $8.64 | $7.88 | $8.13 | +0.62% | 49,443,094 |
| Jul 19, 2021 | $7.61 | $8.28 | $7.33 | $8.08 | +2.67% | 39,916,067 |
| Jul 12, 2021 | $8.35 | $8.37 | $7.76 | $7.87 | -6.31% | 38,086,558 |
| Jul 6, 2021 | $8.34 | $8.42 | $7.98 | $8.40 | +0.84% | 22,527,585 |
| Jun 28, 2021 | $8.82 | $8.88 | $8.27 | $8.33 | -3.81% | 27,628,840 |
| Jun 21, 2021 | $7.60 | $9.09 | $7.52 | $8.66 | +16.24% | 46,692,943 |
| Jun 14, 2021 | $8.25 | $8.31 | $7.42 | $7.45 | -10.35% | 56,797,667 |
| Jun 7, 2021 | $8.37 | $8.65 | $8.26 | $8.31 | +0.97% | 33,314,580 |
| Jun 1, 2021 | $8.43 | $8.91 | $8.12 | $8.23 | -0.60% | 46,730,564 |
| May 24, 2021 | $8.27 | $8.42 | $7.95 | $8.28 | +0.49% | 36,113,048 |
| May 17, 2021 | $8.26 | $8.55 | $7.90 | $8.24 | -1.20% | 37,526,464 |
| May 10, 2021 | $8.69 | $8.81 | $7.87 | $8.34 | -3.25% | 39,602,641 |
| May 3, 2021 | $8.07 | $8.67 | $7.96 | $8.62 | +9.25% | 31,472,807 |
| Apr 26, 2021 | $7.67 | $8.24 | $7.59 | $7.89 | +4.09% | 53,883,790 |
| Apr 19, 2021 | $7.50 | $7.62 | $7.17 | $7.58 | +0.80% | 30,695,731 |
| Apr 12, 2021 | $7.16 | $7.62 | $6.80 | $7.52 | +5.32% | 47,757,124 |
| Apr 5, 2021 | $6.96 | $7.22 | $6.92 | $7.14 | +4.23% | 32,757,705 |
| Mar 29, 2021 | $6.75 | $7.39 | $6.53 | $6.85 | +2.09% | 41,379,801 |
| Mar 22, 2021 | $6.73 | $6.77 | $6.13 | $6.71 | +0.15% | 48,259,488 |
| Mar 15, 2021 | $7.36 | $7.38 | $6.70 | $6.70 | -8.09% | 40,950,868 |
| Mar 8, 2021 | $6.91 | $7.59 | $6.74 | $7.29 | +6.42% | 47,523,441 |
| Mar 1, 2021 | $6.76 | $7.41 | $6.41 | $6.85 | +3.63% | 62,603,793 |
| Feb 22, 2021 | $6.27 | $7.00 | $6.11 | $6.61 | +4.42% | 61,517,950 |
| Feb 16, 2021 | $6.72 | $6.75 | $6.03 | $6.33 | -5.24% | 38,507,467 |
| Feb 8, 2021 | $6.44 | $6.81 | $6.28 | $6.68 | +3.89% | 53,586,276 |
| Feb 1, 2021 | $5.87 | $6.49 | $5.79 | $6.43 | +12.22% | 48,601,982 |
| Jan 25, 2021 | $6.19 | $6.29 | $5.73 | $5.73 | -8.17% | 62,343,474 |
| Jan 19, 2021 | $6.41 | $6.73 | $6.14 | $6.24 | -2.35% | 58,137,440 |
| Jan 11, 2021 | $5.60 | $6.42 | $5.59 | $6.39 | +10.94% | 80,611,146 |
| Jan 4, 2021 | $5.16 | $5.95 | $5.13 | $5.76 | +11.41% | 85,766,051 |
| Dec 28, 2020 | $5.10 | $5.20 | $5.07 | $5.17 | +0.58% | 15,735,778 |
| Dec 21, 2020 | $5.03 | $5.19 | $4.96 | $5.14 | -0.58% | 25,514,305 |
| Dec 14, 2020 | $5.31 | $5.43 | $5.08 | $5.17 | -3.72% | 35,829,357 |
| Dec 7, 2020 | $5.59 | $5.67 | $5.21 | $5.37 | -4.11% | 87,321,130 |
| Nov 30, 2020 | $4.73 | $5.72 | $4.53 | $5.60 | +19.66% | 99,121,386 |
| Nov 23, 2020 | $4.67 | $4.91 | $4.61 | $4.68 | +1.30% | 23,363,740 |
| Nov 16, 2020 | $4.54 | $4.88 | $4.45 | $4.62 | +4.05% | 37,407,046 |
| Nov 9, 2020 | $4.20 | $4.60 | $4.17 | $4.44 | +10.45% | 43,238,154 |
| Nov 2, 2020 | $4.15 | $4.29 | $3.96 | $4.02 | -3.13% | 66,390,736 |
| Oct 26, 2020 | $4.12 | $4.18 | $3.82 | $4.15 | -0.95% | 35,955,599 |
| Oct 19, 2020 | $4.13 | $4.31 | $4.02 | $4.19 | +2.20% | 24,869,352 |
| Oct 12, 2020 | $4.05 | $4.20 | $3.87 | $4.10 | +1.23% | 28,521,809 |
| Oct 5, 2020 | $3.91 | $4.10 | $3.80 | $4.05 | +7.43% | 41,166,033 |
| Sep 28, 2020 | $3.64 | $3.86 | $3.60 | $3.77 | +5.01% | 21,760,407 |
| Sep 21, 2020 | $3.71 | $3.73 | $3.44 | $3.59 | -6.27% | 32,064,002 |
| Sep 14, 2020 | $3.85 | $4.19 | $3.80 | $3.83 | +1.06% | 46,686,802 |
| Sep 8, 2020 | $3.14 | $3.87 | $3.08 | $3.79 | +19.18% | 59,367,806 |
| Aug 31, 2020 | $3.38 | $3.38 | $3.09 | $3.18 | -6.19% | 34,445,869 |
| Aug 24, 2020 | $3.51 | $3.55 | $3.37 | $3.39 | -2.02% | 23,832,603 |
| Aug 17, 2020 | $3.46 | $3.56 | $3.34 | $3.46 | +1.47% | 32,483,494 |
| Aug 10, 2020 | $3.35 | $3.46 | $3.32 | $3.41 | +3.33% | 23,527,415 |
| Aug 3, 2020 | $3.06 | $3.34 | $3.05 | $3.30 | +7.84% | 20,033,607 |
| Jul 27, 2020 | $2.95 | $3.19 | $2.91 | $3.06 | +8.13% | 47,526,485 |
| Jul 20, 2020 | $2.84 | $2.90 | $2.77 | $2.83 | -0.35% | 19,284,152 |
| Jul 13, 2020 | $2.67 | $2.95 | $2.64 | $2.84 | +7.58% | 37,829,285 |
| Jul 6, 2020 | $2.90 | $2.92 | $2.61 | $2.64 | -6.38% | 34,066,028 |
| Jun 29, 2020 | $2.77 | $2.93 | $2.69 | $2.82 | +2.92% | 34,965,910 |
| Jun 22, 2020 | $2.87 | $2.99 | $2.69 | $2.74 | -4.20% | 44,776,221 |
| Jun 15, 2020 | $2.74 | $3.10 | $2.66 | $2.86 | +0.35% | 62,309,551 |
| Jun 8, 2020 | $3.09 | $3.15 | $2.41 | $2.85 | -5.63% | 48,408,846 |
| Jun 1, 2020 | $2.38 | $3.09 | $2.36 | $3.02 | +25.83% | 51,379,551 |
| May 26, 2020 | $2.19 | $2.48 | $2.16 | $2.40 | +13.21% | 41,040,663 |
| May 18, 2020 | $2.04 | $2.21 | $1.98 | $2.12 | +8.72% | 55,952,792 |
| May 11, 2020 | $2.16 | $2.21 | $1.85 | $1.95 | -11.76% | 40,979,938 |
| May 4, 2020 | $2.02 | $2.28 | $1.96 | $2.21 | +7.80% | 31,431,520 |
| Apr 27, 2020 | $1.96 | $2.39 | $1.85 | $2.05 | +10.22% | 61,638,141 |
| Apr 20, 2020 | $2.14 | $2.17 | $1.85 | $1.86 | -14.29% | 55,028,699 |
| Apr 13, 2020 | $2.36 | $2.48 | $1.95 | $2.17 | -3.56% | 43,744,929 |
| Apr 6, 2020 | $1.83 | $2.40 | $1.80 | $2.25 | +29.31% | 39,916,585 |
| Mar 30, 2020 | $1.86 | $2.18 | $1.66 | $1.74 | -5.95% | 60,892,915 |
| Mar 23, 2020 | $1.76 | $2.03 | $1.55 | $1.85 | +6.94% | 58,306,109 |
| Mar 16, 2020 | $2.01 | $2.34 | $1.72 | $1.73 | -29.67% | 66,967,606 |
| Mar 9, 2020 | $2.65 | $2.86 | $2.25 | $2.46 | -15.75% | 72,484,080 |
| Mar 2, 2020 | $3.32 | $3.60 | $2.90 | $2.92 | -10.98% | 52,360,729 |
| Feb 24, 2020 | $3.65 | $3.80 | $3.01 | $3.28 | -13.46% | 83,166,643 |
| Feb 18, 2020 | $3.87 | $3.92 | $3.69 | $3.79 | -2.82% | 41,879,552 |
| Feb 10, 2020 | $4.17 | $4.35 | $3.86 | $3.90 | -6.70% | 63,101,875 |
| Feb 3, 2020 | $4.07 | $4.33 | $4.05 | $4.18 | +3.47% | 26,692,171 |
| Jan 27, 2020 | $4.10 | $4.37 | $4.03 | $4.04 | -4.27% | 47,339,132 |
| Jan 21, 2020 | $4.17 | $4.33 | $4.08 | $4.22 | +0.24% | 42,333,987 |
| Jan 13, 2020 | $3.83 | $4.25 | $3.70 | $4.21 | +9.92% | 47,410,885 |
| Jan 6, 2020 | $3.78 | $3.88 | $3.72 | $3.83 | +0.79% | 23,679,118 |
| Dec 30, 2019 | $3.85 | $3.88 | $3.74 | $3.80 | -1.30% | 12,278,870 |
| Dec 23, 2019 | $3.84 | $3.92 | $3.81 | $3.85 | +0.79% | 11,899,885 |
| Dec 16, 2019 | $3.76 | $3.95 | $3.74 | $3.82 | +1.60% | 30,351,278 |
| Dec 9, 2019 | $3.50 | $3.79 | $3.50 | $3.76 | +6.52% | 26,247,703 |
| Dec 2, 2019 | $3.72 | $3.76 | $3.52 | $3.53 | -5.36% | 24,988,761 |
| Nov 25, 2019 | $3.64 | $3.81 | $3.64 | $3.73 | +1.91% | 23,684,415 |
| Nov 18, 2019 | $3.63 | $3.72 | $3.59 | $3.66 | -0.81% | 19,816,380 |
| Nov 11, 2019 | $3.80 | $3.82 | $3.55 | $3.69 | -3.66% | 24,415,965 |
| Nov 4, 2019 | $3.90 | $3.97 | $3.76 | $3.83 | -0.78% | 24,455,820 |
| Oct 28, 2019 | $4.00 | $4.10 | $3.75 | $3.86 | -3.02% | 44,091,164 |
| Oct 21, 2019 | $4.10 | $4.20 | $3.83 | $3.98 | -2.45% | 39,200,047 |
| Oct 14, 2019 | $4.05 | $4.23 | $4.00 | $4.08 | +0.25% | 28,089,426 |
| Oct 7, 2019 | $3.74 | $4.11 | $3.66 | $4.07 | +8.53% | 35,975,853 |
| Sep 30, 2019 | $3.96 | $4.01 | $3.60 | $3.75 | -5.30% | 29,182,573 |
| Sep 23, 2019 | $4.06 | $4.10 | $3.85 | $3.96 | -3.65% | 19,407,299 |
| Sep 16, 2019 | $3.90 | $4.12 | $3.84 | $4.11 | +4.05% | 33,885,259 |
| Sep 9, 2019 | $3.83 | $4.07 | $3.81 | $3.95 | +3.13% | 41,355,315 |
| Sep 3, 2019 | $3.71 | $3.93 | $3.52 | $3.83 | +2.13% | 33,055,950 |
| Aug 26, 2019 | $3.16 | $3.84 | $3.13 | $3.75 | +20.19% | 52,375,314 |
| Aug 19, 2019 | $3.02 | $3.22 | $2.96 | $3.12 | +5.05% | 35,813,303 |
| Aug 12, 2019 | $3.10 | $3.13 | $2.82 | $2.97 | -6.01% | 49,230,044 |
| Aug 5, 2019 | $3.22 | $3.26 | $2.95 | $3.16 | -3.36% | 69,292,855 |
| Jul 29, 2019 | $3.65 | $3.69 | $3.22 | $3.27 | -9.92% | 40,790,220 |
| Jul 22, 2019 | $3.75 | $3.81 | $3.60 | $3.63 | -3.46% | 32,020,704 |
| Jul 15, 2019 | $4.03 | $4.10 | $3.70 | $3.76 | -6.47% | 35,944,446 |
| Jul 8, 2019 | $4.27 | $4.34 | $3.95 | $4.02 | -6.51% | 53,552,746 |
| Jul 1, 2019 | $4.27 | $4.35 | $4.22 | $4.30 | +1.42% | 13,979,016 |
| Jun 24, 2019 | $4.20 | $4.28 | $4.08 | $4.24 | +1.68% | 23,425,928 |
| Jun 17, 2019 | $4.16 | $4.25 | $4.06 | $4.17 | 0.00% | 27,270,697 |
| Jun 10, 2019 | $4.23 | $4.46 | $4.10 | $4.17 | +0.97% | 32,237,240 |
| Jun 3, 2019 | $4.15 | $4.37 | $4.04 | $4.13 | +0.24% | 30,884,060 |
| May 28, 2019 | $4.19 | $4.34 | $3.94 | $4.12 | -2.14% | 34,213,165 |
| May 20, 2019 | $4.37 | $4.43 | $4.19 | $4.21 | -3.88% | 20,823,625 |
| May 13, 2019 | $4.42 | $4.49 | $4.31 | $4.38 | -3.10% | 28,190,367 |
| May 6, 2019 | $4.56 | $4.66 | $4.42 | $4.52 | -2.59% | 27,820,632 |
| Apr 29, 2019 | $4.58 | $4.68 | $4.52 | $4.64 | +0.65% | 26,235,265 |
| Apr 22, 2019 | $4.86 | $4.89 | $4.58 | $4.61 | -5.53% | 39,938,125 |
| Apr 15, 2019 | $4.78 | $4.98 | $4.72 | $4.88 | +1.88% | 20,485,187 |
| Apr 8, 2019 | $4.94 | $5.10 | $4.72 | $4.79 | -3.62% | 31,407,661 |
| Apr 1, 2019 | $4.72 | $4.99 | $4.64 | $4.97 | +7.11% | 35,510,927 |
| Mar 25, 2019 | $4.54 | $4.87 | $4.54 | $4.64 | +2.20% | 74,053,687 |
| Mar 18, 2019 | $4.78 | $5.05 | $4.53 | $4.54 | -4.82% | 61,935,308 |
| Mar 11, 2019 | $4.66 | $4.79 | $4.61 | $4.77 | +3.02% | 25,289,727 |
| Mar 4, 2019 | $4.88 | $4.90 | $4.58 | $4.63 | -4.93% | 32,578,046 |
| Feb 25, 2019 | $4.98 | $5.02 | $4.74 | $4.87 | -2.01% | 43,937,206 |
| Feb 19, 2019 | $4.93 | $5.13 | $4.89 | $4.97 | +1.02% | 28,063,289 |
| Feb 11, 2019 | $4.87 | $5.05 | $4.75 | $4.92 | +1.23% | 46,670,965 |
| Feb 4, 2019 | $5.33 | $5.52 | $4.77 | $4.86 | -8.99% | 41,304,446 |
| Jan 28, 2019 | $5.25 | $5.49 | $5.20 | $5.34 | +0.38% | 25,340,242 |
| Jan 22, 2019 | $5.50 | $5.56 | $5.16 | $5.32 | -4.49% | 26,241,228 |
| Jan 14, 2019 | $5.22 | $5.63 | $5.15 | $5.57 | +6.30% | 31,462,446 |
| Jan 7, 2019 | $4.96 | $5.40 | $4.88 | $5.24 | +6.72% | 38,323,670 |
| Dec 31, 2018 | $4.79 | $4.99 | $4.73 | $4.91 | +2.51% | 20,322,336 |
| Dec 24, 2018 | $4.74 | $4.83 | $4.62 | $4.79 | +0.21% | 22,015,365 |
| Dec 17, 2018 | $4.65 | $5.07 | $4.64 | $4.78 | +2.80% | 44,507,540 |
| Dec 10, 2018 | $4.96 | $4.99 | $4.52 | $4.65 | -7.37% | 59,387,486 |
| Dec 3, 2018 | $5.30 | $5.38 | $4.74 | $5.02 | -2.33% | 38,107,369 |
| Nov 26, 2018 | $4.81 | $5.21 | $4.48 | $5.14 | +8.21% | 66,406,080 |
| Nov 19, 2018 | $5.01 | $5.10 | $4.47 | $4.75 | -5.94% | 44,372,279 |
| Nov 12, 2018 | $5.25 | $5.31 | $4.89 | $5.05 | -4.90% | 58,506,612 |
| Nov 5, 2018 | $5.41 | $5.81 | $4.93 | $5.31 | -1.85% | 57,073,976 |
| Oct 29, 2018 | $5.07 | $5.56 | $4.79 | $5.41 | +2.66% | 81,756,654 |
| Oct 22, 2018 | $5.88 | $5.97 | $5.02 | $5.27 | -10.68% | 65,451,243 |
| Oct 15, 2018 | $6.23 | $6.53 | $5.79 | $5.90 | -5.14% | 35,999,250 |
| Oct 8, 2018 | $6.35 | $6.39 | $6.05 | $6.22 | -3.12% | 30,499,898 |
| Oct 1, 2018 | $7.13 | $7.26 | $6.36 | $6.42 | -8.81% | 37,840,019 |
| Sep 24, 2018 | $7.02 | $7.08 | $6.85 | $7.04 | -0.28% | 19,328,968 |
| Sep 17, 2018 | $7.13 | $7.32 | $7.03 | $7.06 | -0.84% | 19,426,907 |
| Sep 10, 2018 | $6.80 | $7.15 | $6.68 | $7.12 | +4.86% | 20,847,368 |
| Sep 4, 2018 | $7.00 | $7.05 | $6.66 | $6.79 | -4.23% | 19,103,914 |
| Aug 27, 2018 | $7.07 | $7.45 | $7.04 | $7.09 | +1.43% | 28,561,637 |
| Aug 20, 2018 | $6.69 | $7.17 | $6.56 | $6.99 | +4.17% | 29,967,296 |
| Aug 13, 2018 | $6.94 | $7.10 | $6.53 | $6.71 | -4.01% | 39,306,672 |
| Aug 6, 2018 | $7.45 | $7.60 | $6.88 | $6.99 | -6.43% | 25,995,908 |
| Jul 30, 2018 | $7.49 | $7.57 | $7.29 | $7.47 | +0.27% | 24,480,553 |
| Jul 23, 2018 | $6.56 | $7.59 | $6.46 | $7.45 | +12.03% | 48,735,278 |
| Jul 16, 2018 | $6.70 | $6.81 | $6.56 | $6.65 | -1.77% | 26,537,973 |
| Jul 9, 2018 | $7.01 | $7.07 | $6.73 | $6.77 | -2.73% | 26,211,079 |
| Jul 2, 2018 | $6.36 | $7.07 | $6.27 | $6.96 | +6.10% | 36,159,927 |
| Jun 25, 2018 | $6.35 | $6.72 | $6.21 | $6.56 | +2.98% | 54,929,907 |
| Jun 18, 2018 | $6.16 | $6.63 | $6.06 | $6.37 | +1.92% | 32,228,486 |
| Jun 11, 2018 | $6.03 | $6.26 | $6.00 | $6.25 | +3.65% | 34,335,380 |
| Jun 4, 2018 | $5.96 | $6.07 | $5.88 | $6.03 | +1.34% | 50,652,611 |
| May 29, 2018 | $5.94 | $6.06 | $5.88 | $5.95 | -1.65% | 29,847,887 |
| May 21, 2018 | $5.99 | $6.17 | $5.90 | $6.05 | +3.07% | 38,706,032 |
| May 14, 2018 | $6.00 | $6.05 | $5.72 | $5.87 | -2.17% | 40,121,928 |
| May 7, 2018 | $5.95 | $6.16 | $5.77 | $6.00 | +0.67% | 28,332,529 |
| Apr 30, 2018 | $6.29 | $6.35 | $5.86 | $5.96 | -4.18% | 46,934,323 |
| Apr 23, 2018 | $6.81 | $6.88 | $6.18 | $6.22 | -8.80% | 49,972,290 |
| Apr 16, 2018 | $7.11 | $7.30 | $6.78 | $6.82 | -3.94% | 28,562,201 |
| Apr 9, 2018 | $7.12 | $7.22 | $7.00 | $7.10 | +3.35% | 31,278,009 |
| Apr 2, 2018 | $6.65 | $7.00 | $6.43 | $6.87 | +3.78% | 42,101,689 |
| Mar 26, 2018 | $7.06 | $7.07 | $6.50 | $6.62 | -4.61% | 48,577,637 |
| Mar 19, 2018 | $6.90 | $7.18 | $6.63 | $6.94 | 0.00% | 77,459,368 |
| Mar 12, 2018 | $7.34 | $7.39 | $6.92 | $6.94 | -5.58% | 42,966,282 |
| Mar 5, 2018 | $6.82 | $7.42 | $6.80 | $7.35 | +6.21% | 50,592,090 |
| Feb 26, 2018 | $7.07 | $7.11 | $6.45 | $6.92 | -2.40% | 66,157,945 |
| Feb 20, 2018 | $7.38 | $7.39 | $7.03 | $7.09 | -5.09% | 39,950,738 |
| Feb 12, 2018 | $7.48 | $7.65 | $7.28 | $7.47 | +0.54% | 51,934,112 |
| Feb 5, 2018 | $8.05 | $8.20 | $7.15 | $7.43 | -8.50% | 76,800,467 |
| Jan 29, 2018 | $8.37 | $8.48 | $8.08 | $8.12 | -3.91% | 41,024,270 |
| Jan 22, 2018 | $8.26 | $8.51 | $8.10 | $8.45 | +3.05% | 42,528,097 |
| Jan 16, 2018 | $8.09 | $8.25 | $8.05 | $8.20 | +2.12% | 39,047,799 |
| Jan 8, 2018 | $7.92 | $8.16 | $7.68 | $8.03 | +1.77% | 62,509,609 |
| Jan 2, 2018 | $7.55 | $8.02 | $7.54 | $7.89 | +5.20% | 54,819,243 |
| Dec 26, 2017 | $7.49 | $7.57 | $7.44 | $7.50 | +0.67% | 21,257,360 |
| Dec 18, 2017 | $7.44 | $7.61 | $7.34 | $7.45 | +0.81% | 56,282,124 |
| Dec 11, 2017 | $7.46 | $7.59 | $7.38 | $7.39 | -1.07% | 53,955,441 |
| Dec 4, 2017 | $7.59 | $7.63 | $7.10 | $7.47 | -0.53% | 56,986,357 |
| Nov 27, 2017 | $7.86 | $7.86 | $7.41 | $7.51 | -3.96% | 42,455,625 |
| Nov 20, 2017 | $7.80 | $7.94 | $7.72 | $7.82 | -0.38% | 20,954,739 |
| Nov 13, 2017 | $8.07 | $8.08 | $7.70 | $7.85 | -3.09% | 61,159,493 |
| Nov 6, 2017 | $7.93 | $8.28 | $7.86 | $8.10 | +2.53% | 39,119,145 |
| Oct 30, 2017 | $8.21 | $8.28 | $7.87 | $7.90 | -3.78% | 42,967,848 |
| Oct 23, 2017 | $8.06 | $8.41 | $8.03 | $8.21 | +3.14% | 50,532,680 |
| Oct 16, 2017 | $8.05 | $8.26 | $7.77 | $7.96 | -0.75% | 77,605,461 |
| Oct 9, 2017 | $8.94 | $8.95 | $7.96 | $8.02 | -10.29% | 87,109,250 |
| Oct 2, 2017 | $9.08 | $9.12 | $8.83 | $8.94 | -1.54% | 29,954,267 |
| Sep 25, 2017 | $9.32 | $9.32 | $8.94 | $9.08 | -2.89% | 37,295,027 |
| Sep 18, 2017 | $8.92 | $9.45 | $8.90 | $9.35 | +3.20% | 41,129,736 |
| Sep 11, 2017 | $9.29 | $9.32 | $8.97 | $9.06 | -1.20% | 38,759,460 |
| Sep 5, 2017 | $9.50 | $9.51 | $9.06 | $9.17 | -3.17% | 21,227,512 |
| Aug 28, 2017 | $9.14 | $9.54 | $8.78 | $9.47 | +3.72% | 50,088,702 |
| Aug 21, 2017 | $9.21 | $9.29 | $8.98 | $9.13 | -0.76% | 33,058,461 |
| Aug 14, 2017 | $9.27 | $9.41 | $9.08 | $9.20 | -0.22% | 28,603,455 |
| Aug 7, 2017 | $9.82 | $9.82 | $9.18 | $9.22 | -5.82% | 28,707,760 |
| Jul 31, 2017 | $9.67 | $9.95 | $9.52 | $9.79 | +1.87% | 41,501,823 |
| Jul 24, 2017 | $10.16 | $10.20 | $9.43 | $9.61 | -5.60% | 61,049,276 |
| Jul 17, 2017 | $9.98 | $10.20 | $9.71 | $10.18 | -0.78% | 71,532,781 |
| Jul 10, 2017 | $9.92 | $10.37 | $9.84 | $10.26 | +4.06% | 81,969,330 |
| Jul 3, 2017 | $9.43 | $9.92 | $9.41 | $9.86 | +4.67% | 64,169,100 |
| Jun 26, 2017 | $9.31 | $9.43 | $9.05 | $9.42 | +2.50% | 65,041,955 |
| Jun 19, 2017 | $8.95 | $9.34 | $8.93 | $9.19 | -0.54% | 65,896,170 |
| Jun 12, 2017 | $9.14 | $9.40 | $9.08 | $9.24 | -0.32% | 44,033,823 |
| Jun 5, 2017 | $8.50 | $9.27 | $8.48 | $9.27 | +8.93% | 52,171,701 |
| May 30, 2017 | $8.35 | $8.56 | $8.25 | $8.51 | +1.55% | 19,303,930 |
| May 22, 2017 | $8.55 | $8.64 | $8.31 | $8.38 | -1.99% | 25,166,898 |
| May 15, 2017 | $8.76 | $8.89 | $8.12 | $8.55 | -2.06% | 42,553,239 |
| May 8, 2017 | $8.78 | $8.93 | $8.62 | $8.73 | -1.13% | 21,640,593 |
| May 1, 2017 | $9.21 | $9.52 | $8.52 | $8.83 | -4.23% | 46,444,932 |
| Apr 24, 2017 | $8.97 | $9.30 | $8.81 | $9.22 | +5.01% | 46,747,000 |
| Apr 17, 2017 | $8.79 | $9.01 | $8.65 | $8.78 | +0.11% | 38,405,300 |
| Apr 10, 2017 | $9.41 | $9.41 | $8.70 | $8.77 | -6.10% | 28,073,700 |
| Apr 3, 2017 | $9.10 | $9.62 | $8.96 | $9.34 | +2.98% | 56,287,100 |
| Mar 27, 2017 | $8.75 | $9.12 | $8.67 | $9.07 | +2.25% | 43,204,800 |
| Mar 20, 2017 | $9.17 | $9.25 | $8.69 | $8.87 | -2.95% | 43,859,900 |
| Mar 13, 2017 | $8.72 | $9.16 | $8.46 | $9.14 | +6.16% | 52,357,200 |
| Mar 6, 2017 | $8.84 | $9.06 | $8.53 | $8.61 | -2.60% | 46,540,400 |
| Feb 27, 2017 | $8.57 | $9.16 | $8.46 | $8.84 | +3.51% | 63,354,300 |
| Feb 21, 2017 | $8.75 | $9.07 | $8.46 | $8.54 | -1.61% | 33,692,800 |
| Feb 13, 2017 | $9.13 | $9.21 | $8.65 | $8.68 | -3.98% | 37,169,400 |
| Feb 6, 2017 | $9.20 | $9.20 | $8.60 | $9.04 | -1.95% | 46,942,100 |
| Jan 30, 2017 | $9.29 | $9.46 | $9.13 | $9.22 | -0.86% | 44,553,300 |
| Jan 23, 2017 | $8.84 | $9.51 | $8.62 | $9.30 | +5.20% | 78,071,100 |
| Jan 17, 2017 | $7.92 | $8.90 | $7.89 | $8.84 | +10.92% | 57,608,000 |
| Jan 9, 2017 | $7.97 | $8.07 | $7.71 | $7.97 | -0.75% | 49,605,000 |
| Jan 3, 2017 | $8.11 | $8.16 | $7.76 | $8.03 | 0.00% | 51,432,500 |
| Dec 27, 2016 | $7.86 | $8.14 | $7.82 | $8.03 | +2.69% | 25,407,500 |
| Dec 19, 2016 | $8.00 | $8.15 | $7.71 | $7.82 | -2.13% | 32,729,300 |
| Dec 12, 2016 | $8.84 | $9.03 | $7.88 | $7.99 | -8.89% | 53,712,500 |
| Dec 5, 2016 | $7.90 | $8.95 | $7.84 | $8.77 | +12.01% | 60,246,700 |
| Nov 28, 2016 | $8.08 | $8.15 | $7.70 | $7.83 | -2.97% | 66,922,600 |
| Nov 21, 2016 | $7.80 | $8.07 | $7.65 | $8.07 | +4.67% | 35,217,800 |
| Nov 14, 2016 | $7.54 | $8.11 | $7.34 | $7.71 | – | 99,820,500 |
Seasonality
CX 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 | 9.9% | -7.0% | -1.1% | 0.5% | 1.6% | 3.0% | 3.8% | -0.9% | -3.2% | -2.9% | 5.4% | 3.0% |
| Months up | 9 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 8.6% | 0.2% | -8.4% | 7.5% | 6.4% | -8.1% | -1.5% | -9.1% | -11.2% | 12.5% | ||
| 2025 | 5.1% | 4.6% | -9.2% | 10.0% | 11.0% | 1.5% | 25.5% | 4.5% | -1.1% | 12.9% | 6.3% | 6.5% |
| 2024 | 6.8% | -7.7% | 17.9% | -12.2% | -4.8% | -14.9% | 0.5% | -4.5% | -0.1% | -14.4% | 6.7% | 1.6% |
| 2023 | 31.9% | -6.7% | 11.0% | 8.5% | 0.0% | 18.0% | 7.6% | 4.6% | -18.4% | -8.2% | 15.7% | 12.2% |
| 2022 | -9.7% | -16.7% | 3.7% | -16.8% | 6.1% | -16.1% | 2.3% | -6.7% | -8.3% | 12.5% | 18.4% | -11.4% |
| 2021 | 10.8% | 15.4% | 5.4% | 13.2% | 4.9% | 1.4% | -3.2% | 0.9% | -12.6% | -10.3% | -4.4% | 10.2% |
| 2020 | 6.9% | -18.8% | -35.4% | 0.0% | 13.2% | 20.0% | 6.2% | 4.9% | 18.4% | 9.2% | 10.8% | 12.4% |
| 2019 | 12.9% | -10.8% | -4.3% | -0.9% | -10.4% | 4.2% | -16.0% | 5.3% | 4.5% | -3.8% | -1.1% | 2.7% |
| 2018 | 10.5% | -21.0% | 1.1% | -6.2% | -4.0% | 10.1% | 13.6% | -4.8% | -0.7% | -28.4% | 2.0% | -6.2% |
| 2017 | 15.3% | -8.6% | 7.2% | 1.7% | -6.7% | 13.9% | 3.1% | -4.1% | -2.5% | -10.7% | -6.4% | -1.2% |