Comcast Corp (CCZ) stock
CCZNYSECable & Other Pay Television ServicesFiscal year ends December 31Also trades as CMCSA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 19/3055% below fair value
$64.50+0.00 (0.00%)
Close on Oct 30, 2026Market cap $79.03BP/E 7.2Yield 5.93%
Price history
Comcast share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.50
0.00% on the day
52-week range
$55.10 – $66.50
-3.0% from the high
Change over 52 weeks
+1.9%
From $63.31 on Oct 30, 2025
Average volume
180
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $62.50 | $64.59 | $55.10 | $64.50 | +3.53% | 3,539 |
| Oct 19, 2026 | $65.50 | $65.50 | $61.00 | $62.30 | -5.18% | 1,208 |
| Oct 12, 2026 | $65.00 | $65.90 | $64.55 | $65.70 | +4.45% | 1,647 |
| Oct 5, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | – |
| Sep 28, 2026 | $64.67 | $64.67 | $62.90 | $62.90 | -2.74% | 231 |
| Sep 21, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 188 |
| Sep 14, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 42 |
| Sep 8, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | -2.68% | 117 |
| Aug 31, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 20 |
| Aug 24, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 61 |
| Aug 17, 2026 | $63.30 | $66.45 | $63.30 | $66.45 | +6.83% | 598 |
| Aug 10, 2026 | $64.00 | $64.00 | $62.20 | $62.20 | -2.81% | 126 |
| Aug 3, 2026 | $65.99 | $65.99 | $64.00 | $64.00 | -3.02% | 1,945 |
| Jul 27, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 163 |
| Jul 20, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 5,583 |
| Jul 13, 2026 | $66.50 | $66.50 | $65.99 | $65.99 | -0.77% | 227 |
| Jul 6, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 35 |
| Jun 29, 2026 | $66.25 | $66.50 | $66.25 | $66.50 | +1.06% | 426 |
| Jun 22, 2026 | $65.00 | $65.80 | $64.55 | $65.80 | +0.46% | 459 |
| Jun 15, 2026 | $64.00 | $66.00 | $63.03 | $65.50 | +2.34% | 1,707 |
| Jun 8, 2026 | $64.11 | $65.28 | $63.91 | $64.00 | -0.17% | 311 |
| Jun 1, 2026 | $63.40 | $65.75 | $62.54 | $64.11 | +1.28% | 2,181 |
| May 26, 2026 | $63.90 | $64.74 | $62.70 | $63.30 | -0.94% | 1,905 |
| May 18, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 837 |
| May 11, 2026 | $65.30 | $65.60 | $63.90 | $63.90 | -1.24% | 668 |
| May 4, 2026 | $65.00 | $65.85 | $63.96 | $64.70 | -0.31% | 8,217 |
| Apr 27, 2026 | $64.54 | $64.90 | $64.50 | $64.90 | +0.56% | 2,461 |
| Apr 20, 2026 | $65.00 | $65.00 | $64.54 | $64.54 | -0.71% | 113 |
| Apr 13, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 6, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Mar 30, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | +3.11% | 116 |
| Mar 23, 2026 | $62.27 | $63.04 | $62.27 | $63.04 | +1.27% | 334 |
| Mar 16, 2026 | $62.64 | $62.64 | $62.15 | $62.25 | -2.23% | 426 |
| Mar 9, 2026 | $64.38 | $64.38 | $63.67 | $63.67 | -1.10% | 211 |
| Mar 2, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 98 |
| Feb 23, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 20 |
| Feb 17, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 53 |
| Feb 9, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | +0.85% | 243 |
| Feb 2, 2026 | $65.00 | $65.00 | $62.10 | $63.84 | -1.78% | 241 |
| Jan 26, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 137 |
| Jan 20, 2026 | $63.18 | $65.00 | $63.18 | $65.00 | +2.88% | 139 |
| Jan 12, 2026 | $62.16 | $63.18 | $62.16 | $63.18 | +1.64% | 277 |
| Jan 5, 2026 | $60.01 | $62.16 | $60.01 | $62.16 | +3.58% | 382 |
| Dec 29, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | 0.00% | 62 |
| Dec 22, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | -3.83% | 391 |
| Dec 15, 2025 | $61.37 | $63.00 | $61.37 | $62.40 | -0.16% | 665 |
| Dec 8, 2025 | $62.75 | $62.75 | $62.50 | $62.50 | -0.40% | 317 |
| Dec 1, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 130 |
| Nov 24, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 34 |
| Nov 17, 2025 | $64.00 | $64.00 | $62.75 | $62.75 | -1.95% | 142 |
| Nov 10, 2025 | $63.31 | $64.00 | $63.31 | $64.00 | +1.09% | 1,047 |
| Nov 3, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 95 |
| Oct 27, 2025 | $59.00 | $63.31 | $59.00 | $63.31 | +7.31% | 313 |
| Oct 20, 2025 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 108 |
| Oct 13, 2025 | $62.54 | $62.54 | $59.00 | $59.00 | -5.66% | 233 |
| Oct 6, 2025 | $62.54 | $62.54 | $62.54 | $62.54 | 0.00% | – |
| Sep 29, 2025 | $62.54 | $62.54 | $62.54 | $62.54 | 0.00% | 18 |
| Sep 22, 2025 | $62.54 | $62.54 | $62.54 | $62.54 | 0.00% | 45 |
| Sep 15, 2025 | $62.54 | $62.54 | $62.54 | $62.54 | +2.78% | 178 |
| Sep 8, 2025 | $60.85 | $60.85 | $60.85 | $60.85 | 0.00% | 18 |
| Sep 2, 2025 | $60.85 | $60.85 | $60.85 | $60.85 | 0.00% | 16 |
| Aug 25, 2025 | $60.85 | $60.85 | $60.85 | $60.85 | 0.00% | 49 |
| Aug 18, 2025 | $60.85 | $60.85 | $60.85 | $60.85 | 0.00% | 22 |
| Aug 11, 2025 | $60.85 | $60.85 | $60.85 | $60.85 | 0.00% | 30 |
| Aug 4, 2025 | $59.00 | $60.85 | $59.00 | $60.85 | +3.14% | 524 |
| Jul 28, 2025 | $59.75 | $59.75 | $59.00 | $59.00 | -1.26% | 407 |
| Jul 21, 2025 | $59.75 | $59.75 | $59.75 | $59.75 | 0.00% | 33 |
| Jul 14, 2025 | $59.75 | $59.75 | $59.75 | $59.75 | -2.21% | 203 |
| Jul 7, 2025 | $61.10 | $61.10 | $61.10 | $61.10 | 0.00% | – |
| Jun 30, 2025 | $61.10 | $61.10 | $61.10 | $61.10 | 0.00% | 3 |
| Jun 23, 2025 | $61.10 | $61.10 | $61.10 | $61.10 | 0.00% | 46 |
| Jun 16, 2025 | $61.10 | $61.10 | $61.10 | $61.10 | 0.00% | 61 |
| Jun 9, 2025 | $61.10 | $61.10 | $61.10 | $61.10 | 0.00% | 72 |
| Jun 2, 2025 | $61.10 | $61.10 | $61.10 | $61.10 | 0.00% | 108 |
| May 26, 2025 | $62.95 | $62.95 | $61.10 | $61.10 | -2.94% | 101 |
| May 19, 2025 | $62.95 | $62.95 | $62.95 | $62.95 | 0.00% | 24 |
| May 12, 2025 | $62.95 | $62.95 | $62.95 | $62.95 | 0.00% | 233 |
| May 5, 2025 | $62.95 | $62.95 | $62.95 | $62.95 | 0.00% | 1 |
| Apr 28, 2025 | $62.95 | $62.95 | $62.95 | $62.95 | 0.00% | 16 |
| Apr 21, 2025 | $57.70 | $62.95 | $57.50 | $62.95 | +18.46% | 2,305 |
| Apr 14, 2025 | $63.00 | $64.15 | $53.14 | $53.14 | -14.12% | 8,750 |
| Apr 7, 2025 | $57.70 | $61.88 | $57.70 | $61.88 | +7.24% | 3,223 |
| Mar 31, 2025 | $57.60 | $68.41 | $57.60 | $57.70 | +0.17% | 13,113 |
| Mar 24, 2025 | $57.60 | $57.60 | $57.60 | $57.60 | -7.56% | 125 |
| Mar 17, 2025 | $62.31 | $62.31 | $62.31 | $62.31 | 0.00% | 2 |
| Mar 10, 2025 | $62.31 | $62.31 | $62.31 | $62.31 | 0.00% | – |
| Mar 3, 2025 | $62.31 | $62.31 | $62.31 | $62.31 | 0.00% | 7 |
| Feb 24, 2025 | $62.31 | $62.31 | $62.31 | $62.31 | 0.00% | 27 |
| Feb 18, 2025 | $64.00 | $64.00 | $62.31 | $62.31 | -2.64% | 247 |
| Feb 10, 2025 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 61 |
| Feb 3, 2025 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 48 |
| Jan 27, 2025 | $62.97 | $64.00 | $62.97 | $64.00 | +0.02% | 277 |
| Jan 21, 2025 | $63.99 | $63.99 | $63.99 | $63.99 | 0.00% | 112 |
| Jan 13, 2025 | $59.00 | $63.99 | $59.00 | $63.99 | +10.81% | 433 |
| Jan 6, 2025 | $61.07 | $61.07 | $57.75 | $57.75 | -5.44% | 351 |
| Dec 30, 2024 | $61.07 | $61.07 | $61.07 | $61.07 | 0.00% | – |
| Dec 23, 2024 | $60.40 | $61.07 | $60.40 | $61.07 | +1.11% | 288 |
| Dec 16, 2024 | $60.75 | $60.75 | $60.40 | $60.40 | -0.58% | 511 |
| Dec 9, 2024 | $60.80 | $63.00 | $60.75 | $60.75 | -0.08% | 5,570 |
| Dec 2, 2024 | $60.21 | $62.50 | $59.48 | $60.80 | +0.94% | 21,911 |
| Nov 25, 2024 | $59.05 | $62.40 | $58.50 | $60.23 | +1.45% | 11,129 |
| Nov 18, 2024 | $61.50 | $62.33 | $59.01 | $59.37 | -2.91% | 26,744 |
| Nov 11, 2024 | $63.00 | $63.00 | $60.40 | $61.15 | +0.58% | 56,855 |
| Nov 4, 2024 | $60.80 | $62.00 | $60.28 | $60.80 | -0.64% | 27,223 |
| Oct 28, 2024 | $60.20 | $64.00 | $60.00 | $61.19 | +1.31% | 76,783 |
| Oct 21, 2024 | $61.88 | $62.20 | $59.70 | $60.40 | -1.06% | 92,153 |
| Oct 14, 2024 | $59.00 | $61.73 | $58.28 | $61.05 | +3.72% | 127,383 |
| Oct 7, 2024 | $58.45 | $59.60 | $57.10 | $58.86 | +0.39% | 94,013 |
| Sep 30, 2024 | $58.29 | $61.70 | $57.30 | $58.63 | -2.36% | 168,635 |
| Sep 23, 2024 | $57.25 | $63.00 | $57.25 | $60.05 | +4.89% | 42,063 |
| Sep 16, 2024 | $55.82 | $60.25 | $55.82 | $57.25 | +2.56% | 2,572,206 |
| Sep 9, 2024 | $55.82 | $55.82 | $55.82 | $55.82 | 0.00% | 57 |
| Sep 3, 2024 | $55.82 | $55.82 | $55.82 | $55.82 | 0.00% | 57 |
| Aug 26, 2024 | $55.82 | $55.82 | $55.82 | $55.82 | 0.00% | 9 |
| Aug 19, 2024 | $55.82 | $55.82 | $55.82 | $55.82 | 0.00% | 459 |
| Aug 12, 2024 | $57.00 | $57.00 | $55.50 | $55.82 | -2.07% | 1,547 |
| Aug 5, 2024 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 3 |
| Jul 29, 2024 | $56.76 | $57.00 | $56.76 | $57.00 | +0.42% | 190 |
| Jul 22, 2024 | $56.76 | $56.76 | $56.76 | $56.76 | 0.00% | 13 |
| Jul 15, 2024 | $56.76 | $56.76 | $56.76 | $56.76 | 0.00% | 5 |
| Jul 8, 2024 | $58.50 | $58.50 | $56.76 | $56.76 | -2.97% | 262 |
| Jul 1, 2024 | $58.10 | $58.50 | $56.03 | $58.50 | +0.69% | 1,955 |
| Jun 24, 2024 | $56.19 | $59.40 | $53.54 | $58.10 | +4.52% | 11,255 |
| Jun 17, 2024 | $58.99 | $58.99 | $55.59 | $55.59 | -5.77% | 1,796 |
| Jun 10, 2024 | $57.50 | $66.80 | $57.50 | $58.99 | +2.56% | 14,837 |
| Jun 3, 2024 | $54.81 | $59.20 | $54.30 | $57.52 | +4.94% | 8,623 |
| May 28, 2024 | $54.81 | $54.81 | $54.81 | $54.81 | 0.00% | – |
| May 20, 2024 | $54.81 | $54.81 | $54.81 | $54.81 | 0.00% | 8 |
| May 13, 2024 | $54.81 | $54.81 | $54.81 | $54.81 | 0.00% | 168 |
| May 6, 2024 | $54.81 | $54.81 | $54.81 | $54.81 | 0.00% | 90 |
| Apr 29, 2024 | $54.81 | $54.81 | $54.81 | $54.81 | 0.00% | 51 |
| Apr 22, 2024 | $54.38 | $54.81 | $54.38 | $54.81 | -0.62% | 201 |
| Apr 15, 2024 | $55.15 | $55.15 | $55.15 | $55.15 | -0.99% | 535 |
| Apr 8, 2024 | $55.70 | $55.70 | $55.70 | $55.70 | 0.00% | 8 |
| Apr 1, 2024 | $56.07 | $56.07 | $55.70 | $55.70 | -0.89% | 539 |
| Mar 25, 2024 | $55.94 | $56.20 | $55.94 | $56.20 | +0.46% | 245 |
| Mar 18, 2024 | $55.94 | $55.94 | $55.94 | $55.94 | +0.77% | 150 |
| Mar 11, 2024 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 55 |
| Mar 4, 2024 | $54.00 | $55.51 | $54.00 | $55.51 | +2.80% | 125 |
| Feb 26, 2024 | $55.40 | $58.50 | $54.00 | $54.00 | -2.35% | 4,337 |
| Feb 20, 2024 | $55.30 | $55.30 | $55.30 | $55.30 | 0.00% | 61 |
| Feb 12, 2024 | $55.24 | $55.30 | $55.24 | $55.30 | +0.11% | 131 |
| Feb 5, 2024 | $55.24 | $55.24 | $55.24 | $55.24 | 0.00% | 123 |
| Jan 29, 2024 | $56.00 | $56.00 | $55.24 | $55.24 | -1.36% | 156 |
| Jan 22, 2024 | $55.98 | $56.05 | $55.98 | $56.00 | -0.57% | 916 |
| Jan 16, 2024 | $56.32 | $56.32 | $56.32 | $56.32 | -1.64% | 144 |
| Jan 8, 2024 | $57.26 | $57.26 | $57.26 | $57.26 | 0.00% | 4 |
| Jan 2, 2024 | $57.26 | $57.26 | $57.26 | $57.26 | 0.00% | 9 |
| Dec 26, 2023 | $55.01 | $57.26 | $55.01 | $57.26 | +6.04% | 807 |
| Dec 18, 2023 | $57.30 | $57.40 | $54.00 | $54.00 | -5.87% | 5,811 |
| Dec 11, 2023 | $55.00 | $57.37 | $55.00 | $57.37 | +4.31% | 615 |
| Dec 4, 2023 | $54.78 | $57.10 | $54.60 | $55.00 | +0.40% | 784 |
| Nov 27, 2023 | $57.40 | $57.40 | $52.85 | $54.78 | -4.56% | 1,690 |
| Nov 20, 2023 | $55.63 | $57.40 | $55.63 | $57.40 | +3.18% | 114 |
| Nov 13, 2023 | $55.63 | $55.63 | $55.63 | $55.63 | 0.00% | 29 |
| Nov 6, 2023 | $55.63 | $55.63 | $55.63 | $55.63 | 0.00% | 76 |
| Oct 30, 2023 | $53.03 | $55.63 | $53.03 | $55.63 | +4.90% | 520 |
| Oct 23, 2023 | $53.03 | $53.03 | $53.03 | $53.03 | 0.00% | 68 |
| Oct 16, 2023 | $53.43 | $53.43 | $53.03 | $53.03 | -0.75% | 120 |
| Oct 9, 2023 | $52.81 | $53.43 | $52.81 | $53.43 | +1.17% | 372 |
| Oct 2, 2023 | $54.25 | $54.25 | $52.81 | $52.81 | -2.65% | 375 |
| Sep 25, 2023 | $58.80 | $58.80 | $54.25 | $54.25 | +0.26% | 788 |
| Sep 18, 2023 | $54.90 | $59.00 | $53.44 | $54.11 | -1.44% | 1,212 |
| Sep 11, 2023 | $54.90 | $55.10 | $54.90 | $54.90 | 0.00% | 607 |
| Sep 5, 2023 | $54.40 | $54.90 | $54.40 | $54.90 | +0.92% | 127 |
| Aug 28, 2023 | $54.15 | $54.43 | $54.15 | $54.40 | +0.46% | 1,507 |
| Aug 21, 2023 | $54.82 | $54.82 | $54.15 | $54.15 | +0.09% | 612 |
| Aug 14, 2023 | $55.00 | $55.50 | $54.10 | $54.10 | -7.91% | 2,272 |
| Aug 7, 2023 | $57.98 | $58.75 | $57.98 | $58.75 | +1.33% | 440 |
| Jul 31, 2023 | $57.05 | $57.98 | $56.70 | $57.98 | +1.63% | 381 |
| Jul 24, 2023 | $57.95 | $57.95 | $57.05 | $57.05 | -1.55% | 338 |
| Jul 17, 2023 | $58.00 | $58.00 | $57.95 | $57.95 | -0.09% | 487 |
| Jul 10, 2023 | $57.70 | $58.00 | $57.70 | $58.00 | +1.05% | 1,022 |
| Jul 3, 2023 | $58.50 | $58.50 | $57.40 | $57.40 | -1.88% | 683 |
| Jun 26, 2023 | $56.80 | $58.50 | $56.80 | $58.50 | +2.81% | 2,763 |
| Jun 20, 2023 | $56.90 | $56.90 | $56.90 | $56.90 | 0.00% | 15 |
| Jun 12, 2023 | $57.00 | $57.00 | $55.40 | $56.90 | -0.18% | 1,024 |
| Jun 5, 2023 | $57.00 | $57.00 | $56.90 | $57.00 | +2.33% | 934 |
| May 30, 2023 | $54.41 | $55.70 | $53.38 | $55.70 | +1.27% | 6,178 |
| May 22, 2023 | $57.46 | $57.46 | $55.00 | $55.00 | -4.28% | 760 |
| May 15, 2023 | $57.46 | $57.46 | $57.46 | $57.46 | 0.00% | 223 |
| May 8, 2023 | $64.86 | $64.86 | $54.99 | $57.46 | -2.58% | 20,671 |
| May 1, 2023 | $60.00 | $61.00 | $58.98 | $58.98 | -1.70% | 2,012 |
| Apr 24, 2023 | $59.87 | $60.00 | $59.87 | $60.00 | +1.69% | 538 |
| Apr 17, 2023 | $57.50 | $59.15 | $56.66 | $59.00 | +3.76% | 2,850 |
| Apr 10, 2023 | $58.00 | $61.90 | $55.60 | $56.86 | -1.52% | 11,886 |
| Apr 3, 2023 | $58.00 | $60.40 | $55.30 | $57.74 | +4.04% | 7,524 |
| Mar 27, 2023 | $55.21 | $64.20 | $54.16 | $55.50 | +4.06% | 51,826 |
| Mar 20, 2023 | $54.32 | $54.50 | $52.00 | $53.34 | -2.14% | 20,164 |
| Mar 13, 2023 | $55.10 | $56.63 | $54.20 | $54.50 | -1.09% | 5,396 |
| Mar 6, 2023 | $55.00 | $62.70 | $53.10 | $55.10 | +0.55% | 9,810 |
| Feb 27, 2023 | $55.15 | $55.90 | $54.30 | $54.80 | -3.44% | 3,640 |
| Feb 21, 2023 | $56.00 | $57.10 | $54.99 | $56.75 | +1.34% | 1,485 |
| Feb 13, 2023 | $52.40 | $57.73 | $52.40 | $56.00 | +6.87% | 4,520 |
| Feb 6, 2023 | $56.00 | $58.00 | $52.40 | $52.40 | -6.43% | 825 |
| Jan 30, 2023 | $53.00 | $56.00 | $52.70 | $56.00 | +5.66% | 2,283 |
| Jan 23, 2023 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 7 |
| Jan 17, 2023 | $54.00 | $54.00 | $51.13 | $53.00 | -1.85% | 1,305 |
| Jan 9, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 30 |
| Jan 3, 2023 | $56.64 | $56.64 | $53.99 | $54.00 | -4.66% | 825 |
| Dec 27, 2022 | $53.95 | $59.09 | $52.00 | $56.64 | +6.87% | 7,094 |
| Dec 19, 2022 | $53.00 | $53.50 | $51.94 | $53.00 | 0.00% | 3,915 |
| Dec 12, 2022 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 20 |
| Dec 5, 2022 | $54.00 | $54.00 | $52.99 | $53.00 | -1.85% | 1,460 |
| Nov 28, 2022 | $55.51 | $55.51 | $52.80 | $54.00 | -2.72% | 753 |
| Nov 21, 2022 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 60 |
| Nov 14, 2022 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 13 |
| Nov 7, 2022 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 26 |
| Oct 31, 2022 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 21 |
| Oct 24, 2022 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 112 |
| Oct 17, 2022 | $56.80 | $58.00 | $55.51 | $55.51 | -5.60% | 708 |
| Oct 10, 2022 | $58.95 | $61.50 | $55.50 | $58.80 | -1.18% | 4,799 |
| Oct 3, 2022 | $61.00 | $61.00 | $59.50 | $59.50 | -2.46% | 502 |
| Sep 26, 2022 | $62.67 | $62.67 | $61.00 | $61.00 | -2.66% | 100 |
| Sep 19, 2022 | $62.67 | $62.67 | $62.67 | $62.67 | 0.00% | 67 |
| Sep 12, 2022 | $63.15 | $63.15 | $62.67 | $62.67 | -0.76% | 161 |
| Sep 6, 2022 | $63.15 | $63.15 | $63.15 | $63.15 | 0.00% | 12 |
| Aug 29, 2022 | $63.15 | $63.15 | $63.15 | $63.15 | -2.85% | 174 |
| Aug 22, 2022 | $63.00 | $65.00 | $62.40 | $65.00 | +3.17% | 2,809 |
| Aug 15, 2022 | $63.66 | $63.66 | $63.00 | $63.00 | -3.45% | 320 |
| Aug 8, 2022 | $61.75 | $67.00 | $61.30 | $65.25 | +6.44% | 6,302 |
| Aug 1, 2022 | $61.49 | $62.50 | $61.30 | $61.30 | -0.31% | 849 |
| Jul 25, 2022 | $61.25 | $61.49 | $61.25 | $61.49 | -0.08% | 223 |
| Jul 18, 2022 | $64.90 | $64.90 | $61.00 | $61.54 | -1.14% | 7,940 |
| Jul 11, 2022 | $61.24 | $64.25 | $60.40 | $62.25 | +2.89% | 27,939 |
| Jul 5, 2022 | $59.91 | $64.80 | $59.87 | $60.50 | +0.92% | 17,254 |
| Jun 27, 2022 | $59.88 | $66.50 | $59.53 | $59.95 | +0.76% | 10,627 |
| Jun 21, 2022 | $60.26 | $61.59 | $59.50 | $59.50 | -0.83% | 10,286 |
| Jun 13, 2022 | $60.40 | $61.70 | $59.50 | $60.00 | -1.98% | 8,028 |
| Jun 6, 2022 | $62.00 | $62.60 | $59.29 | $61.21 | -1.27% | 14,787 |
| May 31, 2022 | $62.00 | $62.00 | $59.50 | $62.00 | +6.71% | 1,080 |
| May 23, 2022 | $57.10 | $59.16 | $55.10 | $58.10 | +3.38% | 4,929 |
| May 16, 2022 | $58.01 | $58.01 | $56.20 | $56.20 | -3.12% | 1,486 |
| May 9, 2022 | $59.33 | $60.57 | $56.84 | $58.01 | -4.90% | 4,014 |
| May 2, 2022 | $61.00 | $61.00 | $60.58 | $61.00 | 0.00% | 0 |
| Apr 25, 2022 | $60.00 | $61.00 | $60.00 | $61.00 | +1.67% | 578 |
| Apr 18, 2022 | $59.00 | $60.00 | $59.00 | $60.00 | +1.69% | 538 |
| Apr 11, 2022 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 75 |
| Apr 4, 2022 | $61.00 | $61.00 | $56.61 | $59.00 | -3.12% | 780 |
| Mar 28, 2022 | $60.56 | $61.85 | $59.50 | $60.90 | -1.81% | 120,090 |
| Mar 21, 2022 | $60.86 | $62.29 | $60.86 | $62.02 | +0.68% | 1,174 |
| Mar 14, 2022 | $61.55 | $62.44 | $60.10 | $61.60 | -0.96% | 3,395 |
| Mar 7, 2022 | $61.97 | $63.30 | $60.00 | $62.20 | +1.47% | 4,169 |
| Feb 28, 2022 | $62.10 | $63.35 | $61.00 | $61.30 | -1.53% | 4,574 |
| Feb 22, 2022 | $60.88 | $63.71 | $60.11 | $62.25 | +1.38% | 4,568 |
| Feb 14, 2022 | $62.50 | $62.54 | $59.21 | $61.40 | -1.76% | 5,915 |
| Feb 7, 2022 | $62.45 | $63.06 | $61.32 | $62.50 | +0.06% | 7,963 |
| Jan 31, 2022 | $63.85 | $63.85 | $61.31 | $62.46 | -0.06% | 4,092 |
| Jan 24, 2022 | $62.52 | $63.54 | $61.51 | $62.50 | -2.10% | 22,874 |
| Jan 18, 2022 | $62.47 | $65.28 | $61.77 | $63.84 | +2.13% | 10,153 |
| Jan 10, 2022 | $62.10 | $64.60 | $61.54 | $62.51 | -0.30% | 20,143 |
| Jan 3, 2022 | $62.37 | $65.20 | $62.20 | $62.70 | -1.12% | 11,973 |
| Dec 27, 2021 | $64.87 | $65.93 | $61.31 | $63.41 | +0.02% | 17,578 |
| Dec 20, 2021 | $63.99 | $64.87 | $61.60 | $63.40 | -0.92% | 4,404 |
| Dec 13, 2021 | $63.99 | $63.99 | $63.99 | $63.99 | 0.00% | 45 |
| Dec 6, 2021 | $63.99 | $64.38 | $63.00 | $63.99 | 0.00% | 792 |
| Nov 29, 2021 | $63.54 | $63.99 | $63.54 | $63.99 | +0.71% | 281 |
| Nov 22, 2021 | $63.54 | $63.54 | $63.54 | $63.54 | 0.00% | 44 |
| Nov 15, 2021 | $62.88 | $63.54 | $62.88 | $63.54 | +1.06% | 129 |
| Nov 8, 2021 | $62.58 | $62.88 | $61.21 | $62.88 | -3.11% | 831 |
| Nov 1, 2021 | $64.90 | $64.90 | $64.89 | $64.89 | -0.02% | 901 |
| Oct 25, 2021 | $60.50 | $64.90 | $60.50 | $64.90 | +7.27% | 663 |
| Oct 18, 2021 | $60.50 | $60.50 | $60.50 | $60.50 | 0.00% | 367 |
| Oct 11, 2021 | $62.14 | $63.90 | $60.50 | $60.50 | -2.64% | 708 |
| Oct 4, 2021 | $62.20 | $62.20 | $61.11 | $62.14 | -0.10% | 343 |
| Sep 27, 2021 | $60.79 | $62.39 | $60.79 | $62.20 | +2.32% | 570 |
| Sep 20, 2021 | $60.91 | $62.78 | $60.77 | $60.79 | -1.15% | 5,327 |
| Sep 13, 2021 | $63.00 | $63.00 | $61.50 | $61.50 | -2.38% | 1,117 |
| Sep 7, 2021 | $63.90 | $63.90 | $60.00 | $63.00 | -1.41% | 1,525 |
| Aug 30, 2021 | $61.24 | $63.90 | $61.24 | $63.90 | +4.34% | 426 |
| Aug 23, 2021 | $61.00 | $63.97 | $60.57 | $61.24 | +0.48% | 2,012 |
| Aug 16, 2021 | $63.95 | $63.95 | $60.95 | $60.95 | +1.41% | 625 |
| Aug 9, 2021 | $63.88 | $64.99 | $60.10 | $60.10 | -5.92% | 509 |
| Aug 2, 2021 | $60.91 | $63.88 | $60.50 | $63.88 | +4.88% | 444 |
| Jul 26, 2021 | $61.54 | $64.99 | $60.91 | $60.91 | -1.03% | 299 |
| Jul 19, 2021 | $64.00 | $64.00 | $57.61 | $61.54 | -3.84% | 4,578 |
| Jul 12, 2021 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 8 |
| Jul 6, 2021 | $64.00 | $64.00 | $64.00 | $64.00 | -0.31% | 220 |
| Jun 28, 2021 | $64.20 | $64.20 | $64.20 | $64.20 | +1.79% | 117 |
| Jun 21, 2021 | $63.07 | $63.07 | $63.07 | $63.07 | 0.00% | 103 |
| Jun 14, 2021 | $64.79 | $64.79 | $63.07 | $63.07 | -8.54% | 594 |
| Jun 7, 2021 | $68.06 | $68.96 | $68.06 | $68.96 | +1.33% | 369 |
| Jun 1, 2021 | $69.75 | $69.75 | $65.82 | $68.06 | +0.60% | 747 |
| May 24, 2021 | $64.80 | $68.95 | $64.80 | $67.65 | +4.40% | 730 |
| May 17, 2021 | $66.25 | $70.00 | $64.80 | $64.80 | -2.19% | 1,453 |
| May 10, 2021 | $63.88 | $68.00 | $62.60 | $66.25 | +3.71% | 3,334 |
| May 3, 2021 | $62.10 | $64.35 | $62.10 | $63.88 | +2.90% | 2,642 |
| Apr 26, 2021 | $60.30 | $62.08 | $60.30 | $62.08 | +3.03% | 1,136 |
| Apr 19, 2021 | $60.05 | $60.25 | $60.05 | $60.25 | +0.35% | 237 |
| Apr 12, 2021 | $63.69 | $63.69 | $60.04 | $60.04 | -9.03% | 1,093 |
| Apr 5, 2021 | $66.00 | $66.00 | $66.00 | $66.00 | 0.00% | 761 |
| Mar 29, 2021 | $57.61 | $66.00 | $57.61 | $66.00 | +3.38% | 562 |
| Mar 22, 2021 | $62.00 | $63.84 | $60.00 | $63.84 | +2.97% | 853 |
| Mar 15, 2021 | $62.98 | $63.00 | $59.76 | $62.00 | +3.08% | 2,609 |
| Mar 8, 2021 | $64.62 | $64.62 | $60.06 | $60.15 | -11.54% | 2,784 |
| Mar 1, 2021 | $62.00 | $68.00 | $62.00 | $68.00 | +9.68% | 415 |
| Feb 22, 2021 | $60.74 | $62.00 | $60.50 | $62.00 | +1.31% | 1,405 |
| Feb 16, 2021 | $65.02 | $65.02 | $61.20 | $61.20 | -14.38% | 425 |
| Feb 8, 2021 | $71.50 | $71.50 | $71.48 | $71.48 | -0.03% | 455 |
| Feb 1, 2021 | $68.57 | $71.50 | $68.57 | $71.50 | +4.27% | 787 |
| Jan 25, 2021 | $66.99 | $73.00 | $66.99 | $68.57 | +2.36% | 1,105 |
| Jan 19, 2021 | $66.99 | $66.99 | $66.99 | $66.99 | 0.00% | 61 |
| Jan 11, 2021 | $63.40 | $70.17 | $63.40 | $66.99 | +5.66% | 942 |
| Jan 4, 2021 | $60.31 | $66.64 | $60.31 | $63.40 | +5.12% | 1,396 |
| Dec 28, 2020 | $60.31 | $60.31 | $60.31 | $60.31 | 0.00% | 151 |
| Dec 21, 2020 | $63.35 | $63.35 | $59.52 | $60.31 | -6.06% | 1,336 |
| Dec 14, 2020 | $64.77 | $67.95 | $62.38 | $64.20 | -0.88% | 1,318,905 |
| Dec 7, 2020 | $59.56 | $65.21 | $59.56 | $64.77 | +4.18% | 1,257 |
| Nov 30, 2020 | $61.99 | $62.17 | $61.99 | $62.17 | +0.29% | 344 |
| Nov 23, 2020 | $65.00 | $65.00 | $58.31 | $61.99 | -4.63% | 584 |
| Nov 16, 2020 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 33 |
| Nov 9, 2020 | $65.00 | $65.00 | $65.00 | $65.00 | +6.61% | 249 |
| Nov 2, 2020 | $60.00 | $61.20 | $60.00 | $60.97 | +1.62% | 640 |
| Oct 26, 2020 | $62.87 | $62.87 | $60.00 | $60.00 | -4.56% | 512 |
| Oct 19, 2020 | $62.98 | $62.98 | $62.87 | $62.87 | +1.44% | 1,041 |
| Oct 12, 2020 | $57.77 | $61.98 | $57.77 | $61.98 | +4.92% | 531 |
| Oct 5, 2020 | $57.76 | $59.07 | $57.76 | $59.07 | +2.27% | 375 |
| Sep 28, 2020 | $61.35 | $61.35 | $57.76 | $57.76 | -0.07% | 428 |
| Sep 21, 2020 | $60.00 | $62.00 | $57.80 | $57.80 | -3.67% | 391 |
| Sep 14, 2020 | $61.07 | $61.07 | $60.00 | $60.00 | +4.80% | 309 |
| Sep 8, 2020 | $57.25 | $57.25 | $57.25 | $57.25 | 0.00% | 7 |
| Aug 31, 2020 | $57.25 | $57.25 | $57.25 | $57.25 | -6.99% | 243 |
| Aug 24, 2020 | $61.55 | $61.55 | $61.55 | $61.55 | -0.73% | 312 |
| Aug 17, 2020 | $62.00 | $62.00 | $62.00 | $62.00 | 0.00% | 376 |
| Aug 10, 2020 | $64.95 | $64.95 | $61.90 | $62.00 | +1.17% | 1,206 |
| Aug 3, 2020 | $61.45 | $61.45 | $61.28 | $61.28 | -0.28% | 450 |
| Jul 27, 2020 | $61.57 | $64.79 | $57.00 | $61.45 | -0.23% | 2,162 |
| Jul 20, 2020 | $55.30 | $61.59 | $55.30 | $61.59 | +8.05% | 415 |
| Jul 13, 2020 | $64.04 | $64.04 | $56.76 | $57.00 | -5.00% | 1,748 |
| Jul 6, 2020 | $54.51 | $60.66 | $54.51 | $60.00 | +10.07% | 1,191 |
| Jun 29, 2020 | $55.99 | $57.01 | $54.51 | $54.51 | -2.64% | 227 |
| Jun 22, 2020 | $59.33 | $59.33 | $55.99 | $55.99 | -5.63% | 497 |
| Jun 15, 2020 | $59.33 | $59.33 | $59.33 | $59.33 | 0.00% | 155 |
| Jun 8, 2020 | $58.05 | $59.33 | $57.58 | $59.33 | +2.21% | 1,788 |
| Jun 1, 2020 | $54.40 | $58.05 | $54.40 | $58.05 | -0.38% | 594 |
| May 26, 2020 | $58.27 | $58.27 | $58.27 | $58.27 | +8.29% | 305 |
| May 18, 2020 | $54.87 | $54.87 | $53.81 | $53.81 | -1.93% | 314 |
| May 11, 2020 | $55.50 | $62.04 | $53.70 | $54.87 | -1.13% | 858 |
| May 4, 2020 | $55.00 | $55.76 | $53.01 | $55.50 | +0.90% | 818 |
| Apr 27, 2020 | $53.18 | $57.30 | $51.30 | $55.00 | +3.42% | 2,148 |
| Apr 20, 2020 | $51.03 | $54.11 | $51.03 | $53.18 | -3.82% | 1,520 |
| Apr 13, 2020 | $53.84 | $55.29 | $53.49 | $55.29 | +2.69% | 1,186 |
| Apr 6, 2020 | $50.48 | $53.84 | $49.75 | $53.84 | +6.66% | 1,027 |
| Mar 30, 2020 | $59.99 | $59.99 | $50.48 | $50.48 | -15.85% | 628 |
| Mar 23, 2020 | $54.90 | $59.99 | $54.82 | $59.99 | +9.07% | 1,364 |
| Mar 16, 2020 | $61.50 | $63.19 | $55.00 | $55.00 | -10.57% | 1,087 |
| Mar 9, 2020 | $59.07 | $61.50 | $59.07 | $61.50 | +4.11% | 400,278 |
| Mar 2, 2020 | $57.09 | $59.07 | $57.09 | $59.07 | +3.48% | 176 |
| Feb 24, 2020 | $60.50 | $60.75 | $54.50 | $57.09 | -5.64% | 5,413 |
| Feb 18, 2020 | $56.98 | $60.50 | $56.98 | $60.50 | +6.19% | 704 |
| Feb 10, 2020 | $55.50 | $56.98 | $52.75 | $56.98 | +2.66% | 616 |
| Feb 3, 2020 | $56.40 | $56.40 | $55.50 | $55.50 | -1.60% | 443 |
| Jan 27, 2020 | $56.50 | $56.50 | $56.40 | $56.40 | -3.87% | 232 |
| Jan 21, 2020 | $56.00 | $58.67 | $53.33 | $58.67 | +3.70% | 3,265 |
| Jan 13, 2020 | $52.05 | $58.50 | $51.81 | $56.58 | +9.28% | 3,975 |
| Jan 6, 2020 | $51.77 | $51.77 | $51.77 | $51.77 | 0.00% | 65 |
| Dec 30, 2019 | $60.49 | $60.49 | $51.77 | $51.77 | -12.25% | 747 |
| Dec 23, 2019 | $59.00 | $59.00 | $59.00 | $59.00 | -3.28% | 119 |
| Dec 16, 2019 | $55.00 | $61.00 | $55.00 | $61.00 | +10.91% | 579 |
| Dec 9, 2019 | $58.80 | $58.80 | $55.00 | $55.00 | -6.46% | 101 |
| Dec 2, 2019 | $58.80 | $58.80 | $58.80 | $58.80 | 0.00% | 5 |
| Nov 25, 2019 | $58.80 | $58.80 | $58.80 | $58.80 | 0.00% | 285 |
| Nov 18, 2019 | $60.00 | $60.00 | $58.80 | $58.80 | -0.34% | 28,384 |
| Nov 11, 2019 | $56.40 | $59.00 | $55.00 | $59.00 | +4.61% | 344 |
| Nov 4, 2019 | $56.25 | $56.40 | $56.25 | $56.40 | -4.41% | 339 |
| Oct 28, 2019 | $59.00 | $59.00 | $59.00 | $59.00 | +3.51% | 907 |
| Oct 21, 2019 | $57.38 | $57.38 | $57.00 | $57.00 | -0.63% | 615 |
| Oct 14, 2019 | $55.03 | $57.36 | $54.91 | $57.36 | +4.23% | 436 |
| Oct 7, 2019 | $54.25 | $55.03 | $54.25 | $55.03 | -4.30% | 430 |
| Sep 30, 2019 | $57.50 | $57.50 | $57.50 | $57.50 | +3.32% | 451 |
| Sep 23, 2019 | $50.61 | $55.65 | $50.61 | $55.65 | +4.50% | 675 |
| Sep 16, 2019 | $53.25 | $53.25 | $53.25 | $53.25 | 0.00% | 140 |
| Sep 9, 2019 | $57.48 | $57.48 | $53.00 | $53.25 | -7.34% | 882 |
| Sep 3, 2019 | $58.07 | $58.07 | $57.48 | $57.48 | -1.02% | 133 |
| Aug 26, 2019 | $50.51 | $58.07 | $50.51 | $58.07 | +14.97% | 208 |
| Aug 19, 2019 | $51.25 | $51.25 | $50.51 | $50.51 | -1.44% | 135 |
| Aug 12, 2019 | $52.00 | $52.00 | $51.25 | $51.25 | -1.44% | 567 |
| Aug 5, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 33 |
| Jul 29, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 36 |
| Jul 22, 2019 | $55.00 | $55.00 | $52.00 | $52.00 | -5.45% | 522 |
| Jul 15, 2019 | $55.11 | $55.11 | $55.00 | $55.00 | -0.20% | 413 |
| Jul 8, 2019 | $54.77 | $55.11 | $54.77 | $55.11 | +0.62% | 541 |
| Jul 1, 2019 | $54.77 | $54.77 | $54.77 | $54.77 | +5.39% | 550 |
| Jun 24, 2019 | $51.97 | $51.97 | $51.97 | $51.97 | 0.00% | – |
| Jun 17, 2019 | $52.54 | $52.54 | $49.54 | $51.97 | -1.08% | 1,080 |
| Jun 10, 2019 | $52.49 | $52.54 | $52.49 | $52.54 | +0.10% | 190 |
| Jun 3, 2019 | $52.49 | $52.49 | $52.49 | $52.49 | 0.00% | 143 |
| May 28, 2019 | $49.51 | $52.49 | $49.51 | $52.49 | +6.02% | 104,424 |
| May 20, 2019 | $50.40 | $50.40 | $49.05 | $49.51 | -1.77% | 570 |
| May 13, 2019 | $55.50 | $57.98 | $50.10 | $50.40 | +5.95% | 2,008 |
| May 6, 2019 | $46.91 | $47.57 | $46.91 | $47.57 | +1.41% | 545 |
| Apr 29, 2019 | $46.91 | $46.91 | $46.91 | $46.91 | 0.00% | 21 |
| Apr 22, 2019 | $46.91 | $46.91 | $46.91 | $46.91 | 0.00% | 14 |
| Apr 15, 2019 | $51.21 | $51.21 | $46.91 | $46.91 | -8.40% | 133 |
| Apr 8, 2019 | $50.61 | $51.21 | $50.61 | $51.21 | +1.19% | 168 |
| Apr 1, 2019 | $50.61 | $50.61 | $50.61 | $50.61 | 0.00% | 12 |
| Mar 25, 2019 | $48.47 | $50.91 | $48.47 | $50.61 | +6.85% | 776 |
| Mar 18, 2019 | $51.21 | $51.21 | $46.75 | $47.37 | -7.51% | 1,104 |
| Mar 11, 2019 | $50.01 | $51.21 | $50.01 | $51.21 | +2.40% | 323 |
| Mar 4, 2019 | $50.35 | $51.21 | $50.01 | $50.01 | -0.68% | 233 |
| Feb 25, 2019 | $49.98 | $50.83 | $49.92 | $50.35 | +0.75% | 551 |
| Feb 19, 2019 | $49.98 | $49.98 | $49.98 | $49.98 | 0.00% | 22 |
| Feb 11, 2019 | $50.55 | $50.55 | $47.60 | $49.98 | -1.19% | 1,807 |
| Feb 4, 2019 | $50.58 | $50.58 | $50.58 | $50.58 | 0.00% | 138 |
| Jan 28, 2019 | $48.80 | $52.80 | $48.80 | $50.58 | +3.65% | 5,172 |
| Jan 22, 2019 | $48.80 | $48.80 | $48.80 | $48.80 | 0.00% | 100 |
| Jan 14, 2019 | $51.75 | $51.75 | $48.76 | $48.80 | -5.71% | 1,264 |
| Jan 7, 2019 | $51.70 | $51.75 | $49.00 | $51.75 | +0.69% | 3,576 |
| Dec 31, 2018 | $51.63 | $51.63 | $51.32 | $51.40 | -2.52% | 465 |
| Dec 24, 2018 | $47.50 | $53.00 | $47.50 | $52.73 | +11.01% | 620 |
| Dec 17, 2018 | $50.75 | $50.75 | $47.50 | $47.50 | -6.40% | 272,400 |
| Dec 10, 2018 | $49.30 | $50.75 | $48.54 | $50.75 | +2.94% | 239 |
| Dec 3, 2018 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 42 |
| Nov 26, 2018 | $50.05 | $50.05 | $49.30 | $49.30 | -1.50% | 296 |
| Nov 19, 2018 | $50.30 | $50.35 | $50.05 | $50.05 | -5.33% | 813 |
| Nov 12, 2018 | $54.95 | $54.95 | $52.87 | $52.87 | -3.79% | 666 |
| Nov 5, 2018 | $53.15 | $54.95 | $53.15 | $54.95 | +3.39% | 205 |
| Oct 29, 2018 | $52.50 | $53.15 | $52.50 | $53.15 | +1.24% | 179 |
| Oct 22, 2018 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 256 |
| Oct 15, 2018 | $55.00 | $61.00 | $52.50 | $52.50 | -4.44% | 1,225 |
| Oct 8, 2018 | $53.41 | $55.00 | $53.41 | $54.94 | +2.87% | 203 |
| Oct 1, 2018 | $54.24 | $54.24 | $53.41 | $53.41 | -1.52% | 176 |
| Sep 24, 2018 | $52.50 | $57.10 | $52.50 | $54.24 | +3.31% | 1,137 |
| Sep 17, 2018 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 89 |
| Sep 10, 2018 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 143 |
| Sep 4, 2018 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 310 |
| Aug 27, 2018 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 133 |
| Aug 20, 2018 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 5 |
| Aug 13, 2018 | $53.26 | $53.26 | $51.27 | $52.50 | -1.42% | 250 |
| Aug 6, 2018 | $51.39 | $53.26 | $51.39 | $53.26 | +3.63% | 436 |
| Jul 30, 2018 | $51.39 | $51.39 | $51.39 | $51.39 | 0.00% | 15 |
| Jul 23, 2018 | $55.37 | $55.37 | $51.39 | $51.39 | -7.19% | 1,924 |
| Jul 16, 2018 | $55.37 | $55.37 | $55.37 | $55.37 | 0.00% | 43 |
| Jul 9, 2018 | $56.15 | $59.50 | $54.05 | $55.37 | +4.71% | 1,689 |
| Jul 2, 2018 | $56.01 | $56.01 | $52.88 | $52.88 | -5.59% | 151 |
| Jun 25, 2018 | $55.14 | $57.34 | $54.24 | $56.01 | -0.87% | 12,265 |
| Jun 18, 2018 | $56.52 | $57.50 | $54.00 | $56.50 | -0.03% | 5,156 |
| Jun 11, 2018 | $57.00 | $57.04 | $55.47 | $56.52 | +2.08% | 1,305 |
| Jun 4, 2018 | $55.37 | $55.37 | $55.37 | $55.37 | 0.00% | 63 |
| May 29, 2018 | $57.04 | $57.04 | $54.60 | $55.37 | -2.93% | 1,368 |
| May 21, 2018 | $57.04 | $57.04 | $57.04 | $57.04 | 0.00% | – |
| May 14, 2018 | $57.00 | $57.04 | $57.00 | $57.04 | +7.62% | 439 |
| May 7, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 147 |
| Apr 30, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | – |
| Apr 23, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 179 |
| Apr 16, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 257 |
| Apr 9, 2018 | $53.25 | $53.25 | $53.00 | $53.00 | -0.47% | 315 |
| Apr 2, 2018 | $53.75 | $53.75 | $53.25 | $53.25 | +2.40% | 716 |
| Mar 26, 2018 | $56.00 | $56.00 | $52.00 | $52.00 | -7.14% | 625 |
| Mar 19, 2018 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 30 |
| Mar 12, 2018 | $56.13 | $56.13 | $56.00 | $56.00 | -2.69% | 424 |
| Mar 5, 2018 | $57.67 | $60.60 | $57.55 | $57.55 | -0.21% | 751 |
| Feb 26, 2018 | $54.27 | $58.00 | $54.27 | $57.67 | +6.26% | 739 |
| Feb 20, 2018 | $54.00 | $54.27 | $54.00 | $54.27 | +0.51% | 300 |
| Feb 12, 2018 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 281 |
| Feb 5, 2018 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 39 |
| Jan 29, 2018 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 45 |
| Jan 22, 2018 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 20 |
| Jan 16, 2018 | $54.75 | $59.72 | $54.00 | $54.00 | -1.37% | 424 |
| Jan 8, 2018 | $57.37 | $57.37 | $54.75 | $54.75 | -4.57% | 397 |
| Jan 2, 2018 | $58.00 | $59.50 | $57.37 | $57.37 | -9.28% | 990 |
| Dec 26, 2017 | $64.00 | $64.00 | $61.83 | $63.24 | +4.32% | 1,112 |
| Dec 18, 2017 | $50.35 | $61.74 | $50.35 | $60.62 | +20.40% | 2,536 |
| Dec 11, 2017 | $56.00 | $56.00 | $50.35 | $50.35 | -10.09% | 192 |
| Dec 4, 2017 | $51.60 | $56.00 | $51.60 | $56.00 | +8.53% | 118,549 |
| Nov 27, 2017 | $51.60 | $51.60 | $51.60 | $51.60 | 0.00% | 5 |
| Nov 20, 2017 | $51.60 | $51.60 | $51.60 | $51.60 | 0.00% | 2 |
| Nov 13, 2017 | $51.60 | $51.60 | $51.60 | $51.60 | 0.00% | – |
| Nov 6, 2017 | $58.19 | $58.19 | $50.55 | $51.60 | -11.33% | 295 |
| Oct 30, 2017 | $58.19 | $58.19 | $58.19 | $58.19 | 0.00% | – |
| Oct 23, 2017 | $58.19 | $58.19 | $58.19 | $58.19 | 0.00% | – |
| Oct 16, 2017 | $58.19 | $58.19 | $58.19 | $58.19 | 0.00% | 5 |
| Oct 9, 2017 | $58.19 | $58.19 | $58.19 | $58.19 | 0.00% | 5 |
| Oct 2, 2017 | $58.19 | $58.19 | $58.19 | $58.19 | 0.00% | 5 |
| Sep 25, 2017 | $58.19 | $58.19 | $58.19 | $58.19 | 0.00% | 95 |
| Sep 18, 2017 | $59.74 | $59.74 | $58.19 | $58.19 | -2.59% | 100 |
| Sep 11, 2017 | $59.74 | $59.74 | $59.74 | $59.74 | 0.00% | 98 |
| Sep 5, 2017 | $59.59 | $59.74 | $59.59 | $59.74 | +0.25% | 350 |
| Aug 28, 2017 | $50.30 | $59.59 | $50.30 | $59.59 | +18.47% | 256 |
| Aug 21, 2017 | $53.00 | $54.55 | $50.30 | $50.30 | -10.18% | 750 |
| Aug 14, 2017 | $56.00 | $56.00 | $56.00 | $56.00 | +1.63% | 100 |
| Aug 7, 2017 | $55.10 | $55.10 | $55.10 | $55.10 | 0.00% | – |
| Jul 31, 2017 | $52.68 | $55.35 | $52.68 | $55.10 | +4.59% | 50,000 |
| Jul 24, 2017 | $54.00 | $54.00 | $50.00 | $52.68 | -2.44% | 350 |
| Jul 17, 2017 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 91 |
| Jul 10, 2017 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | – |
| Jul 3, 2017 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | – |
| Jun 26, 2017 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 100 |
| Jun 19, 2017 | $55.00 | $55.00 | $52.20 | $54.00 | -1.82% | 636 |
| Jun 12, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 20 |
| Jun 5, 2017 | $57.80 | $57.80 | $54.75 | $55.00 | +1.67% | 1,540 |
| May 30, 2017 | $50.10 | $54.30 | $50.10 | $54.10 | +7.97% | 23,276 |
| May 22, 2017 | $50.10 | $50.10 | $50.10 | $50.10 | 0.00% | 50 |
| May 15, 2017 | $50.10 | $50.10 | $50.10 | $50.10 | 0.00% | 15 |
| May 8, 2017 | $50.10 | $50.10 | $50.10 | $50.10 | 0.00% | – |
| May 1, 2017 | $50.10 | $50.10 | $50.10 | $50.10 | 0.00% | 115 |
| Apr 24, 2017 | $50.10 | $50.10 | $50.10 | $50.10 | 0.00% | 2 |
| Apr 17, 2017 | $51.73 | $51.73 | $50.10 | $50.10 | -3.15% | 145 |
| Apr 10, 2017 | $55.18 | $55.18 | $51.73 | $51.73 | -6.25% | 504 |
| Apr 3, 2017 | $59.50 | $59.50 | $55.18 | $55.18 | -8.05% | 1,079 |
| Mar 27, 2017 | $48.50 | $60.01 | $48.50 | $60.01 | +22.81% | 1,364 |
| Mar 20, 2017 | $49.00 | $50.30 | $48.12 | $48.87 | -0.28% | 606 |
| Mar 13, 2017 | $48.00 | $49.00 | $46.26 | $49.00 | +2.08% | 2,021 |
| Mar 6, 2017 | $53.50 | $53.50 | $48.00 | $48.00 | -10.28% | 102 |
| Feb 27, 2017 | $51.13 | $53.50 | $51.00 | $53.50 | +4.65% | 472 |
| Feb 21, 2017 | $46.68 | $51.98 | $46.68 | $51.13 | +9.52% | 276,713 |
| Feb 13, 2017 | $48.33 | $48.33 | $46.18 | $46.68 | -8.47% | 810 |
| Feb 6, 2017 | $49.25 | $51.00 | $48.34 | $51.00 | +4.19% | 1,236 |
| Jan 30, 2017 | $46.09 | $48.95 | $46.09 | $48.95 | +6.21% | 100 |
| Jan 23, 2017 | $46.40 | $46.40 | $44.50 | $46.09 | +1.30% | 1,000 |
| Jan 17, 2017 | $45.51 | $45.56 | $45.47 | $45.50 | 0.00% | 1,824 |
| Jan 9, 2017 | $47.25 | $47.25 | $44.76 | $45.50 | -3.70% | 86,580 |
| Jan 3, 2017 | $45.30 | $47.25 | $45.30 | $47.25 | +4.30% | 1,323 |
| Dec 27, 2016 | $45.17 | $48.00 | $44.50 | $45.30 | +0.29% | 1,460 |
| Dec 19, 2016 | $48.00 | $48.00 | $45.17 | $45.17 | -6.78% | 7,198 |
| Dec 12, 2016 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 6 |
| Dec 5, 2016 | $48.00 | $48.50 | $48.00 | $48.45 | +0.94% | 950 |
| Nov 28, 2016 | $48.00 | $48.00 | $48.00 | $48.00 | -2.04% | 100 |
| Nov 21, 2016 | $49.33 | $49.33 | $49.00 | $49.00 | -0.67% | 100 |
| Nov 14, 2016 | $49.33 | $49.33 | $49.33 | $49.33 | – | 136 |
Seasonality
CCZ 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 | -0.6% | 1.0% | 1.7% | -2.0% | 2.0% | 1.6% | -1.1% | 1.9% | 0.5% | 0.7% | -2.4% | 4.4% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 2 of 9 | 7 of 9 |
| 2026 | 8.3% | -1.0% | 1.0% | 0.0% | -1.9% | 5.1% | -0.1% | 0.7% | -5.3% | 3.3% | ||
| 2025 | 4.8% | -2.6% | -7.6% | 10.1% | -2.9% | 0.0% | -1.5% | 1.8% | 2.8% | 2.0% | -0.9% | -3.6% |
| 2024 | -3.5% | -0.1% | 4.1% | -2.5% | 0.0% | 6.0% | -1.6% | -1.7% | 4.8% | 4.1% | -1.1% | 2.1% |
| 2023 | -6.4% | 3.7% | 1.6% | 8.1% | -10.8% | 10.0% | -2.5% | -5.0% | 0.1% | -2.2% | 3.3% | 5.3% |
| 2022 | -1.3% | 0.7% | -2.7% | 0.9% | 1.6% | -3.6% | 2.9% | 2.7% | -2.8% | -9.0% | -4.9% | 8.0% |
| 2021 | 13.7% | -9.6% | 7.1% | -5.9% | 9.0% | -5.1% | -5.1% | 0.5% | 2.5% | 4.0% | -2.1% | 0.4% |
| 2020 | -6.8% | 1.2% | 5.1% | -8.3% | 5.9% | -1.5% | 7.8% | -6.8% | 2.7% | 3.9% | 3.3% | -2.1% |
| 2019 | -1.4% | -0.4% | 0.5% | -7.3% | 11.9% | -1.0% | 0.1% | 11.7% | -1.0% | 2.6% | -0.3% | 2.9% |
| 2018 | -14.6% | 6.8% | -9.8% | 1.9% | 7.6% | -1.8% | -8.2% | 2.2% | 3.3% | -2.0% | -7.2% | 4.1% |
| 2017 | 1.7% | 10.9% | 17.4% | -16.5% | 0.0% | 7.8% | -2.4% | 13.1% | -2.3% | 0.0% | -11.3% | 22.6% |