Americold Realty Trust (COLD) stock
COLDNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/30390% above fair value
$14.37−0.22 (-1.51%)
Close on Oct 30, 2026Market cap $4.10BP/E –Yield –
Price history
Americold Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.37
-1.51% on the day
52-week range
$10.10 – $16.88
-14.9% from the high
Change over 52 weeks
+13.2%
From $12.69 on Oct 30, 2025
Average volume
3.70M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.50 | $14.71 | $14.06 | $14.37 | -0.69% | 14,393,937 |
| Oct 19, 2026 | $13.85 | $14.47 | $13.58 | $14.47 | +4.70% | 13,000,158 |
| Oct 12, 2026 | $13.78 | $14.39 | $13.46 | $13.82 | -1.22% | 15,171,717 |
| Oct 5, 2026 | $13.93 | $14.45 | $13.33 | $13.99 | +0.14% | 15,656,697 |
| Sep 28, 2026 | $14.65 | $14.88 | $13.54 | $13.97 | -5.22% | 18,225,425 |
| Sep 21, 2026 | $14.55 | $14.95 | $14.14 | $14.74 | +2.29% | 12,258,173 |
| Sep 14, 2026 | $14.64 | $15.12 | $14.36 | $14.41 | -1.44% | 23,461,490 |
| Sep 8, 2026 | $14.20 | $14.75 | $13.50 | $14.62 | +2.81% | 16,593,266 |
| Aug 31, 2026 | $14.92 | $15.05 | $14.00 | $14.22 | -5.26% | 18,581,808 |
| Aug 24, 2026 | $15.33 | $15.61 | $14.95 | $15.01 | -1.57% | 16,083,403 |
| Aug 17, 2026 | $14.76 | $15.35 | $14.35 | $15.25 | +2.49% | 15,398,324 |
| Aug 10, 2026 | $14.74 | $15.28 | $14.36 | $14.88 | -0.53% | 13,351,870 |
| Aug 3, 2026 | $14.11 | $15.53 | $13.84 | $14.96 | +6.17% | 23,135,305 |
| Jul 27, 2026 | $14.33 | $14.97 | $14.00 | $14.09 | -1.61% | 17,193,617 |
| Jul 20, 2026 | $15.91 | $15.99 | $13.77 | $14.32 | -10.11% | 23,945,288 |
| Jul 13, 2026 | $15.57 | $16.16 | $15.56 | $15.93 | +2.71% | 20,130,330 |
| Jul 6, 2026 | $16.00 | $16.88 | $15.43 | $15.51 | -4.50% | 21,357,542 |
| Jun 29, 2026 | $15.97 | $16.42 | $15.58 | $16.24 | +1.69% | 20,341,088 |
| Jun 22, 2026 | $14.26 | $16.00 | $13.90 | $15.97 | +13.50% | 24,477,646 |
| Jun 15, 2026 | $14.71 | $14.87 | $14.01 | $14.07 | -2.70% | 13,637,256 |
| Jun 8, 2026 | $14.66 | $15.23 | $14.27 | $14.46 | -1.70% | 25,255,198 |
| Jun 1, 2026 | $15.46 | $15.69 | $14.59 | $14.71 | -6.25% | 25,138,500 |
| May 26, 2026 | $14.87 | $16.02 | $14.66 | $15.69 | +5.94% | 25,831,799 |
| May 18, 2026 | $14.35 | $14.93 | $13.84 | $14.81 | +3.86% | 13,186,026 |
| May 11, 2026 | $15.09 | $15.15 | $14.12 | $14.26 | -3.91% | 22,445,418 |
| May 4, 2026 | $12.21 | $15.20 | $11.78 | $14.84 | +20.85% | 35,522,466 |
| Apr 27, 2026 | $12.60 | $12.71 | $11.95 | $12.28 | -4.29% | 19,401,008 |
| Apr 20, 2026 | $12.72 | $12.95 | $12.12 | $12.83 | +0.23% | 13,497,465 |
| Apr 13, 2026 | $11.97 | $12.98 | $11.89 | $12.80 | +6.58% | 19,682,484 |
| Apr 6, 2026 | $11.51 | $12.24 | $11.37 | $12.01 | +4.62% | 17,778,998 |
| Mar 30, 2026 | $11.09 | $11.66 | $10.90 | $11.48 | +4.94% | 22,684,006 |
| Mar 23, 2026 | $11.50 | $11.63 | $10.70 | $10.94 | -2.76% | 22,554,110 |
| Mar 16, 2026 | $11.28 | $12.24 | $11.07 | $11.25 | +1.08% | 22,556,028 |
| Mar 9, 2026 | $12.33 | $12.33 | $11.06 | $11.13 | -11.03% | 20,456,988 |
| Mar 2, 2026 | $13.25 | $13.35 | $12.34 | $12.51 | -6.57% | 16,782,039 |
| Feb 23, 2026 | $13.42 | $13.67 | $12.74 | $13.39 | -0.15% | 28,842,687 |
| Feb 17, 2026 | $12.49 | $14.05 | $11.95 | $13.41 | +8.50% | 35,118,142 |
| Feb 9, 2026 | $12.65 | $12.98 | $12.02 | $12.36 | -2.37% | 23,120,835 |
| Feb 2, 2026 | $12.38 | $13.20 | $12.30 | $12.66 | +2.01% | 20,950,260 |
| Jan 26, 2026 | $13.26 | $13.44 | $12.21 | $12.41 | -6.27% | 26,798,170 |
| Jan 20, 2026 | $13.45 | $13.54 | $12.83 | $13.24 | -2.36% | 16,560,574 |
| Jan 12, 2026 | $13.25 | $13.66 | $13.07 | $13.56 | +2.11% | 18,155,962 |
| Jan 5, 2026 | $12.89 | $13.47 | $12.60 | $13.28 | +2.63% | 30,118,451 |
| Dec 29, 2025 | $12.74 | $13.54 | $12.60 | $12.94 | +1.01% | 26,509,100 |
| Dec 22, 2025 | $12.19 | $12.83 | $12.09 | $12.81 | +4.91% | 16,717,241 |
| Dec 15, 2025 | $12.73 | $13.06 | $12.16 | $12.21 | -4.08% | 30,802,424 |
| Dec 8, 2025 | $10.80 | $12.83 | $10.51 | $12.73 | +18.42% | 46,393,411 |
| Dec 1, 2025 | $10.70 | $11.33 | $10.62 | $10.75 | -0.74% | 34,677,700 |
| Nov 24, 2025 | $10.43 | $11.05 | $10.28 | $10.83 | +4.34% | 22,170,996 |
| Nov 17, 2025 | $10.76 | $11.15 | $10.10 | $10.38 | -3.80% | 42,288,029 |
| Nov 10, 2025 | $11.77 | $11.81 | $10.50 | $10.79 | -8.17% | 41,934,184 |
| Nov 3, 2025 | $12.62 | $12.90 | $11.46 | $11.75 | -8.84% | 33,093,788 |
| Oct 27, 2025 | $13.81 | $14.10 | $12.35 | $12.89 | -5.98% | 28,655,014 |
| Oct 20, 2025 | $13.75 | $13.95 | $13.46 | $13.71 | +0.51% | 27,139,532 |
| Oct 13, 2025 | $13.49 | $13.87 | $13.00 | $13.64 | +1.41% | 29,223,876 |
| Oct 6, 2025 | $13.43 | $13.73 | $13.15 | $13.45 | +3.54% | 36,207,731 |
| Sep 29, 2025 | $12.22 | $13.21 | $11.90 | $12.99 | +7.00% | 35,060,139 |
| Sep 22, 2025 | $12.75 | $12.93 | $12.10 | $12.14 | -5.38% | 33,369,719 |
| Sep 15, 2025 | $13.87 | $13.98 | $12.83 | $12.83 | -6.96% | 29,804,845 |
| Sep 8, 2025 | $13.75 | $13.92 | $13.11 | $13.79 | -1.29% | 36,286,422 |
| Sep 2, 2025 | $14.41 | $14.44 | $13.74 | $13.97 | -3.25% | 25,208,894 |
| Aug 25, 2025 | $14.98 | $15.56 | $14.39 | $14.44 | -3.48% | 27,330,348 |
| Aug 18, 2025 | $14.83 | $15.04 | $14.28 | $14.96 | +0.74% | 16,216,280 |
| Aug 11, 2025 | $14.49 | $15.01 | $14.23 | $14.85 | +2.20% | 17,393,315 |
| Aug 4, 2025 | $15.91 | $16.46 | $14.53 | $14.53 | -7.51% | 32,988,506 |
| Jul 28, 2025 | $16.57 | $16.68 | $15.45 | $15.71 | -5.48% | 14,856,363 |
| Jul 21, 2025 | $16.35 | $17.12 | $16.30 | $16.62 | +2.97% | 13,938,227 |
| Jul 14, 2025 | $16.64 | $16.77 | $16.08 | $16.14 | -2.83% | 17,018,035 |
| Jul 7, 2025 | $16.78 | $17.00 | $16.06 | $16.61 | -1.60% | 13,598,563 |
| Jun 30, 2025 | $16.65 | $17.06 | $16.25 | $16.88 | +0.06% | 16,303,799 |
| Jun 23, 2025 | $16.66 | $17.52 | $16.45 | $16.87 | +0.48% | 16,328,989 |
| Jun 16, 2025 | $16.97 | $17.11 | $16.60 | $16.79 | -0.30% | 8,535,880 |
| Jun 9, 2025 | $17.38 | $18.08 | $16.74 | $16.84 | -2.15% | 17,681,135 |
| Jun 2, 2025 | $16.47 | $17.22 | $16.11 | $17.21 | +3.86% | 14,271,856 |
| May 26, 2025 | $16.94 | $17.17 | $16.29 | $16.57 | -1.49% | 23,173,894 |
| May 19, 2025 | $17.80 | $18.23 | $16.70 | $16.82 | -7.58% | 13,716,080 |
| May 12, 2025 | $17.66 | $18.56 | $17.35 | $18.20 | +6.31% | 22,629,313 |
| May 5, 2025 | $19.30 | $19.40 | $16.56 | $17.12 | -11.98% | 20,249,710 |
| Apr 28, 2025 | $19.85 | $20.26 | $18.83 | $19.45 | -2.26% | 13,308,656 |
| Apr 21, 2025 | $20.01 | $20.75 | $19.27 | $19.90 | -1.53% | 6,532,965 |
| Apr 14, 2025 | $19.46 | $20.43 | $19.15 | $20.21 | +5.10% | 7,920,261 |
| Apr 7, 2025 | $18.69 | $19.65 | $16.67 | $19.23 | -0.57% | 17,359,627 |
| Mar 31, 2025 | $21.76 | $21.95 | $18.83 | $19.34 | -11.61% | 17,508,807 |
| Mar 24, 2025 | $21.27 | $22.03 | $21.15 | $21.88 | +2.77% | 10,897,752 |
| Mar 17, 2025 | $21.32 | $22.36 | $21.21 | $21.29 | -0.42% | 9,679,535 |
| Mar 10, 2025 | $22.69 | $22.91 | $20.70 | $21.38 | -5.73% | 11,656,043 |
| Mar 3, 2025 | $22.86 | $23.03 | $21.83 | $22.68 | -1.09% | 9,974,521 |
| Feb 24, 2025 | $22.04 | $23.52 | $21.89 | $22.93 | +3.80% | 28,890,937 |
| Feb 18, 2025 | $21.35 | $22.67 | $20.85 | $22.09 | +3.22% | 12,650,833 |
| Feb 10, 2025 | $21.74 | $22.02 | $21.30 | $21.40 | -1.38% | 8,434,701 |
| Feb 3, 2025 | $21.42 | $22.04 | $21.07 | $21.70 | -0.69% | 8,735,830 |
| Jan 27, 2025 | $21.88 | $22.73 | $21.58 | $21.85 | +0.78% | 7,624,344 |
| Jan 21, 2025 | $21.50 | $22.32 | $21.31 | $21.68 | +1.31% | 5,156,757 |
| Jan 13, 2025 | $21.00 | $21.77 | $20.41 | $21.40 | +2.44% | 8,620,482 |
| Jan 6, 2025 | $21.64 | $22.00 | $20.58 | $20.89 | -3.38% | 7,041,895 |
| Dec 30, 2024 | $21.29 | $21.67 | $20.98 | $21.62 | +1.03% | 6,846,427 |
| Dec 23, 2024 | $21.37 | $21.74 | $20.98 | $21.40 | -0.37% | 6,972,095 |
| Dec 16, 2024 | $22.69 | $23.16 | $21.01 | $21.48 | -5.79% | 11,889,795 |
| Dec 9, 2024 | $23.07 | $23.62 | $22.33 | $22.80 | -1.43% | 11,424,507 |
| Dec 2, 2024 | $23.84 | $23.88 | $22.44 | $23.13 | -3.06% | 8,564,635 |
| Nov 25, 2024 | $23.26 | $24.22 | $23.15 | $23.86 | +3.33% | 7,601,351 |
| Nov 18, 2024 | $21.73 | $23.20 | $21.65 | $23.09 | +5.82% | 13,122,145 |
| Nov 11, 2024 | $22.62 | $23.05 | $21.53 | $21.82 | -4.13% | 12,408,749 |
| Nov 4, 2024 | $25.44 | $26.42 | $22.70 | $22.76 | -10.36% | 16,543,983 |
| Oct 28, 2024 | $26.23 | $26.32 | $25.36 | $25.39 | -2.46% | 8,640,508 |
| Oct 21, 2024 | $26.58 | $26.66 | $25.89 | $26.03 | -2.76% | 5,631,522 |
| Oct 14, 2024 | $26.74 | $27.22 | $26.49 | $26.77 | -0.30% | 9,302,690 |
| Oct 7, 2024 | $27.49 | $27.55 | $26.44 | $26.85 | -2.65% | 6,739,161 |
| Sep 30, 2024 | $28.34 | $28.60 | $27.10 | $27.58 | -3.57% | 6,925,383 |
| Sep 23, 2024 | $28.45 | $29.51 | $28.40 | $28.60 | +0.74% | 8,458,961 |
| Sep 16, 2024 | $29.05 | $29.12 | $28.20 | $28.39 | -2.17% | 9,724,569 |
| Sep 9, 2024 | $29.07 | $29.58 | $28.50 | $29.02 | -0.38% | 7,315,633 |
| Sep 3, 2024 | $28.77 | $29.55 | $28.72 | $29.13 | +0.45% | 5,982,022 |
| Aug 26, 2024 | $29.64 | $29.79 | $28.67 | $29.00 | -1.79% | 6,857,281 |
| Aug 19, 2024 | $28.41 | $29.61 | $28.39 | $29.53 | +4.09% | 5,441,022 |
| Aug 12, 2024 | $28.93 | $29.05 | $28.06 | $28.37 | -2.37% | 8,336,646 |
| Aug 5, 2024 | $29.24 | $29.87 | $28.50 | $29.06 | -3.04% | 13,508,860 |
| Jul 29, 2024 | $29.52 | $30.45 | $29.14 | $29.97 | +1.70% | 11,382,410 |
| Jul 22, 2024 | $28.51 | $29.75 | $28.13 | $29.47 | +3.40% | 16,896,069 |
| Jul 15, 2024 | $27.25 | $29.20 | $27.09 | $28.50 | +4.51% | 11,839,510 |
| Jul 8, 2024 | $25.98 | $27.74 | $25.66 | $27.27 | +5.13% | 9,047,039 |
| Jul 1, 2024 | $25.75 | $26.36 | $25.43 | $25.94 | +1.57% | 5,539,332 |
| Jun 24, 2024 | $25.30 | $25.82 | $24.72 | $25.54 | +0.75% | 10,283,526 |
| Jun 17, 2024 | $25.41 | $25.93 | $25.25 | $25.35 | -0.55% | 7,373,499 |
| Jun 10, 2024 | $26.59 | $27.27 | $25.02 | $25.49 | -4.17% | 15,840,960 |
| Jun 3, 2024 | $26.85 | $27.67 | $26.23 | $26.60 | -0.26% | 11,847,612 |
| May 28, 2024 | $25.53 | $26.70 | $25.42 | $26.67 | +5.12% | 17,270,701 |
| May 20, 2024 | $25.25 | $25.76 | $25.17 | $25.37 | -0.08% | 11,674,353 |
| May 13, 2024 | $24.09 | $25.45 | $23.64 | $25.39 | +5.18% | 12,678,832 |
| May 6, 2024 | $22.82 | $25.21 | $22.36 | $24.14 | +6.34% | 15,852,881 |
| Apr 29, 2024 | $22.51 | $23.04 | $21.87 | $22.70 | +2.07% | 8,748,425 |
| Apr 22, 2024 | $22.87 | $23.10 | $22.22 | $22.24 | -2.63% | 6,946,509 |
| Apr 15, 2024 | $24.00 | $24.16 | $22.59 | $22.84 | -4.59% | 9,476,493 |
| Apr 8, 2024 | $23.81 | $24.92 | $23.67 | $23.94 | +1.14% | 11,424,838 |
| Apr 1, 2024 | $24.92 | $24.97 | $23.47 | $23.67 | -5.02% | 9,258,098 |
| Mar 25, 2024 | $24.88 | $25.23 | $24.38 | $24.92 | +0.44% | 7,205,853 |
| Mar 18, 2024 | $25.26 | $25.45 | $24.32 | $24.81 | -1.74% | 15,025,477 |
| Mar 11, 2024 | $26.11 | $26.41 | $25.02 | $25.25 | -3.92% | 13,898,278 |
| Mar 4, 2024 | $26.14 | $26.62 | $25.58 | $26.28 | +0.15% | 9,135,827 |
| Feb 26, 2024 | $25.70 | $26.26 | $24.82 | $26.24 | +1.82% | 32,185,677 |
| Feb 20, 2024 | $27.06 | $28.39 | $25.64 | $25.77 | -5.19% | 16,820,839 |
| Feb 12, 2024 | $27.97 | $28.17 | $26.65 | $27.18 | -2.82% | 9,220,636 |
| Feb 5, 2024 | $27.95 | $28.35 | $27.37 | $27.97 | -0.71% | 9,258,400 |
| Jan 29, 2024 | $28.25 | $28.51 | $27.24 | $28.17 | -0.39% | 12,072,839 |
| Jan 22, 2024 | $29.48 | $29.86 | $28.25 | $28.28 | -3.74% | 6,078,507 |
| Jan 16, 2024 | $29.71 | $30.28 | $28.70 | $29.38 | -1.04% | 6,440,224 |
| Jan 8, 2024 | $29.92 | $30.59 | $29.63 | $29.69 | -0.64% | 7,426,841 |
| Jan 2, 2024 | $30.05 | $30.42 | $28.87 | $29.88 | -1.29% | 6,718,965 |
| Dec 26, 2023 | $30.08 | $30.59 | $30.06 | $30.27 | +0.46% | 3,658,138 |
| Dec 18, 2023 | $29.69 | $30.50 | $29.27 | $30.13 | +1.24% | 10,974,880 |
| Dec 11, 2023 | $28.29 | $30.92 | $28.23 | $29.76 | +4.86% | 13,794,599 |
| Dec 4, 2023 | $28.52 | $29.07 | $28.04 | $28.38 | -1.15% | 13,587,447 |
| Nov 27, 2023 | $28.12 | $28.85 | $27.60 | $28.71 | +1.81% | 10,883,294 |
| Nov 20, 2023 | $27.24 | $28.49 | $27.13 | $28.20 | +2.96% | 6,561,850 |
| Nov 13, 2023 | $24.82 | $27.53 | $24.31 | $27.39 | +9.43% | 12,575,014 |
| Nov 6, 2023 | $26.78 | $26.94 | $24.81 | $25.03 | -6.60% | 11,859,595 |
| Oct 30, 2023 | $25.45 | $27.79 | $25.22 | $26.80 | +5.80% | 12,229,844 |
| Oct 23, 2023 | $26.58 | $26.65 | $25.15 | $25.33 | -5.63% | 8,917,248 |
| Oct 16, 2023 | $27.38 | $29.32 | $26.82 | $26.84 | -1.25% | 10,155,948 |
| Oct 9, 2023 | $29.04 | $30.24 | $25.72 | $27.18 | -7.30% | 16,602,061 |
| Oct 2, 2023 | $30.26 | $30.40 | $28.43 | $29.32 | -3.58% | 9,896,446 |
| Sep 25, 2023 | $31.69 | $31.88 | $30.19 | $30.41 | -4.55% | 6,383,513 |
| Sep 18, 2023 | $32.98 | $33.24 | $31.64 | $31.86 | -3.48% | 5,027,128 |
| Sep 11, 2023 | $32.89 | $33.18 | $32.29 | $33.01 | +0.43% | 8,172,114 |
| Sep 5, 2023 | $33.31 | $33.72 | $32.38 | $32.87 | -1.97% | 5,453,330 |
| Aug 28, 2023 | $32.92 | $33.90 | $32.86 | $33.53 | +2.16% | 6,477,198 |
| Aug 21, 2023 | $31.93 | $33.46 | $31.50 | $32.82 | +2.53% | 5,580,711 |
| Aug 14, 2023 | $31.93 | $32.38 | $31.19 | $32.01 | +0.16% | 4,980,872 |
| Aug 7, 2023 | $32.25 | $32.50 | $31.62 | $31.96 | -0.78% | 6,320,075 |
| Jul 31, 2023 | $32.01 | $33.71 | $31.54 | $32.21 | +0.72% | 6,383,438 |
| Jul 24, 2023 | $33.15 | $33.46 | $31.63 | $31.98 | -3.62% | 5,193,453 |
| Jul 17, 2023 | $32.34 | $33.44 | $32.14 | $33.18 | +2.66% | 5,815,016 |
| Jul 10, 2023 | $31.37 | $32.86 | $31.17 | $32.32 | +2.21% | 5,952,078 |
| Jul 3, 2023 | $32.12 | $32.67 | $31.27 | $31.62 | -2.11% | 5,095,336 |
| Jun 26, 2023 | $30.75 | $32.43 | $30.74 | $32.30 | +4.56% | 6,816,553 |
| Jun 20, 2023 | $31.82 | $32.06 | $30.86 | $30.89 | -3.62% | 6,081,927 |
| Jun 12, 2023 | $29.79 | $32.16 | $29.67 | $32.05 | +7.59% | 10,109,946 |
| Jun 5, 2023 | $29.68 | $30.07 | $29.32 | $29.79 | -0.03% | 6,478,298 |
| May 30, 2023 | $29.21 | $29.92 | $28.92 | $29.80 | +2.37% | 4,922,280 |
| May 22, 2023 | $29.64 | $30.06 | $28.71 | $29.11 | -1.89% | 6,043,009 |
| May 15, 2023 | $30.19 | $30.29 | $28.94 | $29.67 | -1.46% | 6,668,764 |
| May 8, 2023 | $30.78 | $31.02 | $29.93 | $30.11 | -1.60% | 7,768,217 |
| May 1, 2023 | $29.50 | $31.66 | $28.36 | $30.60 | +3.41% | 8,438,318 |
| Apr 24, 2023 | $29.72 | $29.76 | $28.58 | $29.59 | -0.47% | 3,991,634 |
| Apr 17, 2023 | $28.35 | $29.83 | $28.28 | $29.73 | +4.94% | 5,299,177 |
| Apr 10, 2023 | $27.86 | $28.67 | $27.68 | $28.33 | +0.96% | 8,278,101 |
| Apr 3, 2023 | $28.48 | $28.60 | $27.81 | $28.06 | -1.37% | 5,283,753 |
| Mar 27, 2023 | $27.63 | $28.48 | $27.47 | $28.45 | +3.04% | 7,355,749 |
| Mar 20, 2023 | $28.03 | $28.46 | $26.65 | $27.61 | -1.32% | 8,544,252 |
| Mar 13, 2023 | $28.40 | $29.36 | $27.92 | $27.98 | -2.37% | 10,589,082 |
| Mar 6, 2023 | $30.02 | $30.21 | $28.33 | $28.66 | -4.24% | 6,475,041 |
| Feb 27, 2023 | $30.23 | $30.35 | $28.95 | $29.93 | -0.23% | 13,040,693 |
| Feb 21, 2023 | $31.65 | $31.71 | $29.91 | $30.00 | -5.78% | 4,527,221 |
| Feb 13, 2023 | $30.84 | $32.07 | $30.04 | $31.84 | +3.51% | 7,508,408 |
| Feb 6, 2023 | $31.51 | $31.74 | $30.24 | $30.76 | -3.39% | 4,171,226 |
| Jan 30, 2023 | $31.49 | $32.39 | $30.99 | $31.84 | +0.03% | 7,409,138 |
| Jan 23, 2023 | $30.61 | $32.02 | $30.28 | $31.83 | +4.02% | 4,588,132 |
| Jan 17, 2023 | $30.74 | $31.15 | $30.12 | $30.60 | -1.86% | 3,320,657 |
| Jan 9, 2023 | $28.85 | $31.62 | $28.68 | $31.18 | +8.26% | 6,046,944 |
| Jan 3, 2023 | $28.66 | $29.41 | $28.06 | $28.80 | +1.73% | 3,271,182 |
| Dec 27, 2022 | $28.51 | $28.74 | $28.01 | $28.31 | -0.63% | 3,133,957 |
| Dec 19, 2022 | $28.11 | $28.79 | $27.62 | $28.49 | +0.99% | 4,895,199 |
| Dec 12, 2022 | $29.13 | $29.73 | $27.86 | $28.21 | -3.22% | 7,513,645 |
| Dec 5, 2022 | $29.54 | $29.70 | $28.53 | $29.15 | -2.80% | 5,210,045 |
| Nov 28, 2022 | $29.64 | $30.43 | $28.82 | $29.99 | +1.01% | 5,478,232 |
| Nov 21, 2022 | $28.95 | $29.69 | $28.76 | $29.69 | +2.49% | 2,615,644 |
| Nov 14, 2022 | $28.97 | $29.47 | $28.22 | $28.97 | +0.59% | 7,468,766 |
| Nov 7, 2022 | $28.07 | $30.07 | $27.74 | $28.80 | +4.12% | 10,348,600 |
| Oct 31, 2022 | $24.02 | $28.16 | $23.56 | $27.66 | +14.11% | 13,036,239 |
| Oct 24, 2022 | $22.37 | $24.29 | $21.95 | $24.24 | +8.99% | 11,439,084 |
| Oct 17, 2022 | $23.00 | $23.75 | $21.49 | $22.24 | -1.68% | 8,873,669 |
| Oct 10, 2022 | $24.22 | $24.30 | $22.35 | $22.62 | -6.49% | 9,682,892 |
| Oct 3, 2022 | $25.04 | $26.13 | $24.06 | $24.19 | -1.67% | 9,443,395 |
| Sep 26, 2022 | $26.67 | $26.67 | $24.33 | $24.60 | -8.41% | 7,889,244 |
| Sep 19, 2022 | $28.10 | $28.22 | $26.69 | $26.86 | -5.32% | 10,955,016 |
| Sep 12, 2022 | $30.34 | $30.80 | $27.77 | $28.37 | -5.97% | 7,356,796 |
| Sep 6, 2022 | $29.00 | $30.46 | $28.83 | $30.17 | +4.07% | 4,338,036 |
| Aug 29, 2022 | $29.93 | $30.49 | $28.96 | $28.99 | -3.46% | 5,727,172 |
| Aug 22, 2022 | $30.94 | $31.09 | $29.97 | $30.03 | -3.16% | 5,364,296 |
| Aug 15, 2022 | $32.48 | $32.64 | $30.40 | $31.01 | -4.44% | 6,057,422 |
| Aug 8, 2022 | $31.04 | $32.51 | $30.75 | $32.45 | +4.51% | 8,153,002 |
| Aug 1, 2022 | $32.75 | $32.98 | $30.59 | $31.05 | -5.19% | 8,347,902 |
| Jul 25, 2022 | $31.19 | $32.99 | $31.06 | $32.75 | +4.43% | 5,249,209 |
| Jul 18, 2022 | $31.24 | $31.79 | $30.57 | $31.36 | +0.67% | 7,164,752 |
| Jul 11, 2022 | $31.25 | $31.72 | $30.36 | $31.15 | -0.76% | 7,091,050 |
| Jul 5, 2022 | $30.74 | $31.94 | $30.47 | $31.39 | +1.62% | 9,520,074 |
| Jun 27, 2022 | $29.74 | $31.00 | $29.45 | $30.89 | +3.90% | 10,626,444 |
| Jun 21, 2022 | $27.94 | $29.90 | $27.94 | $29.73 | +6.37% | 10,908,003 |
| Jun 13, 2022 | $29.62 | $30.03 | $27.76 | $27.95 | -7.45% | 14,190,012 |
| Jun 6, 2022 | $29.06 | $30.77 | $28.39 | $30.20 | +4.43% | 12,806,961 |
| May 31, 2022 | $27.31 | $29.15 | $27.22 | $28.92 | +4.33% | 8,214,964 |
| May 23, 2022 | $25.17 | $28.02 | $24.56 | $27.72 | +11.01% | 14,777,200 |
| May 16, 2022 | $26.15 | $26.26 | $24.47 | $24.97 | -4.84% | 5,756,232 |
| May 9, 2022 | $26.07 | $26.28 | $23.96 | $26.24 | +0.04% | 12,768,857 |
| May 2, 2022 | $26.48 | $26.85 | $25.13 | $26.23 | -0.57% | 7,631,257 |
| Apr 25, 2022 | $28.12 | $28.31 | $26.36 | $26.38 | -6.35% | 10,067,893 |
| Apr 18, 2022 | $28.00 | $28.61 | $27.94 | $28.17 | +0.36% | 8,543,001 |
| Apr 11, 2022 | $28.19 | $28.57 | $27.65 | $28.07 | -0.85% | 4,442,951 |
| Apr 4, 2022 | $28.69 | $29.26 | $28.15 | $28.31 | -1.19% | 10,479,922 |
| Mar 28, 2022 | $27.46 | $28.70 | $27.23 | $28.65 | +4.79% | 12,341,180 |
| Mar 21, 2022 | $26.61 | $27.45 | $26.01 | $27.34 | +2.86% | 6,772,642 |
| Mar 14, 2022 | $26.20 | $27.03 | $25.09 | $26.58 | +2.07% | 10,530,517 |
| Mar 7, 2022 | $27.71 | $27.98 | $26.04 | $26.04 | -6.90% | 7,796,224 |
| Feb 28, 2022 | $26.53 | $28.13 | $26.43 | $27.97 | +4.06% | 9,639,360 |
| Feb 22, 2022 | $27.81 | $28.34 | $25.27 | $26.88 | -3.86% | 10,888,381 |
| Feb 14, 2022 | $28.17 | $28.54 | $27.83 | $27.96 | -0.57% | 6,955,935 |
| Feb 7, 2022 | $27.85 | $28.63 | $27.76 | $28.12 | +1.01% | 10,394,460 |
| Jan 31, 2022 | $27.62 | $28.54 | $27.41 | $27.84 | +0.61% | 8,399,654 |
| Jan 24, 2022 | $27.85 | $28.79 | $26.52 | $27.67 | -2.05% | 14,718,419 |
| Jan 18, 2022 | $29.81 | $30.00 | $28.09 | $28.25 | -5.83% | 9,203,910 |
| Jan 10, 2022 | $30.87 | $30.97 | $29.87 | $30.00 | -3.23% | 9,267,175 |
| Jan 3, 2022 | $32.94 | $32.94 | $30.79 | $31.00 | -5.46% | 11,127,381 |
| Dec 27, 2021 | $31.92 | $33.08 | $31.80 | $32.79 | +2.60% | 5,509,764 |
| Dec 20, 2021 | $32.00 | $32.45 | $31.01 | $31.96 | -1.11% | 5,783,297 |
| Dec 13, 2021 | $32.30 | $33.46 | $31.49 | $32.32 | -0.12% | 13,572,795 |
| Dec 6, 2021 | $32.35 | $33.52 | $32.26 | $32.36 | +0.72% | 8,636,541 |
| Nov 29, 2021 | $31.74 | $32.86 | $31.41 | $32.13 | +1.68% | 11,514,027 |
| Nov 22, 2021 | $32.16 | $32.54 | $31.46 | $31.60 | -1.68% | 5,978,231 |
| Nov 15, 2021 | $29.88 | $32.34 | $29.88 | $32.14 | +7.85% | 14,225,820 |
| Nov 8, 2021 | $29.33 | $30.33 | $29.09 | $29.80 | +1.29% | 9,094,932 |
| Nov 1, 2021 | $29.48 | $31.18 | $29.19 | $29.42 | -0.17% | 13,222,979 |
| Oct 25, 2021 | $29.97 | $30.17 | $29.14 | $29.47 | -1.67% | 9,300,010 |
| Oct 18, 2021 | $30.35 | $30.77 | $29.45 | $29.97 | -1.28% | 12,920,754 |
| Oct 11, 2021 | $28.13 | $30.44 | $28.00 | $30.36 | +7.93% | 13,399,565 |
| Oct 4, 2021 | $29.03 | $29.28 | $27.88 | $28.13 | -3.47% | 12,949,466 |
| Sep 27, 2021 | $30.60 | $30.88 | $28.72 | $29.14 | -5.08% | 15,444,332 |
| Sep 20, 2021 | $34.58 | $34.87 | $30.50 | $30.70 | -11.37% | 23,671,442 |
| Sep 13, 2021 | $35.53 | $35.64 | $34.63 | $34.64 | -1.87% | 8,807,752 |
| Sep 7, 2021 | $37.69 | $37.78 | $35.26 | $35.30 | -6.32% | 6,193,672 |
| Aug 30, 2021 | $36.74 | $37.70 | $36.49 | $37.68 | +2.67% | 8,759,523 |
| Aug 23, 2021 | $37.20 | $37.28 | $35.95 | $36.70 | -1.48% | 9,277,480 |
| Aug 16, 2021 | $37.00 | $37.64 | $36.39 | $37.25 | +0.59% | 9,463,063 |
| Aug 9, 2021 | $36.98 | $37.40 | $35.93 | $37.03 | -0.48% | 16,541,529 |
| Aug 2, 2021 | $39.00 | $39.08 | $34.84 | $37.21 | -4.22% | 18,305,955 |
| Jul 26, 2021 | $39.28 | $39.42 | $38.05 | $38.85 | -1.15% | 10,468,582 |
| Jul 19, 2021 | $39.75 | $40.85 | $38.24 | $39.30 | -1.23% | 15,888,212 |
| Jul 12, 2021 | $39.30 | $40.02 | $38.72 | $39.79 | +1.66% | 5,543,369 |
| Jul 6, 2021 | $38.22 | $39.16 | $37.99 | $39.14 | +2.41% | 5,801,732 |
| Jun 28, 2021 | $39.20 | $39.26 | $37.64 | $38.22 | -2.25% | 9,970,735 |
| Jun 21, 2021 | $37.78 | $39.16 | $37.37 | $39.10 | +3.93% | 9,999,561 |
| Jun 14, 2021 | $39.19 | $39.39 | $37.61 | $37.62 | -4.08% | 6,624,558 |
| Jun 7, 2021 | $38.89 | $40.33 | $38.71 | $39.22 | +1.37% | 8,451,503 |
| Jun 1, 2021 | $38.03 | $39.14 | $37.68 | $38.69 | +1.76% | 7,415,218 |
| May 24, 2021 | $38.13 | $39.01 | $37.48 | $38.02 | +0.05% | 11,803,292 |
| May 17, 2021 | $38.38 | $38.43 | $37.28 | $38.00 | -0.94% | 8,297,676 |
| May 10, 2021 | $38.26 | $39.49 | $36.93 | $38.36 | -0.03% | 9,314,158 |
| May 3, 2021 | $40.55 | $40.79 | $36.86 | $38.37 | -5.00% | 12,146,237 |
| Apr 26, 2021 | $39.33 | $40.55 | $38.76 | $40.39 | +2.88% | 7,642,963 |
| Apr 19, 2021 | $39.23 | $39.43 | $38.38 | $39.26 | +0.05% | 15,144,054 |
| Apr 12, 2021 | $39.27 | $39.94 | $38.72 | $39.24 | -0.48% | 6,268,869 |
| Apr 5, 2021 | $38.84 | $39.92 | $38.55 | $39.43 | +1.78% | 6,765,965 |
| Mar 29, 2021 | $38.79 | $39.29 | $38.18 | $38.74 | -0.51% | 6,637,071 |
| Mar 22, 2021 | $37.01 | $38.94 | $36.79 | $38.94 | +4.20% | 7,794,165 |
| Mar 15, 2021 | $35.74 | $38.24 | $35.61 | $37.37 | +4.77% | 24,294,038 |
| Mar 8, 2021 | $34.23 | $35.78 | $33.82 | $35.67 | +4.12% | 8,598,302 |
| Mar 1, 2021 | $35.52 | $35.87 | $32.94 | $34.26 | -2.23% | 8,956,264 |
| Feb 22, 2021 | $36.64 | $37.74 | $35.04 | $35.04 | -4.73% | 9,231,375 |
| Feb 16, 2021 | $35.76 | $37.14 | $34.87 | $36.78 | +3.20% | 7,200,221 |
| Feb 8, 2021 | $36.60 | $37.14 | $35.36 | $35.64 | -2.41% | 7,966,156 |
| Feb 1, 2021 | $35.05 | $36.76 | $34.69 | $36.52 | +4.61% | 5,915,520 |
| Jan 25, 2021 | $35.30 | $36.37 | $34.21 | $34.91 | -1.38% | 6,360,439 |
| Jan 19, 2021 | $34.39 | $35.90 | $34.00 | $35.40 | +3.63% | 6,110,675 |
| Jan 11, 2021 | $35.34 | $35.59 | $33.50 | $34.16 | -3.01% | 7,110,104 |
| Jan 4, 2021 | $37.30 | $37.44 | $33.96 | $35.22 | -5.65% | 8,216,040 |
| Dec 28, 2020 | $36.71 | $37.44 | $35.89 | $37.33 | +2.55% | 4,148,024 |
| Dec 21, 2020 | $35.50 | $37.13 | $35.50 | $36.40 | +1.31% | 6,319,178 |
| Dec 14, 2020 | $34.07 | $36.22 | $33.72 | $35.93 | +5.83% | 10,441,259 |
| Dec 7, 2020 | $34.19 | $34.55 | $33.18 | $33.95 | -0.50% | 7,552,952 |
| Nov 30, 2020 | $34.17 | $34.62 | $33.55 | $34.12 | +0.35% | 8,628,164 |
| Nov 23, 2020 | $34.37 | $34.57 | $33.09 | $34.00 | -1.16% | 11,698,206 |
| Nov 16, 2020 | $37.06 | $37.31 | $34.13 | $34.40 | -6.62% | 11,096,615 |
| Nov 9, 2020 | $38.50 | $38.54 | $34.45 | $36.84 | -1.31% | 17,483,931 |
| Nov 2, 2020 | $36.51 | $37.98 | $35.72 | $37.33 | +3.04% | 7,780,779 |
| Oct 26, 2020 | $36.85 | $37.24 | $35.54 | $36.23 | -2.58% | 9,123,368 |
| Oct 19, 2020 | $37.54 | $37.60 | $36.27 | $37.19 | -0.27% | 15,860,981 |
| Oct 12, 2020 | $38.86 | $39.36 | $37.27 | $37.29 | -4.11% | 25,566,759 |
| Oct 5, 2020 | $36.61 | $39.07 | $35.91 | $38.89 | +6.72% | 6,788,560 |
| Sep 28, 2020 | $36.17 | $36.82 | $35.19 | $36.44 | +1.79% | 7,338,472 |
| Sep 21, 2020 | $35.13 | $35.96 | $34.80 | $35.80 | +1.22% | 6,984,724 |
| Sep 14, 2020 | $36.79 | $37.41 | $35.19 | $35.37 | -3.04% | 8,411,887 |
| Sep 8, 2020 | $37.71 | $38.49 | $36.23 | $36.48 | -3.85% | 4,503,997 |
| Aug 31, 2020 | $38.47 | $38.98 | $37.43 | $37.94 | -1.45% | 4,513,897 |
| Aug 24, 2020 | $38.88 | $38.93 | $37.86 | $38.50 | -0.57% | 3,848,943 |
| Aug 17, 2020 | $38.00 | $39.30 | $37.87 | $38.72 | +1.73% | 4,080,114 |
| Aug 10, 2020 | $39.59 | $40.37 | $37.99 | $38.06 | -3.69% | 4,928,517 |
| Aug 3, 2020 | $40.51 | $41.29 | $38.51 | $39.52 | -2.06% | 6,713,362 |
| Jul 27, 2020 | $38.16 | $40.79 | $38.09 | $40.35 | +5.27% | 4,638,682 |
| Jul 20, 2020 | $37.73 | $39.61 | $37.35 | $38.33 | +2.08% | 8,027,655 |
| Jul 13, 2020 | $36.67 | $37.70 | $35.02 | $37.55 | +2.18% | 6,753,498 |
| Jul 6, 2020 | $37.22 | $37.87 | $36.22 | $36.75 | +0.11% | 6,191,862 |
| Jun 29, 2020 | $36.64 | $37.23 | $35.93 | $36.71 | +1.24% | 5,467,344 |
| Jun 22, 2020 | $36.00 | $37.14 | $35.47 | $36.26 | +0.55% | 12,001,270 |
| Jun 15, 2020 | $34.06 | $36.48 | $33.83 | $36.06 | +3.59% | 15,802,050 |
| Jun 8, 2020 | $35.95 | $36.22 | $33.90 | $34.81 | -3.04% | 8,663,540 |
| Jun 1, 2020 | $35.71 | $36.35 | $34.94 | $35.90 | +0.53% | 10,138,287 |
| May 26, 2020 | $35.23 | $35.88 | $34.48 | $35.71 | +2.94% | 8,009,187 |
| May 18, 2020 | $35.14 | $35.26 | $33.84 | $34.69 | +2.21% | 8,529,610 |
| May 11, 2020 | $35.25 | $35.89 | $32.39 | $33.94 | -3.61% | 11,288,926 |
| May 4, 2020 | $28.99 | $35.28 | $27.77 | $35.21 | +20.21% | 12,400,728 |
| Apr 27, 2020 | $31.67 | $33.21 | $29.21 | $29.29 | -6.54% | 10,367,986 |
| Apr 20, 2020 | $34.09 | $34.40 | $31.27 | $31.34 | -8.55% | 7,157,008 |
| Apr 13, 2020 | $35.68 | $35.76 | $32.58 | $34.27 | -4.67% | 8,022,784 |
| Apr 6, 2020 | $34.50 | $36.27 | $33.41 | $35.95 | +7.41% | 8,250,408 |
| Mar 30, 2020 | $34.22 | $35.14 | $31.70 | $33.47 | -1.24% | 12,945,009 |
| Mar 23, 2020 | $29.99 | $34.26 | $27.59 | $33.89 | +12.70% | 14,572,856 |
| Mar 16, 2020 | $26.35 | $31.76 | $23.30 | $30.07 | +1.18% | 18,438,514 |
| Mar 9, 2020 | $29.67 | $31.28 | $26.28 | $29.72 | -5.59% | 13,165,148 |
| Mar 2, 2020 | $30.81 | $34.15 | $30.15 | $31.48 | +2.64% | 14,451,303 |
| Feb 24, 2020 | $34.00 | $34.57 | $29.10 | $30.67 | -11.89% | 13,179,178 |
| Feb 18, 2020 | $38.22 | $38.63 | $33.96 | $34.81 | -8.54% | 11,873,319 |
| Feb 10, 2020 | $35.21 | $38.12 | $35.03 | $38.06 | +8.43% | 7,184,201 |
| Feb 3, 2020 | $34.55 | $35.35 | $34.25 | $35.10 | +1.83% | 4,850,559 |
| Jan 27, 2020 | $35.02 | $35.50 | $34.43 | $34.47 | -2.21% | 7,954,066 |
| Jan 21, 2020 | $35.47 | $36.43 | $34.97 | $35.25 | -0.48% | 6,343,656 |
| Jan 13, 2020 | $34.60 | $35.78 | $34.58 | $35.42 | +2.43% | 6,287,002 |
| Jan 6, 2020 | $34.61 | $35.20 | $33.81 | $34.58 | -0.49% | 7,596,329 |
| Dec 30, 2019 | $34.52 | $35.45 | $33.98 | $34.75 | +0.09% | 6,080,379 |
| Dec 23, 2019 | $34.36 | $35.01 | $34.02 | $34.72 | +1.19% | 3,713,590 |
| Dec 16, 2019 | $33.11 | $34.57 | $32.24 | $34.31 | +3.78% | 15,938,613 |
| Dec 9, 2019 | $36.71 | $36.78 | $32.32 | $33.06 | -10.87% | 14,914,205 |
| Dec 2, 2019 | $37.50 | $37.82 | $36.96 | $37.09 | -1.41% | 4,522,305 |
| Nov 25, 2019 | $36.50 | $38.09 | $36.31 | $37.62 | +3.18% | 4,638,101 |
| Nov 18, 2019 | $36.48 | $38.15 | $36.05 | $36.46 | +0.03% | 8,901,023 |
| Nov 11, 2019 | $35.44 | $36.55 | $34.88 | $36.45 | +3.11% | 8,716,890 |
| Nov 4, 2019 | $39.41 | $39.41 | $34.85 | $35.35 | -10.48% | 11,454,955 |
| Oct 28, 2019 | $39.05 | $40.42 | $38.74 | $39.49 | +1.13% | 7,528,840 |
| Oct 21, 2019 | $38.07 | $39.26 | $37.98 | $39.05 | +2.44% | 6,287,697 |
| Oct 14, 2019 | $37.40 | $38.13 | $37.06 | $38.12 | +2.20% | 5,877,501 |
| Oct 7, 2019 | $37.46 | $37.81 | $37.20 | $37.30 | -0.90% | 7,147,997 |
| Sep 30, 2019 | $36.80 | $37.88 | $36.63 | $37.64 | +2.28% | 9,403,667 |
| Sep 23, 2019 | $36.85 | $37.24 | $36.20 | $36.80 | -0.16% | 8,455,517 |
| Sep 16, 2019 | $35.26 | $37.06 | $35.21 | $36.86 | +4.54% | 18,884,247 |
| Sep 9, 2019 | $36.91 | $36.94 | $34.96 | $35.26 | -4.29% | 9,371,195 |
| Sep 3, 2019 | $36.32 | $37.39 | $36.20 | $36.84 | +1.15% | 4,690,961 |
| Aug 26, 2019 | $36.66 | $36.75 | $35.91 | $36.42 | +0.05% | 4,967,041 |
| Aug 19, 2019 | $36.07 | $36.83 | $35.77 | $36.40 | +1.31% | 4,884,623 |
| Aug 12, 2019 | $35.32 | $36.01 | $34.85 | $35.93 | +1.58% | 8,352,394 |
| Aug 5, 2019 | $33.36 | $35.51 | $32.72 | $35.37 | +4.96% | 10,813,933 |
| Jul 29, 2019 | $33.74 | $34.01 | $33.22 | $33.70 | +0.30% | 9,651,809 |
| Jul 22, 2019 | $33.23 | $33.70 | $32.77 | $33.60 | +1.27% | 9,830,295 |
| Jul 15, 2019 | $34.31 | $34.40 | $33.12 | $33.18 | -3.18% | 7,752,102 |
| Jul 8, 2019 | $34.53 | $34.91 | $33.93 | $34.27 | -0.61% | 7,475,479 |
| Jul 1, 2019 | $32.92 | $34.50 | $32.42 | $34.48 | +6.35% | 8,554,707 |
| Jun 24, 2019 | $34.07 | $34.24 | $32.20 | $32.42 | -4.59% | 25,257,497 |
| Jun 17, 2019 | $33.13 | $34.17 | $33.05 | $33.98 | +2.81% | 11,849,321 |
| Jun 10, 2019 | $31.78 | $33.39 | $31.46 | $33.05 | +4.19% | 10,237,813 |
| Jun 3, 2019 | $31.39 | $32.08 | $30.52 | $31.72 | +1.34% | 10,733,263 |
| May 28, 2019 | $31.96 | $32.21 | $31.03 | $31.30 | -1.70% | 7,823,580 |
| May 20, 2019 | $31.02 | $32.13 | $30.66 | $31.84 | +2.28% | 9,643,106 |
| May 13, 2019 | $30.57 | $31.33 | $30.26 | $31.13 | +0.84% | 13,054,495 |
| May 6, 2019 | $32.20 | $32.50 | $30.25 | $30.87 | -4.78% | 13,392,090 |
| Apr 29, 2019 | $32.35 | $32.56 | $31.54 | $32.42 | +0.34% | 9,523,140 |
| Apr 22, 2019 | $30.90 | $32.35 | $30.66 | $32.31 | +4.46% | 23,913,647 |
| Apr 15, 2019 | $31.04 | $31.46 | $29.69 | $30.93 | -0.42% | 35,778,067 |
| Apr 8, 2019 | $30.69 | $31.17 | $30.20 | $31.06 | +0.94% | 4,272,023 |
| Apr 1, 2019 | $30.62 | $30.99 | $30.07 | $30.77 | +0.85% | 5,007,143 |
| Mar 25, 2019 | $30.28 | $30.85 | $30.14 | $30.51 | +0.86% | 6,110,703 |
| Mar 18, 2019 | $30.46 | $30.81 | $29.66 | $30.25 | -0.92% | 6,950,848 |
| Mar 11, 2019 | $29.63 | $30.57 | $29.63 | $30.53 | +3.14% | 16,739,537 |
| Mar 4, 2019 | $28.89 | $30.15 | $28.81 | $29.60 | +2.88% | 25,733,735 |
| Feb 25, 2019 | $29.61 | $29.67 | $27.96 | $28.77 | -2.28% | 28,095,719 |
| Feb 19, 2019 | $28.78 | $29.68 | $28.32 | $29.44 | +2.40% | 5,756,937 |
| Feb 11, 2019 | $29.04 | $29.23 | $28.25 | $28.75 | -1.00% | 3,710,527 |
| Feb 4, 2019 | $29.12 | $29.59 | $28.62 | $29.04 | -0.38% | 3,580,335 |
| Jan 28, 2019 | $27.80 | $29.57 | $27.75 | $29.15 | +4.37% | 7,162,714 |
| Jan 22, 2019 | $28.15 | $28.85 | $27.73 | $27.93 | -1.17% | 3,698,167 |
| Jan 14, 2019 | $27.43 | $28.31 | $27.19 | $28.26 | +2.95% | 5,716,362 |
| Jan 7, 2019 | $25.54 | $27.51 | $25.44 | $27.45 | +7.86% | 4,062,481 |
| Dec 31, 2018 | $25.25 | $25.81 | $24.52 | $25.45 | +1.15% | 3,926,156 |
| Dec 24, 2018 | $25.39 | $25.42 | $24.27 | $25.16 | -1.14% | 3,663,715 |
| Dec 17, 2018 | $27.25 | $27.45 | $25.43 | $25.45 | -6.09% | 5,365,578 |
| Dec 10, 2018 | $27.60 | $28.04 | $27.00 | $27.10 | -2.73% | 17,362,559 |
| Dec 3, 2018 | $26.94 | $28.01 | $26.57 | $27.86 | +3.96% | 4,390,233 |
| Nov 26, 2018 | $27.03 | $27.15 | $26.25 | $26.80 | -0.56% | 13,079,520 |
| Nov 19, 2018 | $26.74 | $27.21 | $25.88 | $26.95 | +1.01% | 3,571,515 |
| Nov 12, 2018 | $26.35 | $26.97 | $25.69 | $26.68 | +1.21% | 7,075,948 |
| Nov 5, 2018 | $24.48 | $26.46 | $24.45 | $26.36 | +7.86% | 4,840,213 |
| Oct 29, 2018 | $24.74 | $25.43 | $24.37 | $24.44 | -1.09% | 4,014,504 |
| Oct 22, 2018 | $24.51 | $25.03 | $24.07 | $24.71 | +1.15% | 3,065,982 |
| Oct 15, 2018 | $23.67 | $24.66 | $23.28 | $24.43 | +1.24% | 3,248,885 |
| Oct 8, 2018 | $24.88 | $25.54 | $23.60 | $24.13 | -3.01% | 3,334,971 |
| Oct 1, 2018 | $25.11 | $25.27 | $24.47 | $24.88 | -0.56% | 3,729,413 |
| Sep 24, 2018 | $25.40 | $25.49 | $24.62 | $25.02 | -1.42% | 4,972,668 |
| Sep 17, 2018 | $24.78 | $26.08 | $24.78 | $25.38 | +1.89% | 15,417,882 |
| Sep 10, 2018 | $24.81 | $25.38 | $23.87 | $24.91 | +0.93% | 17,051,150 |
| Sep 4, 2018 | $24.85 | $25.15 | $24.54 | $24.68 | -0.88% | 1,952,759 |
| Aug 27, 2018 | $24.18 | $24.95 | $23.94 | $24.90 | +3.53% | 2,480,293 |
| Aug 20, 2018 | $24.04 | $24.39 | $23.57 | $24.05 | +0.75% | 1,996,366 |
| Aug 13, 2018 | $23.29 | $24.16 | $22.71 | $23.87 | +3.15% | 2,934,646 |
| Aug 6, 2018 | $21.74 | $23.32 | $21.25 | $23.14 | +6.73% | 3,618,494 |
| Jul 30, 2018 | $21.34 | $21.72 | $21.12 | $21.68 | +2.07% | 2,759,707 |
| Jul 23, 2018 | $21.42 | $21.83 | $21.06 | $21.24 | -0.56% | 3,443,572 |
| Jul 16, 2018 | $21.79 | $21.90 | $21.11 | $21.36 | -1.66% | 3,295,372 |
| Jul 9, 2018 | $22.30 | $22.43 | $21.38 | $21.72 | -2.60% | 3,939,881 |
| Jul 2, 2018 | $21.92 | $22.43 | $21.75 | $22.30 | +1.27% | 1,863,551 |
| Jun 25, 2018 | $22.26 | $22.78 | $21.86 | $22.02 | -1.08% | 1,998,337 |
| Jun 18, 2018 | $21.39 | $22.45 | $21.39 | $22.26 | +3.53% | 5,137,195 |
| Jun 11, 2018 | $21.75 | $21.94 | $21.24 | $21.50 | -0.92% | 6,173,901 |
| Jun 4, 2018 | $21.30 | $22.14 | $21.24 | $21.70 | +1.64% | 5,599,531 |
| May 29, 2018 | $21.50 | $21.82 | $20.45 | $21.35 | -1.20% | 6,425,216 |
| May 21, 2018 | $21.85 | $22.10 | $21.25 | $21.61 | -1.10% | 2,680,606 |
| May 14, 2018 | $22.30 | $22.39 | $20.75 | $21.85 | -2.02% | 5,041,809 |
| May 7, 2018 | $20.87 | $23.54 | $20.64 | $22.30 | +7.52% | 3,737,479 |
| Apr 30, 2018 | $20.82 | $21.13 | $20.30 | $20.74 | -0.38% | 2,559,575 |
| Apr 23, 2018 | $19.86 | $21.05 | $19.85 | $20.82 | +4.89% | 1,939,476 |
| Apr 16, 2018 | $19.06 | $20.07 | $18.91 | $19.85 | +4.36% | 1,727,362 |
| Apr 9, 2018 | $18.97 | $19.63 | $18.71 | $19.02 | +1.01% | 2,776,724 |
| Apr 2, 2018 | $19.00 | $19.22 | $18.44 | $18.83 | -1.31% | 2,402,599 |
| Mar 26, 2018 | $18.84 | $19.28 | $18.30 | $19.08 | +2.25% | 2,630,404 |
| Mar 19, 2018 | $18.67 | $19.13 | $18.46 | $18.66 | -0.05% | 3,094,671 |
| Mar 12, 2018 | $18.33 | $18.67 | $17.75 | $18.67 | +3.90% | 9,265,102 |
| Mar 5, 2018 | $17.91 | $18.15 | $17.70 | $17.97 | +0.39% | 1,623,019 |
| Feb 26, 2018 | $18.27 | $18.37 | $17.18 | $17.90 | -1.76% | 3,066,373 |
| Feb 20, 2018 | $18.00 | $18.25 | $17.66 | $18.22 | +1.33% | 2,344,365 |
| Feb 12, 2018 | $17.57 | $18.09 | $17.35 | $17.98 | +1.07% | 2,021,567 |
| Feb 5, 2018 | $18.12 | $18.29 | $16.13 | $17.79 | -2.15% | 4,556,798 |
| Jan 29, 2018 | $17.61 | $18.41 | $17.58 | $18.18 | +2.42% | 5,234,297 |
| Jan 22, 2018 | $17.89 | $18.05 | $17.31 | $17.75 | -0.11% | 9,833,599 |
| Jan 19, 2018 | $17.50 | $18.00 | $17.05 | $17.77 | – | 18,175,760 |
Seasonality
COLD return in each calendar month over the last 9 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% | -2.4% | 2.2% | -1.0% | 5.3% | 3.9% | 3.1% | 0.1% | -7.6% | -0.7% | 1.8% | 2.0% |
| Months up | 3 of 8 | 3 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 8 of 9 | 6 of 9 | 4 of 9 | 2 of 9 | 5 of 9 | 4 of 8 | 4 of 8 |
| 2026 | -3.5% | 7.9% | -12.7% | 6.7% | 28.3% | 1.6% | -10.4% | 6.1% | -5.0% | 2.8% | ||
| 2025 | 2.1% | 4.9% | -5.4% | -9.9% | -14.3% | 1.7% | -3.3% | -10.2% | -13.6% | 5.3% | -16.0% | 20.8% |
| 2024 | -9.2% | -8.0% | -0.6% | -11.8% | 21.4% | -3.4% | 17.0% | -3.0% | -1.8% | -9.2% | -7.1% | -9.4% |
| 2023 | 11.0% | -6.4% | -2.5% | 4.0% | -1.0% | 11.0% | 0.4% | 3.8% | -9.0% | -13.8% | 7.7% | 8.0% |
| 2022 | -13.2% | -6.1% | 5.2% | -5.4% | 5.0% | 9.3% | 9.0% | -10.2% | -15.7% | -1.4% | 23.1% | -4.4% |
| 2021 | -6.5% | 0.4% | 10.4% | 5.0% | -5.9% | 0.1% | 2.6% | -5.4% | -20.3% | 1.4% | 10.8% | 1.1% |
| 2020 | -1.7% | -11.0% | 11.7% | -10.1% | 16.7% | 2.2% | 11.2% | -5.0% | -6.2% | 1.3% | -5.8% | 10.0% |
| 2019 | 14.8% | -1.9% | 6.8% | 4.9% | -2.2% | 4.2% | 3.4% | 8.6% | 2.3% | 8.1% | -6.2% | -6.3% |
| 2018 | -1.5% | 6.8% | 8.0% | -0.0% | 7.8% | -2.3% | 15.8% | 1.2% | -1.1% | 8.3% | -4.0% |