Cornerstone Building Brands Inc (CNR) Exchange: NYSE
Data as of May 2, 2025
$74.05 ($2.86) 4.02%
Cornerstone Building Brands Inc - Daily Information
Click for more stock information on Cornerstone Building Brands Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $72.42 |
| Previous Close | $74.05 |
| High | $74.56 |
| Low | $71.57 |
| Adjusted Open | $72.42 |
| Previous Adjusted Close | $74.05 |
| Adjusted High | $74.56 |
| Adjusted Low | $71.57 |
About Cornerstone Building Brands Inc (CNR)
Cornerstone Building Brands Inc (CNR) specializes in the manufacture, supply and delivery of a wide range of building products and services. The company was founded in November 2018, and has grown from a single manufacturing facility to a network of over 200 plants, distribution centres and showrooms across the US, Canada, and Puerto Rico. It produces and distributes exterior building products, such as exterior trim, engineered components, windows, doors, siding and railing, among others, as well as residential roofing, insulation and wallboard. Additionally, it provides damp protection and ventilation products, trusses and related accessory products. The company also offers framework systems and building envelopes through a wide range of LP brand products. It caters to homebuilders, fencing retailers, industrial and agricultural markets.
Invest in Cornerstone Building Brands Inc (CNR)
Historical Stock Data for Cornerstone Building Brands Inc (CNR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $72.42 | $74.56 | $71.57 | $74.05 | $74.05 | 446,209 |
| 2025-05-01 | $73.29 | $73.64 | $70.30 | $71.19 | $71.19 | 762,013 |
| 2025-04-30 | $73.11 | $73.73 | $71.12 | $72.21 | $72.21 | 670,200 |
| 2025-04-29 | $73.85 | $75.61 | $73.01 | $74.91 | $74.91 | 416,288 |
| 2025-04-28 | $73.40 | $75.19 | $73.02 | $74.66 | $74.66 | 470,435 |
| 2025-04-25 | $73.90 | $74.55 | $72.39 | $74.12 | $74.12 | 337,269 |
| 2025-04-24 | $74.00 | $75.60 | $72.53 | $75.19 | $75.19 | 438,077 |
| 2025-04-23 | $75.58 | $76.08 | $72.60 | $73.78 | $73.78 | 472,600 |
| 2025-04-22 | $74.27 | $74.59 | $71.34 | $74.10 | $74.10 | 446,792 |
| 2025-04-21 | $75.44 | $75.71 | $71.83 | $73.00 | $73.00 | 549,309 |
| 2025-04-17 | $73.51 | $75.85 | $72.47 | $75.55 | $75.55 | 593,096 |
| 2025-04-16 | $73.76 | $75.10 | $71.87 | $72.74 | $72.74 | 476,652 |
| 2025-04-15 | $72.84 | $74.05 | $71.60 | $73.93 | $73.93 | 524,824 |
| 2025-04-14 | $74.96 | $75.05 | $71.40 | $72.84 | $72.84 | 745,155 |
| 2025-04-11 | $68.65 | $74.08 | $67.89 | $73.65 | $73.65 | 907,907 |
| 2025-04-10 | $68.85 | $69.72 | $65.83 | $67.66 | $67.66 | 781,177 |
| 2025-04-09 | $68.53 | $72.34 | $65.45 | $70.03 | $70.03 | 1,793,178 |
| 2025-04-08 | $69.97 | $74.50 | $67.29 | $69.16 | $69.16 | 2,834,964 |
| 2025-04-07 | $61.51 | $67.01 | $59.35 | $64.91 | $64.91 | 1,304,888 |
| 2025-04-04 | $65.19 | $65.93 | $58.19 | $63.72 | $63.72 | 1,652,357 |
| 2025-04-03 | $70.88 | $70.92 | $66.75 | $67.70 | $67.70 | 991,583 |
| 2025-04-02 | $77.01 | $77.51 | $74.01 | $74.44 | $74.44 | 673,177 |
| 2025-04-01 | $76.75 | $78.49 | $76.50 | $77.92 | $77.92 | 623,026 |
| 2025-03-31 | $75.92 | $77.58 | $74.20 | $77.10 | $77.10 | 761,654 |
| 2025-03-28 | $77.98 | $78.46 | $75.93 | $77.09 | $77.09 | 1,003,846 |
| 2025-03-27 | $76.54 | $79.13 | $76.17 | $78.53 | $78.53 | 599,099 |
| 2025-03-26 | $76.23 | $78.30 | $75.75 | $77.33 | $77.33 | 694,006 |
| 2025-03-25 | $75.03 | $79.09 | $75.01 | $76.25 | $76.25 | 1,452,707 |
| 2025-03-24 | $73.32 | $75.00 | $73.08 | $74.73 | $74.73 | 869,396 |
| 2025-03-21 | $72.07 | $74.18 | $70.13 | $73.32 | $73.32 | 2,090,447 |
| 2025-03-20 | $73.30 | $73.99 | $71.93 | $73.23 | $73.23 | 961,463 |
| 2025-03-19 | $75.33 | $75.68 | $71.38 | $74.53 | $74.53 | 896,791 |
| 2025-03-18 | $73.49 | $75.51 | $73.47 | $75.37 | $75.37 | 708,157 |
| 2025-03-17 | $74.04 | $74.16 | $71.00 | $72.04 | $72.04 | 752,744 |
| 2025-03-14 | $73.35 | $74.49 | $71.87 | $74.26 | $74.26 | 684,183 |
| 2025-03-13 | $70.23 | $72.96 | $70.00 | $72.52 | $72.52 | 755,854 |
| 2025-03-12 | $76.98 | $77.93 | $70.78 | $71.06 | $71.06 | 1,090,351 |
| 2025-03-11 | $72.49 | $77.08 | $72.13 | $76.41 | $76.41 | 1,197,807 |
| 2025-03-10 | $67.08 | $72.47 | $66.66 | $71.58 | $71.58 | 1,267,933 |
| 2025-03-07 | $69.76 | $70.63 | $66.54 | $67.32 | $67.32 | 1,710,243 |
| 2025-03-06 | $70.00 | $70.57 | $68.34 | $69.95 | $69.95 | 843,397 |
| 2025-03-05 | $71.15 | $72.00 | $69.33 | $71.38 | $71.38 | 801,557 |
| 2025-03-04 | $68.41 | $72.51 | $67.88 | $71.18 | $71.18 | 1,079,689 |
| 2025-03-03 | $75.05 | $76.50 | $69.69 | $70.00 | $70.00 | 1,131,003 |
| 2025-02-28 | $71.93 | $74.28 | $71.70 | $74.25 | $74.14 | 1,351,695 |
| 2025-02-27 | $75.20 | $75.49 | $72.97 | $73.04 | $72.94 | 837,869 |
| 2025-02-26 | $74.29 | $78.12 | $74.01 | $75.25 | $75.14 | 1,517,633 |
| 2025-02-25 | $75.08 | $75.68 | $73.09 | $74.29 | $74.18 | 1,174,458 |
| 2025-02-24 | $76.54 | $76.93 | $74.45 | $75.68 | $75.57 | 1,522,211 |
| 2025-02-21 | $82.09 | $82.25 | $77.15 | $77.84 | $77.84 | 1,203,827 |
| 2025-02-20 | $79.76 | $82.73 | $76.72 | $81.79 | $81.79 | 2,302,161 |
| 2025-02-19 | $78.36 | $78.60 | $74.74 | $77.63 | $77.63 | 1,532,664 |
| 2025-02-18 | $79.91 | $80.39 | $77.01 | $78.60 | $78.60 | 1,008,849 |
| 2025-02-14 | $85.99 | $86.00 | $79.15 | $79.44 | $79.44 | 1,221,406 |
| 2025-02-13 | $84.47 | $85.68 | $83.56 | $85.16 | $85.16 | 529,375 |
| 2025-02-12 | $83.90 | $85.54 | $83.30 | $83.83 | $83.83 | 539,778 |
| 2025-02-11 | $85.24 | $87.31 | $84.30 | $85.15 | $85.15 | 589,550 |
| 2025-02-10 | $84.76 | $87.03 | $84.62 | $85.53 | $85.53 | 640,936 |
| 2025-02-07 | $86.25 | $87.79 | $83.36 | $83.43 | $83.43 | 696,528 |
| 2025-02-06 | $89.11 | $91.22 | $85.24 | $85.72 | $85.72 | 1,160,235 |
| 2025-02-05 | $89.24 | $90.12 | $87.78 | $89.11 | $89.11 | 603,465 |
| 2025-02-04 | $84.87 | $91.07 | $84.48 | $89.65 | $89.65 | 874,980 |
| 2025-02-03 | $88.70 | $89.95 | $86.34 | $86.51 | $86.51 | 1,310,298 |
| 2025-01-31 | $90.56 | $91.99 | $88.95 | $90.34 | $90.34 | 633,716 |
| 2025-01-30 | $94.57 | $94.99 | $90.91 | $92.36 | $92.36 | 530,028 |
| 2025-01-29 | $91.68 | $93.61 | $91.68 | $93.42 | $93.42 | 529,752 |
| 2025-01-28 | $93.75 | $94.60 | $91.32 | $91.83 | $91.83 | 603,006 |
| 2025-01-27 | $95.50 | $96.45 | $93.33 | $94.34 | $94.34 | 968,975 |
| 2025-01-24 | $96.20 | $97.00 | $95.56 | $96.73 | $96.73 | 639,084 |
| 2025-01-23 | $96.85 | $99.49 | $96.00 | $96.21 | $96.21 | 1,334,584 |
| 2025-01-22 | $100.37 | $100.73 | $96.59 | $96.66 | $96.66 | 1,076,483 |
| 2025-01-21 | $97.03 | $101.13 | $96.86 | $100.11 | $100.11 | 909,867 |
| 2025-01-17 | $96.38 | $99.60 | $95.34 | $96.86 | $96.86 | 1,852,442 |
| 2025-01-16 | $100.50 | $101.00 | $93.61 | $95.71 | $95.71 | 2,130,290 |
| 2025-01-15 | $99.00 | $103.39 | $98.00 | $101.91 | $101.91 | 529,079 |
| 2025-01-14 | $100.00 | $100.90 | $96.18 | $99.61 | $99.61 | 1,683,329 |
| 2025-01-13 | $100.30 | $102.62 | $93.25 | $101.95 | $101.95 | 6,592,741 |
| 2025-01-10 | $105.65 | $107.00 | $100.59 | $100.59 | $100.59 | 1,221,209 |
| 2025-01-08 | $104.63 | $106.09 | $102.86 | $105.51 | $105.51 | 593,400 |
| 2025-01-07 | $104.70 | $107.14 | $102.61 | $106.48 | $106.48 | 887,184 |
| 2025-01-06 | $109.00 | $109.61 | $104.81 | $104.90 | $104.90 | 626,337 |
| 2025-01-03 | $107.08 | $108.66 | $106.00 | $107.93 | $107.93 | 591,230 |
| 2025-01-02 | $107.70 | $108.98 | $106.39 | $108.01 | $108.01 | 496,293 |
| 2024-12-31 | $106.52 | $108.25 | $105.65 | $106.68 | $106.68 | 338,015 |
| 2024-12-30 | $102.92 | $106.70 | $102.92 | $105.96 | $105.96 | 392,161 |
| 2024-12-27 | $103.08 | $104.04 | $101.59 | $102.82 | $102.82 | 278,532 |
| 2024-12-26 | $104.00 | $104.88 | $102.70 | $103.49 | $103.49 | 325,482 |
| 2024-12-24 | $104.92 | $105.00 | $103.13 | $104.22 | $104.22 | 175,536 |
| 2024-12-23 | $104.21 | $105.20 | $102.22 | $104.86 | $104.86 | 400,002 |
| 2024-12-20 | $106.34 | $109.15 | $103.19 | $103.69 | $103.69 | 1,206,852 |
| 2024-12-19 | $111.15 | $111.73 | $107.55 | $108.29 | $108.29 | 329,415 |
| 2024-12-18 | $112.51 | $113.82 | $108.65 | $109.89 | $109.89 | 429,480 |
| 2024-12-17 | $114.76 | $114.76 | $110.41 | $111.95 | $111.95 | 845,055 |
| 2024-12-16 | $116.50 | $117.04 | $115.02 | $116.10 | $116.10 | 358,502 |
| 2024-12-13 | $116.98 | $117.55 | $115.54 | $116.48 | $116.48 | 301,696 |
| 2024-12-12 | $116.53 | $118.19 | $114.70 | $118.02 | $118.02 | 331,551 |
| 2024-12-11 | $116.49 | $118.40 | $114.53 | $117.06 | $117.06 | 457,562 |
| 2024-12-10 | $115.29 | $116.60 | $114.01 | $115.88 | $115.88 | 590,133 |
| 2024-12-09 | $120.38 | $122.87 | $115.92 | $115.95 | $115.95 | 356,305 |
| 2024-12-06 | $124.77 | $125.78 | $116.26 | $117.11 | $117.11 | 426,403 |
| 2024-12-05 | $125.00 | $125.00 | $122.77 | $124.75 | $124.75 | 331,927 |
| 2024-12-04 | $127.99 | $128.65 | $123.43 | $124.31 | $124.31 | 473,374 |
| 2024-12-03 | $128.00 | $129.00 | $127.01 | $127.56 | $127.56 | 268,802 |
| 2024-12-02 | $130.23 | $131.57 | $127.08 | $127.84 | $127.84 | 369,546 |
| 2024-11-29 | $132.64 | $133.63 | $129.68 | $130.70 | $130.70 | 193,393 |
| 2024-11-27 | $131.85 | $134.14 | $131.39 | $131.39 | $131.39 | 310,285 |
| 2024-11-26 | $132.06 | $133.66 | $131.21 | $132.55 | $132.55 | 585,138 |
| 2024-11-25 | $132.61 | $134.59 | $131.89 | $133.33 | $133.33 | 495,195 |
| 2024-11-22 | $132.36 | $133.05 | $131.02 | $131.73 | $131.73 | 553,584 |
| 2024-11-21 | $127.57 | $133.12 | $126.59 | $132.64 | $132.64 | 558,258 |
| 2024-11-20 | $126.64 | $128.00 | $125.94 | $126.01 | $126.01 | 348,619 |
| 2024-11-19 | $125.50 | $126.81 | $124.08 | $126.58 | $126.58 | 445,329 |
| 2024-11-18 | $125.44 | $127.70 | $124.37 | $126.39 | $126.39 | 479,002 |
| 2024-11-15 | $124.70 | $126.18 | $123.67 | $124.15 | $124.15 | 426,480 |
| 2024-11-14 | $125.72 | $127.07 | $122.36 | $123.60 | $123.35 | 652,234 |
| 2024-11-13 | $126.75 | $127.56 | $124.48 | $125.16 | $124.91 | 844,183 |
| 2024-11-12 | $128.77 | $129.41 | $126.36 | $126.80 | $126.55 | 1,575,346 |
| 2024-11-11 | $128.63 | $130.47 | $127.00 | $129.74 | $129.48 | 456,121 |
| 2024-11-08 | $127.01 | $129.97 | $126.25 | $128.02 | $127.76 | 517,923 |
| 2024-11-07 | $128.11 | $128.95 | $124.02 | $127.66 | $127.40 | 723,819 |
| 2024-11-06 | $119.40 | $128.07 | $116.95 | $127.08 | $126.82 | 1,473,863 |
| 2024-11-05 | $108.35 | $113.71 | $105.89 | $113.63 | $113.40 | 1,025,809 |
| 2024-11-04 | $109.77 | $109.94 | $107.50 | $108.07 | $107.85 | 585,275 |
| 2024-11-01 | $111.33 | $112.38 | $109.12 | $109.31 | $109.09 | 371,918 |
| 2024-10-31 | $110.18 | $112.05 | $108.67 | $110.92 | $110.70 | 314,809 |
| 2024-10-30 | $109.96 | $112.70 | $109.04 | $109.66 | $109.44 | 409,556 |
| 2024-10-29 | $109.67 | $111.00 | $108.79 | $110.38 | $110.16 | 357,627 |
| 2024-10-28 | $107.47 | $109.67 | $107.25 | $109.35 | $109.13 | 238,700 |
| 2024-10-25 | $107.63 | $108.57 | $107.10 | $107.78 | $107.56 | 253,470 |
| 2024-10-24 | $106.57 | $107.13 | $105.50 | $106.51 | $106.30 | 240,190 |
| 2024-10-23 | $106.75 | $106.75 | $104.57 | $106.34 | $106.13 | 519,579 |
| 2024-10-22 | $108.27 | $108.99 | $107.08 | $107.54 | $107.32 | 553,242 |
| 2024-10-21 | $107.79 | $108.63 | $105.65 | $107.95 | $107.73 | 457,754 |
| 2024-10-18 | $108.38 | $108.38 | $105.44 | $107.46 | $107.24 | 1,064,644 |
| 2024-10-17 | $110.23 | $110.59 | $107.55 | $107.56 | $107.34 | 352,927 |
| 2024-10-16 | $109.07 | $110.49 | $108.52 | $109.35 | $109.13 | 298,787 |
| 2024-10-15 | $108.73 | $110.92 | $107.87 | $107.92 | $107.70 | 368,353 |
| 2024-10-14 | $110.00 | $110.84 | $108.90 | $110.67 | $110.45 | 310,326 |
| 2024-10-11 | $108.70 | $111.58 | $108.70 | $110.68 | $110.46 | 328,715 |
| 2024-10-10 | $106.60 | $109.50 | $106.59 | $109.30 | $109.08 | 278,255 |
| 2024-10-09 | $105.00 | $107.42 | $104.29 | $106.95 | $106.74 | 503,966 |
| 2024-10-08 | $105.60 | $106.43 | $103.12 | $105.65 | $105.44 | 502,364 |
| 2024-10-07 | $105.81 | $108.71 | $104.00 | $107.64 | $107.42 | 666,523 |
| 2024-10-04 | $103.03 | $105.13 | $102.51 | $104.57 | $104.36 | 311,631 |
| 2024-10-03 | $100.66 | $102.14 | $99.80 | $102.12 | $101.91 | 487,978 |
| 2024-10-02 | $103.59 | $104.72 | $101.05 | $101.36 | $101.16 | 446,480 |
| 2024-10-01 | $104.37 | $104.83 | $102.45 | $102.99 | $102.78 | 241,471 |
| 2024-09-30 | $104.57 | $106.96 | $103.66 | $104.65 | $104.44 | 266,691 |
| 2024-09-27 | $104.80 | $106.58 | $104.14 | $104.33 | $104.12 | 370,038 |
| 2024-09-26 | $102.75 | $104.84 | $101.88 | $104.13 | $103.92 | 442,920 |
| 2024-09-25 | $102.02 | $102.14 | $100.31 | $100.84 | $100.64 | 472,722 |
| 2024-09-24 | $98.71 | $103.74 | $98.60 | $102.36 | $102.15 | 648,709 |
| 2024-09-23 | $98.11 | $98.48 | $96.14 | $96.71 | $96.52 | 494,622 |
| 2024-09-20 | $97.53 | $99.21 | $96.56 | $97.33 | $97.13 | 1,215,282 |
| 2024-09-19 | $96.94 | $97.91 | $95.04 | $97.70 | $97.50 | 392,456 |
| 2024-09-18 | $96.20 | $96.97 | $93.41 | $94.33 | $94.14 | 338,639 |
| 2024-09-17 | $97.82 | $97.82 | $95.57 | $95.73 | $95.54 | 302,935 |
| 2024-09-16 | $97.21 | $98.00 | $96.03 | $97.04 | $96.84 | 205,123 |
| 2024-09-13 | $95.00 | $97.95 | $94.42 | $96.41 | $96.22 | 247,822 |
| 2024-09-12 | $92.13 | $95.28 | $91.58 | $93.63 | $93.44 | 267,126 |
| 2024-09-11 | $89.89 | $91.44 | $88.50 | $91.15 | $90.97 | 337,346 |
| 2024-09-10 | $91.21 | $92.10 | $88.65 | $89.68 | $89.50 | 402,229 |
| 2024-09-09 | $91.60 | $91.95 | $90.34 | $91.21 | $91.03 | 315,975 |
| 2024-09-06 | $94.20 | $94.38 | $89.85 | $91.40 | $91.22 | 497,319 |
| 2024-09-05 | $94.85 | $95.39 | $93.24 | $93.24 | $93.05 | 360,606 |
| 2024-09-04 | $96.09 | $96.54 | $94.15 | $94.65 | $94.46 | 327,195 |
| 2024-09-03 | $100.78 | $101.97 | $95.43 | $95.71 | $95.52 | 508,063 |
| 2024-08-30 | $101.61 | $102.54 | $101.05 | $102.28 | $102.07 | 346,283 |
| 2024-08-29 | $99.75 | $103.00 | $99.37 | $101.61 | $101.16 | 673,364 |
| 2024-08-28 | $95.64 | $99.04 | $94.78 | $98.98 | $98.54 | 665,135 |
| 2024-08-27 | $93.63 | $97.41 | $93.06 | $96.03 | $95.60 | 464,206 |
| 2024-08-26 | $95.50 | $96.71 | $93.37 | $93.54 | $93.12 | 605,665 |
| 2024-08-23 | $92.35 | $95.30 | $91.00 | $94.87 | $94.45 | 553,078 |
| 2024-08-22 | $95.50 | $96.81 | $88.69 | $91.43 | $91.02 | 1,374,145 |
| 2024-08-21 | $101.00 | $103.85 | $95.21 | $95.54 | $95.12 | 2,133,583 |
| 2024-08-20 | $95.81 | $96.61 | $93.73 | $94.73 | $94.31 | 326,060 |
| 2024-08-19 | $96.06 | $96.98 | $95.30 | $95.81 | $95.38 | 280,879 |
| 2024-08-16 | $93.27 | $96.31 | $93.27 | $95.81 | $95.38 | 197,125 |
| 2024-08-15 | $95.27 | $95.27 | $93.25 | $93.67 | $93.25 | 236,762 |
| 2024-08-14 | $96.13 | $96.13 | $91.08 | $93.11 | $92.70 | 338,229 |
| 2024-08-13 | $95.80 | $96.14 | $94.72 | $95.60 | $95.18 | 219,774 |
| 2024-08-12 | $97.13 | $97.53 | $94.87 | $95.49 | $95.07 | 258,406 |
| 2024-08-09 | $92.49 | $96.54 | $92.14 | $96.08 | $95.65 | 404,992 |
| 2024-08-08 | $97.00 | $97.65 | $91.81 | $92.46 | $92.05 | 706,732 |
| 2024-08-07 | $91.22 | $91.68 | $87.60 | $88.45 | $88.06 | 417,487 |
| 2024-08-06 | $90.08 | $91.01 | $88.89 | $89.50 | $89.10 | 288,175 |
| 2024-08-05 | $86.85 | $89.62 | $85.00 | $89.17 | $88.77 | 561,875 |
| 2024-08-02 | $93.90 | $94.33 | $91.51 | $92.07 | $91.66 | 526,702 |
| 2024-08-01 | $101.98 | $102.09 | $94.64 | $96.89 | $96.46 | 461,429 |
| 2024-07-31 | $98.91 | $101.08 | $98.19 | $99.81 | $99.37 | 241,243 |
| 2024-07-30 | $97.26 | $97.80 | $96.05 | $96.90 | $96.47 | 210,586 |
| 2024-07-29 | $98.90 | $101.19 | $95.80 | $97.67 | $97.24 | 266,611 |
| 2024-07-26 | $97.06 | $99.14 | $96.55 | $98.69 | $98.25 | 200,964 |
| 2024-07-25 | $97.15 | $97.97 | $93.10 | $96.10 | $95.67 | 359,041 |
| 2024-07-24 | $98.99 | $100.57 | $97.10 | $97.15 | $96.72 | 353,096 |
| 2024-07-23 | $98.82 | $99.85 | $96.62 | $99.58 | $99.14 | 260,967 |
| 2024-07-22 | $100.80 | $100.80 | $99.08 | $99.16 | $98.72 | 291,183 |
| 2024-07-19 | $99.49 | $101.56 | $99.36 | $100.14 | $99.70 | 249,291 |
| 2024-07-18 | $102.33 | $102.49 | $98.48 | $99.98 | $99.54 | 383,634 |
| 2024-07-17 | $106.78 | $107.77 | $102.13 | $102.15 | $101.70 | 396,924 |
| 2024-07-16 | $105.60 | $107.09 | $102.00 | $106.64 | $106.17 | 534,793 |
| 2024-07-15 | $102.50 | $107.28 | $101.79 | $105.39 | $104.92 | 645,838 |
| 2024-07-12 | $102.00 | $102.70 | $100.25 | $101.30 | $100.85 | 291,905 |
| 2024-07-11 | $100.05 | $101.28 | $98.19 | $100.70 | $100.25 | 353,620 |
| 2024-07-10 | $99.93 | $100.58 | $97.92 | $98.68 | $98.24 | 341,773 |
| 2024-07-09 | $100.65 | $103.07 | $99.90 | $99.96 | $99.52 | 319,488 |
| 2024-07-08 | $101.27 | $102.39 | $100.79 | $101.15 | $100.70 | 266,509 |
| 2024-07-05 | $102.58 | $102.58 | $99.47 | $101.23 | $100.78 | 289,014 |
| 2024-07-03 | $103.22 | $107.39 | $102.30 | $102.83 | $102.37 | 246,698 |
| 2024-07-02 | $106.42 | $107.59 | $102.97 | $103.22 | $102.76 | 377,265 |
| 2024-07-01 | $103.87 | $107.59 | $103.18 | $107.31 | $106.83 | 561,863 |
| 2024-06-28 | $97.58 | $102.62 | $97.58 | $102.03 | $101.58 | 744,289 |
| 2024-06-27 | $101.50 | $102.28 | $96.36 | $96.37 | $95.94 | 412,236 |
| 2024-06-26 | $99.59 | $101.50 | $99.20 | $100.88 | $100.43 | 440,610 |
| 2024-06-25 | $99.98 | $99.98 | $98.43 | $99.41 | $98.97 | 357,416 |
| 2024-06-24 | $97.36 | $100.97 | $97.18 | $99.91 | $99.47 | 378,166 |
| 2024-06-21 | $97.77 | $97.94 | $95.92 | $96.88 | $96.45 | 1,929,540 |
| 2024-06-20 | $97.56 | $100.03 | $96.39 | $97.94 | $97.50 | 321,810 |
| 2024-06-18 | $95.65 | $97.38 | $95.11 | $97.18 | $96.75 | 242,829 |
| 2024-06-17 | $96.58 | $97.19 | $94.78 | $95.73 | $95.30 | 327,648 |
| 2024-06-14 | $98.79 | $99.97 | $96.96 | $97.39 | $96.96 | 221,982 |
| 2024-06-13 | $98.29 | $98.97 | $96.31 | $98.95 | $98.51 | 269,903 |
| 2024-06-12 | $98.50 | $100.64 | $97.05 | $98.90 | $98.46 | 270,728 |
| 2024-06-11 | $96.68 | $97.86 | $95.61 | $97.55 | $97.12 | 265,860 |
| 2024-06-10 | $97.56 | $98.23 | $93.78 | $98.21 | $97.77 | 343,269 |
| 2024-06-07 | $99.09 | $99.57 | $97.23 | $98.23 | $97.79 | 233,212 |
| 2024-06-06 | $98.09 | $100.96 | $97.67 | $99.84 | $99.40 | 288,675 |
| 2024-06-05 | $99.02 | $99.06 | $96.17 | $98.12 | $97.68 | 346,389 |
| 2024-06-04 | $104.37 | $104.50 | $97.15 | $98.90 | $98.46 | 741,081 |
| 2024-06-03 | $103.70 | $107.94 | $102.70 | $105.70 | $105.23 | 528,116 |
| 2024-05-31 | $100.00 | $104.18 | $99.05 | $103.67 | $103.21 | 750,616 |
| 2024-05-30 | $95.41 | $99.37 | $94.92 | $98.97 | $98.53 | 515,702 |
| 2024-05-29 | $97.44 | $97.70 | $95.28 | $95.38 | $94.96 | 250,150 |
| 2024-05-28 | $97.50 | $99.16 | $97.01 | $98.01 | $97.57 | 342,417 |
| 2024-05-24 | $96.41 | $97.68 | $95.53 | $97.01 | $96.58 | 246,321 |
| 2024-05-23 | $97.09 | $98.34 | $94.91 | $95.57 | $95.15 | 320,109 |
| 2024-05-22 | $97.25 | $98.48 | $95.65 | $97.09 | $96.66 | 375,725 |
| 2024-05-21 | $93.69 | $98.03 | $93.19 | $97.99 | $97.55 | 399,982 |
| 2024-05-20 | $91.50 | $94.31 | $90.21 | $93.92 | $93.50 | 544,274 |
| 2024-05-17 | $88.66 | $90.73 | $87.83 | $90.69 | $90.29 | 354,927 |
| 2024-05-16 | $90.63 | $91.35 | $88.04 | $88.09 | $87.70 | 397,554 |
| 2024-05-15 | $87.50 | $90.61 | $86.86 | $90.53 | $90.13 | 372,728 |
| 2024-05-14 | $87.93 | $88.47 | $86.33 | $87.12 | $86.73 | 386,751 |
| 2024-05-13 | $87.18 | $88.62 | $85.82 | $86.99 | $86.60 | 261,858 |
| 2024-05-10 | $88.08 | $88.30 | $85.27 | $86.51 | $86.13 | 357,528 |
| 2024-05-09 | $86.07 | $88.04 | $85.03 | $87.88 | $87.49 | 416,986 |
| 2024-05-08 | $85.85 | $86.85 | $83.37 | $85.71 | $85.33 | 368,079 |
| 2024-05-07 | $82.04 | $89.23 | $82.04 | $86.52 | $86.14 | 690,741 |
| 2024-05-06 | $83.90 | $85.42 | $83.45 | $83.48 | $83.11 | 377,734 |
| 2024-05-03 | $83.09 | $84.36 | $82.42 | $83.89 | $83.52 | 324,803 |
| 2024-05-02 | $82.29 | $84.40 | $81.44 | $82.20 | $81.83 | 362,077 |
| 2024-05-01 | $83.34 | $83.76 | $80.80 | $81.42 | $81.06 | 355,374 |
| 2024-04-30 | $86.95 | $86.95 | $82.58 | $82.76 | $82.39 | 439,406 |
| 2024-04-29 | $86.38 | $88.00 | $85.23 | $87.87 | $87.48 | 295,024 |
| 2024-04-26 | $86.04 | $86.68 | $84.30 | $85.73 | $85.35 | 260,270 |
| 2024-04-25 | $83.64 | $86.86 | $82.63 | $86.15 | $85.77 | 454,668 |
| 2024-04-24 | $84.43 | $84.65 | $82.31 | $83.43 | $83.06 | 301,515 |
| 2024-04-23 | $83.14 | $84.17 | $81.95 | $84.03 | $83.66 | 258,847 |
| 2024-04-22 | $83.67 | $85.19 | $82.73 | $84.22 | $83.85 | 257,187 |
| 2024-04-19 | $83.45 | $84.84 | $83.45 | $84.08 | $83.71 | 291,624 |
| 2024-04-18 | $85.60 | $86.37 | $83.20 | $84.00 | $83.63 | 292,734 |
| 2024-04-17 | $89.40 | $89.50 | $85.48 | $85.52 | $85.14 | 478,821 |
| 2024-04-16 | $84.69 | $88.60 | $83.40 | $88.40 | $88.01 | 523,131 |
| 2024-04-15 | $84.00 | $85.77 | $83.09 | $84.96 | $84.58 | 418,907 |
| 2024-04-12 | $84.09 | $84.09 | $82.08 | $83.61 | $83.24 | 321,093 |
| 2024-04-11 | $84.00 | $85.27 | $81.97 | $83.37 | $83.00 | 503,502 |
| 2024-04-10 | $80.99 | $84.14 | $80.91 | $84.05 | $83.68 | 332,597 |
| 2024-04-09 | $83.79 | $84.08 | $81.19 | $82.66 | $82.29 | 268,001 |
| 2024-04-08 | $82.45 | $84.08 | $81.56 | $83.02 | $82.65 | 379,783 |
| 2024-04-05 | $81.40 | $83.30 | $80.94 | $81.78 | $81.42 | 363,933 |
| 2024-04-04 | $84.58 | $84.62 | $80.70 | $80.83 | $80.47 | 594,926 |
| 2024-04-03 | $83.00 | $86.40 | $82.80 | $84.79 | $84.41 | 480,102 |
| 2024-04-02 | $83.41 | $83.63 | $81.63 | $82.83 | $82.46 | 450,336 |
| 2024-04-01 | $83.90 | $84.79 | $81.90 | $82.52 | $82.15 | 341,154 |
| 2024-03-28 | $83.55 | $84.49 | $81.99 | $83.76 | $83.39 | 564,430 |
| 2024-03-27 | $80.96 | $84.93 | $80.30 | $82.97 | $82.60 | 850,676 |
| 2024-03-26 | $79.81 | $81.64 | $77.80 | $80.50 | $80.14 | 2,325,986 |
| 2024-03-25 | $85.77 | $88.22 | $85.77 | $86.35 | $85.97 | 500,512 |
| 2024-03-22 | $85.14 | $87.55 | $85.04 | $85.17 | $84.79 | 496,837 |
| 2024-03-21 | $84.00 | $85.54 | $83.22 | $85.53 | $85.15 | 428,910 |
| 2024-03-20 | $82.00 | $84.72 | $81.92 | $83.88 | $83.51 | 442,786 |
| 2024-03-19 | $81.00 | $83.22 | $80.60 | $82.98 | $82.61 | 300,929 |
| 2024-03-18 | $81.10 | $83.43 | $80.83 | $81.55 | $81.19 | 475,095 |
| 2024-03-15 | $81.33 | $83.91 | $80.03 | $81.00 | $80.64 | 2,224,349 |
| 2024-03-14 | $80.88 | $81.99 | $79.00 | $81.37 | $81.01 | 573,700 |
| 2024-03-13 | $81.12 | $82.32 | $80.36 | $80.82 | $80.46 | 580,062 |
| 2024-03-12 | $85.54 | $85.55 | $80.95 | $81.38 | $81.02 | 608,415 |
| 2024-03-11 | $90.01 | $90.01 | $85.00 | $85.26 | $84.88 | 676,839 |
| 2024-03-08 | $94.82 | $95.46 | $90.49 | $92.07 | $91.66 | 538,224 |
| 2024-03-07 | $93.02 | $97.20 | $93.02 | $94.63 | $94.21 | 563,895 |
| 2024-03-06 | $91.76 | $93.14 | $90.70 | $92.81 | $92.40 | 541,308 |
| 2024-03-05 | $89.53 | $92.18 | $88.93 | $90.54 | $90.14 | 644,384 |
| 2024-03-04 | $90.57 | $92.20 | $89.61 | $90.26 | $89.86 | 718,887 |
| 2024-03-01 | $86.60 | $90.31 | $86.60 | $88.91 | $88.51 | 711,168 |
| 2024-02-29 | $82.98 | $86.61 | $82.29 | $85.82 | $85.44 | 728,032 |
| 2024-02-28 | $82.27 | $84.26 | $82.18 | $82.34 | $81.97 | 616,913 |
| 2024-02-27 | $82.96 | $84.71 | $82.10 | $82.92 | $82.55 | 405,098 |
| 2024-02-26 | $80.74 | $82.85 | $80.74 | $82.56 | $82.19 | 479,819 |
| 2024-02-23 | $80.62 | $81.33 | $79.05 | $80.62 | $80.26 | 444,628 |
| 2024-02-22 | $79.52 | $81.09 | $77.37 | $81.03 | $80.67 | 577,838 |
| 2024-02-21 | $77.00 | $81.07 | $76.84 | $79.43 | $79.08 | 708,769 |
| 2024-02-20 | $78.47 | $78.80 | $75.43 | $76.29 | $75.95 | 521,393 |
| 2024-02-16 | $80.02 | $80.49 | $78.09 | $78.96 | $78.61 | 500,569 |
| 2024-02-15 | $79.56 | $81.13 | $78.09 | $80.43 | $80.07 | 605,083 |
| 2024-02-14 | $82.50 | $82.68 | $78.43 | $80.43 | $80.07 | 961,638 |
| 2024-02-13 | $82.75 | $84.75 | $81.22 | $82.07 | $81.71 | 538,520 |
| 2024-02-12 | $83.15 | $85.62 | $82.34 | $83.92 | $83.55 | 564,165 |
| 2024-02-09 | $85.79 | $85.79 | $82.16 | $83.22 | $82.85 | 527,070 |
| 2024-02-08 | $82.52 | $86.27 | $80.40 | $85.78 | $85.40 | 715,906 |
| 2024-02-07 | $87.05 | $87.05 | $83.35 | $83.58 | $83.21 | 830,213 |
| 2024-02-06 | $94.42 | $94.42 | $85.18 | $86.71 | $86.32 | 1,377,465 |
| 2024-02-05 | $93.55 | $93.55 | $90.25 | $91.58 | $91.17 | 893,201 |
| 2024-02-02 | $94.97 | $95.67 | $93.72 | $94.41 | $93.99 | 440,303 |
| 2024-02-01 | $95.35 | $96.24 | $93.04 | $95.57 | $95.15 | 404,498 |
| 2024-01-31 | $95.38 | $97.49 | $93.94 | $94.60 | $94.18 | 526,734 |
| 2024-01-30 | $92.40 | $95.57 | $91.92 | $95.43 | $95.01 | 875,462 |
| 2024-01-29 | $95.00 | $95.37 | $93.32 | $93.68 | $93.26 | 344,396 |
| 2024-01-26 | $94.27 | $95.11 | $92.80 | $94.90 | $94.48 | 482,748 |
| 2024-01-25 | $99.09 | $99.09 | $94.16 | $94.33 | $93.91 | 473,152 |
| 2024-01-24 | $98.63 | $99.89 | $97.47 | $97.57 | $97.14 | 390,519 |
| 2024-01-23 | $96.17 | $97.72 | $95.53 | $96.98 | $96.55 | 383,043 |
| 2024-01-22 | $100.50 | $101.04 | $93.89 | $95.95 | $95.52 | 722,665 |
| 2024-01-19 | $99.98 | $100.99 | $98.40 | $100.92 | $100.47 | 354,033 |
| 2024-01-18 | $95.97 | $99.76 | $94.52 | $99.41 | $98.97 | 397,623 |
| 2024-01-17 | $92.75 | $95.00 | $92.36 | $94.89 | $94.47 | 352,132 |
| 2024-01-16 | $96.00 | $96.90 | $93.02 | $94.06 | $93.64 | 416,207 |
| 2024-01-12 | $96.38 | $97.59 | $94.87 | $96.02 | $95.59 | 351,970 |
| 2024-01-11 | $94.95 | $96.19 | $94.05 | $95.23 | $94.81 | 482,916 |
| 2024-01-10 | $99.54 | $99.66 | $93.68 | $94.93 | $94.51 | 551,550 |
| 2024-01-09 | $101.79 | $101.79 | $98.80 | $99.73 | $99.29 | 346,674 |
| 2024-01-08 | $103.32 | $103.32 | $99.30 | $101.98 | $101.53 | 348,637 |
| 2024-01-05 | $105.26 | $106.17 | $103.86 | $104.50 | $104.04 | 372,332 |
| 2024-01-04 | $104.75 | $108.02 | $103.49 | $104.60 | $104.14 | 556,498 |
| 2024-01-03 | $100.97 | $104.95 | $99.87 | $102.39 | $101.94 | 492,332 |
| 2024-01-02 | $101.00 | $103.99 | $100.45 | $101.13 | $100.68 | 390,082 |
| 2023-12-29 | $101.50 | $102.77 | $99.32 | $100.53 | $100.08 | 385,799 |
| 2023-12-28 | $102.43 | $103.69 | $101.02 | $101.44 | $100.99 | 318,549 |
| 2023-12-27 | $103.58 | $104.39 | $103.10 | $103.17 | $102.71 | 252,487 |
| 2023-12-26 | $104.02 | $104.58 | $102.75 | $103.58 | $103.12 | 267,629 |
| 2023-12-22 | $101.72 | $104.09 | $101.13 | $102.77 | $102.31 | 302,733 |
| 2023-12-21 | $99.85 | $101.82 | $99.75 | $100.74 | $100.29 | 365,338 |
| 2023-12-20 | $101.67 | $103.40 | $98.47 | $98.80 | $98.36 | 541,635 |
| 2023-12-19 | $96.33 | $101.42 | $94.40 | $101.16 | $100.71 | 643,527 |
| 2023-12-18 | $99.90 | $100.09 | $95.27 | $95.55 | $95.13 | 822,776 |
| 2023-12-15 | $97.37 | $98.19 | $96.08 | $97.97 | $97.53 | 1,376,082 |
| 2023-12-14 | $97.50 | $98.56 | $95.57 | $97.45 | $97.02 | 686,749 |
| 2023-12-13 | $93.40 | $95.53 | $91.38 | $95.42 | $95.00 | 1,088,227 |
| 2023-12-12 | $97.43 | $97.50 | $91.53 | $93.07 | $92.66 | 807,002 |
| 2023-12-11 | $100.76 | $101.57 | $97.51 | $98.52 | $98.08 | 661,948 |
| 2023-12-08 | $103.95 | $104.80 | $99.47 | $101.72 | $101.27 | 639,260 |
| 2023-12-07 | $101.98 | $105.05 | $101.05 | $103.97 | $103.51 | 512,914 |
| 2023-12-06 | $110.56 | $113.10 | $101.94 | $101.95 | $101.50 | 652,825 |
| 2023-12-05 | $111.37 | $111.87 | $108.84 | $111.02 | $110.53 | 408,440 |
| 2023-12-04 | $111.82 | $112.92 | $110.73 | $111.93 | $111.43 | 494,035 |
| 2023-12-01 | $106.06 | $114.30 | $106.00 | $113.09 | $112.59 | 667,385 |
| 2023-11-30 | $104.07 | $107.33 | $103.54 | $106.67 | $106.20 | 431,786 |
| 2023-11-29 | $103.83 | $105.07 | $101.67 | $103.23 | $102.77 | 369,261 |
| 2023-11-28 | $105.42 | $105.42 | $102.58 | $103.37 | $102.91 | 299,183 |
| 2023-11-27 | $104.13 | $105.25 | $103.46 | $104.67 | $104.20 | 339,484 |
| 2023-11-24 | $103.58 | $106.19 | $103.58 | $104.38 | $103.92 | 170,172 |
| 2023-11-22 | $99.76 | $104.38 | $98.23 | $103.88 | $103.42 | 320,324 |
| 2023-11-21 | $100.86 | $103.83 | $100.58 | $101.35 | $100.90 | 342,641 |
| 2023-11-20 | $101.65 | $102.22 | $100.25 | $100.96 | $100.51 | 305,718 |
| 2023-11-17 | $99.04 | $101.82 | $99.04 | $101.14 | $100.69 | 467,366 |
| 2023-11-16 | $99.82 | $101.71 | $97.30 | $98.08 | $97.64 | 469,269 |
| 2023-11-15 | $98.93 | $101.65 | $98.32 | $99.82 | $99.38 | 385,779 |
| 2023-11-14 | $96.24 | $100.36 | $95.23 | $99.57 | $99.13 | 494,527 |
| 2023-11-13 | $96.27 | $96.62 | $94.89 | $94.99 | $94.57 | 414,605 |
| 2023-11-10 | $94.77 | $96.70 | $93.87 | $95.54 | $95.12 | 378,105 |
| 2023-11-09 | $93.71 | $95.14 | $92.83 | $93.30 | $92.89 | 565,960 |
| 2023-11-08 | $91.70 | $93.38 | $91.00 | $92.79 | $92.38 | 473,365 |
| 2023-11-07 | $94.13 | $94.45 | $90.61 | $92.82 | $92.41 | 652,605 |
| 2023-11-06 | $98.10 | $98.10 | $94.45 | $96.24 | $95.81 | 470,010 |
| 2023-11-03 | $97.91 | $99.00 | $96.79 | $97.82 | $97.39 | 445,528 |
| 2023-11-02 | $97.50 | $98.68 | $95.55 | $97.92 | $97.48 | 576,650 |
| 2023-11-01 | $93.86 | $97.09 | $92.43 | $96.44 | $96.01 | 579,595 |
| 2023-10-31 | $94.03 | $94.23 | $86.70 | $91.89 | $91.48 | 1,730,976 |
| 2023-10-30 | $104.00 | $104.94 | $99.48 | $102.17 | $101.72 | 511,997 |
| 2023-10-27 | $101.88 | $103.82 | $101.22 | $103.73 | $103.27 | 348,954 |
| 2023-10-26 | $100.79 | $102.95 | $100.02 | $100.72 | $100.27 | 318,319 |
| 2023-10-25 | $104.65 | $105.10 | $101.38 | $102.62 | $102.16 | 404,049 |
| 2023-10-24 | $105.08 | $107.00 | $103.72 | $104.66 | $104.19 | 271,918 |
| 2023-10-23 | $103.00 | $105.15 | $102.33 | $104.02 | $103.56 | 366,134 |
| 2023-10-20 | $106.17 | $106.81 | $102.73 | $103.65 | $103.19 | 534,929 |
| 2023-10-19 | $108.40 | $108.50 | $105.75 | $106.47 | $106.00 | 412,639 |
| 2023-10-18 | $111.12 | $111.72 | $108.36 | $109.01 | $108.53 | 352,306 |
| 2023-10-17 | $109.01 | $112.49 | $109.01 | $111.08 | $110.59 | 443,549 |
| 2023-10-16 | $108.25 | $109.97 | $107.12 | $109.42 | $108.93 | 489,269 |
| 2023-10-13 | $107.58 | $109.61 | $106.50 | $107.38 | $106.90 | 321,826 |
| 2023-10-12 | $106.59 | $106.91 | $104.40 | $105.77 | $105.30 | 379,614 |
| 2023-10-11 | $106.53 | $107.82 | $104.80 | $106.53 | $106.06 | 441,834 |
| 2023-10-10 | $107.86 | $110.11 | $107.80 | $108.19 | $107.71 | 495,663 |
| 2023-10-09 | $103.74 | $109.08 | $103.38 | $107.67 | $107.19 | 547,842 |
| 2023-10-06 | $99.20 | $102.96 | $98.63 | $102.13 | $101.68 | 358,394 |
| 2023-10-05 | $97.72 | $100.41 | $97.66 | $99.15 | $98.71 | 410,109 |
| 2023-10-04 | $99.55 | $100.38 | $96.03 | $97.69 | $97.26 | 488,214 |
| 2023-10-03 | $100.00 | $101.15 | $98.62 | $99.94 | $99.50 | 520,577 |
| 2023-10-02 | $103.81 | $103.87 | $98.06 | $100.70 | $100.25 | 784,026 |
| 2023-09-29 | $105.01 | $106.98 | $104.19 | $104.91 | $104.44 | 679,942 |
| 2023-09-28 | $100.85 | $105.07 | $100.84 | $105.01 | $104.54 | 656,933 |
| 2023-09-27 | $98.18 | $101.74 | $98.18 | $100.21 | $99.76 | 566,140 |
| 2023-09-26 | $96.00 | $97.33 | $95.69 | $96.85 | $96.42 | 438,217 |
| 2023-09-25 | $93.80 | $97.20 | $93.20 | $97.10 | $96.67 | 412,267 |
| 2023-09-22 | $94.33 | $95.05 | $93.16 | $94.02 | $93.60 | 497,963 |
| 2023-09-21 | $96.31 | $96.31 | $92.27 | $93.45 | $93.03 | 772,412 |
| 2023-09-20 | $98.33 | $100.11 | $96.92 | $96.92 | $96.49 | 465,689 |
| 2023-09-19 | $98.49 | $100.70 | $98.49 | $99.20 | $98.76 | 487,681 |
| 2023-09-18 | $99.24 | $100.14 | $97.63 | $98.28 | $97.84 | 869,920 |
| 2023-09-15 | $98.70 | $100.31 | $97.67 | $97.79 | $97.36 | 3,247,399 |
| 2023-09-14 | $96.83 | $99.61 | $96.71 | $99.48 | $99.04 | 828,081 |
| 2023-09-13 | $95.71 | $97.18 | $94.00 | $95.09 | $94.67 | 564,727 |
| 2023-09-12 | $93.89 | $95.69 | $92.93 | $95.34 | $94.92 | 638,069 |
| 2023-09-11 | $93.89 | $94.96 | $92.71 | $93.31 | $92.90 | 548,924 |
| 2023-09-08 | $91.57 | $94.12 | $90.33 | $92.88 | $92.47 | 569,097 |
| 2023-09-07 | $89.74 | $92.09 | $89.50 | $91.15 | $90.75 | 552,608 |
| 2023-09-06 | $92.36 | $93.43 | $89.16 | $89.95 | $89.55 | 543,439 |
| 2023-09-05 | $90.46 | $92.96 | $90.17 | $92.48 | $92.07 | 582,200 |
| 2023-09-01 | $87.67 | $91.66 | $87.62 | $90.37 | $89.97 | 623,988 |
| 2023-08-31 | $85.73 | $86.40 | $85.05 | $86.04 | $85.66 | 482,960 |
| 2023-08-30 | $85.63 | $86.49 | $85.00 | $85.76 | $85.38 | 393,923 |
| 2023-08-29 | $85.40 | $87.26 | $84.72 | $85.78 | $85.40 | 419,887 |
| 2023-08-28 | $84.10 | $87.07 | $84.10 | $84.91 | $84.53 | 420,837 |
| 2023-08-25 | $83.29 | $84.34 | $81.76 | $83.91 | $83.54 | 378,764 |
| 2023-08-24 | $84.48 | $84.50 | $82.60 | $83.14 | $82.77 | 674,441 |
| 2023-08-23 | $84.03 | $84.71 | $82.96 | $84.29 | $83.92 | 458,181 |
| 2023-08-22 | $84.20 | $85.17 | $83.68 | $84.26 | $83.89 | 362,953 |
| 2023-08-21 | $84.60 | $85.33 | $83.28 | $84.05 | $83.68 | 334,134 |
| 2023-08-18 | $82.94 | $84.40 | $82.01 | $83.97 | $83.60 | 510,674 |
| 2023-08-17 | $83.84 | $86.04 | $83.82 | $83.95 | $83.58 | 789,807 |
| 2023-08-16 | $80.18 | $83.60 | $80.11 | $83.21 | $82.84 | 626,720 |
| 2023-08-15 | $79.30 | $81.08 | $79.30 | $80.30 | $79.94 | 442,000 |
| 2023-08-14 | $79.89 | $81.39 | $78.53 | $80.01 | $79.65 | 466,916 |
| 2023-08-11 | $80.92 | $81.81 | $79.29 | $79.93 | $79.57 | 483,785 |
| 2023-08-10 | $83.02 | $83.03 | $79.54 | $80.82 | $80.46 | 759,584 |
| 2023-08-09 | $80.00 | $84.21 | $79.21 | $83.54 | $83.17 | 777,461 |
| 2023-08-08 | $71.23 | $80.90 | $70.66 | $79.82 | $79.47 | 1,259,567 |
| 2023-08-07 | $71.95 | $73.40 | $71.60 | $72.92 | $72.60 | 476,346 |
| 2023-08-04 | $71.42 | $72.59 | $70.61 | $71.63 | $71.31 | 395,285 |
| 2023-08-03 | $71.45 | $71.65 | $70.17 | $70.84 | $70.53 | 351,046 |
| 2023-08-02 | $72.43 | $72.43 | $70.03 | $71.57 | $71.25 | 376,211 |
| 2023-08-01 | $73.86 | $74.14 | $72.12 | $72.94 | $72.62 | 323,075 |
| 2023-07-31 | $73.19 | $74.85 | $72.27 | $74.52 | $74.19 | 391,608 |
| 2023-07-28 | $71.99 | $73.05 | $71.18 | $72.11 | $71.79 | 334,422 |
| 2023-07-27 | $71.25 | $72.61 | $70.11 | $71.38 | $71.06 | 396,934 |
| 2023-07-26 | $71.30 | $72.50 | $71.25 | $71.89 | $71.57 | 324,781 |
| 2023-07-25 | $70.75 | $73.11 | $70.59 | $72.14 | $71.82 | 574,269 |
| 2023-07-24 | $68.50 | $71.38 | $68.05 | $70.78 | $70.47 | 626,222 |
| 2023-07-21 | $68.76 | $68.76 | $67.19 | $68.21 | $67.91 | 384,355 |
| 2023-07-20 | $67.88 | $68.66 | $67.36 | $68.42 | $68.12 | 369,416 |
| 2023-07-19 | $65.87 | $67.23 | $65.34 | $67.20 | $66.90 | 421,619 |
| 2023-07-18 | $62.52 | $65.67 | $62.52 | $65.27 | $64.98 | 600,823 |
| 2023-07-17 | $62.23 | $63.05 | $61.72 | $62.60 | $62.32 | 479,666 |
| 2023-07-14 | $65.00 | $65.08 | $62.33 | $62.72 | $62.44 | 581,861 |
| 2023-07-13 | $66.05 | $67.04 | $65.04 | $65.04 | $64.75 | 631,926 |
| 2023-07-12 | $69.00 | $69.43 | $65.92 | $66.13 | $65.84 | 756,823 |
| 2023-07-11 | $68.35 | $68.47 | $67.53 | $67.89 | $67.59 | 402,717 |
| 2023-07-10 | $67.84 | $68.28 | $67.00 | $67.83 | $67.53 | 394,722 |
| 2023-07-07 | $66.92 | $68.50 | $66.23 | $67.84 | $67.54 | 298,177 |
| 2023-07-06 | $67.39 | $68.39 | $65.85 | $66.59 | $66.29 | 403,062 |
| 2023-07-05 | $67.89 | $69.60 | $67.29 | $67.91 | $67.61 | 504,432 |
| 2023-07-03 | $67.27 | $68.31 | $66.65 | $67.89 | $67.59 | 221,911 |
| 2023-06-30 | $67.47 | $69.17 | $67.34 | $67.81 | $67.51 | 556,571 |
| 2023-06-29 | $64.57 | $67.86 | $64.57 | $67.17 | $66.87 | 663,620 |
| 2023-06-28 | $64.17 | $64.95 | $63.32 | $64.40 | $64.11 | 327,484 |
| 2023-06-27 | $63.66 | $65.30 | $63.38 | $64.82 | $64.53 | 497,563 |
| 2023-06-26 | $65.46 | $66.20 | $63.51 | $63.53 | $63.25 | 637,467 |
| 2023-06-23 | $66.99 | $67.26 | $65.33 | $65.50 | $65.21 | 1,702,595 |
| 2023-06-22 | $68.95 | $68.95 | $67.33 | $68.04 | $67.74 | 408,264 |
| 2023-06-21 | $67.59 | $69.84 | $67.36 | $69.20 | $68.89 | 561,917 |
| 2023-06-20 | $65.22 | $68.88 | $64.47 | $67.63 | $67.33 | 857,481 |
| 2023-06-16 | $66.90 | $66.90 | $64.46 | $65.37 | $65.08 | 1,424,409 |
| 2023-06-15 | $61.05 | $67.02 | $61.05 | $66.25 | $65.96 | 1,285,538 |
| 2023-06-14 | $61.55 | $62.14 | $60.09 | $60.50 | $60.23 | 366,031 |
| 2023-06-13 | $60.97 | $61.74 | $60.42 | $60.99 | $60.72 | 501,804 |
| 2023-06-12 | $62.39 | $62.67 | $59.95 | $60.00 | $59.73 | 501,419 |
| 2023-06-09 | $62.70 | $63.78 | $62.07 | $62.98 | $62.70 | 346,519 |
| 2023-06-08 | $63.27 | $63.90 | $62.06 | $62.66 | $62.38 | 454,503 |
| 2023-06-07 | $62.10 | $64.00 | $61.51 | $63.16 | $62.88 | 622,386 |
| 2023-06-06 | $58.85 | $61.94 | $58.75 | $61.69 | $61.42 | 596,930 |
| 2023-06-05 | $57.86 | $60.55 | $57.61 | $59.49 | $59.23 | 774,384 |
| 2023-06-02 | $56.03 | $57.68 | $56.03 | $57.43 | $57.17 | 481,346 |
| 2023-06-01 | $54.13 | $55.42 | $54.13 | $55.29 | $55.04 | 513,024 |
| 2023-05-31 | $53.77 | $55.46 | $53.40 | $53.96 | $53.72 | 780,497 |
| 2023-05-30 | $56.50 | $56.80 | $53.84 | $54.49 | $54.25 | 1,176,173 |
| 2023-05-26 | $58.08 | $58.35 | $57.00 | $57.16 | $56.91 | 434,850 |
| 2023-05-25 | $57.73 | $58.45 | $56.32 | $57.88 | $57.62 | 609,750 |
| 2023-05-24 | $58.30 | $58.55 | $56.24 | $58.54 | $58.28 | 815,406 |
| 2023-05-23 | $58.35 | $59.50 | $57.99 | $58.59 | $58.33 | 646,365 |
| 2023-05-22 | $57.18 | $58.89 | $56.31 | $58.52 | $58.26 | 418,820 |
| 2023-05-19 | $58.39 | $58.65 | $57.11 | $57.48 | $57.22 | 479,086 |
| 2023-05-18 | $57.15 | $58.17 | $55.80 | $57.78 | $57.52 | 858,558 |
| 2023-05-17 | $58.68 | $59.03 | $57.34 | $57.37 | $57.12 | 619,288 |
| 2023-05-16 | $60.49 | $60.86 | $58.03 | $58.10 | $57.84 | 534,065 |
| 2023-05-15 | $59.82 | $60.87 | $59.08 | $60.69 | $60.42 | 484,031 |
| 2023-05-12 | $60.36 | $62.05 | $59.20 | $59.22 | $58.96 | 542,457 |
| 2023-05-11 | $64.42 | $64.72 | $60.80 | $61.81 | $60.41 | 713,169 |
| 2023-05-10 | $63.99 | $65.00 | $63.66 | $64.91 | $63.44 | 604,045 |
| 2023-05-09 | $62.51 | $64.82 | $62.50 | $63.76 | $62.32 | 578,759 |
| 2023-05-08 | $63.58 | $64.40 | $62.29 | $62.51 | $61.10 | 533,404 |
| 2023-05-05 | $62.72 | $63.14 | $61.77 | $62.51 | $61.10 | 483,842 |
| 2023-05-04 | $60.16 | $62.98 | $60.07 | $61.37 | $59.98 | 622,990 |
| 2023-05-03 | $63.82 | $64.00 | $60.58 | $60.78 | $59.41 | 759,248 |
| 2023-05-02 | $63.00 | $66.57 | $62.41 | $63.90 | $62.46 | 1,894,035 |
| 2023-05-01 | $59.20 | $60.94 | $59.17 | $60.12 | $58.76 | 712,064 |
| 2023-04-28 | $59.21 | $59.54 | $57.73 | $59.34 | $58.00 | 619,687 |
| 2023-04-27 | $58.55 | $60.22 | $56.78 | $59.66 | $58.31 | 735,135 |
| 2023-04-26 | $58.13 | $59.06 | $57.04 | $58.97 | $57.64 | 791,220 |
| 2023-04-25 | $57.64 | $58.66 | $57.25 | $58.12 | $56.81 | 909,787 |
| 2023-04-24 | $56.85 | $58.93 | $56.20 | $58.58 | $57.26 | 510,430 |
| 2023-04-21 | $60.07 | $60.07 | $56.76 | $57.13 | $55.84 | 718,861 |
| 2023-04-20 | $61.02 | $61.53 | $59.87 | $60.31 | $58.95 | 331,062 |
| 2023-04-19 | $61.32 | $62.11 | $60.58 | $61.72 | $60.33 | 358,742 |
| 2023-04-18 | $61.35 | $62.11 | $60.66 | $62.09 | $60.69 | 413,970 |
| 2023-04-17 | $60.51 | $62.33 | $60.51 | $61.37 | $59.98 | 451,298 |
| 2023-04-14 | $60.85 | $61.14 | $59.11 | $60.31 | $58.95 | 286,644 |
| 2023-04-13 | $59.75 | $61.46 | $59.50 | $60.75 | $59.38 | 423,117 |
| 2023-04-12 | $60.76 | $61.34 | $59.20 | $59.45 | $58.11 | 367,642 |
| 2023-04-11 | $60.01 | $61.33 | $59.77 | $60.76 | $59.39 | 503,909 |
| 2023-04-10 | $59.74 | $60.15 | $59.17 | $59.64 | $58.29 | 392,905 |
| 2023-04-06 | $60.14 | $60.30 | $58.91 | $59.29 | $57.95 | 445,036 |
| 2023-04-05 | $59.29 | $60.40 | $58.45 | $60.08 | $58.72 | 519,177 |
| 2023-04-04 | $60.45 | $60.77 | $57.88 | $59.40 | $58.06 | 600,471 |
| 2023-04-03 | $59.37 | $60.97 | $57.81 | $60.75 | $59.38 | 1,057,988 |
| 2023-03-31 | $57.50 | $58.42 | $57.44 | $58.27 | $56.95 | 772,230 |
| 2023-03-30 | $57.26 | $57.40 | $55.17 | $56.94 | $55.65 | 627,964 |
| 2023-03-29 | $57.03 | $57.59 | $56.19 | $56.51 | $55.23 | 571,258 |
| 2023-03-28 | $56.25 | $57.81 | $56.25 | $56.97 | $55.68 | 625,827 |
| 2023-03-27 | $55.00 | $56.88 | $54.65 | $56.45 | $55.17 | 778,289 |
| 2023-03-24 | $52.49 | $54.62 | $51.75 | $54.23 | $53.00 | 562,427 |
| 2023-03-23 | $53.38 | $54.44 | $52.14 | $52.92 | $51.72 | 424,329 |
| 2023-03-22 | $53.61 | $54.82 | $52.91 | $52.95 | $51.75 | 628,218 |
| 2023-03-21 | $54.88 | $55.18 | $53.81 | $53.87 | $52.65 | 582,798 |
| 2023-03-20 | $54.04 | $55.38 | $52.81 | $53.11 | $51.91 | 805,394 |
| 2023-03-17 | $52.97 | $53.75 | $51.78 | $53.28 | $52.08 | 1,825,325 |
| 2023-03-16 | $49.85 | $53.45 | $49.35 | $53.13 | $51.93 | 1,181,230 |
| 2023-03-15 | $52.50 | $52.82 | $49.94 | $51.10 | $49.95 | 1,542,253 |
| 2023-03-14 | $56.13 | $57.15 | $53.95 | $54.52 | $53.29 | 849,904 |
| 2023-03-13 | $56.07 | $57.58 | $54.89 | $55.52 | $54.27 | 1,072,813 |
| 2023-03-10 | $57.75 | $59.27 | $56.77 | $57.71 | $56.41 | 852,343 |
| 2023-03-09 | $58.74 | $59.30 | $57.16 | $57.90 | $56.59 | 905,962 |
| 2023-03-08 | $58.88 | $59.27 | $57.11 | $58.16 | $56.85 | 648,117 |
| 2023-03-07 | $59.06 | $59.42 | $57.69 | $58.75 | $57.42 | 940,422 |
| 2023-03-06 | $62.12 | $63.20 | $59.00 | $59.21 | $57.87 | 1,833,925 |
| 2023-03-03 | $60.61 | $64.51 | $60.10 | $64.13 | $62.68 | 1,497,211 |
| 2023-03-02 | $58.09 | $61.46 | $57.30 | $60.53 | $59.16 | 1,636,334 |
| 2023-03-01 | $54.94 | $58.51 | $54.02 | $58.09 | $56.78 | 2,395,996 |
| 2023-02-28 | $55.05 | $56.20 | $54.43 | $54.73 | $53.49 | 953,215 |
| 2023-02-27 | $53.50 | $55.62 | $52.92 | $54.89 | $53.65 | 678,324 |
| 2023-02-24 | $52.00 | $53.65 | $51.14 | $53.37 | $52.16 | 727,624 |
| 2023-02-23 | $53.10 | $53.40 | $51.14 | $52.51 | $51.32 | 937,439 |
| 2023-02-22 | $51.24 | $52.68 | $50.75 | $52.11 | $50.93 | 947,045 |
| 2023-02-21 | $53.51 | $54.50 | $50.95 | $51.24 | $50.08 | 1,068,360 |
| 2023-02-17 | $54.61 | $54.87 | $53.40 | $53.93 | $52.71 | 777,750 |
| 2023-02-16 | $54.29 | $56.75 | $54.29 | $55.43 | $54.18 | 881,645 |
| 2023-02-15 | $55.00 | $55.96 | $54.33 | $55.38 | $53.08 | 760,584 |
| 2023-02-14 | $54.85 | $56.19 | $53.55 | $55.51 | $53.20 | 1,620,039 |
| 2023-02-13 | $56.65 | $56.81 | $54.31 | $54.45 | $52.18 | 938,257 |
| 2023-02-10 | $57.87 | $57.97 | $55.15 | $56.77 | $54.41 | 1,096,644 |
| 2023-02-09 | $55.57 | $57.30 | $54.46 | $56.98 | $54.61 | 1,525,632 |
| 2023-02-08 | $61.15 | $61.34 | $55.31 | $55.42 | $53.11 | 2,237,183 |
| 2023-02-07 | $60.50 | $64.00 | $58.01 | $62.45 | $59.85 | 2,002,452 |
| 2023-02-06 | $57.79 | $59.40 | $57.67 | $58.32 | $55.89 | 1,021,396 |
| 2023-02-03 | $57.80 | $59.30 | $57.58 | $57.89 | $55.48 | 510,558 |
| 2023-02-02 | $56.91 | $58.05 | $55.61 | $58.01 | $55.60 | 663,900 |
| 2023-02-01 | $57.82 | $57.99 | $54.68 | $56.47 | $54.12 | 1,090,212 |
| 2023-01-31 | $57.11 | $58.02 | $56.33 | $57.83 | $55.42 | 539,699 |
| 2023-01-30 | $56.41 | $58.50 | $56.02 | $57.41 | $55.02 | 652,351 |
| 2023-01-27 | $55.80 | $57.80 | $54.78 | $57.07 | $54.69 | 819,126 |
| 2023-01-26 | $58.84 | $59.20 | $54.93 | $55.71 | $53.39 | 995,185 |
| 2023-01-25 | $61.85 | $62.33 | $57.80 | $59.19 | $56.73 | 1,492,350 |
| 2023-01-24 | $62.48 | $62.88 | $60.67 | $62.67 | $60.06 | 331,427 |
| 2023-01-23 | $62.89 | $63.57 | $61.41 | $61.79 | $59.22 | 453,123 |
| 2023-01-20 | $61.72 | $63.22 | $61.00 | $62.67 | $60.06 | 600,164 |
| 2023-01-19 | $59.64 | $61.32 | $58.81 | $61.05 | $58.51 | 456,018 |
| 2023-01-18 | $62.17 | $63.82 | $59.68 | $59.72 | $57.23 | 677,371 |
| 2023-01-17 | $60.28 | $61.97 | $59.26 | $61.61 | $59.05 | 703,289 |
| 2023-01-13 | $58.43 | $60.40 | $57.38 | $59.70 | $57.22 | 364,083 |
| 2023-01-12 | $58.91 | $59.46 | $57.14 | $58.90 | $56.45 | 552,869 |
| 2023-01-11 | $57.00 | $58.75 | $56.07 | $58.45 | $56.02 | 608,631 |
| 2023-01-10 | $58.86 | $58.86 | $56.06 | $57.00 | $54.63 | 960,178 |
| 2023-01-09 | $61.17 | $62.10 | $58.15 | $58.45 | $56.02 | 572,858 |
| 2023-01-06 | $57.98 | $61.05 | $57.63 | $59.90 | $57.41 | 822,686 |
| 2023-01-05 | $57.84 | $59.57 | $57.35 | $57.53 | $55.14 | 891,065 |
| 2023-01-04 | $57.92 | $59.14 | $56.05 | $58.03 | $55.61 | 1,149,925 |
| 2023-01-03 | $64.19 | $64.21 | $57.55 | $58.31 | $55.88 | 1,521,872 |
| 2022-12-30 | $63.76 | $65.41 | $63.43 | $65.00 | $62.29 | 613,184 |
| 2022-12-29 | $63.82 | $65.00 | $63.21 | $64.46 | $61.78 | 799,720 |
| 2022-12-28 | $70.92 | $70.98 | $61.01 | $63.74 | $61.09 | 1,763,478 |
| 2022-12-27 | $73.18 | $74.74 | $71.37 | $71.63 | $68.65 | 495,939 |
| 2022-12-23 | $71.31 | $73.03 | $69.51 | $72.60 | $69.58 | 341,061 |
| 2022-12-22 | $73.58 | $73.58 | $68.49 | $70.93 | $67.98 | 574,014 |
| 2022-12-21 | $74.13 | $74.13 | $71.82 | $73.87 | $70.80 | 532,228 |
| 2022-12-20 | $70.33 | $73.25 | $70.12 | $72.71 | $69.68 | 606,777 |
| 2022-12-19 | $69.50 | $70.34 | $67.14 | $70.18 | $67.26 | 472,260 |
| 2022-12-16 | $70.04 | $70.28 | $67.74 | $69.17 | $66.29 | 2,110,221 |
| 2022-12-15 | $70.93 | $72.10 | $70.15 | $71.36 | $68.39 | 547,465 |
| 2022-12-14 | $71.88 | $72.54 | $69.70 | $71.10 | $68.14 | 463,641 |
| 2022-12-13 | $71.68 | $72.96 | $69.75 | $71.48 | $68.51 | 856,719 |
| 2022-12-12 | $68.88 | $70.91 | $67.70 | $70.54 | $67.60 | 577,026 |
| 2022-12-09 | $70.98 | $71.65 | $68.33 | $68.47 | $65.62 | 505,009 |
| 2022-12-08 | $72.98 | $73.37 | $70.14 | $70.81 | $67.86 | 283,278 |
| 2022-12-07 | $71.68 | $71.99 | $69.78 | $71.31 | $68.34 | 362,681 |
| 2022-12-06 | $71.77 | $73.81 | $70.43 | $71.96 | $68.97 | 496,025 |
| 2022-12-05 | $76.62 | $77.22 | $70.20 | $71.68 | $68.70 | 576,899 |
| 2022-12-02 | $71.98 | $76.17 | $71.41 | $75.30 | $72.17 | 754,305 |
| 2022-12-01 | $77.80 | $78.50 | $71.80 | $72.91 | $69.88 | 794,264 |
| 2022-11-30 | $76.02 | $78.33 | $75.70 | $77.45 | $74.23 | 1,100,418 |
| 2022-11-29 | $71.30 | $76.95 | $71.10 | $74.87 | $71.75 | 1,371,162 |
| 2022-11-28 | $67.29 | $70.48 | $66.51 | $70.07 | $67.15 | 652,434 |
| 2022-11-25 | $69.08 | $69.88 | $67.73 | $68.57 | $65.72 | 261,414 |
| 2022-11-23 | $67.34 | $69.78 | $66.71 | $69.24 | $66.36 | 791,178 |
| 2022-11-22 | $63.27 | $67.13 | $62.75 | $65.48 | $62.75 | 723,542 |
| 2022-11-21 | $59.89 | $62.18 | $59.07 | $62.14 | $59.55 | 485,181 |
| 2022-11-18 | $60.00 | $60.80 | $58.16 | $60.42 | $57.91 | 542,000 |
| 2022-11-17 | $60.05 | $61.26 | $59.23 | $60.39 | $57.88 | 401,895 |
| 2022-11-16 | $62.69 | $63.70 | $61.14 | $61.19 | $58.64 | 484,826 |
| 2022-11-15 | $59.90 | $63.60 | $58.50 | $63.32 | $60.68 | 685,519 |
| 2022-11-14 | $58.99 | $61.21 | $58.89 | $59.46 | $56.99 | 680,515 |
| 2022-11-11 | $61.99 | $63.05 | $57.52 | $58.65 | $56.21 | 1,014,659 |
| 2022-11-10 | $61.50 | $62.25 | $58.77 | $60.35 | $57.84 | 902,813 |
| 2022-11-09 | $66.74 | $66.90 | $60.01 | $60.67 | $57.15 | 1,068,288 |
| 2022-11-08 | $70.00 | $70.00 | $66.40 | $67.70 | $63.77 | 1,060,548 |
| 2022-11-07 | $67.94 | $70.29 | $66.34 | $70.12 | $66.05 | 807,729 |
| 2022-11-04 | $65.27 | $68.00 | $64.78 | $66.71 | $62.84 | 704,846 |
| 2022-11-03 | $63.07 | $65.97 | $62.95 | $63.02 | $59.36 | 793,426 |
| 2022-11-02 | $64.87 | $65.00 | $60.89 | $62.86 | $59.21 | 751,859 |
| 2022-11-01 | $63.37 | $63.86 | $60.35 | $63.38 | $59.70 | 1,082,515 |
| 2022-10-31 | $63.32 | $64.99 | $61.96 | $63.02 | $59.36 | 1,131,072 |
| 2022-10-28 | $63.28 | $64.25 | $60.12 | $63.51 | $59.83 | 994,019 |
| 2022-10-27 | $62.31 | $65.00 | $61.80 | $62.94 | $59.29 | 742,024 |
| 2022-10-26 | $63.50 | $64.12 | $61.32 | $62.07 | $58.47 | 510,260 |
| 2022-10-25 | $62.39 | $63.77 | $61.16 | $63.11 | $59.45 | 482,843 |
| 2022-10-24 | $63.96 | $63.97 | $60.37 | $62.51 | $58.88 | 870,679 |
| 2022-10-21 | $64.44 | $64.80 | $61.36 | $64.34 | $60.61 | 941,781 |
| 2022-10-20 | $65.11 | $65.33 | $62.37 | $63.84 | $60.14 | 905,094 |
| 2022-10-19 | $69.57 | $70.82 | $64.10 | $64.34 | $60.61 | 799,575 |
| 2022-10-18 | $71.14 | $73.99 | $68.45 | $69.57 | $65.53 | 591,905 |
| 2022-10-17 | $68.91 | $72.54 | $68.91 | $70.47 | $66.38 | 600,093 |
| 2022-10-14 | $70.42 | $70.68 | $66.36 | $67.79 | $63.86 | 454,380 |
| 2022-10-13 | $69.30 | $71.17 | $67.81 | $70.41 | $66.33 | 433,117 |
| 2022-10-12 | $66.65 | $70.59 | $65.95 | $69.87 | $65.82 | 543,023 |
| 2022-10-11 | $67.50 | $68.50 | $66.16 | $66.86 | $62.98 | 662,311 |
| 2022-10-10 | $70.64 | $73.10 | $68.02 | $68.49 | $64.52 | 485,213 |
| 2022-10-07 | $71.34 | $71.46 | $69.11 | $70.30 | $66.22 | 578,475 |
| 2022-10-06 | $69.82 | $72.86 | $69.82 | $71.68 | $67.52 | 359,736 |
| 2022-10-05 | $69.39 | $71.96 | $68.70 | $70.84 | $66.73 | 498,666 |
| 2022-10-04 | $70.70 | $71.61 | $68.50 | $69.83 | $65.78 | 548,665 |
| 2022-10-03 | $67.08 | $69.60 | $66.85 | $68.94 | $64.94 | 453,056 |
| 2022-09-30 | $64.45 | $65.67 | $63.16 | $64.32 | $60.59 | 672,707 |
| 2022-09-29 | $66.82 | $67.00 | $63.50 | $65.34 | $61.55 | 465,817 |
| 2022-09-28 | $63.61 | $67.92 | $62.50 | $67.32 | $63.42 | 540,156 |
| 2022-09-27 | $60.54 | $64.16 | $60.50 | $63.41 | $59.73 | 484,749 |
| 2022-09-26 | $58.21 | $61.32 | $58.07 | $58.91 | $55.49 | 511,578 |
| 2022-09-23 | $60.08 | $60.73 | $58.02 | $59.00 | $55.58 | 1,001,411 |
| 2022-09-22 | $64.31 | $65.70 | $62.50 | $62.84 | $59.19 | 314,281 |
| 2022-09-21 | $66.19 | $66.96 | $63.56 | $63.71 | $60.01 | 365,545 |
| 2022-09-20 | $64.91 | $65.64 | $63.20 | $65.42 | $61.63 | 302,221 |
| 2022-09-19 | $60.50 | $66.26 | $60.24 | $65.56 | $61.76 | 454,792 |
| 2022-09-16 | $64.69 | $64.76 | $60.92 | $62.14 | $58.54 | 991,857 |
| 2022-09-15 | $66.88 | $68.20 | $64.52 | $65.21 | $61.43 | 564,898 |
| 2022-09-14 | $67.01 | $69.30 | $66.48 | $68.16 | $64.21 | 540,652 |
| 2022-09-13 | $64.64 | $67.88 | $64.64 | $66.44 | $62.59 | 506,637 |
| 2022-09-12 | $66.81 | $66.81 | $64.26 | $65.99 | $62.16 | 428,983 |
| 2022-09-09 | $67.63 | $69.01 | $66.50 | $66.53 | $62.67 | 460,491 |
| 2022-09-08 | $71.07 | $72.08 | $65.25 | $65.93 | $62.11 | 674,285 |
| 2022-09-07 | $71.70 | $73.11 | $69.18 | $71.11 | $66.99 | 478,777 |
| 2022-09-06 | $75.00 | $76.93 | $72.10 | $73.28 | $69.03 | 750,632 |
| 2022-09-02 | $71.56 | $72.99 | $69.43 | $72.65 | $68.44 | 680,495 |
| 2022-09-01 | $69.68 | $71.86 | $68.74 | $69.43 | $65.40 | 659,265 |
| 2022-08-31 | $69.00 | $73.00 | $68.61 | $71.78 | $67.62 | 712,932 |
| 2022-08-30 | $73.50 | $73.50 | $67.36 | $70.51 | $66.42 | 880,716 |
| 2022-08-29 | $75.25 | $76.69 | $73.38 | $74.89 | $70.55 | 447,309 |
| 2022-08-26 | $75.86 | $79.17 | $75.86 | $76.62 | $72.18 | 494,329 |
| 2022-08-25 | $74.15 | $76.07 | $72.50 | $75.86 | $71.46 | 545,734 |
| 2022-08-24 | $73.47 | $74.37 | $71.89 | $73.11 | $68.87 | 596,931 |
| 2022-08-23 | $76.10 | $77.38 | $73.03 | $73.48 | $69.22 | 694,518 |
| 2022-08-22 | $72.78 | $76.95 | $72.78 | $74.38 | $70.07 | 846,445 |
| 2022-08-19 | $71.57 | $73.63 | $71.00 | $72.26 | $68.07 | 532,290 |
| 2022-08-18 | $68.94 | $74.07 | $68.94 | $72.75 | $68.53 | 833,382 |
| 2022-08-17 | $67.00 | $69.15 | $66.32 | $68.09 | $64.14 | 452,156 |
| 2022-08-16 | $68.82 | $69.16 | $66.21 | $66.83 | $62.95 | 536,044 |
| 2022-08-15 | $66.23 | $68.20 | $64.58 | $67.13 | $63.24 | 382,005 |
| 2022-08-12 | $68.55 | $69.88 | $68.13 | $69.35 | $64.37 | 590,339 |
| 2022-08-11 | $68.00 | $70.43 | $67.11 | $69.18 | $64.21 | 703,847 |
| 2022-08-10 | $64.50 | $67.30 | $62.78 | $67.04 | $62.22 | 1,711,702 |
| 2022-08-09 | $63.00 | $64.51 | $61.36 | $64.16 | $59.55 | 930,122 |
| 2022-08-08 | $62.13 | $63.27 | $59.40 | $60.30 | $55.97 | 631,109 |
| 2022-08-05 | $59.50 | $63.00 | $57.53 | $61.88 | $57.43 | 903,761 |
| 2022-08-04 | $60.55 | $63.48 | $58.04 | $60.96 | $56.58 | 957,285 |
| 2022-08-03 | $59.67 | $60.02 | $57.28 | $57.57 | $53.43 | 599,099 |
| 2022-08-02 | $60.20 | $61.00 | $57.63 | $59.63 | $55.35 | 410,923 |
| 2022-08-01 | $60.81 | $60.84 | $58.64 | $60.21 | $55.88 | 520,233 |
| 2022-07-29 | $63.42 | $63.42 | $60.13 | $61.32 | $56.92 | 632,049 |
| 2022-07-28 | $64.90 | $66.05 | $61.31 | $62.90 | $58.38 | 722,854 |
| 2022-07-27 | $62.21 | $64.81 | $60.58 | $64.41 | $59.78 | 766,136 |
| 2022-07-26 | $61.59 | $63.43 | $59.63 | $61.72 | $57.29 | 713,711 |
| 2022-07-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
Cornerstone Building Brands Inc (CNR) News Headlines
.jpg)
.jpg)
.jpg)
Trump Says He’s Authorizing Administration to Produce Coal Power
None
bloomberg.com March 17, 2025Recent Cornerstone Building Brands Inc (CNR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cornerstone Building Brands Inc (CNR) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |