Cogent Communications Holdings, Inc. (CCOI) stock
CCOINasdaqCommunications Services, NECFiscal year ends December 31
$6.74−1.02 (-13.14%)
Close on Oct 30, 2026Market cap $345.19MP/E –Yield 45.25%
Price history
Cogent Communications share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.74
-13.14% on the day
52-week range
$6.61 – $42.93
-84.3% from the high
Change over 52 weeks
-83.2%
From $40.21 on Oct 30, 2025
Average volume
1.80M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $7.55 | $7.90 | $6.61 | $6.74 | -9.89% | 8,379,671 |
| Oct 19, 2026 | $8.06 | $8.17 | $7.04 | $7.48 | -7.31% | 6,168,699 |
| Oct 12, 2026 | $8.44 | $8.84 | $7.06 | $8.07 | -5.50% | 10,313,228 |
| Oct 5, 2026 | $8.44 | $10.31 | $7.99 | $8.54 | +0.95% | 9,712,556 |
| Sep 28, 2026 | $7.59 | $8.59 | $7.13 | $8.46 | +10.01% | 10,814,478 |
| Sep 21, 2026 | $9.15 | $9.62 | $7.44 | $7.69 | -14.65% | 9,571,241 |
| Sep 14, 2026 | $9.12 | $9.51 | $8.56 | $9.01 | -3.43% | 16,480,314 |
| Sep 8, 2026 | $9.98 | $10.16 | $8.60 | $9.33 | -7.16% | 8,986,899 |
| Aug 31, 2026 | $9.42 | $10.42 | $8.88 | $10.05 | +6.01% | 9,051,573 |
| Aug 24, 2026 | $9.05 | $10.23 | $9.05 | $9.48 | +3.38% | 7,168,168 |
| Aug 17, 2026 | $11.08 | $11.15 | $9.03 | $9.17 | -18.92% | 8,906,318 |
| Aug 10, 2026 | $10.00 | $11.47 | $9.42 | $11.31 | +14.01% | 10,235,077 |
| Aug 3, 2026 | $13.65 | $13.77 | $9.00 | $9.92 | -26.52% | 11,468,579 |
| Jul 27, 2026 | $11.97 | $13.53 | $11.82 | $13.50 | +13.73% | 5,382,495 |
| Jul 20, 2026 | $11.03 | $13.28 | $10.96 | $11.87 | +8.20% | 5,393,717 |
| Jul 13, 2026 | $12.75 | $13.45 | $10.93 | $10.97 | -13.01% | 5,579,025 |
| Jul 6, 2026 | $13.20 | $13.48 | $11.43 | $12.61 | -2.93% | 5,770,343 |
| Jun 29, 2026 | $13.69 | $14.68 | $12.33 | $12.99 | -3.13% | 7,807,562 |
| Jun 22, 2026 | $14.04 | $15.88 | $12.84 | $13.41 | -5.50% | 8,935,105 |
| Jun 15, 2026 | $16.04 | $17.65 | $14.13 | $14.19 | -10.53% | 5,205,441 |
| Jun 8, 2026 | $17.08 | $17.95 | $14.41 | $15.86 | -5.76% | 4,782,063 |
| Jun 1, 2026 | $17.26 | $18.06 | $16.28 | $16.83 | -5.24% | 4,304,500 |
| May 26, 2026 | $20.15 | $21.72 | $17.18 | $17.76 | -2.20% | 7,004,755 |
| May 18, 2026 | $16.86 | $18.69 | $16.70 | $18.16 | +10.19% | 4,732,939 |
| May 11, 2026 | $16.70 | $17.25 | $15.52 | $16.48 | -1.02% | 4,702,655 |
| May 4, 2026 | $16.49 | $18.65 | $14.82 | $16.65 | -28.11% | 16,062,056 |
| Apr 27, 2026 | $24.60 | $25.21 | $21.98 | $23.16 | -5.35% | 4,920,833 |
| Apr 20, 2026 | $23.47 | $24.76 | $22.73 | $24.47 | +3.55% | 4,118,204 |
| Apr 13, 2026 | $20.27 | $24.31 | $19.79 | $23.63 | +16.35% | 4,762,275 |
| Apr 6, 2026 | $19.02 | $21.35 | $18.82 | $20.31 | +6.89% | 4,094,320 |
| Mar 30, 2026 | $17.74 | $19.28 | $17.27 | $19.00 | +7.83% | 4,016,860 |
| Mar 23, 2026 | $18.43 | $19.44 | $17.22 | $17.62 | -2.38% | 4,817,408 |
| Mar 16, 2026 | $18.82 | $21.23 | $18.02 | $18.05 | -3.99% | 7,486,964 |
| Mar 9, 2026 | $22.77 | $22.98 | $18.62 | $18.80 | -18.51% | 4,901,838 |
| Mar 2, 2026 | $18.24 | $23.50 | $18.16 | $23.07 | +22.97% | 6,937,529 |
| Feb 23, 2026 | $18.18 | $19.19 | $16.41 | $18.76 | +0.94% | 7,929,053 |
| Feb 17, 2026 | $26.61 | $28.71 | $17.42 | $18.59 | -29.76% | 12,167,459 |
| Feb 9, 2026 | $24.30 | $27.34 | $23.62 | $26.46 | +8.93% | 4,395,490 |
| Feb 2, 2026 | $23.88 | $25.55 | $22.31 | $24.29 | -0.04% | 5,435,879 |
| Jan 26, 2026 | $24.29 | $24.81 | $23.09 | $24.30 | +0.04% | 3,032,698 |
| Jan 20, 2026 | $23.21 | $25.05 | $22.79 | $24.29 | +1.84% | 2,743,566 |
| Jan 12, 2026 | $22.96 | $24.23 | $22.26 | $23.85 | +3.97% | 4,120,109 |
| Jan 5, 2026 | $20.50 | $23.23 | $19.38 | $22.94 | +11.25% | 4,972,194 |
| Dec 29, 2025 | $22.41 | $22.86 | $20.50 | $20.62 | -8.60% | 5,127,966 |
| Dec 22, 2025 | $21.82 | $23.14 | $20.93 | $22.56 | +3.58% | 3,782,278 |
| Dec 15, 2025 | $23.41 | $24.08 | $21.69 | $21.78 | -6.40% | 9,729,133 |
| Dec 8, 2025 | $19.79 | $25.97 | $19.79 | $23.27 | +18.60% | 7,394,863 |
| Dec 1, 2025 | $18.79 | $20.58 | $18.57 | $19.62 | +2.83% | 6,172,291 |
| Nov 24, 2025 | $17.42 | $19.50 | $16.70 | $19.08 | +11.91% | 6,115,112 |
| Nov 17, 2025 | $17.49 | $20.28 | $16.25 | $17.05 | -2.85% | 11,908,741 |
| Nov 10, 2025 | $23.64 | $24.60 | $15.96 | $17.55 | -25.29% | 14,946,243 |
| Nov 3, 2025 | $40.76 | $41.05 | $23.21 | $23.49 | -43.05% | 12,965,219 |
| Oct 27, 2025 | $43.15 | $44.31 | $39.03 | $41.25 | -3.98% | 4,123,374 |
| Oct 20, 2025 | $44.27 | $45.13 | $42.69 | $42.96 | -1.13% | 5,216,933 |
| Oct 13, 2025 | $42.81 | $45.69 | $42.16 | $43.45 | +3.33% | 4,975,546 |
| Oct 6, 2025 | $41.86 | $44.17 | $41.59 | $42.05 | +0.91% | 5,292,980 |
| Sep 29, 2025 | $39.81 | $41.77 | $37.56 | $41.67 | +5.44% | 5,944,054 |
| Sep 22, 2025 | $36.57 | $41.41 | $36.33 | $39.52 | +7.92% | 6,882,205 |
| Sep 15, 2025 | $36.67 | $38.50 | $36.38 | $36.62 | +1.69% | 9,604,881 |
| Sep 8, 2025 | $36.70 | $37.54 | $34.39 | $36.01 | -2.36% | 9,487,212 |
| Sep 2, 2025 | $37.63 | $38.16 | $35.31 | $36.88 | -3.53% | 5,547,555 |
| Aug 25, 2025 | $38.14 | $38.52 | $36.74 | $38.23 | -0.39% | 5,674,258 |
| Aug 18, 2025 | $36.26 | $39.18 | $36.07 | $38.38 | +12.06% | 10,275,382 |
| Aug 11, 2025 | $30.78 | $36.00 | $30.10 | $34.25 | +11.85% | 12,955,220 |
| Aug 4, 2025 | $45.25 | $45.82 | $29.62 | $30.62 | -32.17% | 12,327,694 |
| Jul 28, 2025 | $48.83 | $48.95 | $44.25 | $45.14 | -7.56% | 3,444,867 |
| Jul 21, 2025 | $50.41 | $50.53 | $47.22 | $48.83 | -2.34% | 2,975,220 |
| Jul 14, 2025 | $49.41 | $54.37 | $49.41 | $50.00 | +1.21% | 3,391,806 |
| Jul 7, 2025 | $50.09 | $50.96 | $48.87 | $49.40 | -1.85% | 1,972,169 |
| Jun 30, 2025 | $48.21 | $51.28 | $47.78 | $50.33 | +4.42% | 1,784,144 |
| Jun 23, 2025 | $47.18 | $49.80 | $46.57 | $48.20 | +1.58% | 3,232,395 |
| Jun 16, 2025 | $47.03 | $48.91 | $46.18 | $47.45 | +1.00% | 4,629,907 |
| Jun 9, 2025 | $48.30 | $49.61 | $46.70 | $46.98 | -1.80% | 3,782,890 |
| Jun 2, 2025 | $45.50 | $48.47 | $44.78 | $47.84 | +4.66% | 3,987,206 |
| May 26, 2025 | $45.37 | $49.27 | $45.11 | $45.71 | -2.52% | 4,822,748 |
| May 19, 2025 | $49.95 | $50.37 | $43.65 | $46.89 | -7.31% | 5,274,721 |
| May 12, 2025 | $50.01 | $51.90 | $49.29 | $50.59 | +3.39% | 3,724,145 |
| May 5, 2025 | $56.50 | $56.89 | $45.00 | $48.93 | -13.34% | 5,164,590 |
| Apr 28, 2025 | $53.51 | $56.52 | $53.12 | $56.46 | +5.47% | 2,393,201 |
| Apr 21, 2025 | $52.97 | $53.91 | $50.08 | $53.53 | +0.81% | 2,201,342 |
| Apr 14, 2025 | $52.98 | $54.12 | $51.69 | $53.10 | +2.65% | 2,124,156 |
| Apr 7, 2025 | $53.95 | $56.77 | $47.54 | $51.73 | -9.12% | 6,519,347 |
| Mar 31, 2025 | $60.80 | $62.25 | $55.49 | $56.92 | -7.55% | 2,774,211 |
| Mar 24, 2025 | $68.97 | $69.63 | $60.39 | $61.57 | -9.87% | 2,802,144 |
| Mar 17, 2025 | $68.43 | $71.55 | $67.51 | $68.31 | -0.31% | 2,031,031 |
| Mar 10, 2025 | $71.26 | $71.82 | $67.54 | $68.52 | -4.29% | 1,794,675 |
| Mar 3, 2025 | $72.90 | $75.46 | $68.83 | $71.59 | -2.03% | 2,643,094 |
| Feb 24, 2025 | $79.93 | $80.45 | $70.35 | $73.07 | -8.58% | 2,739,178 |
| Feb 18, 2025 | $82.09 | $84.06 | $79.54 | $79.93 | -2.52% | 1,034,543 |
| Feb 10, 2025 | $80.91 | $82.90 | $80.24 | $82.00 | +2.00% | 1,207,917 |
| Feb 3, 2025 | $74.04 | $80.71 | $73.69 | $80.39 | +6.70% | 1,575,971 |
| Jan 27, 2025 | $75.70 | $76.25 | $73.73 | $75.34 | -0.48% | 1,390,789 |
| Jan 21, 2025 | $72.95 | $76.30 | $72.91 | $75.70 | +4.27% | 1,298,233 |
| Jan 13, 2025 | $71.19 | $73.78 | $70.80 | $72.60 | +1.21% | 1,557,581 |
| Jan 6, 2025 | $75.28 | $77.15 | $71.63 | $71.73 | -5.17% | 1,923,323 |
| Dec 30, 2024 | $75.50 | $79.51 | $74.18 | $75.64 | -0.17% | 1,852,834 |
| Dec 23, 2024 | $76.94 | $77.21 | $74.57 | $75.77 | -2.03% | 1,218,330 |
| Dec 16, 2024 | $76.17 | $77.57 | $73.26 | $77.34 | +0.06% | 3,234,648 |
| Dec 9, 2024 | $78.54 | $78.72 | $74.11 | $77.29 | -1.10% | 1,680,253 |
| Dec 2, 2024 | $81.58 | $83.70 | $77.41 | $78.15 | -4.92% | 2,350,329 |
| Nov 25, 2024 | $84.35 | $85.18 | $81.43 | $82.19 | -1.16% | 1,670,257 |
| Nov 18, 2024 | $79.36 | $84.44 | $79.03 | $83.16 | +4.73% | 2,070,354 |
| Nov 11, 2024 | $83.57 | $83.57 | $76.36 | $79.40 | -5.19% | 1,965,777 |
| Nov 4, 2024 | $81.57 | $86.76 | $79.92 | $83.75 | +2.62% | 2,381,389 |
| Oct 28, 2024 | $82.98 | $83.17 | $80.24 | $81.62 | -0.32% | 1,414,951 |
| Oct 21, 2024 | $84.87 | $85.23 | $81.55 | $81.88 | -3.60% | 1,493,575 |
| Oct 14, 2024 | $80.29 | $85.21 | $80.22 | $84.94 | +5.58% | 1,541,560 |
| Oct 7, 2024 | $76.00 | $83.42 | $75.65 | $80.45 | +5.73% | 1,864,961 |
| Sep 30, 2024 | $76.62 | $77.29 | $74.05 | $76.09 | -0.55% | 1,911,106 |
| Sep 23, 2024 | $72.86 | $76.96 | $71.21 | $76.51 | +5.84% | 2,069,090 |
| Sep 16, 2024 | $71.98 | $73.05 | $69.54 | $72.29 | -0.84% | 2,811,746 |
| Sep 9, 2024 | $72.50 | $73.30 | $69.65 | $72.90 | -0.38% | 1,575,221 |
| Sep 3, 2024 | $69.61 | $73.59 | $68.75 | $73.18 | +4.57% | 1,452,999 |
| Aug 26, 2024 | $73.36 | $74.12 | $68.77 | $69.98 | -4.04% | 1,814,250 |
| Aug 19, 2024 | $74.00 | $76.42 | $70.08 | $72.93 | -0.72% | 1,804,610 |
| Aug 12, 2024 | $71.55 | $74.41 | $69.86 | $73.46 | +2.76% | 2,111,091 |
| Aug 5, 2024 | $64.03 | $71.68 | $61.41 | $71.49 | +6.94% | 2,883,531 |
| Jul 29, 2024 | $68.74 | $71.44 | $66.47 | $66.85 | -2.49% | 1,827,176 |
| Jul 22, 2024 | $66.11 | $68.93 | $64.43 | $68.56 | +3.39% | 1,875,062 |
| Jul 15, 2024 | $65.31 | $70.75 | $64.42 | $66.31 | +2.05% | 2,693,650 |
| Jul 8, 2024 | $56.28 | $66.84 | $56.28 | $64.98 | +15.89% | 3,384,449 |
| Jul 1, 2024 | $55.70 | $57.27 | $54.08 | $56.07 | -0.66% | 1,712,491 |
| Jun 24, 2024 | $51.93 | $56.94 | $51.34 | $56.44 | +9.15% | 3,600,578 |
| Jun 17, 2024 | $52.18 | $54.23 | $51.44 | $51.71 | -0.90% | 2,935,335 |
| Jun 10, 2024 | $54.75 | $55.51 | $50.80 | $52.18 | -5.32% | 3,414,415 |
| Jun 3, 2024 | $59.73 | $59.73 | $54.34 | $55.11 | -6.94% | 2,960,251 |
| May 28, 2024 | $59.14 | $60.82 | $58.50 | $59.22 | +0.14% | 1,500,586 |
| May 20, 2024 | $59.43 | $60.25 | $57.64 | $59.14 | -0.02% | 1,815,893 |
| May 13, 2024 | $59.80 | $60.36 | $57.11 | $59.15 | -0.74% | 2,977,227 |
| May 6, 2024 | $63.49 | $64.62 | $58.45 | $59.59 | -5.52% | 2,943,557 |
| Apr 29, 2024 | $65.89 | $66.46 | $62.93 | $63.07 | -4.13% | 1,913,592 |
| Apr 22, 2024 | $63.99 | $65.95 | $62.98 | $65.79 | +3.95% | 1,656,141 |
| Apr 15, 2024 | $63.00 | $63.99 | $61.64 | $63.29 | +0.46% | 1,906,679 |
| Apr 8, 2024 | $63.76 | $65.43 | $62.90 | $63.00 | -0.52% | 2,325,970 |
| Apr 1, 2024 | $65.90 | $65.90 | $62.46 | $63.33 | -3.06% | 2,508,735 |
| Mar 25, 2024 | $63.10 | $65.45 | $62.47 | $65.33 | +4.23% | 1,337,404 |
| Mar 18, 2024 | $65.00 | $65.19 | $61.58 | $62.68 | -3.47% | 2,658,303 |
| Mar 11, 2024 | $67.85 | $69.59 | $63.50 | $64.93 | -4.28% | 4,131,426 |
| Mar 4, 2024 | $77.75 | $78.19 | $66.89 | $67.83 | -13.65% | 3,833,154 |
| Feb 26, 2024 | $78.79 | $86.00 | $74.56 | $78.55 | -0.30% | 2,987,885 |
| Feb 20, 2024 | $75.90 | $79.11 | $75.90 | $78.79 | +2.90% | 1,113,927 |
| Feb 12, 2024 | $77.41 | $77.99 | $73.96 | $76.57 | -1.05% | 1,472,998 |
| Feb 5, 2024 | $73.54 | $77.48 | $72.64 | $77.38 | +3.82% | 1,090,938 |
| Jan 29, 2024 | $76.32 | $78.40 | $74.34 | $74.53 | -2.43% | 1,557,064 |
| Jan 22, 2024 | $75.80 | $79.50 | $74.74 | $76.39 | +1.35% | 1,357,982 |
| Jan 16, 2024 | $73.53 | $75.91 | $72.92 | $75.37 | +2.47% | 978,354 |
| Jan 8, 2024 | $74.49 | $74.83 | $72.32 | $73.55 | -1.26% | 1,078,013 |
| Jan 2, 2024 | $75.53 | $77.00 | $73.88 | $74.49 | -2.06% | 1,043,410 |
| Dec 26, 2023 | $75.00 | $76.69 | $74.70 | $76.06 | +1.54% | 691,161 |
| Dec 18, 2023 | $72.07 | $75.60 | $71.48 | $74.91 | +4.42% | 1,365,654 |
| Dec 11, 2023 | $68.76 | $72.88 | $68.48 | $71.74 | +3.60% | 2,430,473 |
| Dec 4, 2023 | $65.20 | $69.40 | $65.20 | $69.25 | +5.81% | 1,664,669 |
| Nov 27, 2023 | $66.03 | $66.35 | $62.89 | $65.45 | -1.28% | 1,651,885 |
| Nov 20, 2023 | $65.17 | $67.51 | $65.17 | $66.30 | +1.07% | 1,176,522 |
| Nov 13, 2023 | $65.25 | $68.32 | $63.51 | $65.60 | +0.64% | 1,800,214 |
| Nov 6, 2023 | $66.70 | $70.41 | $61.40 | $65.18 | -2.41% | 1,955,209 |
| Oct 30, 2023 | $63.92 | $67.52 | $63.47 | $66.79 | +5.20% | 1,474,283 |
| Oct 23, 2023 | $62.87 | $65.43 | $62.19 | $63.49 | +1.07% | 1,199,107 |
| Oct 16, 2023 | $63.32 | $65.97 | $62.80 | $62.82 | +0.26% | 1,396,492 |
| Oct 9, 2023 | $61.61 | $66.23 | $61.30 | $62.66 | +1.85% | 1,406,216 |
| Oct 2, 2023 | $61.63 | $62.16 | $58.50 | $61.52 | -0.61% | 2,606,241 |
| Sep 25, 2023 | $65.30 | $65.31 | $61.59 | $61.90 | -5.44% | 2,054,899 |
| Sep 18, 2023 | $65.86 | $67.23 | $64.61 | $65.46 | -0.11% | 1,862,372 |
| Sep 11, 2023 | $67.73 | $68.29 | $65.02 | $65.53 | -2.88% | 2,910,698 |
| Sep 5, 2023 | $71.26 | $71.26 | $67.24 | $67.47 | -5.38% | 1,235,544 |
| Aug 28, 2023 | $69.68 | $71.70 | $68.47 | $71.31 | +2.90% | 1,255,782 |
| Aug 21, 2023 | $69.96 | $70.50 | $67.37 | $69.30 | -0.04% | 1,850,311 |
| Aug 14, 2023 | $69.58 | $71.71 | $68.54 | $69.33 | -0.45% | 2,753,503 |
| Aug 7, 2023 | $58.95 | $70.49 | $57.35 | $69.64 | +18.13% | 3,176,709 |
| Jul 31, 2023 | $61.31 | $61.48 | $58.18 | $58.95 | -3.97% | 2,018,990 |
| Jul 24, 2023 | $62.06 | $62.64 | $59.76 | $61.39 | -1.41% | 1,941,910 |
| Jul 17, 2023 | $63.39 | $64.43 | $61.80 | $62.27 | -1.78% | 2,059,799 |
| Jul 10, 2023 | $64.76 | $66.53 | $63.25 | $63.40 | -2.30% | 1,658,943 |
| Jul 3, 2023 | $67.29 | $67.39 | $64.50 | $64.89 | -3.57% | 741,822 |
| Jun 26, 2023 | $64.49 | $68.24 | $64.15 | $67.29 | +4.37% | 885,299 |
| Jun 20, 2023 | $65.39 | $66.62 | $63.64 | $64.47 | -1.53% | 1,197,552 |
| Jun 12, 2023 | $63.02 | $65.73 | $62.50 | $65.47 | +4.28% | 1,660,152 |
| Jun 5, 2023 | $62.59 | $63.12 | $60.97 | $62.78 | -0.49% | 1,440,122 |
| May 30, 2023 | $63.37 | $63.87 | $60.31 | $63.09 | -0.44% | 1,082,700 |
| May 22, 2023 | $62.69 | $63.62 | $60.28 | $63.37 | +1.60% | 1,254,461 |
| May 15, 2023 | $63.92 | $63.92 | $61.66 | $62.37 | -2.65% | 1,397,667 |
| May 8, 2023 | $66.01 | $67.51 | $63.01 | $64.07 | -4.24% | 1,434,560 |
| May 1, 2023 | $69.38 | $75.00 | $66.01 | $66.91 | -3.09% | 1,964,263 |
| Apr 24, 2023 | $67.46 | $69.57 | $66.44 | $69.04 | +2.54% | 1,151,320 |
| Apr 17, 2023 | $69.31 | $70.38 | $66.18 | $67.33 | -2.45% | 1,146,106 |
| Apr 10, 2023 | $64.27 | $69.63 | $64.14 | $69.02 | +6.74% | 1,460,312 |
| Apr 3, 2023 | $63.59 | $64.73 | $62.69 | $64.66 | +1.48% | 813,167 |
| Mar 27, 2023 | $59.88 | $63.80 | $59.88 | $63.72 | +6.77% | 1,290,771 |
| Mar 20, 2023 | $62.13 | $64.99 | $59.55 | $59.68 | -3.66% | 1,552,393 |
| Mar 13, 2023 | $60.44 | $62.58 | $60.25 | $61.95 | +1.62% | 3,043,618 |
| Mar 6, 2023 | $64.08 | $64.44 | $60.15 | $60.96 | -4.87% | 1,315,927 |
| Feb 27, 2023 | $63.43 | $65.49 | $63.19 | $64.08 | +2.04% | 1,857,091 |
| Feb 21, 2023 | $67.38 | $67.54 | $61.03 | $62.80 | -7.69% | 1,505,300 |
| Feb 13, 2023 | $66.31 | $68.46 | $65.72 | $68.03 | +2.78% | 1,232,369 |
| Feb 6, 2023 | $69.02 | $69.02 | $65.62 | $66.19 | -4.28% | 1,150,159 |
| Jan 30, 2023 | $67.92 | $71.32 | $67.73 | $69.15 | +1.65% | 1,260,225 |
| Jan 23, 2023 | $67.66 | $68.55 | $66.28 | $68.03 | +0.55% | 918,600 |
| Jan 17, 2023 | $65.46 | $67.74 | $64.76 | $67.66 | +3.79% | 1,331,850 |
| Jan 9, 2023 | $60.84 | $65.56 | $60.50 | $65.19 | +7.10% | 1,593,987 |
| Jan 3, 2023 | $57.18 | $60.94 | $56.66 | $60.87 | +6.64% | 1,016,706 |
| Dec 27, 2022 | $57.17 | $57.85 | $55.91 | $57.08 | -0.26% | 725,967 |
| Dec 19, 2022 | $54.81 | $57.29 | $54.57 | $57.23 | +3.98% | 1,169,628 |
| Dec 12, 2022 | $56.75 | $57.34 | $54.73 | $55.04 | -3.17% | 2,222,959 |
| Dec 5, 2022 | $57.51 | $58.31 | $56.01 | $56.84 | -1.17% | 1,467,956 |
| Nov 28, 2022 | $58.47 | $59.57 | $55.86 | $57.51 | -1.96% | 1,304,826 |
| Nov 21, 2022 | $58.48 | $58.97 | $57.23 | $58.66 | +0.70% | 701,186 |
| Nov 14, 2022 | $56.88 | $58.66 | $55.65 | $58.25 | +2.52% | 1,602,990 |
| Nov 7, 2022 | $53.60 | $57.86 | $53.20 | $56.82 | +5.46% | 1,445,970 |
| Oct 31, 2022 | $53.55 | $56.01 | $52.00 | $53.88 | +0.80% | 2,155,703 |
| Oct 24, 2022 | $51.34 | $53.50 | $50.69 | $53.45 | +5.26% | 1,586,085 |
| Oct 17, 2022 | $51.18 | $53.34 | $50.22 | $50.78 | +0.85% | 1,204,872 |
| Oct 10, 2022 | $51.85 | $52.52 | $46.75 | $50.35 | -2.61% | 1,751,383 |
| Oct 3, 2022 | $52.79 | $55.25 | $51.45 | $51.70 | -0.88% | 1,408,110 |
| Sep 26, 2022 | $51.85 | $55.31 | $50.16 | $52.16 | +0.02% | 2,250,573 |
| Sep 19, 2022 | $53.43 | $54.00 | $51.80 | $52.15 | -3.10% | 1,681,625 |
| Sep 12, 2022 | $54.33 | $55.67 | $52.40 | $53.82 | +0.47% | 2,008,212 |
| Sep 6, 2022 | $53.51 | $54.86 | $49.02 | $53.57 | +0.19% | 2,647,194 |
| Aug 29, 2022 | $54.63 | $54.84 | $52.18 | $53.47 | -2.80% | 1,198,355 |
| Aug 22, 2022 | $56.98 | $57.64 | $54.75 | $55.01 | -4.41% | 819,564 |
| Aug 15, 2022 | $60.35 | $61.77 | $56.78 | $57.55 | -4.51% | 1,062,887 |
| Aug 8, 2022 | $59.01 | $60.43 | $58.10 | $60.27 | +2.20% | 1,528,739 |
| Aug 1, 2022 | $63.38 | $64.95 | $58.34 | $58.97 | -7.59% | 1,294,905 |
| Jul 25, 2022 | $62.00 | $63.88 | $61.68 | $63.81 | +3.00% | 813,698 |
| Jul 18, 2022 | $61.11 | $62.72 | $60.21 | $61.95 | +2.23% | 930,559 |
| Jul 11, 2022 | $60.56 | $61.59 | $58.87 | $60.60 | 0.00% | 1,190,424 |
| Jul 5, 2022 | $61.20 | $62.23 | $59.81 | $60.60 | -1.78% | 880,403 |
| Jun 27, 2022 | $62.37 | $62.37 | $59.83 | $61.70 | -0.48% | 1,048,376 |
| Jun 21, 2022 | $57.77 | $62.34 | $56.52 | $62.00 | +8.87% | 1,743,206 |
| Jun 13, 2022 | $58.53 | $59.45 | $55.68 | $56.95 | -4.91% | 1,789,193 |
| Jun 6, 2022 | $60.37 | $60.99 | $58.90 | $59.89 | -0.23% | 817,561 |
| May 31, 2022 | $61.14 | $61.58 | $59.59 | $60.03 | -2.20% | 761,631 |
| May 23, 2022 | $57.70 | $61.55 | $56.67 | $61.38 | +6.58% | 939,942 |
| May 16, 2022 | $59.33 | $59.77 | $55.16 | $57.59 | -2.67% | 1,966,243 |
| May 9, 2022 | $60.00 | $60.47 | $56.62 | $59.17 | -1.50% | 1,594,845 |
| May 2, 2022 | $58.59 | $64.11 | $58.31 | $60.07 | +2.68% | 2,029,939 |
| Apr 25, 2022 | $63.69 | $64.31 | $56.53 | $58.50 | -9.08% | 2,032,229 |
| Apr 18, 2022 | $66.08 | $68.11 | $64.09 | $64.34 | -3.06% | 960,386 |
| Apr 11, 2022 | $68.74 | $69.19 | $66.30 | $66.37 | -3.19% | 926,202 |
| Apr 4, 2022 | $68.67 | $72.21 | $67.95 | $68.56 | -0.36% | 1,570,302 |
| Mar 28, 2022 | $62.02 | $68.93 | $61.74 | $68.81 | +11.42% | 1,601,180 |
| Mar 21, 2022 | $64.95 | $65.33 | $61.30 | $61.76 | -4.84% | 1,223,460 |
| Mar 14, 2022 | $63.00 | $65.56 | $61.86 | $64.90 | +3.03% | 1,560,472 |
| Mar 7, 2022 | $63.56 | $64.91 | $61.73 | $62.99 | -1.05% | 1,527,351 |
| Feb 28, 2022 | $63.01 | $64.18 | $62.03 | $63.66 | -0.53% | 1,534,638 |
| Feb 22, 2022 | $63.53 | $64.03 | $57.23 | $64.00 | +0.93% | 1,907,686 |
| Feb 14, 2022 | $65.02 | $66.47 | $63.20 | $63.41 | -2.43% | 1,243,353 |
| Feb 7, 2022 | $62.80 | $68.23 | $62.15 | $64.99 | +3.85% | 1,380,317 |
| Jan 31, 2022 | $62.73 | $65.73 | $61.75 | $62.58 | -1.46% | 1,208,308 |
| Jan 24, 2022 | $60.31 | $64.92 | $60.27 | $63.51 | +4.13% | 1,414,968 |
| Jan 18, 2022 | $63.90 | $64.28 | $60.94 | $60.99 | -4.69% | 912,245 |
| Jan 10, 2022 | $69.10 | $69.45 | $63.81 | $63.99 | -7.44% | 1,418,432 |
| Jan 3, 2022 | $73.59 | $74.08 | $68.40 | $69.13 | -5.53% | 1,163,973 |
| Dec 27, 2021 | $73.96 | $73.96 | $72.50 | $73.18 | -0.52% | 855,192 |
| Dec 20, 2021 | $70.20 | $74.98 | $69.10 | $73.56 | +2.57% | 1,207,340 |
| Dec 13, 2021 | $76.12 | $78.79 | $70.04 | $71.72 | -5.53% | 3,971,342 |
| Dec 6, 2021 | $74.90 | $79.23 | $74.24 | $75.92 | +2.29% | 1,983,856 |
| Nov 29, 2021 | $76.79 | $77.20 | $72.80 | $74.22 | -2.66% | 1,974,749 |
| Nov 22, 2021 | $77.81 | $79.81 | $75.24 | $76.25 | -1.95% | 744,262 |
| Nov 15, 2021 | $77.95 | $80.50 | $77.45 | $77.77 | +0.05% | 1,112,859 |
| Nov 8, 2021 | $75.22 | $77.93 | $74.73 | $77.73 | +3.08% | 754,874 |
| Nov 1, 2021 | $76.78 | $78.97 | $73.56 | $75.41 | -1.54% | 933,547 |
| Oct 25, 2021 | $74.31 | $77.04 | $73.57 | $76.59 | +3.15% | 713,504 |
| Oct 18, 2021 | $73.18 | $74.43 | $72.60 | $74.25 | +1.45% | 574,193 |
| Oct 11, 2021 | $72.34 | $74.75 | $71.86 | $73.19 | +1.32% | 663,870 |
| Oct 4, 2021 | $72.16 | $74.04 | $71.40 | $72.24 | +0.11% | 1,077,024 |
| Sep 27, 2021 | $72.69 | $72.80 | $69.82 | $72.16 | -0.41% | 876,283 |
| Sep 20, 2021 | $72.61 | $73.20 | $70.81 | $72.46 | -0.97% | 724,055 |
| Sep 13, 2021 | $72.30 | $73.66 | $71.16 | $73.17 | +1.70% | 1,613,463 |
| Sep 7, 2021 | $74.77 | $75.63 | $71.90 | $71.95 | -3.82% | 589,250 |
| Aug 30, 2021 | $72.20 | $75.77 | $71.78 | $74.81 | +4.00% | 1,052,077 |
| Aug 23, 2021 | $71.45 | $72.74 | $70.75 | $71.93 | +0.49% | 985,301 |
| Aug 16, 2021 | $72.67 | $73.56 | $70.18 | $71.58 | -1.50% | 846,540 |
| Aug 9, 2021 | $77.76 | $78.23 | $72.26 | $72.67 | -6.79% | 1,362,975 |
| Aug 2, 2021 | $77.78 | $78.72 | $74.34 | $77.96 | +0.45% | 1,457,966 |
| Jul 26, 2021 | $76.85 | $77.95 | $75.49 | $77.61 | +0.71% | 670,607 |
| Jul 19, 2021 | $76.50 | $78.05 | $74.87 | $77.06 | +0.06% | 865,698 |
| Jul 12, 2021 | $76.07 | $78.30 | $75.61 | $77.01 | +1.36% | 818,371 |
| Jul 6, 2021 | $76.09 | $76.49 | $74.51 | $75.98 | +0.17% | 578,520 |
| Jun 28, 2021 | $77.88 | $78.44 | $75.61 | $75.85 | -2.73% | 821,209 |
| Jun 21, 2021 | $77.88 | $79.63 | $76.88 | $77.98 | +0.68% | 1,338,740 |
| Jun 14, 2021 | $76.93 | $78.68 | $76.76 | $77.45 | +0.95% | 1,169,383 |
| Jun 7, 2021 | $75.59 | $77.09 | $75.12 | $76.72 | +1.64% | 872,330 |
| Jun 1, 2021 | $75.77 | $76.27 | $74.61 | $75.48 | -0.16% | 778,875 |
| May 24, 2021 | $74.33 | $75.61 | $73.29 | $75.60 | +2.25% | 1,690,923 |
| May 17, 2021 | $76.71 | $76.71 | $73.56 | $73.94 | -4.15% | 1,693,660 |
| May 10, 2021 | $80.00 | $80.00 | $74.80 | $77.14 | -1.10% | 1,411,247 |
| May 3, 2021 | $76.59 | $79.18 | $75.54 | $78.00 | +3.30% | 1,787,440 |
| Apr 26, 2021 | $68.24 | $76.34 | $67.85 | $75.51 | +10.38% | 1,640,309 |
| Apr 19, 2021 | $69.37 | $69.92 | $67.06 | $68.41 | -0.96% | 1,274,154 |
| Apr 12, 2021 | $70.86 | $70.86 | $68.24 | $69.07 | -2.00% | 1,137,660 |
| Apr 5, 2021 | $69.42 | $70.76 | $68.62 | $70.48 | +3.03% | 1,147,379 |
| Mar 29, 2021 | $67.62 | $69.96 | $66.48 | $68.41 | +0.47% | 1,731,701 |
| Mar 22, 2021 | $64.39 | $70.00 | $62.48 | $68.09 | +5.73% | 1,825,727 |
| Mar 15, 2021 | $64.48 | $65.38 | $61.52 | $64.40 | -0.05% | 1,675,276 |
| Mar 8, 2021 | $58.32 | $64.73 | $58.02 | $64.43 | +10.38% | 1,558,684 |
| Mar 1, 2021 | $60.48 | $61.48 | $56.80 | $58.37 | -2.47% | 2,106,086 |
| Feb 22, 2021 | $59.21 | $64.92 | $57.06 | $59.85 | +0.57% | 2,833,082 |
| Feb 16, 2021 | $62.24 | $62.34 | $59.18 | $59.51 | -4.74% | 1,282,780 |
| Feb 8, 2021 | $61.08 | $63.30 | $59.91 | $62.47 | +2.33% | 1,065,633 |
| Feb 1, 2021 | $57.83 | $61.21 | $56.48 | $61.05 | +7.20% | 1,336,175 |
| Jan 25, 2021 | $60.64 | $62.53 | $56.38 | $56.95 | -6.75% | 1,555,789 |
| Jan 19, 2021 | $59.84 | $61.22 | $58.95 | $61.07 | +2.57% | 1,115,376 |
| Jan 11, 2021 | $59.00 | $60.78 | $57.59 | $59.54 | +0.30% | 1,353,655 |
| Jan 4, 2021 | $59.87 | $60.85 | $56.53 | $59.36 | -0.85% | 1,802,603 |
| Dec 28, 2020 | $59.81 | $61.95 | $58.24 | $59.87 | +0.52% | 1,181,432 |
| Dec 21, 2020 | $60.37 | $62.70 | $58.06 | $59.56 | -2.18% | 1,741,574 |
| Dec 14, 2020 | $58.89 | $61.92 | $58.32 | $60.89 | +4.23% | 2,783,369 |
| Dec 7, 2020 | $57.76 | $59.72 | $56.76 | $58.42 | +0.26% | 1,678,174 |
| Nov 30, 2020 | $56.89 | $58.86 | $56.49 | $58.27 | +1.59% | 2,079,807 |
| Nov 23, 2020 | $58.10 | $58.75 | $56.32 | $57.36 | -0.31% | 1,393,845 |
| Nov 16, 2020 | $61.83 | $62.75 | $57.27 | $57.54 | -5.89% | 2,212,305 |
| Nov 9, 2020 | $55.80 | $61.37 | $55.03 | $61.14 | +13.03% | 2,855,237 |
| Nov 2, 2020 | $56.49 | $58.71 | $53.20 | $54.09 | -3.06% | 2,546,597 |
| Oct 26, 2020 | $57.17 | $57.66 | $54.24 | $55.80 | -3.24% | 1,564,423 |
| Oct 19, 2020 | $61.52 | $63.36 | $57.16 | $57.67 | -5.57% | 2,097,965 |
| Oct 12, 2020 | $63.00 | $65.09 | $60.14 | $61.07 | -2.65% | 1,713,820 |
| Oct 5, 2020 | $62.11 | $63.70 | $61.04 | $62.73 | +3.86% | 1,792,995 |
| Sep 28, 2020 | $59.74 | $61.15 | $59.00 | $60.40 | +2.25% | 1,888,137 |
| Sep 21, 2020 | $61.61 | $62.87 | $58.72 | $59.07 | -4.62% | 2,079,505 |
| Sep 14, 2020 | $65.68 | $67.35 | $61.84 | $61.93 | -5.58% | 3,022,928 |
| Sep 8, 2020 | $65.57 | $67.15 | $64.73 | $65.59 | -1.69% | 1,491,209 |
| Aug 31, 2020 | $65.90 | $69.02 | $65.86 | $66.72 | +1.23% | 2,302,821 |
| Aug 24, 2020 | $66.00 | $66.92 | $64.21 | $65.91 | +0.33% | 1,698,430 |
| Aug 17, 2020 | $68.68 | $69.07 | $65.29 | $65.69 | -3.25% | 2,718,214 |
| Aug 10, 2020 | $75.18 | $75.53 | $67.42 | $67.90 | -8.99% | 2,776,337 |
| Aug 3, 2020 | $90.81 | $90.96 | $73.86 | $74.61 | -17.20% | 3,198,222 |
| Jul 27, 2020 | $83.30 | $90.22 | $83.06 | $90.11 | +8.01% | 1,640,958 |
| Jul 20, 2020 | $82.09 | $85.06 | $81.71 | $83.43 | +1.48% | 991,444 |
| Jul 13, 2020 | $80.68 | $82.71 | $78.81 | $82.21 | +2.19% | 1,074,790 |
| Jul 6, 2020 | $82.35 | $82.81 | $79.84 | $80.45 | -1.05% | 1,036,423 |
| Jun 29, 2020 | $76.37 | $83.12 | $76.21 | $81.30 | +6.57% | 1,451,524 |
| Jun 22, 2020 | $79.36 | $81.00 | $76.15 | $76.29 | -3.32% | 1,519,598 |
| Jun 15, 2020 | $73.87 | $81.90 | $73.30 | $78.91 | +5.82% | 1,648,068 |
| Jun 8, 2020 | $78.13 | $79.38 | $72.90 | $74.57 | -4.78% | 1,772,033 |
| Jun 1, 2020 | $76.51 | $79.50 | $74.41 | $78.31 | +2.34% | 1,772,044 |
| May 26, 2020 | $76.89 | $80.32 | $74.89 | $76.52 | +0.94% | 1,772,604 |
| May 18, 2020 | $76.45 | $79.25 | $74.33 | $75.81 | +0.50% | 1,408,287 |
| May 11, 2020 | $78.16 | $78.66 | $74.13 | $75.43 | -4.69% | 2,550,840 |
| May 4, 2020 | $82.23 | $87.58 | $78.16 | $79.14 | -3.65% | 2,514,655 |
| Apr 27, 2020 | $88.12 | $89.97 | $80.44 | $82.14 | -6.22% | 2,114,671 |
| Apr 20, 2020 | $86.81 | $92.96 | $85.35 | $87.59 | +0.27% | 2,200,980 |
| Apr 13, 2020 | $85.04 | $92.13 | $82.32 | $87.35 | +2.34% | 2,272,587 |
| Apr 6, 2020 | $87.76 | $89.96 | $81.94 | $85.35 | -1.19% | 1,991,167 |
| Mar 30, 2020 | $79.57 | $87.32 | $77.60 | $86.38 | +10.12% | 2,400,539 |
| Mar 23, 2020 | $77.06 | $81.42 | $65.59 | $78.44 | +3.28% | 3,325,452 |
| Mar 16, 2020 | $75.29 | $85.93 | $71.79 | $75.95 | -6.70% | 3,840,796 |
| Mar 9, 2020 | $85.04 | $87.61 | $73.43 | $81.40 | -6.44% | 3,497,322 |
| Mar 2, 2020 | $73.69 | $87.58 | $72.51 | $87.00 | +19.16% | 2,476,073 |
| Feb 24, 2020 | $74.23 | $78.39 | $64.76 | $73.01 | -3.74% | 1,863,760 |
| Feb 18, 2020 | $76.75 | $77.44 | $75.12 | $75.85 | -1.22% | 818,849 |
| Feb 10, 2020 | $75.84 | $77.05 | $74.09 | $76.79 | +1.25% | 967,432 |
| Feb 3, 2020 | $71.29 | $75.86 | $70.04 | $75.84 | +6.92% | 1,343,575 |
| Jan 27, 2020 | $72.15 | $74.46 | $70.73 | $70.93 | -2.66% | 1,075,509 |
| Jan 21, 2020 | $72.91 | $74.04 | $71.96 | $72.87 | -0.49% | 844,693 |
| Jan 13, 2020 | $70.06 | $73.76 | $69.97 | $73.23 | +4.64% | 1,173,026 |
| Jan 6, 2020 | $66.26 | $70.96 | $66.03 | $69.98 | +4.93% | 1,725,433 |
| Dec 30, 2019 | $65.51 | $66.81 | $65.09 | $66.69 | +1.62% | 989,507 |
| Dec 23, 2019 | $65.48 | $66.13 | $64.58 | $65.63 | +0.47% | 774,005 |
| Dec 16, 2019 | $63.54 | $65.36 | $61.54 | $65.32 | +3.70% | 2,379,204 |
| Dec 9, 2019 | $61.32 | $63.16 | $59.92 | $62.99 | +2.17% | 1,526,312 |
| Dec 2, 2019 | $62.60 | $62.95 | $61.07 | $61.65 | -1.64% | 1,089,786 |
| Nov 25, 2019 | $61.92 | $63.50 | $61.65 | $62.68 | +1.65% | 685,230 |
| Nov 18, 2019 | $62.93 | $64.08 | $61.54 | $61.66 | -2.20% | 1,008,434 |
| Nov 11, 2019 | $62.15 | $64.91 | $61.48 | $63.05 | +1.11% | 1,454,906 |
| Nov 4, 2019 | $58.14 | $62.85 | $56.96 | $62.36 | +8.00% | 1,484,864 |
| Oct 28, 2019 | $57.86 | $58.93 | $56.88 | $57.74 | +0.03% | 818,752 |
| Oct 21, 2019 | $57.14 | $58.64 | $57.13 | $57.72 | +1.55% | 868,941 |
| Oct 14, 2019 | $56.30 | $57.64 | $55.75 | $56.84 | +0.53% | 1,111,765 |
| Oct 7, 2019 | $55.05 | $57.28 | $54.41 | $56.54 | +2.78% | 1,417,610 |
| Sep 30, 2019 | $55.70 | $55.89 | $53.46 | $55.01 | -0.90% | 1,075,443 |
| Sep 23, 2019 | $56.28 | $57.79 | $54.15 | $55.51 | -1.30% | 1,239,497 |
| Sep 16, 2019 | $56.90 | $56.90 | $53.24 | $56.24 | -2.65% | 4,680,978 |
| Sep 9, 2019 | $59.97 | $60.43 | $56.98 | $57.77 | -3.65% | 1,290,266 |
| Sep 3, 2019 | $60.48 | $60.86 | $58.76 | $59.96 | -1.53% | 695,396 |
| Aug 26, 2019 | $58.56 | $61.51 | $58.17 | $60.89 | +4.86% | 746,281 |
| Aug 19, 2019 | $58.54 | $60.42 | $57.90 | $58.07 | +0.10% | 1,094,989 |
| Aug 12, 2019 | $56.16 | $58.09 | $55.36 | $58.01 | +2.76% | 1,352,492 |
| Aug 5, 2019 | $62.66 | $62.68 | $55.97 | $56.45 | -11.20% | 1,945,302 |
| Jul 29, 2019 | $63.59 | $64.24 | $62.25 | $63.57 | +0.09% | 1,411,789 |
| Jul 22, 2019 | $62.93 | $63.84 | $61.39 | $63.51 | +1.49% | 778,331 |
| Jul 15, 2019 | $62.76 | $63.39 | $61.23 | $62.58 | -0.56% | 930,659 |
| Jul 8, 2019 | $61.61 | $63.03 | $60.65 | $62.93 | +2.06% | 1,252,148 |
| Jul 1, 2019 | $60.10 | $61.83 | $58.85 | $61.66 | +3.87% | 772,195 |
| Jun 24, 2019 | $60.09 | $60.30 | $58.00 | $59.36 | -0.84% | 1,293,088 |
| Jun 17, 2019 | $59.44 | $61.00 | $58.48 | $59.86 | +0.62% | 1,468,145 |
| Jun 10, 2019 | $60.59 | $61.43 | $59.32 | $59.49 | -1.28% | 1,195,404 |
| Jun 3, 2019 | $58.65 | $60.45 | $56.17 | $60.26 | +3.01% | 1,072,994 |
| May 28, 2019 | $57.86 | $58.79 | $56.73 | $58.50 | +1.25% | 1,072,609 |
| May 20, 2019 | $56.92 | $58.72 | $55.99 | $57.78 | +1.21% | 1,230,599 |
| May 13, 2019 | $56.79 | $58.63 | $55.81 | $57.09 | -0.94% | 1,161,600 |
| May 6, 2019 | $55.74 | $58.10 | $55.74 | $57.63 | +2.02% | 1,246,185 |
| Apr 29, 2019 | $55.37 | $57.12 | $53.87 | $56.49 | +2.21% | 1,704,411 |
| Apr 22, 2019 | $56.41 | $56.89 | $54.70 | $55.27 | -2.07% | 997,779 |
| Apr 15, 2019 | $57.50 | $57.92 | $55.83 | $56.44 | -1.74% | 605,094 |
| Apr 8, 2019 | $55.75 | $57.45 | $55.08 | $57.44 | +2.77% | 980,145 |
| Apr 1, 2019 | $54.60 | $56.53 | $53.21 | $55.89 | +3.02% | 1,447,972 |
| Mar 25, 2019 | $51.96 | $54.59 | $51.73 | $54.25 | +4.39% | 1,177,507 |
| Mar 18, 2019 | $51.35 | $53.71 | $50.76 | $51.97 | +1.44% | 1,448,369 |
| Mar 11, 2019 | $48.86 | $51.78 | $48.86 | $51.23 | +5.07% | 1,212,915 |
| Mar 4, 2019 | $49.22 | $49.76 | $48.04 | $48.76 | -1.02% | 974,741 |
| Feb 25, 2019 | $50.85 | $50.91 | $48.27 | $49.26 | -3.07% | 1,734,678 |
| Feb 19, 2019 | $48.80 | $50.97 | $48.05 | $50.82 | +4.16% | 1,747,952 |
| Feb 11, 2019 | $48.78 | $49.64 | $48.41 | $48.79 | +0.25% | 1,617,416 |
| Feb 4, 2019 | $49.94 | $50.13 | $48.06 | $48.67 | -2.41% | 712,880 |
| Jan 28, 2019 | $48.00 | $49.98 | $45.97 | $49.87 | +3.57% | 1,065,408 |
| Jan 22, 2019 | $48.69 | $48.84 | $46.42 | $48.15 | -1.09% | 864,639 |
| Jan 14, 2019 | $48.05 | $48.70 | $47.14 | $48.68 | +1.04% | 1,083,844 |
| Jan 7, 2019 | $45.66 | $48.76 | $45.32 | $48.18 | +5.80% | 1,736,381 |
| Dec 31, 2018 | $45.60 | $46.36 | $43.96 | $45.54 | +0.49% | 1,101,050 |
| Dec 24, 2018 | $43.67 | $46.01 | $42.40 | $45.32 | +3.68% | 1,348,648 |
| Dec 17, 2018 | $46.57 | $47.87 | $43.43 | $43.71 | -6.52% | 2,431,943 |
| Dec 10, 2018 | $47.38 | $49.66 | $46.54 | $46.76 | -1.74% | 1,305,212 |
| Dec 3, 2018 | $48.90 | $50.34 | $46.09 | $47.59 | -1.86% | 1,217,217 |
| Nov 26, 2018 | $49.25 | $49.98 | $48.08 | $48.49 | -0.51% | 1,672,659 |
| Nov 19, 2018 | $50.02 | $50.48 | $46.92 | $48.74 | -2.62% | 924,774 |
| Nov 12, 2018 | $50.01 | $50.24 | $48.11 | $50.05 | 0.00% | 1,375,452 |
| Nov 5, 2018 | $50.39 | $52.38 | $48.91 | $50.05 | +0.14% | 1,937,018 |
| Oct 29, 2018 | $51.20 | $56.44 | $48.93 | $49.98 | -1.32% | 1,921,117 |
| Oct 22, 2018 | $52.34 | $53.64 | $49.45 | $50.65 | -3.19% | 1,599,758 |
| Oct 15, 2018 | $48.57 | $52.49 | $48.35 | $52.32 | +7.41% | 1,274,264 |
| Oct 8, 2018 | $54.00 | $54.66 | $48.17 | $48.71 | -11.48% | 2,027,343 |
| Oct 1, 2018 | $55.80 | $56.97 | $55.00 | $55.03 | -1.38% | 1,639,754 |
| Sep 24, 2018 | $54.90 | $56.55 | $54.50 | $55.80 | +1.82% | 1,065,651 |
| Sep 17, 2018 | $55.05 | $56.45 | $54.20 | $54.80 | -0.27% | 1,521,493 |
| Sep 10, 2018 | $54.90 | $55.85 | $54.30 | $54.95 | 0.00% | 886,130 |
| Sep 4, 2018 | $54.50 | $55.25 | $53.45 | $54.95 | +0.46% | 868,279 |
| Aug 27, 2018 | $53.65 | $54.83 | $53.35 | $54.70 | +1.96% | 1,061,630 |
| Aug 20, 2018 | $53.00 | $53.85 | $52.05 | $53.65 | +1.80% | 719,427 |
| Aug 13, 2018 | $50.50 | $54.10 | $50.50 | $52.70 | +4.05% | 1,008,647 |
| Aug 6, 2018 | $50.55 | $50.90 | $49.15 | $50.65 | +0.35% | 1,193,485 |
| Jul 30, 2018 | $52.50 | $52.90 | $46.90 | $50.48 | -3.30% | 1,523,988 |
| Jul 23, 2018 | $52.70 | $53.40 | $51.65 | $52.20 | -0.57% | 985,291 |
| Jul 16, 2018 | $54.20 | $54.85 | $52.20 | $52.50 | -3.14% | 882,875 |
| Jul 9, 2018 | $56.25 | $56.70 | $51.45 | $54.20 | -3.47% | 1,251,735 |
| Jul 2, 2018 | $53.00 | $57.65 | $52.40 | $56.15 | +5.15% | 848,979 |
| Jun 25, 2018 | $54.45 | $56.23 | $52.85 | $53.40 | -2.38% | 1,043,351 |
| Jun 18, 2018 | $53.75 | $55.63 | $52.78 | $54.70 | +1.58% | 1,332,415 |
| Jun 11, 2018 | $52.85 | $53.95 | $52.00 | $53.85 | +4.06% | 1,490,850 |
| Jun 4, 2018 | $51.15 | $53.10 | $51.10 | $51.75 | +1.67% | 1,332,458 |
| May 29, 2018 | $49.20 | $51.75 | $48.90 | $50.90 | +1.70% | 1,074,422 |
| May 21, 2018 | $49.95 | $50.75 | $49.60 | $50.05 | +0.30% | 970,721 |
| May 14, 2018 | $49.95 | $51.15 | $48.55 | $49.90 | +0.20% | 1,563,193 |
| May 7, 2018 | $48.55 | $50.60 | $48.00 | $49.80 | +3.32% | 1,354,037 |
| Apr 30, 2018 | $47.80 | $51.28 | $46.40 | $48.20 | +0.94% | 2,043,649 |
| Apr 23, 2018 | $47.35 | $48.20 | $46.70 | $47.75 | +0.95% | 1,314,582 |
| Apr 16, 2018 | $46.00 | $49.00 | $45.51 | $47.30 | +3.84% | 1,469,817 |
| Apr 9, 2018 | $44.40 | $45.85 | $44.15 | $45.55 | +3.05% | 908,067 |
| Apr 2, 2018 | $43.30 | $45.90 | $42.35 | $44.20 | +1.84% | 1,239,587 |
| Mar 26, 2018 | $42.30 | $44.00 | $41.65 | $43.40 | +4.20% | 950,712 |
| Mar 19, 2018 | $43.75 | $44.75 | $41.60 | $41.65 | -4.91% | 1,062,987 |
| Mar 12, 2018 | $45.05 | $45.90 | $43.30 | $43.80 | -2.77% | 1,566,214 |
| Mar 5, 2018 | $43.05 | $45.15 | $42.05 | $45.05 | +4.77% | 1,740,203 |
| Feb 26, 2018 | $44.10 | $45.03 | $41.11 | $43.00 | -2.49% | 1,645,427 |
| Feb 20, 2018 | $43.95 | $45.95 | $35.75 | $44.10 | 0.00% | 2,203,595 |
| Feb 12, 2018 | $41.90 | $44.35 | $41.40 | $44.10 | +5.76% | 1,350,692 |
| Feb 5, 2018 | $43.35 | $45.80 | $41.03 | $41.70 | -4.25% | 1,618,324 |
| Jan 29, 2018 | $44.75 | $46.05 | $42.00 | $43.55 | -2.68% | 1,538,579 |
| Jan 22, 2018 | $44.70 | $46.00 | $44.20 | $44.75 | +0.56% | 1,061,902 |
| Jan 16, 2018 | $45.60 | $45.95 | $43.25 | $44.50 | -1.77% | 864,871 |
| Jan 8, 2018 | $44.80 | $46.15 | $43.45 | $45.30 | +1.12% | 904,109 |
| Jan 2, 2018 | $45.65 | $45.65 | $44.05 | $44.80 | -1.10% | 1,163,161 |
| Dec 26, 2017 | $44.35 | $46.30 | $44.35 | $45.30 | +2.14% | 1,307,490 |
| Dec 18, 2017 | $46.55 | $47.95 | $44.25 | $44.35 | -4.11% | 1,578,755 |
| Dec 11, 2017 | $45.50 | $47.85 | $45.25 | $46.25 | +1.98% | 2,195,358 |
| Dec 4, 2017 | $46.90 | $47.60 | $43.45 | $45.35 | -3.20% | 2,104,834 |
| Nov 27, 2017 | $47.20 | $47.55 | $45.65 | $46.85 | -0.43% | 1,322,447 |
| Nov 20, 2017 | $47.05 | $49.08 | $45.45 | $47.05 | +0.21% | 1,452,455 |
| Nov 13, 2017 | $45.45 | $46.95 | $44.65 | $46.95 | +3.19% | 1,270,750 |
| Nov 6, 2017 | $42.60 | $46.50 | $42.60 | $45.50 | +6.81% | 2,150,143 |
| Oct 30, 2017 | $52.55 | $54.85 | $42.40 | $42.60 | -19.17% | 4,557,899 |
| Oct 23, 2017 | $49.85 | $52.75 | $49.03 | $52.70 | +6.14% | 1,146,348 |
| Oct 16, 2017 | $49.85 | $50.50 | $49.25 | $49.65 | -0.70% | 1,124,613 |
| Oct 9, 2017 | $50.65 | $50.65 | $47.75 | $50.00 | -1.67% | 1,569,562 |
| Oct 2, 2017 | $48.75 | $51.85 | $48.50 | $50.85 | +3.99% | 1,544,561 |
| Sep 25, 2017 | $48.20 | $50.25 | $47.95 | $48.90 | +1.56% | 1,710,166 |
| Sep 18, 2017 | $48.00 | $49.00 | $47.50 | $48.15 | +0.63% | 1,858,783 |
| Sep 11, 2017 | $44.70 | $47.88 | $43.80 | $47.85 | +7.77% | 2,405,232 |
| Sep 5, 2017 | $46.45 | $46.75 | $43.85 | $44.40 | -4.93% | 1,002,189 |
| Aug 28, 2017 | $44.75 | $47.13 | $44.50 | $46.70 | +4.71% | 1,580,597 |
| Aug 21, 2017 | $42.40 | $44.90 | $42.20 | $44.60 | +5.56% | 1,666,447 |
| Aug 14, 2017 | $43.90 | $44.13 | $42.00 | $42.25 | -3.21% | 1,835,797 |
| Aug 7, 2017 | $43.70 | $44.95 | $41.75 | $43.65 | -0.46% | 1,531,958 |
| Jul 31, 2017 | $43.85 | $44.70 | $38.10 | $43.85 | -0.79% | 3,527,139 |
| Jul 24, 2017 | $44.40 | $44.85 | $43.15 | $44.20 | -0.79% | 1,657,797 |
| Jul 17, 2017 | $41.15 | $44.60 | $40.80 | $44.55 | +8.13% | 1,665,910 |
| Jul 10, 2017 | $40.60 | $42.23 | $40.10 | $41.20 | +1.35% | 2,157,902 |
| Jul 3, 2017 | $40.25 | $41.00 | $39.70 | $40.65 | +1.37% | 1,024,152 |
| Jun 26, 2017 | $39.85 | $40.63 | $39.28 | $40.10 | +0.75% | 1,209,609 |
| Jun 19, 2017 | $40.95 | $41.45 | $38.15 | $39.80 | -2.21% | 1,326,555 |
| Jun 12, 2017 | $40.20 | $42.00 | $40.10 | $40.70 | +1.12% | 1,808,219 |
| Jun 5, 2017 | $40.80 | $41.38 | $39.53 | $40.25 | -2.07% | 1,169,266 |
| May 30, 2017 | $39.35 | $41.73 | $39.25 | $41.10 | +4.58% | 1,240,170 |
| May 22, 2017 | $38.25 | $40.20 | $38.11 | $39.30 | +3.01% | 1,719,238 |
| May 15, 2017 | $40.05 | $41.15 | $37.85 | $38.15 | -4.27% | 1,871,054 |
| May 8, 2017 | $40.05 | $42.78 | $39.75 | $39.85 | -0.37% | 1,586,327 |
| May 1, 2017 | $45.05 | $45.20 | $39.40 | $40.00 | -11.11% | 1,987,777 |
| Apr 24, 2017 | $44.60 | $45.25 | $43.80 | $45.00 | +2.62% | 1,295,797 |
| Apr 17, 2017 | $43.60 | $44.65 | $43.50 | $43.85 | +0.80% | 909,093 |
| Apr 10, 2017 | $43.65 | $44.75 | $43.40 | $43.50 | -0.23% | 986,046 |
| Apr 3, 2017 | $43.00 | $43.90 | $42.25 | $43.60 | +1.28% | 1,283,246 |
| Mar 27, 2017 | $41.80 | $43.40 | $41.20 | $43.05 | +1.53% | 1,057,926 |
| Mar 20, 2017 | $42.15 | $43.70 | $41.65 | $42.40 | +0.59% | 1,473,185 |
| Mar 13, 2017 | $40.10 | $42.20 | $39.65 | $42.15 | +4.98% | 1,904,844 |
| Mar 6, 2017 | $40.15 | $40.55 | $38.50 | $40.15 | -0.50% | 1,545,480 |
| Feb 27, 2017 | $42.50 | $42.75 | $40.35 | $40.35 | -5.17% | 1,848,386 |
| Feb 21, 2017 | $42.20 | $44.40 | $41.65 | $42.55 | +1.07% | 2,248,771 |
| Feb 13, 2017 | $41.60 | $42.20 | $41.00 | $42.10 | +1.45% | 991,337 |
| Feb 6, 2017 | $42.10 | $42.10 | $40.95 | $41.50 | -1.31% | 1,059,935 |
| Jan 30, 2017 | $42.00 | $42.50 | $40.95 | $42.05 | -0.24% | 1,247,466 |
| Jan 23, 2017 | $41.65 | $42.25 | $40.95 | $42.15 | +0.96% | 1,047,576 |
| Jan 17, 2017 | $41.75 | $42.60 | $41.25 | $41.75 | -0.36% | 1,338,268 |
| Jan 9, 2017 | $41.70 | $42.85 | $40.95 | $41.90 | +0.60% | 1,281,640 |
| Jan 3, 2017 | $41.65 | $42.75 | $41.15 | $41.65 | +0.73% | 1,577,808 |
| Dec 27, 2016 | $42.20 | $42.20 | $40.98 | $41.35 | -1.66% | 1,066,771 |
| Dec 19, 2016 | $41.40 | $42.35 | $41.05 | $42.05 | +2.06% | 1,383,426 |
| Dec 12, 2016 | $39.65 | $42.10 | $39.10 | $41.20 | +5.37% | 4,610,620 |
| Dec 5, 2016 | $36.15 | $39.50 | $35.95 | $39.10 | +8.16% | 1,270,917 |
| Nov 28, 2016 | $39.10 | $39.15 | $35.75 | $36.15 | -7.54% | 2,382,871 |
| Nov 21, 2016 | $38.65 | $39.35 | $38.05 | $39.10 | +1.30% | 1,634,735 |
| Nov 14, 2016 | $40.15 | $40.65 | $37.85 | $38.60 | – | 2,376,483 |
Seasonality
CCOI 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 | 3.0% | -2.4% | 2.3% | 3.1% | -4.8% | -0.1% | 3.8% | -5.4% | -4.0% | 1.6% | -4.8% | 2.2% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 12.7% | -22.8% | 0.5% | 20.2% | -21.5% | -21.8% | -2.7% | -29.2% | -18.3% | -13.5% | ||
| 2025 | -2.2% | -3.0% | -14.9% | -11.4% | -14.0% | 5.5% | -5.4% | -13.8% | 0.3% | 7.6% | -53.7% | 13.0% |
| 2024 | 1.5% | 4.8% | -18.1% | -1.8% | -6.2% | -4.7% | 25.1% | 0.5% | 8.5% | 5.7% | 3.6% | -6.2% |
| 2023 | 20.1% | -5.6% | -0.1% | 8.3% | -9.6% | 9.4% | -9.0% | 16.9% | -12.3% | 5.0% | -0.3% | 19.1% |
| 2022 | -13.1% | -0.3% | 6.1% | -11.8% | 4.8% | 0.6% | 5.0% | -15.3% | -2.0% | 0.7% | 12.3% | -1.7% |
| 2021 | -4.9% | 5.1% | 16.3% | 9.8% | 1.2% | 1.7% | 0.9% | -5.4% | -2.4% | 8.1% | -1.1% | -2.3% |
| 2020 | 7.8% | 2.9% | 13.2% | 2.3% | -7.9% | 1.1% | 16.5% | -24.6% | -10.7% | -7.1% | 5.5% | 3.0% |
| 2019 | 7.2% | 0.5% | 12.7% | 1.8% | 7.0% | 1.5% | 6.1% | -2.4% | -9.5% | 6.4% | 8.0% | 5.0% |
| 2018 | -0.4% | -5.0% | 2.4% | 8.6% | 9.7% | 4.3% | -2.7% | 6.4% | 2.0% | -6.8% | -5.6% | -6.8% |
| 2017 | 1.1% | -0.8% | 5.0% | 4.5% | -11.5% | 1.8% | 4.1% | 12.8% | 4.9% | 10.2% | -12.2% | -3.3% |