Cognex Corp (CGNX) stock
CGNXNasdaqIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 5, 2026Last filing: 10-Q on Aug 6, 2026Score 16/3024% above fair value
$56.15−2.82 (-4.78%)
Close on Oct 30, 2026Market cap $9.45BP/E 54.5Yield 0.58%
Price history
Cognex share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.15
-4.78% on the day
52-week range
$34.60 – $72.88
-23.0% from the high
Change over 52 weeks
+35.9%
From $41.31 on Oct 30, 2025
Average volume
1.99M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.35 | $60.00 | $54.95 | $56.15 | +1.08% | 7,292,975 |
| Oct 19, 2026 | $55.08 | $58.50 | $53.78 | $55.55 | +2.89% | 6,917,120 |
| Oct 12, 2026 | $62.82 | $63.35 | $53.12 | $53.99 | -14.19% | 11,224,767 |
| Oct 5, 2026 | $65.20 | $66.61 | $59.77 | $62.92 | -3.16% | 10,969,991 |
| Sep 28, 2026 | $57.97 | $65.56 | $57.80 | $64.97 | +10.76% | 7,848,031 |
| Sep 21, 2026 | $62.92 | $63.39 | $57.10 | $58.66 | -4.71% | 8,810,171 |
| Sep 14, 2026 | $61.11 | $62.01 | $57.80 | $61.56 | -4.14% | 8,016,956 |
| Sep 8, 2026 | $62.49 | $64.34 | $60.72 | $64.22 | +3.16% | 5,158,277 |
| Aug 31, 2026 | $60.46 | $62.45 | $58.58 | $62.25 | +2.96% | 7,254,127 |
| Aug 24, 2026 | $59.69 | $63.35 | $58.22 | $60.46 | -0.13% | 6,830,807 |
| Aug 17, 2026 | $65.65 | $67.33 | $59.03 | $60.54 | -7.76% | 10,451,132 |
| Aug 10, 2026 | $66.48 | $66.48 | $60.45 | $65.63 | -1.88% | 16,011,532 |
| Aug 3, 2026 | $64.63 | $72.70 | $64.25 | $66.89 | +2.53% | 13,480,881 |
| Jul 27, 2026 | $62.58 | $65.97 | $57.17 | $65.24 | +5.14% | 9,248,144 |
| Jul 20, 2026 | $64.76 | $64.80 | $61.18 | $62.05 | -3.15% | 8,388,715 |
| Jul 13, 2026 | $65.18 | $66.44 | $60.73 | $64.07 | -4.09% | 8,757,923 |
| Jul 6, 2026 | $68.77 | $71.73 | $62.50 | $66.80 | -1.47% | 11,371,530 |
| Jun 29, 2026 | $67.91 | $72.88 | $65.50 | $67.80 | +1.86% | 14,518,329 |
| Jun 22, 2026 | $67.29 | $67.77 | $62.76 | $66.56 | +0.70% | 11,467,317 |
| Jun 15, 2026 | $66.05 | $68.32 | $64.60 | $66.10 | +3.91% | 9,379,865 |
| Jun 8, 2026 | $61.74 | $64.30 | $58.06 | $63.61 | +4.59% | 9,847,929 |
| Jun 1, 2026 | $65.35 | $68.33 | $60.51 | $60.82 | -7.64% | 10,657,002 |
| May 26, 2026 | $68.05 | $69.00 | $64.09 | $65.85 | -0.36% | 9,129,267 |
| May 18, 2026 | $64.74 | $66.60 | $59.95 | $66.09 | +2.85% | 9,649,848 |
| May 11, 2026 | $66.14 | $67.82 | $63.21 | $64.26 | -2.13% | 12,405,895 |
| May 4, 2026 | $56.08 | $71.90 | $55.50 | $65.66 | +17.38% | 25,008,799 |
| Apr 27, 2026 | $55.70 | $57.30 | $52.36 | $55.94 | +3.10% | 9,563,749 |
| Apr 20, 2026 | $55.38 | $56.38 | $52.83 | $54.26 | -2.23% | 6,488,433 |
| Apr 13, 2026 | $53.21 | $56.54 | $52.64 | $55.50 | +3.91% | 8,575,707 |
| Apr 6, 2026 | $49.02 | $55.18 | $48.28 | $53.41 | +8.62% | 8,816,812 |
| Mar 30, 2026 | $48.25 | $50.10 | $45.61 | $49.17 | +3.32% | 5,839,669 |
| Mar 23, 2026 | $50.33 | $51.98 | $47.36 | $47.59 | -3.35% | 8,123,819 |
| Mar 16, 2026 | $49.19 | $51.31 | $48.54 | $49.24 | +2.63% | 10,460,471 |
| Mar 9, 2026 | $48.95 | $51.85 | $47.70 | $47.98 | -2.97% | 10,983,468 |
| Mar 2, 2026 | $53.77 | $54.58 | $48.98 | $49.45 | -9.10% | 10,023,116 |
| Feb 23, 2026 | $55.44 | $58.34 | $53.13 | $54.40 | -2.91% | 13,385,804 |
| Feb 17, 2026 | $58.00 | $58.71 | $55.13 | $56.03 | -4.69% | 10,675,440 |
| Feb 9, 2026 | $42.34 | $59.88 | $42.04 | $58.79 | +38.75% | 24,571,930 |
| Feb 2, 2026 | $38.52 | $42.65 | $38.23 | $42.37 | +9.37% | 10,843,920 |
| Jan 26, 2026 | $39.76 | $39.99 | $38.33 | $38.74 | -2.57% | 7,287,847 |
| Jan 20, 2026 | $39.53 | $42.33 | $38.60 | $39.76 | -2.83% | 7,690,564 |
| Jan 12, 2026 | $38.87 | $40.99 | $38.50 | $40.92 | +4.90% | 7,873,435 |
| Jan 5, 2026 | $37.28 | $39.20 | $37.10 | $39.01 | +5.63% | 7,721,588 |
| Dec 29, 2025 | $36.49 | $37.00 | $35.93 | $36.93 | +1.04% | 4,798,072 |
| Dec 22, 2025 | $37.30 | $37.30 | $36.21 | $36.55 | -0.68% | 4,001,183 |
| Dec 15, 2025 | $36.01 | $37.16 | $34.60 | $36.80 | +3.23% | 13,980,734 |
| Dec 8, 2025 | $38.55 | $39.19 | $35.34 | $35.65 | -7.21% | 10,580,435 |
| Dec 1, 2025 | $37.83 | $39.18 | $37.17 | $38.42 | +0.84% | 8,122,408 |
| Nov 24, 2025 | $37.13 | $38.69 | $36.68 | $38.10 | +3.28% | 5,347,694 |
| Nov 17, 2025 | $36.58 | $37.23 | $34.68 | $36.89 | +0.33% | 9,065,015 |
| Nov 10, 2025 | $40.11 | $40.16 | $35.98 | $36.77 | -6.37% | 9,402,241 |
| Nov 3, 2025 | $41.51 | $42.21 | $38.16 | $39.27 | -5.12% | 9,478,220 |
| Oct 27, 2025 | $49.20 | $49.20 | $40.21 | $41.39 | -14.40% | 12,467,584 |
| Oct 20, 2025 | $46.48 | $49.76 | $45.87 | $48.35 | +5.02% | 9,266,101 |
| Oct 13, 2025 | $42.08 | $46.37 | $42.07 | $46.04 | +12.90% | 7,187,052 |
| Oct 6, 2025 | $46.59 | $47.49 | $40.15 | $40.78 | -11.92% | 9,595,850 |
| Sep 29, 2025 | $46.16 | $47.23 | $44.52 | $46.30 | +1.11% | 7,772,518 |
| Sep 22, 2025 | $46.49 | $47.52 | $44.48 | $45.79 | -1.48% | 8,138,284 |
| Sep 15, 2025 | $44.23 | $46.52 | $43.42 | $46.48 | +4.71% | 13,242,630 |
| Sep 8, 2025 | $45.03 | $45.10 | $43.84 | $44.39 | -1.22% | 9,362,493 |
| Sep 2, 2025 | $43.01 | $45.23 | $42.75 | $44.94 | +2.28% | 7,674,323 |
| Aug 25, 2025 | $45.03 | $45.03 | $43.51 | $43.94 | -1.83% | 9,711,629 |
| Aug 18, 2025 | $42.70 | $44.87 | $41.89 | $44.76 | +4.82% | 8,877,923 |
| Aug 11, 2025 | $40.91 | $44.39 | $40.23 | $42.70 | +4.38% | 11,156,966 |
| Aug 4, 2025 | $40.91 | $42.04 | $40.54 | $40.91 | +1.09% | 11,593,993 |
| Jul 28, 2025 | $34.33 | $42.14 | $33.45 | $40.47 | +18.75% | 16,464,355 |
| Jul 21, 2025 | $34.29 | $34.85 | $33.52 | $34.08 | +0.03% | 8,575,369 |
| Jul 14, 2025 | $34.15 | $34.40 | $32.55 | $34.07 | -0.79% | 6,729,817 |
| Jul 7, 2025 | $32.26 | $35.04 | $31.77 | $34.34 | +5.60% | 11,255,062 |
| Jun 30, 2025 | $31.60 | $33.41 | $31.42 | $32.52 | +3.37% | 5,643,767 |
| Jun 23, 2025 | $29.41 | $32.09 | $29.22 | $31.46 | +6.25% | 8,969,928 |
| Jun 16, 2025 | $30.42 | $30.66 | $29.38 | $29.61 | -1.79% | 5,944,382 |
| Jun 9, 2025 | $30.69 | $31.85 | $29.89 | $30.15 | -0.43% | 8,852,132 |
| Jun 2, 2025 | $29.86 | $30.90 | $29.25 | $30.28 | +1.03% | 8,309,840 |
| May 26, 2025 | $29.09 | $30.93 | $29.00 | $29.97 | +0.84% | 7,706,024 |
| May 19, 2025 | $31.03 | $31.27 | $29.00 | $29.72 | -5.89% | 8,691,426 |
| May 12, 2025 | $31.19 | $32.15 | $31.14 | $31.58 | +7.16% | 9,303,927 |
| May 5, 2025 | $27.72 | $30.01 | $27.54 | $29.47 | +5.89% | 10,511,794 |
| Apr 28, 2025 | $26.69 | $28.81 | $26.14 | $27.83 | +6.38% | 16,274,420 |
| Apr 21, 2025 | $23.42 | $26.34 | $22.85 | $26.16 | +10.05% | 15,106,305 |
| Apr 14, 2025 | $24.63 | $24.99 | $23.17 | $23.77 | -0.75% | 17,429,280 |
| Apr 7, 2025 | $24.29 | $25.82 | $22.67 | $23.95 | -4.01% | 27,373,389 |
| Mar 31, 2025 | $29.73 | $30.79 | $24.48 | $24.95 | -16.86% | 13,979,281 |
| Mar 24, 2025 | $31.08 | $31.80 | $29.58 | $30.01 | -2.94% | 7,107,720 |
| Mar 17, 2025 | $31.43 | $32.51 | $30.36 | $30.92 | -1.87% | 15,786,000 |
| Mar 10, 2025 | $33.82 | $34.32 | $30.04 | $31.51 | -7.24% | 11,798,792 |
| Mar 3, 2025 | $32.86 | $34.08 | $31.06 | $33.97 | +3.57% | 10,693,684 |
| Feb 24, 2025 | $32.78 | $33.47 | $32.14 | $32.80 | +0.06% | 6,843,737 |
| Feb 18, 2025 | $32.92 | $33.96 | $32.35 | $32.78 | -1.27% | 7,356,737 |
| Feb 10, 2025 | $38.56 | $40.00 | $32.41 | $33.20 | -13.11% | 13,806,429 |
| Feb 3, 2025 | $38.67 | $39.47 | $37.87 | $38.21 | -4.24% | 4,691,783 |
| Jan 27, 2025 | $40.15 | $40.89 | $38.44 | $39.90 | -1.60% | 5,151,919 |
| Jan 21, 2025 | $40.03 | $41.43 | $39.82 | $40.55 | +2.06% | 4,410,368 |
| Jan 13, 2025 | $36.62 | $39.97 | $36.49 | $39.73 | +7.41% | 6,473,758 |
| Jan 6, 2025 | $36.75 | $37.81 | $36.34 | $36.99 | +2.04% | 5,018,871 |
| Dec 30, 2024 | $35.70 | $36.73 | $35.08 | $36.25 | +0.58% | 2,663,504 |
| Dec 23, 2024 | $35.84 | $37.03 | $35.74 | $36.04 | +0.75% | 2,968,007 |
| Dec 16, 2024 | $37.21 | $37.99 | $35.28 | $35.77 | -3.53% | 9,313,845 |
| Dec 9, 2024 | $37.95 | $38.98 | $36.88 | $37.08 | -1.80% | 5,808,257 |
| Dec 2, 2024 | $40.09 | $40.51 | $37.59 | $37.76 | -5.55% | 4,941,298 |
| Nov 25, 2024 | $41.12 | $41.92 | $39.71 | $39.98 | -1.70% | 3,320,502 |
| Nov 18, 2024 | $39.75 | $40.70 | $38.10 | $40.67 | +2.68% | 5,093,910 |
| Nov 11, 2024 | $42.87 | $43.18 | $39.56 | $39.61 | -7.69% | 4,180,685 |
| Nov 4, 2024 | $40.31 | $43.30 | $39.64 | $42.91 | +6.19% | 7,052,420 |
| Oct 28, 2024 | $39.16 | $44.17 | $39.00 | $40.41 | +4.04% | 7,903,507 |
| Oct 21, 2024 | $40.41 | $40.59 | $38.42 | $38.84 | -4.69% | 6,902,445 |
| Oct 14, 2024 | $39.61 | $41.11 | $39.41 | $40.75 | +3.09% | 4,969,738 |
| Oct 7, 2024 | $39.33 | $39.89 | $38.01 | $39.53 | +0.03% | 4,778,757 |
| Sep 30, 2024 | $40.22 | $40.55 | $39.12 | $39.52 | -1.86% | 3,931,248 |
| Sep 23, 2024 | $39.90 | $41.07 | $38.47 | $40.27 | +1.33% | 5,006,897 |
| Sep 16, 2024 | $38.49 | $40.11 | $38.26 | $39.74 | +2.77% | 6,416,681 |
| Sep 9, 2024 | $38.31 | $38.88 | $37.42 | $38.67 | +1.15% | 3,978,244 |
| Sep 3, 2024 | $39.83 | $40.24 | $37.86 | $38.23 | -5.32% | 3,738,065 |
| Aug 26, 2024 | $39.77 | $40.80 | $38.49 | $40.38 | +1.74% | 6,777,952 |
| Aug 19, 2024 | $39.59 | $40.09 | $38.64 | $39.69 | +0.58% | 5,415,828 |
| Aug 12, 2024 | $39.00 | $39.94 | $38.35 | $39.46 | +1.86% | 4,606,333 |
| Aug 5, 2024 | $36.00 | $39.17 | $35.25 | $38.74 | +1.36% | 7,774,860 |
| Jul 29, 2024 | $49.99 | $50.78 | $37.54 | $38.22 | -23.07% | 12,028,063 |
| Jul 22, 2024 | $50.09 | $51.43 | $48.65 | $49.68 | -0.18% | 5,156,933 |
| Jul 15, 2024 | $51.11 | $53.13 | $49.44 | $49.77 | -2.37% | 5,530,602 |
| Jul 8, 2024 | $47.38 | $52.05 | $47.15 | $50.98 | +7.83% | 6,491,647 |
| Jul 1, 2024 | $47.00 | $47.60 | $46.21 | $47.28 | +1.11% | 2,903,003 |
| Jun 24, 2024 | $47.80 | $47.95 | $45.88 | $46.76 | -2.40% | 5,662,996 |
| Jun 17, 2024 | $45.50 | $48.03 | $45.33 | $47.91 | +5.11% | 5,402,225 |
| Jun 10, 2024 | $42.84 | $46.37 | $42.50 | $45.58 | +5.14% | 4,613,823 |
| Jun 3, 2024 | $45.63 | $45.68 | $42.04 | $43.35 | -4.77% | 4,880,267 |
| May 28, 2024 | $47.73 | $47.97 | $44.47 | $45.52 | -4.51% | 4,877,135 |
| May 20, 2024 | $47.61 | $48.74 | $47.48 | $47.67 | -0.38% | 4,852,565 |
| May 13, 2024 | $46.88 | $48.00 | $46.72 | $47.85 | +3.08% | 5,322,749 |
| May 6, 2024 | $44.42 | $47.15 | $43.95 | $46.42 | +6.01% | 5,939,902 |
| Apr 29, 2024 | $40.73 | $44.83 | $40.73 | $43.79 | +7.83% | 7,594,065 |
| Apr 22, 2024 | $38.85 | $40.94 | $38.56 | $40.61 | +5.59% | 3,442,467 |
| Apr 15, 2024 | $40.46 | $40.75 | $38.30 | $38.46 | -4.45% | 4,023,562 |
| Apr 8, 2024 | $40.78 | $42.38 | $40.10 | $40.25 | -0.42% | 3,554,873 |
| Apr 1, 2024 | $42.49 | $42.60 | $39.65 | $40.42 | -4.71% | 4,342,707 |
| Mar 25, 2024 | $41.69 | $42.77 | $41.32 | $42.42 | +1.36% | 3,403,869 |
| Mar 18, 2024 | $41.00 | $42.23 | $39.91 | $41.85 | +2.78% | 6,033,602 |
| Mar 11, 2024 | $40.99 | $42.10 | $40.42 | $40.72 | -0.54% | 7,446,361 |
| Mar 4, 2024 | $39.98 | $41.52 | $39.26 | $40.94 | +2.79% | 8,261,757 |
| Feb 26, 2024 | $39.37 | $40.34 | $37.72 | $39.83 | +0.68% | 6,878,873 |
| Feb 20, 2024 | $37.56 | $41.17 | $37.32 | $39.56 | +3.75% | 10,292,974 |
| Feb 12, 2024 | $36.52 | $40.82 | $34.98 | $38.13 | +3.73% | 17,934,849 |
| Feb 5, 2024 | $36.40 | $37.12 | $34.79 | $36.76 | -0.08% | 14,948,062 |
| Jan 29, 2024 | $37.58 | $38.10 | $35.86 | $36.79 | -2.59% | 5,248,672 |
| Jan 22, 2024 | $38.19 | $39.12 | $37.43 | $37.77 | +0.35% | 5,630,393 |
| Jan 16, 2024 | $37.66 | $38.39 | $36.64 | $37.64 | -1.16% | 4,876,700 |
| Jan 8, 2024 | $37.97 | $39.72 | $37.85 | $38.08 | +0.61% | 6,346,759 |
| Jan 2, 2024 | $41.24 | $41.34 | $37.59 | $37.85 | -9.32% | 6,215,610 |
| Dec 26, 2023 | $42.46 | $42.82 | $41.69 | $41.74 | -1.16% | 3,238,988 |
| Dec 18, 2023 | $42.04 | $42.53 | $40.85 | $42.23 | +0.93% | 4,437,733 |
| Dec 11, 2023 | $38.00 | $42.57 | $37.21 | $41.84 | +9.90% | 10,592,994 |
| Dec 4, 2023 | $38.11 | $39.06 | $37.80 | $38.07 | -0.86% | 4,818,893 |
| Nov 27, 2023 | $36.68 | $38.59 | $36.12 | $38.40 | +3.67% | 16,313,302 |
| Nov 20, 2023 | $36.96 | $37.57 | $36.50 | $37.04 | +0.27% | 3,630,637 |
| Nov 13, 2023 | $36.02 | $38.51 | $35.30 | $36.94 | +1.54% | 5,887,369 |
| Nov 6, 2023 | $36.26 | $37.15 | $35.45 | $36.38 | +0.33% | 5,172,733 |
| Oct 30, 2023 | $34.75 | $36.75 | $34.28 | $36.26 | +4.68% | 8,323,565 |
| Oct 23, 2023 | $36.37 | $36.95 | $34.32 | $34.64 | -5.10% | 6,407,880 |
| Oct 16, 2023 | $38.75 | $39.55 | $36.20 | $36.50 | -4.60% | 6,267,508 |
| Oct 9, 2023 | $41.43 | $42.10 | $37.99 | $38.26 | -9.23% | 5,873,283 |
| Oct 2, 2023 | $42.34 | $42.95 | $41.08 | $42.15 | -0.68% | 3,320,211 |
| Sep 25, 2023 | $42.33 | $43.16 | $41.51 | $42.44 | +0.07% | 3,581,513 |
| Sep 18, 2023 | $43.77 | $44.64 | $42.37 | $42.41 | -3.11% | 3,439,977 |
| Sep 11, 2023 | $43.86 | $43.91 | $42.54 | $43.77 | +0.46% | 5,888,999 |
| Sep 5, 2023 | $47.03 | $47.09 | $43.36 | $43.57 | -8.24% | 2,840,597 |
| Aug 28, 2023 | $47.18 | $48.26 | $46.88 | $47.48 | +1.17% | 3,941,402 |
| Aug 21, 2023 | $46.01 | $47.97 | $45.54 | $46.93 | +1.98% | 3,939,114 |
| Aug 14, 2023 | $48.68 | $49.15 | $45.86 | $46.02 | -5.77% | 4,190,980 |
| Aug 7, 2023 | $49.37 | $50.06 | $48.28 | $48.84 | -1.07% | 3,750,862 |
| Jul 31, 2023 | $54.13 | $54.88 | $48.51 | $49.37 | -8.64% | 6,652,889 |
| Jul 24, 2023 | $55.94 | $56.78 | $53.56 | $54.04 | -3.41% | 3,954,623 |
| Jul 17, 2023 | $57.09 | $59.51 | $55.85 | $55.95 | -1.98% | 3,078,650 |
| Jul 10, 2023 | $54.06 | $57.80 | $54.06 | $57.08 | +5.26% | 2,855,762 |
| Jul 3, 2023 | $55.81 | $56.13 | $53.99 | $54.23 | -3.20% | 1,876,808 |
| Jun 26, 2023 | $53.50 | $56.64 | $53.35 | $56.02 | +5.00% | 2,773,264 |
| Jun 20, 2023 | $55.15 | $56.04 | $52.42 | $53.35 | -4.30% | 6,652,636 |
| Jun 12, 2023 | $55.30 | $57.33 | $55.30 | $55.75 | +0.81% | 4,559,342 |
| Jun 5, 2023 | $56.28 | $56.62 | $55.01 | $55.30 | -2.76% | 3,418,741 |
| May 30, 2023 | $55.43 | $57.17 | $54.45 | $56.87 | +3.74% | 4,560,444 |
| May 22, 2023 | $52.66 | $54.95 | $51.60 | $54.82 | +3.43% | 4,053,442 |
| May 15, 2023 | $49.76 | $53.07 | $49.69 | $53.00 | +6.60% | 3,521,085 |
| May 8, 2023 | $49.48 | $50.77 | $48.70 | $49.72 | +0.24% | 3,279,350 |
| May 1, 2023 | $47.78 | $51.56 | $45.94 | $49.60 | +4.01% | 5,960,426 |
| Apr 24, 2023 | $48.58 | $48.80 | $46.86 | $47.69 | -1.91% | 2,602,801 |
| Apr 17, 2023 | $48.93 | $49.88 | $48.18 | $48.62 | -0.94% | 2,222,530 |
| Apr 10, 2023 | $46.95 | $49.48 | $46.95 | $49.08 | +4.01% | 2,350,438 |
| Apr 3, 2023 | $49.32 | $49.55 | $46.94 | $47.19 | -4.76% | 2,403,425 |
| Mar 27, 2023 | $48.17 | $49.65 | $46.93 | $49.55 | +3.23% | 4,286,806 |
| Mar 20, 2023 | $48.65 | $50.06 | $47.77 | $48.00 | -1.34% | 2,972,153 |
| Mar 13, 2023 | $46.92 | $48.81 | $46.21 | $48.65 | +2.49% | 5,062,617 |
| Mar 6, 2023 | $49.12 | $49.75 | $46.87 | $47.47 | -3.56% | 4,999,320 |
| Feb 27, 2023 | $47.50 | $49.52 | $46.61 | $49.22 | +4.63% | 4,011,766 |
| Feb 21, 2023 | $47.50 | $49.00 | $45.70 | $47.04 | -2.29% | 4,214,074 |
| Feb 13, 2023 | $53.19 | $56.37 | $46.55 | $48.14 | -9.27% | 5,963,274 |
| Feb 6, 2023 | $55.11 | $55.65 | $52.63 | $53.06 | -5.08% | 3,053,586 |
| Jan 30, 2023 | $52.17 | $58.12 | $51.72 | $55.90 | +5.99% | 4,220,495 |
| Jan 23, 2023 | $51.76 | $53.82 | $51.15 | $52.74 | +2.25% | 2,872,966 |
| Jan 17, 2023 | $50.54 | $52.32 | $49.01 | $51.58 | -3.05% | 3,641,731 |
| Jan 9, 2023 | $50.50 | $53.22 | $50.31 | $53.20 | +6.68% | 3,735,536 |
| Jan 3, 2023 | $47.56 | $50.42 | $46.99 | $49.87 | +5.86% | 2,523,616 |
| Dec 27, 2022 | $47.49 | $48.05 | $45.52 | $47.11 | -0.70% | 2,012,122 |
| Dec 19, 2022 | $47.68 | $48.21 | $46.00 | $47.44 | -0.92% | 2,978,019 |
| Dec 12, 2022 | $48.20 | $52.35 | $47.73 | $47.88 | -0.93% | 6,965,283 |
| Dec 5, 2022 | $50.39 | $50.46 | $47.91 | $48.33 | -4.79% | 4,243,283 |
| Nov 28, 2022 | $48.15 | $50.81 | $47.42 | $50.76 | +3.72% | 6,880,832 |
| Nov 21, 2022 | $47.46 | $49.72 | $46.55 | $48.94 | +2.51% | 2,448,806 |
| Nov 14, 2022 | $50.64 | $52.27 | $46.50 | $47.74 | -6.68% | 3,407,509 |
| Nov 7, 2022 | $46.63 | $51.47 | $45.81 | $51.16 | +11.12% | 3,709,833 |
| Oct 31, 2022 | $46.35 | $48.35 | $41.45 | $46.04 | -2.27% | 6,042,425 |
| Oct 24, 2022 | $43.70 | $47.40 | $42.57 | $47.11 | +7.80% | 3,394,810 |
| Oct 17, 2022 | $41.75 | $44.92 | $41.75 | $43.70 | +6.90% | 3,456,199 |
| Oct 10, 2022 | $43.16 | $43.84 | $40.21 | $40.88 | -4.78% | 3,361,682 |
| Oct 3, 2022 | $41.75 | $45.46 | $41.48 | $42.93 | +3.57% | 3,095,011 |
| Sep 26, 2022 | $42.50 | $43.70 | $41.38 | $41.45 | -2.56% | 4,427,662 |
| Sep 19, 2022 | $41.71 | $45.67 | $41.38 | $42.54 | +0.57% | 8,134,140 |
| Sep 12, 2022 | $45.20 | $45.79 | $40.55 | $42.30 | -6.37% | 6,807,647 |
| Sep 6, 2022 | $42.26 | $45.35 | $41.40 | $45.18 | +7.88% | 3,504,341 |
| Aug 29, 2022 | $44.33 | $45.85 | $41.07 | $41.88 | -6.62% | 5,622,012 |
| Aug 22, 2022 | $45.67 | $45.85 | $42.69 | $44.85 | -2.58% | 4,628,213 |
| Aug 15, 2022 | $48.10 | $48.85 | $45.61 | $46.04 | -4.52% | 3,298,896 |
| Aug 8, 2022 | $48.09 | $50.30 | $45.54 | $48.22 | +0.58% | 5,069,223 |
| Aug 1, 2022 | $50.06 | $51.02 | $45.01 | $47.94 | -5.96% | 9,945,249 |
| Jul 25, 2022 | $48.67 | $51.28 | $47.34 | $50.98 | +4.55% | 3,221,453 |
| Jul 18, 2022 | $45.68 | $49.46 | $44.88 | $48.76 | +7.88% | 4,109,496 |
| Jul 11, 2022 | $44.12 | $45.22 | $42.33 | $45.20 | +1.03% | 4,074,217 |
| Jul 5, 2022 | $42.48 | $45.68 | $42.25 | $44.74 | +2.92% | 3,474,748 |
| Jun 27, 2022 | $45.57 | $45.93 | $42.08 | $43.47 | -4.21% | 7,131,566 |
| Jun 21, 2022 | $43.22 | $45.73 | $42.11 | $45.38 | +5.61% | 4,651,860 |
| Jun 13, 2022 | $43.49 | $44.51 | $41.69 | $42.97 | -4.89% | 9,613,221 |
| Jun 6, 2022 | $48.96 | $49.11 | $44.35 | $45.18 | -5.99% | 5,984,169 |
| May 31, 2022 | $49.04 | $49.95 | $46.70 | $48.06 | -2.52% | 6,444,918 |
| May 23, 2022 | $48.08 | $49.74 | $44.60 | $49.30 | +3.70% | 6,955,022 |
| May 16, 2022 | $49.19 | $50.26 | $46.02 | $47.54 | -4.88% | 7,317,791 |
| May 9, 2022 | $53.09 | $53.82 | $45.66 | $49.98 | -8.02% | 8,033,671 |
| May 2, 2022 | $67.31 | $69.02 | $54.30 | $54.34 | -19.65% | 7,406,812 |
| Apr 25, 2022 | $68.74 | $70.84 | $67.47 | $67.63 | -2.24% | 2,835,405 |
| Apr 18, 2022 | $69.98 | $73.45 | $69.03 | $69.18 | -1.48% | 2,057,741 |
| Apr 11, 2022 | $74.73 | $75.50 | $70.16 | $70.22 | -6.92% | 2,346,191 |
| Apr 4, 2022 | $78.19 | $79.45 | $75.00 | $75.44 | -3.36% | 4,453,665 |
| Mar 28, 2022 | $74.49 | $80.30 | $74.07 | $78.06 | +4.34% | 5,904,878 |
| Mar 21, 2022 | $71.31 | $75.31 | $69.96 | $74.81 | +4.41% | 4,260,148 |
| Mar 14, 2022 | $65.82 | $72.56 | $63.31 | $71.65 | +8.69% | 5,366,794 |
| Mar 7, 2022 | $67.37 | $68.25 | $64.29 | $65.92 | -2.51% | 3,673,007 |
| Feb 28, 2022 | $66.24 | $68.61 | $65.68 | $67.62 | +1.38% | 4,443,023 |
| Feb 22, 2022 | $65.25 | $67.67 | $61.51 | $66.70 | +1.49% | 3,456,174 |
| Feb 14, 2022 | $63.64 | $69.99 | $61.59 | $65.72 | +3.58% | 7,010,094 |
| Feb 7, 2022 | $65.12 | $67.61 | $63.27 | $63.45 | -2.65% | 6,229,466 |
| Jan 31, 2022 | $64.20 | $67.32 | $63.88 | $65.18 | +2.08% | 3,496,829 |
| Jan 24, 2022 | $65.06 | $67.86 | $61.64 | $63.85 | -3.39% | 4,263,397 |
| Jan 18, 2022 | $69.35 | $70.50 | $65.67 | $66.09 | -6.47% | 3,481,573 |
| Jan 10, 2022 | $70.61 | $74.92 | $69.35 | $70.66 | -1.15% | 3,310,991 |
| Jan 3, 2022 | $77.92 | $78.40 | $70.62 | $71.48 | -8.08% | 3,326,829 |
| Dec 27, 2021 | $77.76 | $79.79 | $77.50 | $77.76 | +0.18% | 1,714,193 |
| Dec 20, 2021 | $75.01 | $77.98 | $74.25 | $77.62 | +2.25% | 1,729,117 |
| Dec 13, 2021 | $75.90 | $78.29 | $74.79 | $75.91 | -0.46% | 4,700,413 |
| Dec 6, 2021 | $75.35 | $78.59 | $74.12 | $76.26 | +1.38% | 3,077,126 |
| Nov 29, 2021 | $77.52 | $79.31 | $74.21 | $75.22 | -1.27% | 3,913,096 |
| Nov 22, 2021 | $80.16 | $80.33 | $75.72 | $76.19 | -4.73% | 2,560,650 |
| Nov 15, 2021 | $82.65 | $84.00 | $78.94 | $79.97 | -3.67% | 3,643,750 |
| Nov 8, 2021 | $81.51 | $84.77 | $78.77 | $83.02 | +5.14% | 5,076,694 |
| Nov 1, 2021 | $87.70 | $92.17 | $75.79 | $78.96 | -9.85% | 5,694,599 |
| Oct 25, 2021 | $85.30 | $88.51 | $84.71 | $87.59 | +3.14% | 2,417,734 |
| Oct 18, 2021 | $83.99 | $86.75 | $83.16 | $84.92 | +0.60% | 1,697,505 |
| Oct 11, 2021 | $80.21 | $84.66 | $79.38 | $84.41 | +5.13% | 2,130,012 |
| Oct 4, 2021 | $80.78 | $81.90 | $79.16 | $80.29 | -1.29% | 2,704,036 |
| Sep 27, 2021 | $88.10 | $89.65 | $78.26 | $81.34 | -7.85% | 4,400,356 |
| Sep 20, 2021 | $86.96 | $89.11 | $84.05 | $88.27 | -0.64% | 2,861,355 |
| Sep 13, 2021 | $88.98 | $91.35 | $87.00 | $88.84 | +1.68% | 5,058,034 |
| Sep 7, 2021 | $88.45 | $88.73 | $85.96 | $87.37 | -1.23% | 1,984,517 |
| Aug 30, 2021 | $89.26 | $90.45 | $87.43 | $88.46 | -0.80% | 2,548,099 |
| Aug 23, 2021 | $85.20 | $89.53 | $85.11 | $89.17 | +4.93% | 2,695,896 |
| Aug 16, 2021 | $82.19 | $85.05 | $81.49 | $84.98 | +3.52% | 3,601,313 |
| Aug 9, 2021 | $86.27 | $87.79 | $81.28 | $82.09 | -4.80% | 3,442,019 |
| Aug 2, 2021 | $91.00 | $91.93 | $85.65 | $86.23 | -4.62% | 3,456,114 |
| Jul 26, 2021 | $86.08 | $90.90 | $82.95 | $90.41 | +5.05% | 2,503,148 |
| Jul 19, 2021 | $82.38 | $86.23 | $80.87 | $86.06 | +4.18% | 3,251,715 |
| Jul 12, 2021 | $86.92 | $87.00 | $82.54 | $82.61 | -4.59% | 2,535,368 |
| Jul 6, 2021 | $84.60 | $86.66 | $83.52 | $86.58 | +2.34% | 2,427,211 |
| Jun 28, 2021 | $82.45 | $84.93 | $82.01 | $84.60 | +2.78% | 3,486,167 |
| Jun 21, 2021 | $78.00 | $83.35 | $77.42 | $82.31 | +5.97% | 3,185,648 |
| Jun 14, 2021 | $80.09 | $80.44 | $77.24 | $77.67 | -2.85% | 2,901,843 |
| Jun 7, 2021 | $79.22 | $80.28 | $78.06 | $79.95 | +0.57% | 2,785,270 |
| Jun 1, 2021 | $80.15 | $80.15 | $77.53 | $79.50 | +0.14% | 2,238,318 |
| May 24, 2021 | $77.53 | $79.84 | $76.94 | $79.39 | +3.17% | 3,443,455 |
| May 17, 2021 | $74.19 | $78.14 | $73.03 | $76.95 | +3.93% | 4,146,506 |
| May 10, 2021 | $77.18 | $77.49 | $72.85 | $74.04 | -4.56% | 5,074,972 |
| May 3, 2021 | $87.02 | $87.57 | $77.19 | $77.58 | -9.92% | 4,868,000 |
| Apr 26, 2021 | $85.68 | $88.86 | $85.09 | $86.12 | +0.53% | 2,874,421 |
| Apr 19, 2021 | $85.45 | $86.23 | $83.59 | $85.67 | -0.10% | 2,586,975 |
| Apr 12, 2021 | $84.62 | $87.11 | $83.12 | $85.76 | +0.26% | 2,547,603 |
| Apr 5, 2021 | $84.97 | $86.20 | $82.28 | $85.54 | +1.46% | 3,229,058 |
| Mar 29, 2021 | $81.12 | $85.33 | $79.87 | $84.31 | +2.99% | 2,972,079 |
| Mar 22, 2021 | $79.53 | $81.92 | $75.41 | $81.86 | +3.29% | 4,828,438 |
| Mar 15, 2021 | $81.30 | $84.62 | $78.54 | $79.25 | -2.33% | 5,734,233 |
| Mar 8, 2021 | $77.83 | $81.18 | $74.83 | $81.14 | +3.57% | 3,700,899 |
| Mar 1, 2021 | $84.41 | $86.24 | $74.51 | $78.34 | -5.15% | 4,943,481 |
| Feb 22, 2021 | $84.19 | $86.40 | $79.64 | $82.59 | -5.54% | 4,577,204 |
| Feb 16, 2021 | $92.31 | $94.63 | $85.53 | $87.43 | -6.98% | 4,891,013 |
| Feb 8, 2021 | $87.12 | $101.82 | $87.08 | $93.99 | +8.01% | 4,515,577 |
| Feb 1, 2021 | $83.14 | $87.50 | $82.00 | $87.02 | +5.95% | 2,808,284 |
| Jan 25, 2021 | $85.04 | $85.32 | $79.00 | $82.13 | -2.65% | 3,384,612 |
| Jan 19, 2021 | $85.11 | $87.11 | $83.76 | $84.37 | +0.39% | 3,015,194 |
| Jan 11, 2021 | $84.90 | $87.85 | $83.74 | $84.04 | -2.04% | 3,643,431 |
| Jan 4, 2021 | $80.99 | $88.15 | $79.32 | $85.79 | +6.86% | 4,113,481 |
| Dec 28, 2020 | $81.91 | $83.10 | $79.95 | $80.29 | -0.55% | 1,692,986 |
| Dec 21, 2020 | $78.61 | $82.50 | $78.21 | $80.73 | +2.11% | 4,229,414 |
| Dec 14, 2020 | $76.53 | $80.91 | $76.53 | $79.06 | +3.14% | 4,709,960 |
| Dec 7, 2020 | $76.34 | $78.56 | $74.33 | $76.65 | +0.26% | 3,862,556 |
| Nov 30, 2020 | $74.39 | $76.74 | $74.00 | $76.45 | +2.62% | 3,781,547 |
| Nov 23, 2020 | $72.25 | $74.56 | $71.08 | $74.50 | +3.70% | 1,655,432 |
| Nov 16, 2020 | $71.99 | $73.15 | $69.80 | $71.84 | +0.93% | 2,834,260 |
| Nov 9, 2020 | $75.00 | $75.53 | $69.06 | $71.18 | -1.63% | 3,486,056 |
| Nov 2, 2020 | $66.30 | $75.00 | $66.06 | $72.36 | +9.80% | 5,446,112 |
| Oct 26, 2020 | $68.73 | $70.79 | $64.23 | $65.90 | -5.76% | 3,831,057 |
| Oct 19, 2020 | $69.51 | $70.76 | $68.39 | $69.93 | +1.52% | 2,865,823 |
| Oct 12, 2020 | $69.63 | $70.94 | $65.00 | $68.88 | -0.62% | 4,232,507 |
| Oct 5, 2020 | $65.13 | $69.74 | $65.13 | $69.31 | +7.61% | 3,209,039 |
| Sep 28, 2020 | $62.75 | $66.23 | $62.75 | $64.41 | +4.48% | 3,227,185 |
| Sep 21, 2020 | $60.15 | $62.54 | $58.82 | $61.65 | +0.21% | 3,814,506 |
| Sep 14, 2020 | $63.17 | $65.27 | $60.98 | $61.52 | -1.11% | 3,931,719 |
| Sep 8, 2020 | $61.83 | $63.99 | $60.58 | $62.21 | -1.55% | 3,187,440 |
| Aug 31, 2020 | $68.82 | $71.76 | $62.03 | $63.19 | -7.62% | 5,103,130 |
| Aug 24, 2020 | $67.00 | $68.62 | $66.15 | $68.40 | +3.60% | 2,655,380 |
| Aug 17, 2020 | $68.00 | $68.73 | $65.31 | $66.02 | -2.18% | 2,562,788 |
| Aug 10, 2020 | $67.22 | $68.55 | $64.92 | $67.49 | +0.52% | 4,027,572 |
| Aug 3, 2020 | $67.20 | $68.93 | $65.96 | $67.14 | +0.40% | 3,791,495 |
| Jul 27, 2020 | $64.19 | $66.95 | $62.76 | $66.87 | +4.13% | 6,273,928 |
| Jul 20, 2020 | $63.50 | $65.00 | $63.01 | $64.22 | +1.09% | 3,260,042 |
| Jul 13, 2020 | $62.86 | $64.13 | $59.69 | $63.53 | +2.20% | 3,713,701 |
| Jul 6, 2020 | $61.31 | $62.64 | $60.54 | $62.16 | +2.88% | 3,263,398 |
| Jun 29, 2020 | $59.80 | $60.82 | $58.24 | $60.42 | +3.04% | 4,114,924 |
| Jun 22, 2020 | $56.62 | $62.20 | $56.13 | $58.64 | +3.15% | 8,211,698 |
| Jun 15, 2020 | $54.17 | $58.20 | $53.65 | $56.85 | +3.06% | 4,342,431 |
| Jun 8, 2020 | $57.60 | $60.51 | $54.03 | $55.16 | -4.83% | 5,415,105 |
| Jun 1, 2020 | $56.66 | $58.75 | $54.36 | $57.96 | +2.15% | 7,023,955 |
| May 26, 2020 | $62.69 | $64.28 | $55.77 | $56.74 | -7.99% | 6,978,057 |
| May 18, 2020 | $58.50 | $62.39 | $58.35 | $61.67 | +7.78% | 4,909,173 |
| May 11, 2020 | $56.94 | $58.90 | $53.08 | $57.22 | -0.52% | 5,645,148 |
| May 4, 2020 | $52.35 | $57.77 | $51.84 | $57.52 | +9.75% | 3,768,365 |
| Apr 27, 2020 | $49.02 | $58.57 | $49.02 | $52.41 | +7.40% | 8,846,981 |
| Apr 20, 2020 | $46.16 | $50.17 | $45.60 | $48.80 | +3.74% | 5,405,133 |
| Apr 13, 2020 | $45.88 | $47.34 | $44.55 | $47.04 | +1.84% | 3,990,684 |
| Apr 6, 2020 | $42.21 | $47.38 | $41.52 | $46.19 | +13.94% | 3,671,424 |
| Mar 30, 2020 | $44.01 | $45.98 | $40.08 | $40.54 | -6.37% | 6,846,504 |
| Mar 23, 2020 | $40.75 | $46.94 | $36.51 | $43.30 | +2.44% | 8,732,764 |
| Mar 16, 2020 | $39.09 | $48.81 | $38.23 | $42.27 | -5.29% | 10,006,047 |
| Mar 9, 2020 | $40.89 | $44.78 | $35.20 | $44.63 | +0.13% | 8,584,212 |
| Mar 2, 2020 | $44.95 | $47.65 | $43.56 | $44.57 | +0.07% | 6,549,566 |
| Feb 24, 2020 | $47.82 | $49.32 | $42.09 | $44.54 | -11.71% | 7,075,948 |
| Feb 18, 2020 | $53.14 | $53.14 | $49.96 | $50.45 | -6.16% | 6,355,123 |
| Feb 10, 2020 | $52.16 | $54.96 | $52.02 | $53.76 | +2.42% | 6,556,319 |
| Feb 3, 2020 | $51.58 | $55.99 | $51.58 | $52.49 | +2.98% | 3,757,124 |
| Jan 27, 2020 | $56.05 | $56.05 | $50.58 | $50.97 | -11.71% | 5,191,778 |
| Jan 21, 2020 | $58.12 | $59.14 | $57.23 | $57.73 | -1.55% | 3,309,044 |
| Jan 13, 2020 | $55.36 | $58.90 | $55.01 | $58.64 | +6.29% | 3,911,997 |
| Jan 6, 2020 | $55.12 | $56.23 | $54.57 | $55.17 | -1.43% | 3,779,962 |
| Dec 30, 2019 | $56.09 | $56.74 | $55.22 | $55.97 | -0.34% | 2,322,358 |
| Dec 23, 2019 | $55.32 | $56.61 | $54.94 | $56.16 | +1.70% | 1,457,020 |
| Dec 16, 2019 | $54.84 | $57.02 | $54.82 | $55.22 | +1.27% | 7,998,002 |
| Dec 9, 2019 | $51.19 | $55.01 | $50.12 | $54.53 | +6.11% | 4,644,495 |
| Dec 2, 2019 | $50.44 | $51.48 | $48.50 | $51.39 | +2.41% | 3,798,105 |
| Nov 25, 2019 | $49.62 | $52.02 | $49.03 | $50.18 | +1.21% | 3,226,048 |
| Nov 18, 2019 | $51.15 | $51.36 | $49.17 | $49.58 | -3.56% | 4,443,543 |
| Nov 11, 2019 | $52.81 | $53.23 | $50.43 | $51.41 | -3.62% | 4,976,633 |
| Nov 4, 2019 | $52.99 | $54.81 | $52.31 | $53.34 | +1.81% | 3,899,712 |
| Oct 28, 2019 | $53.18 | $54.14 | $50.08 | $52.39 | -0.21% | 6,481,022 |
| Oct 21, 2019 | $51.50 | $53.68 | $50.88 | $52.50 | +2.86% | 3,943,604 |
| Oct 14, 2019 | $48.67 | $51.63 | $48.32 | $51.04 | +4.33% | 3,234,591 |
| Oct 7, 2019 | $48.86 | $49.54 | $46.17 | $48.92 | -0.63% | 4,403,320 |
| Sep 30, 2019 | $48.50 | $50.18 | $46.48 | $49.23 | +2.09% | 3,308,379 |
| Sep 23, 2019 | $48.42 | $48.96 | $46.62 | $48.22 | +0.02% | 3,708,555 |
| Sep 16, 2019 | $49.99 | $50.97 | $47.99 | $48.21 | -4.48% | 4,939,093 |
| Sep 9, 2019 | $47.48 | $50.73 | $46.29 | $50.47 | +6.66% | 4,027,519 |
| Sep 3, 2019 | $44.75 | $47.63 | $42.91 | $47.32 | +4.97% | 3,236,702 |
| Aug 26, 2019 | $44.03 | $45.24 | $42.56 | $45.08 | +4.26% | 2,741,822 |
| Aug 19, 2019 | $45.02 | $45.87 | $43.04 | $43.24 | -2.15% | 4,053,295 |
| Aug 12, 2019 | $43.42 | $45.10 | $42.60 | $44.19 | +0.96% | 6,419,273 |
| Aug 5, 2019 | $40.89 | $44.58 | $40.20 | $43.77 | +4.14% | 5,014,347 |
| Jul 29, 2019 | $42.16 | $46.64 | $41.05 | $42.03 | -0.31% | 12,460,422 |
| Jul 22, 2019 | $42.46 | $44.59 | $41.97 | $42.16 | -0.35% | 8,486,837 |
| Jul 15, 2019 | $42.58 | $43.56 | $39.98 | $42.31 | -0.26% | 7,370,855 |
| Jul 8, 2019 | $44.07 | $44.11 | $41.60 | $42.42 | -4.55% | 6,477,454 |
| Jul 1, 2019 | $49.13 | $49.80 | $42.88 | $44.44 | -7.38% | 5,454,086 |
| Jun 24, 2019 | $46.35 | $48.35 | $45.87 | $47.98 | +3.38% | 4,374,677 |
| Jun 17, 2019 | $43.57 | $47.43 | $43.22 | $46.41 | +6.23% | 5,721,497 |
| Jun 10, 2019 | $44.77 | $46.87 | $43.43 | $43.69 | -1.44% | 4,923,162 |
| Jun 3, 2019 | $40.73 | $44.41 | $40.18 | $44.33 | +9.19% | 5,388,865 |
| May 28, 2019 | $42.57 | $42.98 | $40.55 | $40.60 | -4.25% | 5,146,840 |
| May 20, 2019 | $43.15 | $44.20 | $42.09 | $42.40 | -3.66% | 4,150,410 |
| May 13, 2019 | $45.17 | $45.78 | $43.87 | $44.01 | -5.98% | 5,196,683 |
| May 6, 2019 | $47.56 | $48.31 | $45.60 | $46.81 | -4.51% | 5,798,286 |
| Apr 29, 2019 | $54.75 | $55.12 | $44.97 | $49.02 | -10.76% | 15,581,351 |
| Apr 22, 2019 | $56.12 | $57.31 | $53.80 | $54.93 | -2.78% | 5,400,176 |
| Apr 15, 2019 | $54.84 | $56.87 | $54.11 | $56.50 | +3.05% | 3,472,151 |
| Apr 8, 2019 | $53.09 | $55.18 | $51.25 | $54.83 | +3.03% | 3,976,709 |
| Apr 1, 2019 | $51.76 | $54.70 | $51.08 | $53.22 | +4.64% | 5,771,431 |
| Mar 25, 2019 | $50.07 | $51.14 | $48.77 | $50.86 | +1.52% | 4,964,642 |
| Mar 18, 2019 | $54.32 | $54.40 | $50.05 | $50.10 | -7.82% | 5,161,434 |
| Mar 11, 2019 | $51.87 | $54.62 | $51.56 | $54.35 | +5.55% | 5,253,649 |
| Mar 4, 2019 | $54.81 | $54.97 | $50.65 | $51.49 | -5.44% | 5,895,355 |
| Feb 25, 2019 | $52.19 | $54.69 | $52.07 | $54.45 | +5.05% | 7,052,474 |
| Feb 19, 2019 | $50.38 | $52.16 | $50.01 | $51.83 | +2.17% | 4,727,001 |
| Feb 11, 2019 | $47.07 | $52.04 | $46.51 | $50.73 | +8.10% | 11,665,711 |
| Feb 4, 2019 | $46.16 | $48.30 | $45.42 | $46.93 | +1.96% | 5,286,842 |
| Jan 28, 2019 | $42.74 | $46.31 | $42.35 | $46.03 | +5.16% | 5,527,226 |
| Jan 22, 2019 | $42.81 | $44.06 | $40.41 | $43.77 | +1.93% | 4,704,175 |
| Jan 14, 2019 | $41.30 | $43.27 | $40.81 | $42.94 | +2.87% | 5,814,632 |
| Jan 7, 2019 | $37.88 | $42.28 | $37.28 | $41.74 | +10.75% | 6,326,206 |
| Dec 31, 2018 | $38.11 | $38.92 | $35.60 | $37.69 | -0.05% | 6,403,482 |
| Dec 24, 2018 | $35.25 | $38.50 | $34.88 | $37.71 | +5.48% | 3,047,389 |
| Dec 17, 2018 | $39.25 | $39.82 | $35.50 | $35.75 | -9.86% | 10,055,481 |
| Dec 10, 2018 | $41.15 | $42.70 | $38.00 | $39.66 | -4.20% | 5,120,796 |
| Dec 3, 2018 | $45.59 | $47.51 | $41.31 | $41.40 | -5.95% | 7,317,574 |
| Nov 26, 2018 | $41.53 | $44.02 | $40.32 | $44.02 | +7.76% | 6,295,018 |
| Nov 19, 2018 | $42.85 | $42.85 | $39.28 | $40.85 | -4.33% | 4,927,081 |
| Nov 12, 2018 | $44.05 | $44.25 | $40.72 | $42.70 | -5.24% | 8,795,363 |
| Nov 5, 2018 | $46.39 | $47.65 | $44.64 | $45.06 | -3.24% | 5,999,602 |
| Oct 29, 2018 | $41.89 | $47.69 | $36.16 | $46.57 | +12.92% | 13,674,075 |
| Oct 22, 2018 | $43.41 | $45.05 | $39.83 | $41.24 | -4.76% | 6,782,937 |
| Oct 15, 2018 | $44.64 | $47.65 | $43.23 | $43.30 | -3.18% | 8,042,867 |
| Oct 8, 2018 | $50.20 | $50.53 | $43.34 | $44.72 | -11.59% | 8,604,769 |
| Oct 1, 2018 | $56.06 | $57.15 | $50.55 | $50.58 | -9.39% | 5,690,686 |
| Sep 24, 2018 | $57.90 | $59.18 | $54.79 | $55.82 | -3.97% | 7,064,141 |
| Sep 17, 2018 | $55.75 | $58.22 | $55.11 | $58.13 | +4.34% | 5,702,516 |
| Sep 10, 2018 | $53.11 | $56.12 | $53.11 | $55.71 | +5.05% | 5,522,460 |
| Sep 4, 2018 | $53.72 | $53.83 | $52.23 | $53.03 | -1.43% | 3,126,511 |
| Aug 27, 2018 | $51.75 | $53.89 | $51.75 | $53.80 | +4.10% | 4,577,516 |
| Aug 20, 2018 | $52.37 | $53.63 | $51.22 | $51.68 | -1.43% | 3,778,330 |
| Aug 13, 2018 | $52.61 | $52.80 | $51.40 | $52.43 | -0.46% | 5,163,159 |
| Aug 6, 2018 | $52.74 | $53.67 | $52.01 | $52.67 | -0.40% | 5,311,329 |
| Jul 30, 2018 | $45.75 | $54.43 | $44.18 | $52.88 | +15.81% | 11,747,680 |
| Jul 23, 2018 | $44.97 | $47.03 | $43.81 | $45.66 | +1.58% | 4,935,167 |
| Jul 16, 2018 | $45.73 | $45.90 | $44.52 | $44.95 | -1.68% | 4,628,228 |
| Jul 9, 2018 | $46.52 | $48.39 | $45.01 | $45.72 | -1.23% | 6,027,930 |
| Jul 2, 2018 | $44.39 | $46.49 | $43.73 | $46.29 | +3.77% | 3,571,483 |
| Jun 25, 2018 | $44.91 | $45.42 | $42.95 | $44.61 | -1.11% | 4,883,326 |
| Jun 18, 2018 | $45.34 | $46.19 | $44.46 | $45.11 | -1.25% | 5,768,794 |
| Jun 11, 2018 | $47.26 | $47.33 | $44.97 | $45.68 | -3.87% | 5,983,437 |
| Jun 4, 2018 | $46.35 | $47.64 | $46.08 | $47.52 | +2.52% | 5,018,030 |
| May 29, 2018 | $46.68 | $48.17 | $45.15 | $46.35 | -0.77% | 5,195,153 |
| May 21, 2018 | $45.75 | $46.86 | $45.38 | $46.71 | +2.77% | 5,504,284 |
| May 14, 2018 | $48.50 | $49.65 | $45.32 | $45.45 | -6.04% | 10,158,750 |
| May 7, 2018 | $45.51 | $48.94 | $45.28 | $48.37 | +2.54% | 9,773,883 |
| Apr 30, 2018 | $46.11 | $48.11 | $39.90 | $47.17 | +2.08% | 23,893,108 |
| Apr 23, 2018 | $50.80 | $51.10 | $45.81 | $46.21 | -9.21% | 10,814,729 |
| Apr 16, 2018 | $50.70 | $51.97 | $49.35 | $50.90 | +0.91% | 9,187,373 |
| Apr 9, 2018 | $49.66 | $51.22 | $48.04 | $50.44 | +2.33% | 10,094,472 |
| Apr 2, 2018 | $51.74 | $51.97 | $48.46 | $49.29 | -5.19% | 12,493,234 |
| Mar 26, 2018 | $53.52 | $55.01 | $50.64 | $51.99 | -1.44% | 10,397,458 |
| Mar 19, 2018 | $54.64 | $56.52 | $52.72 | $52.75 | -4.61% | 11,805,083 |
| Mar 12, 2018 | $56.41 | $57.45 | $54.17 | $55.30 | -1.41% | 9,031,426 |
| Mar 5, 2018 | $52.44 | $56.40 | $51.81 | $56.09 | +5.79% | 8,504,542 |
| Feb 26, 2018 | $54.28 | $54.65 | $51.46 | $53.02 | -2.18% | 10,334,397 |
| Feb 20, 2018 | $55.00 | $58.03 | $53.63 | $54.20 | -2.82% | 14,061,397 |
| Feb 12, 2018 | $55.79 | $60.47 | $52.00 | $55.77 | +1.36% | 18,056,996 |
| Feb 5, 2018 | $59.52 | $60.07 | $52.55 | $55.02 | -10.05% | 12,516,698 |
| Jan 29, 2018 | $66.46 | $66.68 | $61.11 | $61.17 | -8.43% | 8,997,793 |
| Jan 22, 2018 | $69.12 | $70.00 | $65.59 | $66.80 | -3.27% | 6,747,779 |
| Jan 16, 2018 | $68.31 | $69.96 | $67.37 | $69.06 | +1.69% | 5,606,657 |
| Jan 8, 2018 | $66.54 | $68.38 | $65.91 | $67.91 | +2.30% | 5,815,132 |
| Jan 2, 2018 | $61.31 | $66.88 | $60.87 | $66.38 | +8.53% | 6,584,022 |
| Dec 26, 2017 | $61.42 | $62.03 | $60.80 | $61.16 | -1.18% | 3,569,675 |
| Dec 18, 2017 | $61.43 | $62.91 | $61.09 | $61.89 | +1.51% | 8,259,897 |
| Dec 11, 2017 | $64.38 | $64.85 | $60.66 | $60.97 | -5.30% | 12,170,684 |
| Dec 4, 2017 | $71.00 | $71.72 | $60.68 | $64.38 | -7.03% | 13,009,914 |
| Nov 27, 2017 | $72.46 | $72.52 | $66.50 | $69.25 | -4.08% | 22,537,572 |
| Nov 20, 2017 | $70.90 | $72.99 | $70.19 | $72.19 | +2.75% | 7,400,730 |
| Nov 13, 2017 | $68.12 | $70.47 | $67.28 | $70.26 | +3.05% | 9,088,552 |
| Nov 6, 2017 | $66.05 | $69.09 | $65.92 | $68.18 | +2.62% | 9,033,306 |
| Oct 30, 2017 | $63.00 | $67.35 | $60.06 | $66.44 | +5.96% | 17,387,788 |
| Oct 23, 2017 | $61.46 | $62.80 | $59.75 | $62.70 | +2.42% | 6,280,410 |
| Oct 16, 2017 | $59.30 | $61.23 | $58.35 | $61.22 | +3.51% | 5,882,594 |
| Oct 9, 2017 | $58.34 | $59.83 | $58.00 | $59.15 | +1.79% | 5,379,460 |
| Oct 2, 2017 | $55.35 | $58.52 | $55.26 | $58.11 | +5.38% | 5,609,122 |
| Sep 25, 2017 | $56.69 | $56.90 | $53.95 | $55.14 | -2.78% | 6,037,280 |
| Sep 18, 2017 | $56.27 | $57.68 | $56.22 | $56.72 | +1.32% | 5,201,484 |
| Sep 11, 2017 | $54.50 | $56.09 | $54.46 | $55.98 | +3.74% | 6,735,984 |
| Sep 5, 2017 | $53.68 | $54.47 | $52.74 | $53.96 | -0.39% | 3,482,134 |
| Aug 28, 2017 | $52.13 | $55.25 | $51.66 | $54.17 | +5.42% | 7,174,986 |
| Aug 21, 2017 | $50.72 | $52.10 | $49.85 | $51.38 | +1.21% | 5,767,076 |
| Aug 14, 2017 | $51.60 | $52.99 | $50.50 | $50.77 | +0.01% | 7,063,504 |
| Aug 7, 2017 | $50.30 | $52.59 | $49.74 | $50.76 | +1.21% | 8,665,048 |
| Jul 31, 2017 | $47.79 | $55.35 | $47.25 | $50.16 | +5.81% | 20,507,526 |
| Jul 24, 2017 | $46.32 | $48.28 | $46.24 | $47.40 | +3.22% | 7,019,274 |
| Jul 17, 2017 | $44.67 | $46.02 | $43.80 | $45.92 | +2.65% | 5,714,676 |
| Jul 10, 2017 | $44.53 | $45.31 | $43.72 | $44.74 | +0.51% | 7,771,700 |
| Jul 3, 2017 | $42.79 | $44.77 | $42.23 | $44.51 | +4.85% | 5,684,766 |
| Jun 26, 2017 | $46.06 | $46.82 | $42.34 | $42.45 | -7.46% | 9,752,554 |
| Jun 19, 2017 | $46.19 | $47.41 | $44.95 | $45.87 | +0.58% | 6,309,620 |
| Jun 12, 2017 | $47.00 | $47.00 | $43.52 | $45.61 | -2.85% | 10,048,908 |
| Jun 5, 2017 | $46.78 | $49.00 | $46.41 | $46.95 | +0.16% | 8,003,988 |
| May 30, 2017 | $46.87 | $47.21 | $45.27 | $46.87 | +0.10% | 5,448,704 |
| May 22, 2017 | $45.80 | $47.11 | $45.59 | $46.83 | +3.03% | 5,559,826 |
| May 15, 2017 | $46.03 | $46.57 | $43.81 | $45.45 | -0.38% | 8,468,326 |
| May 8, 2017 | $45.02 | $45.76 | $44.28 | $45.63 | +1.39% | 6,780,028 |
| May 1, 2017 | $43.31 | $45.15 | $42.08 | $45.00 | +5.46% | 12,951,254 |
| Apr 24, 2017 | $41.79 | $43.00 | $41.68 | $42.67 | +3.39% | 6,698,952 |
| Apr 17, 2017 | $39.92 | $41.67 | $39.74 | $41.27 | +3.39% | 5,936,768 |
| Apr 10, 2017 | $42.27 | $42.63 | $39.82 | $39.92 | -5.21% | 5,920,974 |
| Apr 3, 2017 | $42.60 | $43.44 | $41.39 | $42.11 | +0.32% | 8,767,266 |
| Mar 27, 2017 | $39.70 | $42.31 | $39.01 | $41.98 | +4.42% | 5,508,980 |
| Mar 20, 2017 | $40.50 | $40.71 | $38.67 | $40.20 | -0.43% | 6,516,162 |
| Mar 13, 2017 | $40.09 | $40.50 | $39.06 | $40.38 | +1.04% | 7,658,752 |
| Mar 6, 2017 | $39.97 | $40.57 | $39.60 | $39.96 | -0.37% | 6,425,216 |
| Feb 27, 2017 | $38.97 | $40.13 | $38.37 | $40.11 | +3.08% | 8,018,542 |
| Feb 21, 2017 | $37.88 | $39.45 | $37.78 | $38.91 | +1.81% | 7,575,396 |
| Feb 13, 2017 | $34.71 | $38.97 | $34.33 | $38.22 | +9.29% | 8,568,108 |
| Feb 6, 2017 | $34.62 | $35.32 | $34.06 | $34.97 | +0.46% | 3,386,244 |
| Jan 30, 2017 | $33.57 | $34.86 | $32.94 | $34.81 | +4.08% | 4,265,178 |
| Jan 23, 2017 | $32.13 | $33.88 | $32.05 | $33.45 | +3.48% | 4,141,006 |
| Jan 17, 2017 | $33.04 | $33.98 | $32.15 | $32.32 | -2.53% | 5,426,398 |
| Jan 9, 2017 | $31.78 | $33.26 | $31.51 | $33.16 | +4.84% | 4,398,218 |
| Jan 3, 2017 | $31.71 | $32.30 | $31.18 | $31.63 | -0.57% | 3,599,632 |
| Dec 27, 2016 | $32.08 | $32.59 | $31.51 | $31.81 | -0.64% | 2,378,378 |
| Dec 19, 2016 | $32.26 | $32.69 | $31.78 | $32.02 | -0.74% | 4,543,846 |
| Dec 12, 2016 | $32.98 | $32.98 | $31.76 | $32.26 | +2.33% | 6,404,932 |
| Dec 5, 2016 | $29.22 | $32.37 | $28.91 | $31.52 | +8.69% | 9,589,914 |
| Nov 28, 2016 | $30.43 | $30.69 | $28.71 | $29.00 | -4.53% | 5,590,794 |
| Nov 21, 2016 | $29.69 | $30.75 | $29.49 | $30.38 | +3.23% | 3,688,022 |
| Nov 14, 2016 | $27.86 | $29.93 | $27.86 | $29.43 | – | 7,710,396 |
Seasonality
CGNX 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 | 2.6% | 2.6% | 0.4% | 1.1% | 0.8% | 2.8% | 8.4% | -2.7% | -1.0% | -1.7% | 2.2% | -1.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 7.7% | 40.6% | -9.9% | 13.3% | 18.8% | 10.0% | -9.9% | -6.4% | -0.5% | -7.4% | ||
| 2025 | 11.3% | -17.6% | -9.1% | -8.5% | 10.1% | 5.8% | 28.5% | 8.0% | 3.1% | -8.6% | -7.7% | -5.6% |
| 2024 | -13.4% | 9.4% | 7.5% | -2.1% | 9.8% | 2.7% | 6.1% | -18.5% | 0.3% | -0.7% | -0.4% | -10.3% |
| 2023 | 16.2% | -13.4% | 4.6% | -3.8% | 15.4% | 1.9% | -2.5% | -13.7% | -9.9% | -15.2% | 5.0% | 10.7% |
| 2022 | -14.5% | 1.7% | 14.3% | -12.3% | -28.3% | -12.2% | 19.9% | -17.3% | -1.6% | 11.5% | 7.8% | -5.4% |
| 2021 | 2.3% | 0.6% | 0.5% | 3.8% | -7.7% | 5.9% | 7.6% | -1.9% | -9.5% | 9.2% | -11.7% | 0.7% |
| 2020 | -9.0% | -12.5% | -5.2% | 30.8% | 2.8% | 5.3% | 12.0% | 3.6% | -5.9% | 1.2% | 14.1% | 9.7% |
| 2019 | 17.7% | 17.5% | -4.8% | -0.8% | -19.4% | 18.2% | -8.3% | 2.5% | 9.0% | 4.8% | -2.4% | 11.7% |
| 2018 | 2.0% | -13.9% | -3.1% | -11.0% | -1.1% | -2.4% | 18.3% | 2.0% | 3.8% | -23.3% | 2.9% | -12.2% |
| 2017 | 6.2% | 13.7% | 9.4% | 1.7% | 7.3% | -7.2% | 12.0% | 14.7% | 1.2% | 11.7% | 12.6% | -11.7% |