51Talk Online Education Group (COE) stock
COENYSEServices-Educational ServicesFiscal year ends December 31
$11.33+0.33 (+3.00%)
Close on Oct 30, 2026Market cap $548.68MP/E –Yield –
Price history
51Talk Online Education share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.33
+3.00% on the day
52-week range
$9.93 – $50.49
-77.6% from the high
Change over 52 weeks
-77.1%
From $49.38 on Oct 30, 2025
Average volume
34,247
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.76 | $12.65 | $10.91 | $11.33 | -3.41% | 228,198 |
| Oct 19, 2026 | $11.44 | $12.09 | $10.95 | $11.73 | +3.44% | 90,953 |
| Oct 12, 2026 | $12.55 | $12.55 | $10.50 | $11.34 | -7.20% | 162,562 |
| Oct 5, 2026 | $10.67 | $12.59 | $9.96 | $12.22 | +15.50% | 97,157 |
| Sep 28, 2026 | $11.75 | $12.41 | $10.30 | $10.58 | -9.34% | 136,120 |
| Sep 21, 2026 | $11.84 | $12.04 | $10.95 | $11.67 | -1.27% | 254,520 |
| Sep 14, 2026 | $10.48 | $12.51 | $10.00 | $11.82 | +11.40% | 299,911 |
| Sep 8, 2026 | $14.01 | $14.75 | $9.93 | $10.61 | -24.67% | 348,011 |
| Aug 31, 2026 | $15.44 | $15.94 | $13.80 | $14.09 | -8.24% | 201,829 |
| Aug 24, 2026 | $17.25 | $17.25 | $15.35 | $15.35 | -6.57% | 435,404 |
| Aug 17, 2026 | $19.35 | $19.75 | $15.22 | $16.43 | -16.47% | 81,504 |
| Aug 10, 2026 | $19.66 | $21.32 | $17.30 | $19.67 | +0.87% | 105,588 |
| Aug 3, 2026 | $16.93 | $19.94 | $16.93 | $19.50 | +10.42% | 73,233 |
| Jul 27, 2026 | $16.58 | $17.84 | $16.12 | $17.66 | +9.83% | 90,004 |
| Jul 20, 2026 | $16.90 | $17.44 | $15.51 | $16.08 | +0.63% | 175,632 |
| Jul 13, 2026 | $16.77 | $17.87 | $15.98 | $15.98 | -4.99% | 63,861 |
| Jul 6, 2026 | $17.00 | $17.69 | $16.00 | $16.82 | +4.47% | 74,709 |
| Jun 29, 2026 | $15.51 | $17.95 | $15.00 | $16.10 | +6.41% | 115,468 |
| Jun 22, 2026 | $15.70 | $17.59 | $14.66 | $15.13 | -3.14% | 98,770 |
| Jun 15, 2026 | $20.14 | $20.14 | $15.42 | $15.62 | -22.44% | 44,190 |
| Jun 8, 2026 | $23.39 | $23.39 | $19.52 | $20.14 | -10.49% | 43,148 |
| Jun 1, 2026 | $25.54 | $26.02 | $22.02 | $22.50 | -12.62% | 30,053 |
| May 26, 2026 | $25.77 | $27.49 | $24.60 | $25.75 | -2.46% | 26,251 |
| May 18, 2026 | $27.97 | $28.65 | $26.00 | $26.40 | -8.17% | 36,468 |
| May 11, 2026 | $27.00 | $28.75 | $24.52 | $28.75 | +16.26% | 32,745 |
| May 4, 2026 | $28.30 | $28.88 | $21.01 | $24.73 | -13.20% | 44,259 |
| Apr 27, 2026 | $25.99 | $29.72 | $25.60 | $28.49 | +10.68% | 63,493 |
| Apr 20, 2026 | $23.50 | $27.46 | $22.00 | $25.74 | +7.07% | 36,278 |
| Apr 13, 2026 | $22.30 | $26.40 | $21.20 | $24.04 | +12.65% | 54,128 |
| Apr 6, 2026 | $22.00 | $23.50 | $19.88 | $21.34 | -4.94% | 53,367 |
| Mar 30, 2026 | $18.70 | $22.95 | $17.10 | $22.45 | +18.78% | 76,514 |
| Mar 23, 2026 | $16.61 | $21.43 | $15.32 | $18.90 | +8.25% | 53,170 |
| Mar 16, 2026 | $19.50 | $19.52 | $17.04 | $17.46 | -8.75% | 22,729 |
| Mar 9, 2026 | $24.53 | $24.99 | $19.14 | $19.14 | -25.20% | 25,284 |
| Mar 2, 2026 | $26.99 | $26.99 | $24.54 | $25.58 | -6.96% | 30,792 |
| Feb 23, 2026 | $25.80 | $28.00 | $25.40 | $27.50 | +3.33% | 17,690 |
| Feb 17, 2026 | $25.40 | $27.90 | $25.40 | $26.61 | -3.02% | 8,931 |
| Feb 9, 2026 | $27.16 | $28.02 | $25.51 | $27.44 | -2.63% | 10,617 |
| Feb 2, 2026 | $25.10 | $28.50 | $25.10 | $28.18 | +10.47% | 18,642 |
| Jan 26, 2026 | $25.52 | $26.53 | $25.36 | $25.51 | +1.76% | 13,028 |
| Jan 20, 2026 | $28.56 | $28.56 | $25.07 | $25.07 | -11.90% | 40,614 |
| Jan 12, 2026 | $29.00 | $30.35 | $28.12 | $28.46 | +2.39% | 14,211 |
| Jan 5, 2026 | $31.00 | $31.82 | $26.90 | $27.79 | -11.10% | 25,979 |
| Dec 29, 2025 | $32.35 | $33.92 | $31.26 | $31.26 | -2.92% | 33,349 |
| Dec 22, 2025 | $33.49 | $34.25 | $32.19 | $32.20 | -2.75% | 43,021 |
| Dec 15, 2025 | $35.60 | $36.50 | $31.89 | $33.11 | -9.16% | 101,263 |
| Dec 8, 2025 | $38.00 | $41.40 | $34.07 | $36.45 | -11.61% | 100,020 |
| Dec 1, 2025 | $42.00 | $42.99 | $37.00 | $41.24 | -0.29% | 234,685 |
| Nov 24, 2025 | $42.07 | $42.95 | $40.89 | $41.36 | -0.93% | 6,550 |
| Nov 17, 2025 | $39.30 | $42.81 | $39.30 | $41.75 | -0.78% | 10,283 |
| Nov 10, 2025 | $45.00 | $45.01 | $41.55 | $42.08 | -6.57% | 12,438 |
| Nov 3, 2025 | $48.67 | $50.49 | $44.50 | $45.04 | -8.08% | 20,449 |
| Oct 27, 2025 | $48.55 | $52.00 | $47.00 | $49.00 | +3.16% | 14,847 |
| Oct 20, 2025 | $49.95 | $56.13 | $46.40 | $47.50 | -4.12% | 37,840 |
| Oct 13, 2025 | $38.66 | $49.54 | $38.66 | $49.54 | +34.11% | 44,567 |
| Oct 6, 2025 | $40.65 | $42.32 | $36.94 | $36.94 | -8.29% | 34,482 |
| Sep 29, 2025 | $44.52 | $44.81 | $40.13 | $40.28 | -10.13% | 29,501 |
| Sep 22, 2025 | $44.99 | $45.12 | $43.74 | $44.82 | -0.07% | 32,321 |
| Sep 15, 2025 | $44.00 | $47.01 | $41.81 | $44.85 | -6.15% | 78,116 |
| Sep 8, 2025 | $48.00 | $51.71 | $45.06 | $47.79 | -0.42% | 120,836 |
| Sep 2, 2025 | $36.19 | $48.25 | $36.19 | $47.99 | +35.11% | 129,040 |
| Aug 25, 2025 | $36.00 | $36.99 | $33.38 | $35.52 | +0.54% | 38,891 |
| Aug 18, 2025 | $33.89 | $36.99 | $32.70 | $35.33 | +3.76% | 46,057 |
| Aug 11, 2025 | $32.99 | $46.79 | $24.08 | $34.05 | +4.45% | 175,572 |
| Aug 4, 2025 | $31.22 | $32.99 | $31.22 | $32.60 | +6.89% | 21,186 |
| Jul 28, 2025 | $28.90 | $33.59 | $28.50 | $30.50 | +5.79% | 51,678 |
| Jul 21, 2025 | $29.50 | $31.00 | $28.55 | $28.83 | -2.04% | 36,356 |
| Jul 14, 2025 | $28.49 | $30.46 | $28.01 | $29.43 | +2.47% | 31,194 |
| Jul 7, 2025 | $27.50 | $34.54 | $27.48 | $28.72 | +4.55% | 107,785 |
| Jun 30, 2025 | $32.51 | $33.00 | $27.09 | $27.47 | -16.76% | 81,895 |
| Jun 23, 2025 | $29.72 | $34.74 | $28.66 | $33.00 | +10.92% | 93,025 |
| Jun 16, 2025 | $27.60 | $30.00 | $25.75 | $29.75 | +8.06% | 84,926 |
| Jun 9, 2025 | $24.61 | $31.96 | $23.75 | $27.53 | +12.09% | 180,905 |
| Jun 2, 2025 | $19.85 | $25.65 | $19.80 | $24.56 | +24.04% | 99,809 |
| May 26, 2025 | $19.89 | $19.89 | $17.90 | $19.80 | +0.81% | 40,633 |
| May 19, 2025 | $18.18 | $19.88 | $18.18 | $19.64 | +1.66% | 24,963 |
| May 12, 2025 | $19.49 | $19.90 | $18.30 | $19.32 | -0.67% | 6,115 |
| May 5, 2025 | $19.01 | $20.00 | $17.90 | $19.45 | -2.90% | 43,660 |
| Apr 28, 2025 | $17.35 | $20.40 | $16.14 | $20.03 | +20.81% | 48,529 |
| Apr 21, 2025 | $15.13 | $16.99 | $14.87 | $16.58 | +12.56% | 8,655 |
| Apr 14, 2025 | $15.71 | $16.00 | $13.60 | $14.73 | -4.29% | 42,397 |
| Apr 7, 2025 | $19.54 | $20.67 | $14.20 | $15.39 | -26.36% | 74,453 |
| Mar 31, 2025 | $20.30 | $22.00 | $18.40 | $20.90 | -0.52% | 73,977 |
| Mar 24, 2025 | $19.58 | $21.97 | $18.80 | $21.01 | +1.01% | 40,140 |
| Mar 17, 2025 | $20.07 | $24.57 | $19.87 | $20.80 | +4.10% | 105,932 |
| Mar 10, 2025 | $19.30 | $20.29 | $18.23 | $19.98 | +4.06% | 28,077 |
| Mar 3, 2025 | $18.50 | $19.99 | $15.90 | $19.20 | +3.67% | 55,715 |
| Feb 24, 2025 | $19.91 | $20.36 | $18.51 | $18.52 | -6.37% | 48,692 |
| Feb 18, 2025 | $20.90 | $21.24 | $19.54 | $19.78 | -6.70% | 40,208 |
| Feb 10, 2025 | $24.00 | $25.70 | $19.43 | $21.20 | -11.30% | 173,129 |
| Feb 3, 2025 | $19.34 | $24.35 | $19.24 | $23.90 | +19.50% | 89,248 |
| Jan 27, 2025 | $19.73 | $20.00 | $18.80 | $20.00 | +0.60% | 77,157 |
| Jan 21, 2025 | $19.83 | $20.27 | $18.82 | $19.88 | -1.09% | 31,231 |
| Jan 13, 2025 | $20.55 | $20.95 | $19.13 | $20.10 | -2.00% | 125,797 |
| Jan 6, 2025 | $19.75 | $21.97 | $19.02 | $20.51 | +4.16% | 111,237 |
| Dec 30, 2024 | $17.96 | $20.50 | $16.25 | $19.69 | +9.51% | 154,110 |
| Dec 23, 2024 | $17.30 | $17.99 | $16.80 | $17.98 | +1.70% | 57,296 |
| Dec 16, 2024 | $17.37 | $18.37 | $15.26 | $17.68 | +5.55% | 75,301 |
| Dec 9, 2024 | $13.30 | $17.96 | $13.06 | $16.75 | +20.59% | 102,148 |
| Dec 2, 2024 | $13.00 | $14.00 | $13.00 | $13.89 | +6.85% | 36,204 |
| Nov 25, 2024 | $14.70 | $15.28 | $12.98 | $13.00 | -12.87% | 32,251 |
| Nov 18, 2024 | $14.20 | $15.53 | $14.00 | $14.92 | +1.63% | 20,524 |
| Nov 11, 2024 | $14.50 | $15.10 | $14.00 | $14.68 | +1.24% | 19,324 |
| Nov 4, 2024 | $16.08 | $16.20 | $14.50 | $14.50 | -9.93% | 18,754 |
| Oct 28, 2024 | $15.65 | $16.30 | $15.05 | $16.10 | +2.74% | 18,606 |
| Oct 21, 2024 | $14.78 | $17.00 | $13.62 | $15.67 | +7.77% | 45,433 |
| Oct 14, 2024 | $13.95 | $14.55 | $13.50 | $14.54 | +6.30% | 4,850 |
| Oct 7, 2024 | $14.60 | $14.82 | $13.06 | $13.68 | -7.20% | 18,543 |
| Sep 30, 2024 | $16.69 | $16.70 | $14.50 | $14.74 | -11.74% | 30,617 |
| Sep 23, 2024 | $15.51 | $17.33 | $15.50 | $16.70 | +4.44% | 82,659 |
| Sep 16, 2024 | $16.00 | $16.99 | $15.02 | $15.99 | -2.68% | 69,007 |
| Sep 9, 2024 | $14.15 | $17.25 | $14.15 | $16.43 | +9.64% | 74,260 |
| Sep 3, 2024 | $13.24 | $15.14 | $13.24 | $14.99 | +7.11% | 28,240 |
| Aug 26, 2024 | $15.19 | $15.25 | $12.11 | $13.99 | -3.65% | 80,684 |
| Aug 19, 2024 | $13.06 | $16.89 | $12.83 | $14.52 | +7.96% | 55,354 |
| Aug 12, 2024 | $13.10 | $13.90 | $12.61 | $13.45 | +3.07% | 51,894 |
| Aug 5, 2024 | $14.50 | $15.26 | $11.84 | $13.05 | -12.94% | 121,063 |
| Jul 29, 2024 | $17.10 | $17.10 | $14.50 | $14.99 | -12.08% | 56,499 |
| Jul 22, 2024 | $14.95 | $19.75 | $14.58 | $17.05 | +13.67% | 175,482 |
| Jul 15, 2024 | $13.24 | $15.00 | $13.00 | $15.00 | +14.07% | 90,726 |
| Jul 8, 2024 | $11.85 | $13.89 | $11.30 | $13.15 | +9.86% | 72,242 |
| Jul 1, 2024 | $13.26 | $13.65 | $10.52 | $11.97 | -8.42% | 96,010 |
| Jun 24, 2024 | $9.63 | $14.00 | $9.59 | $13.07 | +37.00% | 216,261 |
| Jun 17, 2024 | $7.50 | $10.40 | $7.50 | $9.54 | +23.90% | 118,257 |
| Jun 10, 2024 | $7.40 | $7.70 | $7.19 | $7.70 | +8.60% | 13,351 |
| Jun 3, 2024 | $7.40 | $7.44 | $6.70 | $7.09 | -4.83% | 25,336 |
| May 28, 2024 | $6.72 | $7.45 | $6.33 | $7.45 | +12.54% | 20,436 |
| May 20, 2024 | $7.01 | $7.20 | $6.61 | $6.62 | -6.89% | 11,332 |
| May 13, 2024 | $7.00 | $7.28 | $6.38 | $7.11 | +0.07% | 15,810 |
| May 6, 2024 | $6.90 | $7.46 | $6.50 | $7.11 | -2.54% | 18,472 |
| Apr 29, 2024 | $6.51 | $7.40 | $6.42 | $7.29 | +10.29% | 31,442 |
| Apr 22, 2024 | $6.67 | $7.32 | $6.10 | $6.61 | +2.16% | 19,217 |
| Apr 15, 2024 | $6.14 | $6.85 | $6.10 | $6.47 | -0.61% | 5,551 |
| Apr 8, 2024 | $7.00 | $7.02 | $6.30 | $6.51 | -7.13% | 11,415 |
| Apr 1, 2024 | $7.59 | $7.59 | $6.50 | $7.01 | -8.13% | 6,789 |
| Mar 25, 2024 | $7.00 | $8.00 | $6.60 | $7.63 | +9.00% | 20,366 |
| Mar 18, 2024 | $6.15 | $7.00 | $6.00 | $7.00 | +11.11% | 17,795 |
| Mar 11, 2024 | $6.35 | $6.80 | $6.00 | $6.30 | +2.11% | 8,384 |
| Mar 4, 2024 | $6.50 | $6.86 | $6.15 | $6.17 | -6.80% | 7,884 |
| Feb 26, 2024 | $7.05 | $7.11 | $6.40 | $6.62 | -6.76% | 28,842 |
| Feb 20, 2024 | $6.95 | $7.65 | $6.95 | $7.10 | -0.70% | 12,584 |
| Feb 12, 2024 | $6.90 | $7.25 | $6.63 | $7.15 | +2.14% | 11,653 |
| Feb 5, 2024 | $6.77 | $7.23 | $6.08 | $7.00 | +1.01% | 81,078 |
| Jan 29, 2024 | $7.50 | $7.58 | $6.16 | $6.93 | -8.70% | 19,295 |
| Jan 22, 2024 | $7.78 | $7.94 | $7.41 | $7.59 | -1.43% | 13,039 |
| Jan 16, 2024 | $7.96 | $7.96 | $7.49 | $7.70 | -2.53% | 15,851 |
| Jan 8, 2024 | $7.65 | $8.01 | $7.60 | $7.90 | 0.00% | 16,525 |
| Jan 2, 2024 | $7.46 | $8.00 | $7.46 | $7.90 | -1.63% | 3,649 |
| Dec 26, 2023 | $7.61 | $8.30 | $7.45 | $8.03 | +3.76% | 15,495 |
| Dec 18, 2023 | $7.79 | $7.89 | $7.40 | $7.74 | -2.89% | 16,171 |
| Dec 11, 2023 | $7.99 | $8.00 | $7.58 | $7.97 | -0.13% | 16,410 |
| Dec 4, 2023 | $8.00 | $8.00 | $7.60 | $7.98 | +0.76% | 13,326 |
| Nov 27, 2023 | $8.03 | $8.04 | $7.30 | $7.92 | -2.58% | 16,556 |
| Nov 20, 2023 | $7.80 | $8.25 | $7.79 | $8.13 | +3.83% | 23,958 |
| Nov 13, 2023 | $7.83 | $7.83 | $7.50 | $7.83 | +0.13% | 13,169 |
| Nov 6, 2023 | $7.69 | $7.99 | $7.40 | $7.82 | +0.90% | 12,031 |
| Oct 30, 2023 | $7.79 | $8.00 | $7.11 | $7.75 | -3.13% | 24,880 |
| Oct 23, 2023 | $7.61 | $8.13 | $7.41 | $8.00 | +0.88% | 43,391 |
| Oct 16, 2023 | $8.18 | $8.45 | $7.29 | $7.93 | -3.06% | 39,748 |
| Oct 9, 2023 | $8.45 | $8.75 | $8.18 | $8.18 | -4.55% | 18,340 |
| Oct 2, 2023 | $8.80 | $8.83 | $8.21 | $8.57 | -2.61% | 18,647 |
| Sep 25, 2023 | $8.42 | $8.95 | $8.39 | $8.80 | +1.15% | 9,374 |
| Sep 18, 2023 | $8.31 | $8.98 | $8.12 | $8.70 | +2.35% | 29,785 |
| Sep 11, 2023 | $8.80 | $9.01 | $7.27 | $8.50 | -5.03% | 55,362 |
| Sep 5, 2023 | $7.93 | $9.20 | $7.93 | $8.95 | +3.47% | 42,397 |
| Aug 28, 2023 | $7.61 | $8.65 | $7.25 | $8.65 | +12.56% | 14,462 |
| Aug 21, 2023 | $7.59 | $7.94 | $6.71 | $7.69 | +1.79% | 33,544 |
| Aug 14, 2023 | $8.46 | $8.85 | $7.00 | $7.55 | -10.76% | 12,078 |
| Aug 7, 2023 | $8.68 | $8.80 | $8.46 | $8.46 | -4.34% | 6,285 |
| Jul 31, 2023 | $8.90 | $9.01 | $8.56 | $8.84 | +0.16% | 15,673 |
| Jul 24, 2023 | $8.63 | $8.86 | $8.42 | $8.83 | +1.85% | 6,747 |
| Jul 17, 2023 | $8.19 | $8.80 | $8.16 | $8.67 | +6.64% | 10,844 |
| Jul 10, 2023 | $7.86 | $8.93 | $7.64 | $8.13 | +2.43% | 57,828 |
| Jul 3, 2023 | $8.44 | $8.97 | $7.54 | $7.94 | -10.82% | 62,765 |
| Jun 26, 2023 | $6.50 | $9.24 | $6.35 | $8.90 | +27.32% | 121,253 |
| Jun 20, 2023 | $6.50 | $7.14 | $6.50 | $6.99 | +4.80% | 33,300 |
| Jun 12, 2023 | $6.35 | $6.73 | $6.01 | $6.67 | +5.04% | 15,493 |
| Jun 5, 2023 | $6.04 | $6.36 | $5.70 | $6.35 | +5.31% | 24,805 |
| May 30, 2023 | $5.90 | $6.19 | $5.85 | $6.03 | -3.98% | 11,607 |
| May 22, 2023 | $6.05 | $6.40 | $5.60 | $6.28 | +3.80% | 38,321 |
| May 15, 2023 | $6.02 | $6.12 | $5.55 | $6.05 | +3.07% | 35,812 |
| May 8, 2023 | $6.03 | $6.20 | $5.50 | $5.87 | -2.17% | 20,260 |
| May 1, 2023 | $5.87 | $6.44 | $5.69 | $6.00 | +4.35% | 78,098 |
| Apr 24, 2023 | $5.10 | $5.99 | $4.95 | $5.75 | +11.87% | 93,005 |
| Apr 17, 2023 | $5.22 | $6.00 | $4.65 | $5.14 | -0.68% | 67,986 |
| Apr 10, 2023 | $5.70 | $6.10 | $5.01 | $5.18 | -9.21% | 27,659 |
| Apr 3, 2023 | $7.12 | $7.12 | $5.63 | $5.70 | -16.79% | 14,741 |
| Mar 27, 2023 | $5.00 | $7.11 | $4.40 | $6.85 | +37.69% | 65,643 |
| Mar 20, 2023 | $5.74 | $5.74 | $4.98 | $4.98 | -12.57% | 11,799 |
| Mar 13, 2023 | $6.00 | $6.03 | $5.67 | $5.69 | -5.17% | 11,505 |
| Mar 6, 2023 | $6.23 | $6.31 | $6.00 | $6.00 | -3.23% | 15,020 |
| Feb 27, 2023 | $6.19 | $6.21 | $6.04 | $6.20 | +0.49% | 12,395 |
| Feb 21, 2023 | $6.10 | $6.35 | $6.10 | $6.17 | -0.32% | 7,189 |
| Feb 13, 2023 | $6.07 | $6.19 | $5.95 | $6.19 | +1.98% | 23,372 |
| Feb 6, 2023 | $6.02 | $6.30 | $5.90 | $6.07 | +0.83% | 33,789 |
| Jan 30, 2023 | $6.01 | $6.34 | $5.70 | $6.02 | -2.27% | 20,972 |
| Jan 23, 2023 | $6.01 | $6.47 | $5.48 | $6.16 | +0.98% | 34,280 |
| Jan 17, 2023 | $6.21 | $6.21 | $5.30 | $6.10 | -0.16% | 44,567 |
| Jan 9, 2023 | $5.55 | $6.40 | $5.55 | $6.11 | -0.81% | 30,527 |
| Jan 3, 2023 | $6.35 | $6.93 | $6.03 | $6.16 | -2.22% | 32,926 |
| Dec 27, 2022 | $6.69 | $6.69 | $5.55 | $6.30 | +2.77% | 88,297 |
| Dec 19, 2022 | $6.79 | $6.98 | $6.00 | $6.13 | -9.45% | 88,272 |
| Dec 12, 2022 | $6.64 | $6.99 | $6.00 | $6.77 | +1.35% | 44,467 |
| Dec 5, 2022 | $6.96 | $6.96 | $6.00 | $6.68 | +1.83% | 38,600 |
| Nov 28, 2022 | $6.92 | $7.00 | $6.28 | $6.56 | -3.53% | 31,150 |
| Nov 21, 2022 | $6.72 | $7.06 | $6.32 | $6.80 | -1.16% | 10,275 |
| Nov 14, 2022 | $6.56 | $7.12 | $6.44 | $6.88 | +8.18% | 18,425 |
| Nov 7, 2022 | $7.00 | $7.40 | $5.96 | $6.36 | -10.67% | 34,425 |
| Oct 31, 2022 | $6.24 | $7.28 | $6.05 | $7.12 | +11.25% | 21,625 |
| Oct 24, 2022 | $7.24 | $7.24 | $5.88 | $6.40 | -6.43% | 30,900 |
| Oct 17, 2022 | $7.00 | $7.08 | $6.20 | $6.84 | -2.29% | 20,650 |
| Oct 10, 2022 | $7.84 | $7.84 | $6.52 | $7.00 | -8.85% | 17,150 |
| Oct 3, 2022 | $7.68 | $8.00 | $7.47 | $7.68 | 0.00% | 13,100 |
| Sep 26, 2022 | $7.28 | $7.80 | $6.88 | $7.68 | +4.35% | 48,950 |
| Sep 19, 2022 | $8.24 | $8.80 | $7.00 | $7.36 | -12.38% | 73,350 |
| Sep 12, 2022 | $8.76 | $9.08 | $7.46 | $8.40 | -1.87% | 103,000 |
| Sep 6, 2022 | $6.28 | $8.64 | $6.20 | $8.56 | +33.75% | 88,050 |
| Aug 29, 2022 | $6.12 | $7.28 | $5.92 | $6.40 | +4.58% | 122,325 |
| Aug 22, 2022 | $5.92 | $6.52 | $5.16 | $6.12 | +3.38% | 109,750 |
| Aug 15, 2022 | $6.40 | $6.68 | $5.80 | $5.92 | -8.98% | 65,075 |
| Aug 8, 2022 | $6.44 | $6.84 | $6.04 | $6.50 | -0.85% | 65,800 |
| Aug 1, 2022 | $6.08 | $6.92 | $5.89 | $6.56 | +10.81% | 79,525 |
| Jul 25, 2022 | $5.84 | $6.16 | $5.70 | $5.92 | 0.00% | 43,825 |
| Jul 18, 2022 | $5.96 | $6.64 | $5.68 | $5.92 | +1.37% | 135,100 |
| Jul 11, 2022 | $4.88 | $6.56 | $4.64 | $5.84 | +18.70% | 324,775 |
| Jul 5, 2022 | $5.00 | $5.20 | $4.68 | $4.92 | -5.38% | 31,825 |
| Jun 27, 2022 | $5.36 | $5.60 | $4.84 | $5.20 | +8.33% | 88,850 |
| Jun 21, 2022 | $5.20 | $5.60 | $4.76 | $4.80 | +1.69% | 65,075 |
| Jun 13, 2022 | $4.76 | $5.28 | $4.48 | $4.72 | -7.09% | 38,125 |
| Jun 6, 2022 | $4.88 | $5.96 | $4.52 | $5.08 | +2.42% | 76,900 |
| May 31, 2022 | $4.84 | $5.04 | $4.36 | $4.96 | +4.20% | 38,300 |
| May 23, 2022 | $4.68 | $4.88 | $4.12 | $4.76 | +0.85% | 38,550 |
| May 16, 2022 | $4.60 | $4.92 | $4.00 | $4.72 | +0.85% | 95,450 |
| May 9, 2022 | $5.08 | $5.16 | $4.20 | $4.68 | -9.30% | 79,050 |
| May 2, 2022 | $5.80 | $6.60 | $5.12 | $5.16 | -6.52% | 132,225 |
| Apr 25, 2022 | $5.24 | $5.88 | $5.20 | $5.52 | -4.83% | 59,425 |
| Apr 18, 2022 | $6.04 | $6.36 | $5.48 | $5.80 | -5.84% | 75,975 |
| Apr 11, 2022 | $6.64 | $7.00 | $6.04 | $6.16 | -7.23% | 89,350 |
| Apr 4, 2022 | $7.12 | $7.12 | $6.08 | $6.64 | -1.78% | 92,375 |
| Mar 28, 2022 | $6.20 | $7.88 | $6.00 | $6.76 | +19.01% | 426,875 |
| Mar 21, 2022 | $5.92 | $7.64 | $5.20 | $5.68 | -4.05% | 409,875 |
| Mar 14, 2022 | $4.80 | $5.92 | $4.20 | $5.92 | +24.37% | 202,500 |
| Mar 7, 2022 | $4.88 | $6.56 | $4.68 | $4.76 | -2.46% | 186,575 |
| Feb 28, 2022 | $5.52 | $5.80 | $4.80 | $4.88 | -9.63% | 198,050 |
| Feb 22, 2022 | $6.24 | $6.36 | $4.16 | $5.40 | -18.67% | 307,400 |
| Feb 14, 2022 | $6.76 | $9.00 | $6.28 | $6.64 | +4.40% | 2,771,350 |
| Feb 7, 2022 | $3.52 | $6.52 | $3.40 | $6.36 | +80.27% | 1,518,750 |
| Jan 31, 2022 | $3.60 | $3.88 | $3.04 | $3.53 | -1.78% | 143,750 |
| Jan 24, 2022 | $4.04 | $4.32 | $3.20 | $3.59 | -11.96% | 112,975 |
| Jan 18, 2022 | $4.28 | $4.60 | $4.08 | $4.08 | -4.67% | 83,525 |
| Jan 10, 2022 | $4.52 | $4.64 | $4.08 | $4.28 | -2.73% | 113,150 |
| Jan 3, 2022 | $5.20 | $5.20 | $4.36 | $4.40 | -9.09% | 169,050 |
| Dec 27, 2021 | $4.60 | $5.80 | $3.92 | $4.84 | +4.31% | 437,825 |
| Dec 20, 2021 | $5.48 | $5.48 | $4.20 | $4.64 | -8.66% | 190,175 |
| Dec 13, 2021 | $6.24 | $6.24 | $4.80 | $5.08 | -19.11% | 164,025 |
| Dec 6, 2021 | $5.68 | $6.56 | $4.20 | $6.28 | +12.95% | 706,650 |
| Nov 29, 2021 | $7.32 | $7.80 | $5.52 | $5.56 | -23.63% | 304,025 |
| Nov 22, 2021 | $8.12 | $8.28 | $7.28 | $7.28 | -9.90% | 239,525 |
| Nov 15, 2021 | $9.68 | $9.72 | $7.96 | $8.08 | -14.04% | 300,950 |
| Nov 8, 2021 | $9.52 | $10.48 | $9.36 | $9.40 | +1.29% | 378,050 |
| Nov 1, 2021 | $9.44 | $10.08 | $9.12 | $9.28 | 0.00% | 218,400 |
| Oct 25, 2021 | $9.64 | $12.68 | $9.20 | $9.28 | -4.53% | 1,299,925 |
| Oct 18, 2021 | $10.68 | $10.80 | $9.48 | $9.72 | -9.67% | 465,950 |
| Oct 11, 2021 | $9.88 | $11.92 | $9.44 | $10.76 | +10.25% | 616,175 |
| Oct 4, 2021 | $10.04 | $10.26 | $9.00 | $9.76 | -3.17% | 391,350 |
| Sep 27, 2021 | $9.36 | $12.56 | $9.28 | $10.08 | +7.23% | 1,301,975 |
| Sep 20, 2021 | $10.60 | $11.48 | $9.40 | $9.40 | -17.54% | 513,475 |
| Sep 13, 2021 | $13.00 | $13.92 | $10.62 | $11.40 | -12.58% | 694,150 |
| Sep 7, 2021 | $13.00 | $14.54 | $11.60 | $13.04 | -2.69% | 1,221,775 |
| Aug 30, 2021 | $10.40 | $14.56 | $10.04 | $13.40 | +25.00% | 2,321,950 |
| Aug 23, 2021 | $8.88 | $12.56 | $8.48 | $10.72 | +23.50% | 865,450 |
| Aug 16, 2021 | $9.80 | $9.85 | $7.68 | $8.68 | -12.85% | 614,150 |
| Aug 9, 2021 | $11.00 | $12.60 | $9.80 | $9.96 | -9.78% | 599,775 |
| Aug 2, 2021 | $11.72 | $12.84 | $10.40 | $11.04 | -3.83% | 988,525 |
| Jul 26, 2021 | $12.36 | $14.44 | $9.76 | $11.48 | -24.47% | 1,916,200 |
| Jul 19, 2021 | $27.20 | $29.00 | $15.00 | $15.20 | -45.56% | 526,175 |
| Jul 12, 2021 | $30.32 | $31.57 | $27.68 | $27.92 | -6.18% | 139,425 |
| Jul 6, 2021 | $30.20 | $31.20 | $27.48 | $29.76 | -2.23% | 110,275 |
| Jun 28, 2021 | $34.00 | $34.61 | $30.04 | $30.44 | -9.73% | 143,025 |
| Jun 21, 2021 | $37.00 | $37.38 | $32.56 | $33.72 | -8.57% | 117,325 |
| Jun 14, 2021 | $43.24 | $43.24 | $36.00 | $36.88 | -10.75% | 184,000 |
| Jun 7, 2021 | $36.64 | $55.52 | $35.24 | $41.32 | +12.90% | 401,950 |
| Jun 1, 2021 | $42.32 | $43.37 | $36.00 | $36.60 | -13.52% | 99,825 |
| May 24, 2021 | $50.36 | $50.44 | $38.60 | $42.32 | -16.23% | 189,175 |
| May 17, 2021 | $72.48 | $77.68 | $50.52 | $50.52 | -32.10% | 81,300 |
| May 10, 2021 | $77.96 | $81.60 | $74.00 | $74.40 | -3.07% | 13,850 |
| May 3, 2021 | $86.20 | $87.08 | $76.04 | $76.76 | -10.33% | 11,450 |
| Apr 26, 2021 | $82.56 | $90.52 | $82.56 | $85.60 | +3.63% | 18,650 |
| Apr 19, 2021 | $85.00 | $88.84 | $78.92 | $82.60 | -2.82% | 9,675 |
| Apr 12, 2021 | $89.56 | $93.00 | $83.64 | $85.00 | -7.61% | 20,675 |
| Apr 5, 2021 | $80.88 | $92.40 | $79.16 | $92.00 | +12.30% | 77,675 |
| Mar 29, 2021 | $78.12 | $86.63 | $73.16 | $81.92 | +4.17% | 18,025 |
| Mar 22, 2021 | $85.20 | $87.24 | $77.24 | $78.64 | -7.44% | 30,775 |
| Mar 15, 2021 | $88.00 | $89.72 | $84.40 | $84.96 | -3.72% | 23,325 |
| Mar 8, 2021 | $97.40 | $100.40 | $88.16 | $88.24 | -11.12% | 30,175 |
| Mar 1, 2021 | $102.92 | $103.70 | $92.40 | $99.28 | -3.24% | 40,300 |
| Feb 22, 2021 | $97.16 | $102.60 | $94.00 | $102.60 | +5.34% | 38,625 |
| Feb 16, 2021 | $102.68 | $103.32 | $94.08 | $97.40 | -3.37% | 22,725 |
| Feb 8, 2021 | $97.32 | $104.00 | $94.40 | $100.80 | +3.75% | 44,400 |
| Feb 1, 2021 | $92.20 | $102.48 | $92.04 | $97.16 | +5.61% | 36,325 |
| Jan 25, 2021 | $103.28 | $103.96 | $92.00 | $92.00 | -9.45% | 34,025 |
| Jan 19, 2021 | $104.00 | $106.92 | $98.16 | $101.60 | -2.31% | 32,075 |
| Jan 11, 2021 | $105.20 | $109.12 | $97.24 | $104.00 | -1.55% | 64,975 |
| Jan 4, 2021 | $108.80 | $118.40 | $103.40 | $105.64 | -2.58% | 37,250 |
| Dec 28, 2020 | $111.32 | $113.08 | $99.94 | $108.44 | -0.29% | 36,625 |
| Dec 21, 2020 | $97.24 | $109.96 | $96.28 | $108.76 | +10.30% | 37,450 |
| Dec 14, 2020 | $104.52 | $104.63 | $84.00 | $98.60 | -3.71% | 67,925 |
| Dec 7, 2020 | $119.64 | $120.58 | $100.56 | $102.40 | -13.13% | 61,625 |
| Nov 30, 2020 | $111.96 | $123.40 | $97.76 | $117.88 | +6.50% | 180,125 |
| Nov 23, 2020 | $108.08 | $115.74 | $102.76 | $110.68 | +5.49% | 40,725 |
| Nov 16, 2020 | $98.46 | $106.44 | $98.44 | $104.92 | +2.90% | 14,625 |
| Nov 9, 2020 | $98.32 | $102.40 | $91.08 | $101.96 | +3.87% | 12,900 |
| Nov 2, 2020 | $98.32 | $101.00 | $96.12 | $98.16 | +0.04% | 6,375 |
| Oct 26, 2020 | $98.72 | $101.44 | $95.08 | $98.12 | -1.80% | 8,725 |
| Oct 19, 2020 | $95.12 | $100.64 | $92.52 | $99.92 | +4.21% | 22,425 |
| Oct 12, 2020 | $97.20 | $101.88 | $92.72 | $95.88 | -4.12% | 11,150 |
| Oct 5, 2020 | $88.36 | $103.92 | $88.36 | $100.00 | +14.79% | 45,425 |
| Sep 28, 2020 | $80.64 | $87.40 | $76.28 | $87.11 | +8.08% | 18,175 |
| Sep 21, 2020 | $89.20 | $89.84 | $80.36 | $80.60 | -11.97% | 10,350 |
| Sep 14, 2020 | $79.96 | $91.56 | $79.20 | $91.56 | +16.13% | 20,950 |
| Sep 8, 2020 | $84.24 | $87.40 | $76.00 | $78.84 | +1.70% | 35,325 |
| Aug 31, 2020 | $87.48 | $88.04 | $77.52 | $77.52 | -13.17% | 48,400 |
| Aug 24, 2020 | $89.88 | $95.16 | $88.05 | $89.28 | -1.85% | 16,450 |
| Aug 17, 2020 | $103.80 | $105.36 | $90.49 | $90.96 | -10.23% | 21,625 |
| Aug 10, 2020 | $102.20 | $107.68 | $101.20 | $101.32 | 0.00% | 13,675 |
| Aug 3, 2020 | $103.64 | $115.44 | $101.28 | $101.32 | -3.36% | 39,450 |
| Jul 27, 2020 | $94.60 | $106.00 | $92.16 | $104.84 | +16.23% | 35,450 |
| Jul 20, 2020 | $97.96 | $101.20 | $89.70 | $90.20 | -5.01% | 41,100 |
| Jul 13, 2020 | $93.08 | $99.48 | $88.04 | $94.96 | +4.35% | 35,950 |
| Jul 6, 2020 | $103.32 | $124.00 | $90.04 | $91.00 | -9.90% | 68,300 |
| Jun 29, 2020 | $89.44 | $105.96 | $89.44 | $101.00 | +11.73% | 30,350 |
| Jun 22, 2020 | $109.20 | $109.56 | $90.00 | $90.40 | -17.25% | 43,875 |
| Jun 15, 2020 | $76.00 | $112.00 | $75.95 | $109.24 | +43.74% | 123,025 |
| Jun 8, 2020 | $81.76 | $82.48 | $72.00 | $76.00 | -5.47% | 66,300 |
| Jun 1, 2020 | $101.52 | $103.12 | $72.04 | $80.40 | -22.39% | 187,425 |
| May 26, 2020 | $111.60 | $114.52 | $98.44 | $103.60 | -4.07% | 22,225 |
| May 18, 2020 | $95.24 | $108.00 | $94.40 | $108.00 | +12.50% | 17,800 |
| May 11, 2020 | $97.76 | $103.67 | $88.00 | $96.00 | -2.12% | 27,125 |
| May 4, 2020 | $96.52 | $108.00 | $96.52 | $98.08 | -0.45% | 11,975 |
| Apr 27, 2020 | $101.08 | $108.96 | $96.28 | $98.52 | -3.41% | 19,900 |
| Apr 20, 2020 | $112.00 | $116.00 | $100.00 | $102.00 | -9.19% | 37,825 |
| Apr 13, 2020 | $112.04 | $116.60 | $106.08 | $112.32 | -1.13% | 26,150 |
| Apr 6, 2020 | $115.96 | $115.96 | $98.72 | $113.60 | -1.49% | 29,175 |
| Mar 30, 2020 | $120.00 | $123.64 | $104.52 | $115.32 | -3.90% | 54,400 |
| Mar 23, 2020 | $102.00 | $120.00 | $88.84 | $120.00 | +20.00% | 74,875 |
| Mar 16, 2020 | $86.72 | $103.48 | $76.44 | $100.00 | +10.23% | 61,225 |
| Mar 9, 2020 | $108.80 | $145.68 | $88.40 | $90.72 | -19.57% | 246,050 |
| Mar 2, 2020 | $92.16 | $118.16 | $90.28 | $112.80 | +12.85% | 106,300 |
| Feb 24, 2020 | $89.00 | $148.76 | $74.03 | $99.96 | +7.85% | 473,625 |
| Feb 18, 2020 | $68.20 | $99.52 | $68.20 | $92.68 | +37.43% | 122,150 |
| Feb 10, 2020 | $72.32 | $93.84 | $64.64 | $67.44 | -5.07% | 87,450 |
| Feb 3, 2020 | $53.20 | $71.20 | $49.78 | $71.04 | +30.11% | 47,825 |
| Jan 27, 2020 | $59.84 | $59.84 | $53.32 | $54.60 | -9.18% | 16,350 |
| Jan 21, 2020 | $57.80 | $61.12 | $57.20 | $60.12 | +3.58% | 23,375 |
| Jan 13, 2020 | $43.20 | $63.48 | $42.50 | $58.04 | +39.12% | 58,425 |
| Jan 6, 2020 | $41.80 | $43.76 | $38.00 | $41.72 | +0.10% | 19,325 |
| Dec 30, 2019 | $37.76 | $42.56 | $33.60 | $41.68 | +9.80% | 21,250 |
| Dec 23, 2019 | $41.60 | $41.60 | $36.00 | $37.96 | -5.10% | 18,300 |
| Dec 16, 2019 | $26.24 | $42.84 | $25.20 | $40.00 | +59.49% | 21,300 |
| Dec 9, 2019 | $26.92 | $27.60 | $21.92 | $25.08 | -3.21% | 85,000 |
| Dec 2, 2019 | $27.50 | $28.00 | $24.97 | $25.91 | -4.74% | 11,700 |
| Nov 25, 2019 | $26.48 | $27.80 | $25.32 | $27.20 | +6.75% | 7,125 |
| Nov 18, 2019 | $27.08 | $29.20 | $23.16 | $25.48 | -7.81% | 13,775 |
| Nov 11, 2019 | $28.20 | $28.44 | $27.00 | $27.64 | -2.54% | 11,050 |
| Nov 4, 2019 | $29.08 | $29.76 | $27.20 | $28.36 | -2.21% | 15,625 |
| Oct 28, 2019 | $28.04 | $29.36 | $27.12 | $29.00 | +3.42% | 10,550 |
| Oct 21, 2019 | $27.94 | $28.96 | $27.44 | $28.04 | +1.59% | 11,050 |
| Oct 14, 2019 | $27.84 | $29.56 | $25.68 | $27.60 | +0.29% | 23,900 |
| Oct 7, 2019 | $30.04 | $30.36 | $22.64 | $27.52 | -5.23% | 23,975 |
| Sep 30, 2019 | $30.76 | $31.40 | $28.00 | $29.04 | -4.10% | 15,625 |
| Sep 23, 2019 | $29.08 | $31.00 | $28.08 | $30.28 | +2.98% | 18,450 |
| Sep 16, 2019 | $26.52 | $29.60 | $26.40 | $29.40 | +10.54% | 8,950 |
| Sep 9, 2019 | $22.60 | $30.20 | $20.28 | $26.60 | +17.70% | 57,950 |
| Sep 3, 2019 | $16.20 | $23.82 | $14.72 | $22.60 | +39.51% | 25,775 |
| Aug 26, 2019 | $18.99 | $19.00 | $14.96 | $16.20 | -12.62% | 5,950 |
| Aug 19, 2019 | $23.16 | $23.32 | $18.52 | $18.54 | -19.67% | 4,150 |
| Aug 12, 2019 | $23.80 | $24.56 | $22.83 | $23.08 | -1.25% | 575 |
| Aug 5, 2019 | $22.33 | $24.48 | $21.15 | $23.37 | +2.91% | 4,875 |
| Jul 29, 2019 | $24.00 | $24.80 | $22.52 | $22.71 | -6.52% | 1,375 |
| Jul 22, 2019 | $24.80 | $27.20 | $24.28 | $24.30 | -2.03% | 2,450 |
| Jul 15, 2019 | $27.20 | $27.20 | $24.00 | $24.80 | -9.36% | 10,575 |
| Jul 8, 2019 | $27.96 | $28.84 | $25.26 | $27.36 | -2.56% | 7,325 |
| Jul 1, 2019 | $30.48 | $30.52 | $27.96 | $28.08 | -6.90% | 600 |
| Jun 24, 2019 | $27.36 | $30.16 | $25.56 | $30.16 | +11.87% | 7,425 |
| Jun 17, 2019 | $26.88 | $28.00 | $24.80 | $26.96 | +5.31% | 15,375 |
| Jun 10, 2019 | $26.48 | $28.00 | $24.84 | $25.60 | -1.69% | 11,875 |
| Jun 3, 2019 | $24.80 | $26.12 | $24.20 | $26.04 | +6.55% | 4,425 |
| May 28, 2019 | $23.72 | $25.42 | $23.72 | $24.44 | +4.27% | 10,550 |
| May 20, 2019 | $24.04 | $24.92 | $23.32 | $23.44 | -2.66% | 9,825 |
| May 13, 2019 | $23.16 | $25.40 | $22.96 | $24.08 | -0.17% | 11,525 |
| May 6, 2019 | $22.44 | $25.84 | $22.44 | $24.12 | +6.35% | 13,825 |
| Apr 29, 2019 | $23.59 | $24.60 | $22.68 | $22.68 | -5.34% | 6,625 |
| Apr 22, 2019 | $23.59 | $25.80 | $22.80 | $23.96 | +2.17% | 17,800 |
| Apr 15, 2019 | $22.40 | $24.24 | $21.40 | $23.45 | +5.07% | 9,600 |
| Apr 8, 2019 | $23.40 | $24.00 | $21.92 | $22.32 | -4.62% | 11,775 |
| Apr 1, 2019 | $25.32 | $25.36 | $22.00 | $23.40 | -7.14% | 24,250 |
| Mar 25, 2019 | $23.52 | $26.10 | $22.47 | $25.20 | +7.88% | 41,500 |
| Mar 18, 2019 | $24.32 | $24.32 | $22.00 | $23.36 | -3.95% | 12,175 |
| Mar 11, 2019 | $22.69 | $25.76 | $22.69 | $24.32 | +2.36% | 8,225 |
| Mar 4, 2019 | $27.80 | $28.60 | $23.20 | $23.76 | -14.53% | 15,750 |
| Feb 25, 2019 | $26.64 | $28.20 | $26.00 | $27.80 | +4.35% | 7,675 |
| Feb 19, 2019 | $26.24 | $27.60 | $26.16 | $26.64 | +1.52% | 10,625 |
| Feb 11, 2019 | $27.08 | $28.00 | $26.04 | $26.24 | -2.81% | 5,525 |
| Feb 4, 2019 | $28.96 | $29.40 | $26.92 | $27.00 | -4.86% | 6,925 |
| Jan 28, 2019 | $30.32 | $30.80 | $28.36 | $28.38 | -6.64% | 4,025 |
| Jan 22, 2019 | $29.32 | $30.80 | $27.56 | $30.40 | +3.26% | 5,300 |
| Jan 14, 2019 | $28.00 | $30.80 | $26.00 | $29.44 | +3.40% | 9,650 |
| Jan 7, 2019 | $29.12 | $29.76 | $27.58 | $28.47 | +2.71% | 2,650 |
| Dec 31, 2018 | $28.72 | $30.96 | $25.56 | $27.72 | -0.94% | 2,225 |
| Dec 24, 2018 | $20.60 | $28.00 | $20.04 | $27.98 | +34.54% | 24,675 |
| Dec 17, 2018 | $30.80 | $31.64 | $20.80 | $20.80 | -32.73% | 22,100 |
| Dec 10, 2018 | $32.00 | $33.40 | $29.24 | $30.92 | -1.53% | 6,425 |
| Dec 3, 2018 | $31.52 | $33.45 | $31.36 | $31.40 | -1.88% | 2,200 |
| Nov 26, 2018 | $32.56 | $34.04 | $31.72 | $32.00 | -1.72% | 7,225 |
| Nov 19, 2018 | $33.28 | $33.72 | $30.40 | $32.56 | -1.45% | 10,225 |
| Nov 12, 2018 | $34.76 | $36.48 | $31.92 | $33.04 | -5.82% | 8,450 |
| Nov 5, 2018 | $34.31 | $35.20 | $31.02 | $35.08 | +1.98% | 15,850 |
| Oct 29, 2018 | $32.68 | $37.60 | $32.68 | $34.40 | +6.04% | 15,600 |
| Oct 22, 2018 | $36.60 | $36.60 | $32.44 | $32.44 | -7.35% | 7,600 |
| Oct 15, 2018 | $36.68 | $38.08 | $30.08 | $35.01 | -5.86% | 8,300 |
| Oct 8, 2018 | $34.48 | $38.44 | $34.44 | $37.19 | +4.94% | 7,250 |
| Oct 1, 2018 | $35.80 | $39.12 | $34.40 | $35.44 | -1.56% | 6,725 |
| Sep 24, 2018 | $36.16 | $37.64 | $33.00 | $36.00 | -1.75% | 13,775 |
| Sep 17, 2018 | $28.00 | $36.64 | $27.92 | $36.64 | +28.65% | 14,425 |
| Sep 10, 2018 | $35.00 | $35.60 | $28.05 | $28.48 | -16.24% | 22,750 |
| Sep 4, 2018 | $36.52 | $36.60 | $33.52 | $34.00 | -8.50% | 6,325 |
| Aug 27, 2018 | $36.20 | $38.00 | $36.20 | $37.16 | +2.65% | 1,575 |
| Aug 20, 2018 | $36.72 | $40.96 | $32.00 | $36.20 | -4.33% | 9,975 |
| Aug 13, 2018 | $39.00 | $39.56 | $35.09 | $37.84 | -4.29% | 5,875 |
| Aug 6, 2018 | $40.36 | $40.36 | $38.77 | $39.54 | -1.85% | 2,525 |
| Jul 30, 2018 | $39.60 | $40.40 | $38.84 | $40.28 | +1.72% | 4,100 |
| Jul 23, 2018 | $40.48 | $40.84 | $39.52 | $39.60 | -2.37% | 4,300 |
| Jul 16, 2018 | $41.20 | $41.20 | $39.66 | $40.56 | -2.78% | 2,225 |
| Jul 9, 2018 | $41.12 | $41.79 | $40.56 | $41.72 | +1.56% | 2,225 |
| Jul 2, 2018 | $42.52 | $42.60 | $39.40 | $41.08 | -4.91% | 7,325 |
| Jun 25, 2018 | $44.00 | $45.14 | $42.96 | $43.20 | -1.73% | 23,750 |
| Jun 18, 2018 | $44.20 | $44.32 | $41.24 | $43.96 | -1.02% | 22,575 |
| Jun 11, 2018 | $48.00 | $48.00 | $44.29 | $44.41 | -7.47% | 19,225 |
| Jun 4, 2018 | $47.36 | $49.76 | $46.88 | $48.00 | +1.87% | 15,000 |
| May 29, 2018 | $45.40 | $47.20 | $44.84 | $47.12 | +3.15% | 7,200 |
| May 21, 2018 | $46.00 | $47.96 | $44.00 | $45.68 | +0.62% | 32,475 |
| May 14, 2018 | $43.28 | $47.24 | $42.00 | $45.40 | +5.09% | 20,375 |
| May 7, 2018 | $43.12 | $44.60 | $41.20 | $43.20 | +1.41% | 9,350 |
| Apr 30, 2018 | $46.84 | $46.84 | $41.64 | $42.60 | -4.05% | 5,975 |
| Apr 23, 2018 | $43.68 | $45.60 | $40.80 | $44.40 | +0.91% | 30,175 |
| Apr 16, 2018 | $45.28 | $45.28 | $43.41 | $44.00 | -4.06% | 4,475 |
| Apr 9, 2018 | $44.80 | $46.52 | $43.40 | $45.86 | +1.64% | 9,250 |
| Apr 2, 2018 | $38.64 | $45.48 | $37.60 | $45.12 | +16.05% | 9,900 |
| Mar 26, 2018 | $47.32 | $48.00 | $38.32 | $38.88 | -19.00% | 31,500 |
| Mar 19, 2018 | $47.56 | $48.56 | $46.80 | $48.00 | +0.67% | 22,750 |
| Mar 12, 2018 | $46.00 | $49.44 | $46.00 | $47.68 | +6.43% | 25,075 |
| Mar 5, 2018 | $41.00 | $46.40 | $41.00 | $44.80 | +8.21% | 23,675 |
| Feb 26, 2018 | $38.92 | $43.20 | $37.72 | $41.40 | +5.61% | 64,375 |
| Feb 20, 2018 | $42.40 | $44.00 | $39.04 | $39.20 | -5.31% | 33,600 |
| Feb 12, 2018 | $41.28 | $44.32 | $37.00 | $41.40 | +0.19% | 48,575 |
| Feb 5, 2018 | $46.52 | $47.23 | $38.00 | $41.32 | -12.75% | 22,475 |
| Jan 29, 2018 | $49.64 | $49.64 | $46.00 | $47.36 | -3.43% | 13,750 |
| Jan 22, 2018 | $49.36 | $51.00 | $48.00 | $49.04 | -2.54% | 11,800 |
| Jan 16, 2018 | $52.04 | $54.92 | $46.40 | $50.32 | -2.56% | 30,625 |
| Jan 8, 2018 | $52.64 | $57.54 | $50.04 | $51.64 | -1.75% | 33,825 |
| Jan 2, 2018 | $49.96 | $52.60 | $48.44 | $52.56 | +5.12% | 8,675 |
| Dec 26, 2017 | $49.68 | $50.00 | $47.72 | $50.00 | -0.79% | 6,800 |
| Dec 18, 2017 | $46.00 | $51.40 | $45.92 | $50.40 | +10.04% | 28,200 |
| Dec 11, 2017 | $44.88 | $46.56 | $43.16 | $45.80 | +4.09% | 17,175 |
| Dec 4, 2017 | $47.40 | $47.68 | $42.48 | $44.00 | -3.92% | 27,700 |
| Nov 27, 2017 | $49.32 | $49.32 | $43.40 | $45.80 | -1.73% | 27,575 |
| Nov 20, 2017 | $50.80 | $50.96 | $43.36 | $46.60 | -7.91% | 25,025 |
| Nov 13, 2017 | $52.72 | $52.72 | $48.40 | $50.60 | -4.02% | 37,400 |
| Nov 6, 2017 | $54.40 | $59.60 | $51.68 | $52.72 | -5.04% | 38,325 |
| Oct 30, 2017 | $52.20 | $55.52 | $50.80 | $55.52 | +7.02% | 16,500 |
| Oct 23, 2017 | $53.48 | $53.48 | $50.12 | $51.88 | -2.33% | 30,925 |
| Oct 16, 2017 | $56.12 | $56.24 | $52.40 | $53.12 | -5.08% | 22,525 |
| Oct 9, 2017 | $55.96 | $56.96 | $54.96 | $55.96 | +0.94% | 28,725 |
| Oct 2, 2017 | $57.08 | $57.56 | $54.40 | $55.44 | -3.01% | 27,800 |
| Sep 25, 2017 | $55.16 | $57.20 | $54.76 | $57.16 | +4.31% | 29,375 |
| Sep 18, 2017 | $58.00 | $58.00 | $54.00 | $54.80 | -5.84% | 69,625 |
| Sep 11, 2017 | $58.80 | $59.84 | $54.84 | $58.20 | -0.48% | 57,400 |
| Sep 5, 2017 | $56.00 | $61.68 | $54.72 | $58.48 | +4.58% | 41,550 |
| Aug 28, 2017 | $59.96 | $60.04 | $52.60 | $55.92 | -6.80% | 66,125 |
| Aug 21, 2017 | $65.76 | $67.82 | $57.56 | $60.00 | -8.65% | 81,725 |
| Aug 14, 2017 | $74.64 | $74.64 | $65.64 | $65.68 | -8.57% | 54,700 |
| Aug 7, 2017 | $74.68 | $79.28 | $70.04 | $71.84 | -3.49% | 89,575 |
| Jul 31, 2017 | $71.68 | $75.20 | $71.68 | $74.44 | +1.31% | 77,800 |
| Jul 24, 2017 | $69.68 | $78.92 | $69.00 | $73.48 | +6.06% | 94,000 |
| Jul 17, 2017 | $66.08 | $70.00 | $65.73 | $69.28 | +1.82% | 22,050 |
| Jul 10, 2017 | $66.00 | $71.96 | $65.40 | $68.04 | +2.66% | 27,000 |
| Jul 3, 2017 | $64.00 | $67.12 | $63.88 | $66.28 | +3.43% | 23,700 |
| Jun 26, 2017 | $65.04 | $66.16 | $62.88 | $64.08 | -1.42% | 25,575 |
| Jun 19, 2017 | $63.60 | $66.40 | $63.20 | $65.00 | +3.37% | 29,900 |
| Jun 12, 2017 | $64.00 | $67.20 | $62.24 | $62.88 | +1.03% | 31,850 |
| Jun 5, 2017 | $64.64 | $67.36 | $62.20 | $62.24 | -3.74% | 25,400 |
| May 30, 2017 | $67.72 | $68.72 | $64.60 | $64.66 | -4.86% | 19,575 |
| May 22, 2017 | $71.84 | $74.40 | $66.00 | $67.96 | -3.74% | 34,775 |
| May 15, 2017 | $68.80 | $74.80 | $68.00 | $70.60 | +1.67% | 27,525 |
| May 8, 2017 | $64.68 | $71.14 | $64.40 | $69.44 | +8.50% | 26,200 |
| May 1, 2017 | $64.64 | $68.36 | $64.00 | $64.00 | -2.14% | 36,700 |
| Apr 24, 2017 | $70.96 | $72.72 | $64.92 | $65.40 | -5.16% | 64,800 |
| Apr 17, 2017 | $72.36 | $73.96 | $68.08 | $68.96 | -4.70% | 61,950 |
| Apr 10, 2017 | $80.00 | $81.25 | $71.20 | $72.36 | -10.36% | 101,700 |
| Apr 3, 2017 | $75.56 | $89.44 | $75.56 | $80.72 | +4.99% | 138,975 |
| Mar 27, 2017 | $66.20 | $84.24 | $66.20 | $76.88 | +14.75% | 103,250 |
| Mar 20, 2017 | $75.40 | $77.92 | $63.20 | $67.00 | -11.05% | 109,100 |
| Mar 13, 2017 | $56.80 | $79.60 | $56.08 | $75.32 | +32.61% | 118,950 |
| Mar 6, 2017 | $52.40 | $60.84 | $51.40 | $56.80 | +8.56% | 189,750 |
| Feb 27, 2017 | $54.00 | $54.40 | $50.88 | $52.32 | -3.18% | 50,075 |
| Feb 21, 2017 | $55.20 | $55.60 | $54.00 | $54.04 | -1.67% | 28,750 |
| Feb 13, 2017 | $56.12 | $58.32 | $54.64 | $54.96 | -2.90% | 37,900 |
| Feb 6, 2017 | $57.00 | $60.64 | $56.12 | $56.60 | +0.13% | 17,525 |
| Jan 30, 2017 | $58.68 | $58.68 | $56.52 | $56.52 | -2.68% | 5,775 |
| Jan 23, 2017 | $58.80 | $59.20 | $57.20 | $58.08 | +0.41% | 7,475 |
| Jan 17, 2017 | $59.80 | $59.80 | $57.24 | $57.84 | -2.30% | 7,350 |
| Jan 9, 2017 | $57.88 | $60.92 | $57.60 | $59.20 | +2.00% | 5,000 |
| Jan 3, 2017 | $61.04 | $61.04 | $58.00 | $58.04 | -6.69% | 14,400 |
| Dec 27, 2016 | $54.32 | $63.96 | $52.00 | $62.20 | +14.51% | 27,100 |
| Dec 19, 2016 | $56.28 | $57.96 | $54.00 | $54.32 | -3.35% | 11,975 |
| Dec 12, 2016 | $59.68 | $60.36 | $55.32 | $56.20 | -8.94% | 11,400 |
| Dec 5, 2016 | $58.20 | $63.72 | $56.32 | $61.72 | +6.70% | 13,125 |
| Nov 28, 2016 | $56.00 | $58.40 | $52.96 | $57.84 | +6.09% | 21,525 |
| Nov 21, 2016 | $60.00 | $61.92 | $52.64 | $54.52 | -7.15% | 13,975 |
| Nov 14, 2016 | $51.96 | $69.12 | $51.96 | $58.72 | – | 59,775 |
Seasonality
COE 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 | -4.6% | 11.0% | 7.3% | -2.0% | -5.4% | 16.1% | -5.8% | -7.0% | 11.0% | -2.5% | -7.9% | 5.4% |
| Months up | 2 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 2 of 10 | 3 of 9 | 5 of 9 |
| 2026 | -20.1% | 7.8% | -27.6% | 44.1% | -10.3% | -38.1% | 10.7% | -15.1% | -23.3% | -1.6% | ||
| 2025 | -2.4% | -7.4% | 10.4% | -10.5% | 8.2% | 66.7% | -11.8% | 22.0% | 24.6% | 10.7% | -15.6% | -22.8% |
| 2024 | -8.8% | -12.1% | 18.5% | -6.7% | 4.6% | 75.4% | 17.1% | -8.6% | 18.1% | -4.9% | -17.3% | 57.7% |
| 2023 | -2.2% | -0.2% | 11.4% | -16.1% | 6.1% | 45.9% | -0.2% | -9.6% | 9.6% | -10.6% | 0.4% | 1.7% |
| 2022 | -31.6% | 67.9% | 25.9% | -21.1% | -20.3% | 25.5% | 7.2% | 12.7% | 15.1% | -16.1% | 6.8% | -8.4% |
| 2021 | -15.2% | 11.5% | -20.7% | 5.2% | -50.6% | -26.0% | -63.3% | 9.8% | -17.1% | -11.1% | -28.4% | -27.1% |
| 2020 | 39.0% | 83.1% | 16.0% | -11.7% | 1.2% | -0.8% | 2.1% | -22.0% | -6.7% | 28.6% | 7.0% | 3.3% |
| 2019 | 4.6% | -13.2% | -3.8% | -4.8% | 1.8% | 23.4% | -25.3% | -28.1% | 87.2% | -6.6% | -4.0% | 44.4% |
| 2018 | -4.0% | -17.8% | -1.4% | 16.2% | 3.5% | -7.6% | -9.4% | -5.0% | -3.1% | -4.8% | -6.7% | -9.8% |
| 2017 | -5.7% | -9.1% | 44.3% | -14.9% | 1.7% | -3.6% | 14.8% | -26.6% | 5.9% | -8.3% | -13.3% | 9.9% |