Coherent Corp. (COHR) stock
COHRNYSEOptical Instruments & LensesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 14, 2026Score 13/3018% above fair value
$210.32−26.90 (-11.34%)
Close on Oct 30, 2026Market cap $41.19BP/E 51.0Yield –
Price history
Coherent share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$210.32
-11.34% on the day
52-week range
$123.75 – $440.00
-52.2% from the high
Change over 52 weeks
+58.5%
From $132.71 on Oct 30, 2025
Average volume
6.53M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $212.61 | $246.90 | $203.87 | $210.32 | +0.49% | 40,943,954 |
| Oct 19, 2026 | $243.14 | $244.20 | $203.55 | $209.29 | -10.14% | 36,491,531 |
| Oct 12, 2026 | $306.00 | $306.00 | $231.60 | $232.90 | -25.50% | 38,285,907 |
| Oct 5, 2026 | $340.93 | $341.76 | $298.88 | $312.62 | -7.25% | 34,793,996 |
| Sep 28, 2026 | $290.08 | $338.36 | $275.79 | $337.04 | +13.93% | 37,987,008 |
| Sep 21, 2026 | $326.48 | $332.86 | $290.20 | $295.83 | -6.78% | 30,462,980 |
| Sep 14, 2026 | $283.75 | $318.45 | $265.49 | $317.36 | +3.93% | 38,557,087 |
| Sep 8, 2026 | $281.05 | $315.70 | $281.05 | $305.37 | +8.34% | 26,684,560 |
| Aug 31, 2026 | $280.25 | $283.85 | $255.25 | $281.86 | +0.95% | 24,023,953 |
| Aug 24, 2026 | $275.30 | $307.49 | $262.62 | $279.20 | -3.56% | 27,274,588 |
| Aug 17, 2026 | $333.52 | $362.32 | $277.87 | $289.52 | -11.14% | 36,664,948 |
| Aug 10, 2026 | $383.19 | $386.50 | $315.40 | $325.83 | -14.06% | 50,635,914 |
| Aug 3, 2026 | $254.86 | $391.37 | $248.47 | $379.13 | +44.22% | 37,580,961 |
| Jul 27, 2026 | $282.12 | $283.20 | $220.68 | $262.89 | -6.91% | 31,753,093 |
| Jul 20, 2026 | $288.65 | $327.78 | $280.91 | $282.39 | +1.73% | 17,527,448 |
| Jul 13, 2026 | $314.00 | $322.84 | $255.14 | $277.60 | -14.45% | 22,419,715 |
| Jul 6, 2026 | $333.19 | $352.20 | $304.07 | $324.50 | -2.66% | 20,795,767 |
| Jun 29, 2026 | $379.09 | $399.45 | $325.66 | $333.36 | -12.40% | 23,580,441 |
| Jun 22, 2026 | $395.04 | $439.68 | $365.01 | $380.56 | -2.31% | 31,422,433 |
| Jun 15, 2026 | $403.35 | $424.00 | $376.55 | $389.57 | +1.18% | 23,981,345 |
| Jun 8, 2026 | $396.00 | $415.00 | $335.48 | $385.03 | +2.13% | 31,281,644 |
| Jun 1, 2026 | $350.93 | $440.00 | $346.63 | $376.99 | +4.29% | 33,034,915 |
| May 26, 2026 | $383.33 | $393.52 | $343.51 | $361.47 | -4.26% | 22,872,990 |
| May 18, 2026 | $382.00 | $385.00 | $336.70 | $377.57 | -1.28% | 25,541,584 |
| May 11, 2026 | $345.00 | $413.00 | $338.00 | $382.45 | +14.08% | 34,023,596 |
| May 4, 2026 | $344.95 | $354.20 | $308.17 | $335.26 | +1.75% | 42,435,729 |
| Apr 27, 2026 | $330.50 | $335.48 | $291.00 | $329.50 | -1.96% | 30,280,762 |
| Apr 20, 2026 | $346.28 | $364.80 | $326.23 | $336.09 | -2.59% | 25,549,616 |
| Apr 13, 2026 | $305.75 | $345.12 | $299.00 | $345.02 | +12.20% | 26,404,576 |
| Apr 6, 2026 | $262.80 | $310.98 | $247.00 | $307.50 | +19.11% | 29,373,410 |
| Mar 30, 2026 | $247.58 | $261.90 | $215.55 | $258.16 | +6.03% | 26,503,010 |
| Mar 23, 2026 | $254.19 | $278.80 | $239.39 | $243.48 | -4.00% | 35,682,519 |
| Mar 16, 2026 | $255.01 | $281.16 | $230.20 | $253.63 | +4.48% | 84,585,457 |
| Mar 9, 2026 | $236.39 | $272.59 | $236.00 | $242.76 | +2.99% | 34,914,018 |
| Mar 2, 2026 | $274.93 | $300.20 | $230.10 | $235.72 | -8.96% | 45,731,171 |
| Feb 23, 2026 | $248.18 | $276.50 | $241.71 | $258.93 | +4.33% | 39,548,623 |
| Feb 17, 2026 | $212.40 | $252.49 | $204.57 | $248.18 | +14.25% | 18,214,263 |
| Feb 9, 2026 | $227.00 | $247.15 | $209.23 | $217.23 | -4.59% | 29,849,065 |
| Feb 2, 2026 | $208.79 | $241.50 | $175.24 | $227.68 | +7.31% | 44,970,948 |
| Jan 26, 2026 | $196.28 | $237.18 | $192.38 | $212.18 | +7.74% | 23,160,096 |
| Jan 20, 2026 | $186.31 | $213.30 | $186.03 | $196.94 | +3.09% | 16,950,082 |
| Jan 12, 2026 | $174.50 | $210.90 | $174.50 | $191.04 | +7.29% | 24,029,738 |
| Jan 5, 2026 | $197.66 | $200.18 | $167.50 | $178.06 | -8.37% | 24,388,663 |
| Dec 29, 2025 | $187.95 | $195.92 | $183.55 | $194.33 | +1.36% | 8,968,422 |
| Dec 22, 2025 | $192.87 | $197.21 | $187.30 | $191.72 | +3.17% | 8,706,580 |
| Dec 15, 2025 | $183.83 | $187.12 | $170.12 | $185.83 | +4.20% | 22,558,545 |
| Dec 8, 2025 | $187.24 | $200.19 | $176.63 | $178.34 | -1.90% | 26,868,751 |
| Dec 1, 2025 | $160.41 | $188.36 | $158.21 | $181.79 | +10.67% | 24,544,792 |
| Nov 24, 2025 | $145.11 | $166.81 | $142.46 | $164.26 | +17.74% | 20,476,667 |
| Nov 17, 2025 | $138.04 | $155.70 | $130.42 | $139.51 | +0.13% | 20,982,810 |
| Nov 10, 2025 | $159.00 | $168.57 | $132.51 | $139.33 | -9.82% | 26,116,950 |
| Nov 3, 2025 | $133.54 | $162.50 | $123.75 | $154.51 | +17.09% | 35,865,251 |
| Oct 27, 2025 | $133.22 | $141.43 | $128.08 | $131.96 | +2.03% | 18,848,844 |
| Oct 20, 2025 | $119.66 | $132.00 | $112.96 | $129.34 | +11.16% | 17,752,195 |
| Oct 13, 2025 | $117.28 | $117.95 | $108.19 | $116.35 | +4.73% | 14,458,845 |
| Oct 6, 2025 | $116.98 | $122.93 | $110.02 | $111.10 | -2.18% | 17,544,891 |
| Sep 29, 2025 | $108.54 | $118.54 | $105.02 | $113.58 | +6.16% | 13,868,924 |
| Sep 22, 2025 | $109.00 | $115.34 | $102.14 | $106.99 | -1.94% | 16,930,633 |
| Sep 15, 2025 | $103.53 | $109.74 | $100.63 | $109.11 | +5.94% | 18,936,354 |
| Sep 8, 2025 | $98.79 | $106.80 | $95.50 | $102.99 | +5.26% | 18,171,049 |
| Sep 2, 2025 | $87.11 | $100.82 | $85.94 | $97.84 | +8.15% | 20,698,285 |
| Aug 25, 2025 | $89.50 | $95.97 | $88.84 | $90.47 | +0.63% | 19,222,444 |
| Aug 18, 2025 | $92.08 | $93.25 | $84.35 | $89.90 | -3.75% | 20,825,800 |
| Aug 11, 2025 | $115.06 | $123.25 | $86.50 | $93.40 | -19.09% | 56,786,665 |
| Aug 4, 2025 | $103.84 | $115.92 | $102.67 | $115.44 | +12.31% | 14,979,703 |
| Jul 28, 2025 | $102.55 | $111.61 | $98.95 | $102.79 | +2.65% | 15,569,126 |
| Jul 21, 2025 | $99.50 | $101.13 | $94.58 | $100.14 | +0.54% | 10,932,132 |
| Jul 14, 2025 | $92.87 | $101.34 | $91.19 | $99.60 | +6.75% | 14,880,763 |
| Jul 7, 2025 | $89.59 | $94.12 | $87.07 | $93.30 | +2.64% | 11,259,860 |
| Jun 30, 2025 | $88.17 | $91.80 | $84.45 | $90.90 | +4.21% | 9,915,322 |
| Jun 23, 2025 | $80.00 | $90.18 | $77.84 | $87.23 | +7.43% | 20,728,918 |
| Jun 16, 2025 | $78.84 | $83.90 | $78.68 | $81.20 | +4.95% | 10,876,922 |
| Jun 9, 2025 | $81.32 | $83.35 | $76.88 | $77.37 | -2.97% | 10,533,323 |
| Jun 2, 2025 | $75.74 | $83.53 | $73.85 | $79.74 | +5.43% | 12,748,084 |
| May 26, 2025 | $76.20 | $83.55 | $73.66 | $75.63 | -3.61% | 18,599,493 |
| May 19, 2025 | $75.81 | $83.41 | $75.26 | $78.46 | -0.18% | 12,546,790 |
| May 12, 2025 | $76.84 | $80.93 | $75.23 | $78.60 | +11.38% | 19,467,051 |
| May 5, 2025 | $70.51 | $73.28 | $66.71 | $70.57 | -1.49% | 20,145,786 |
| Apr 28, 2025 | $64.82 | $73.05 | $61.05 | $71.64 | +11.09% | 14,680,406 |
| Apr 21, 2025 | $53.65 | $65.64 | $50.81 | $64.49 | +16.64% | 14,211,926 |
| Apr 14, 2025 | $58.85 | $59.50 | $53.50 | $55.29 | +0.16% | 11,205,416 |
| Apr 7, 2025 | $49.00 | $65.65 | $47.71 | $55.20 | +9.13% | 27,642,080 |
| Mar 31, 2025 | $63.40 | $69.59 | $45.58 | $50.58 | -23.05% | 32,988,298 |
| Mar 24, 2025 | $72.33 | $77.08 | $64.87 | $65.73 | -3.68% | 17,883,263 |
| Mar 17, 2025 | $64.41 | $71.56 | $63.58 | $68.24 | +6.13% | 19,105,784 |
| Mar 10, 2025 | $62.52 | $69.95 | $60.39 | $64.30 | -3.37% | 22,613,968 |
| Mar 3, 2025 | $76.00 | $76.72 | $61.00 | $66.54 | -11.50% | 25,841,894 |
| Feb 24, 2025 | $83.31 | $84.05 | $72.58 | $75.19 | -9.02% | 20,409,664 |
| Feb 18, 2025 | $88.00 | $90.20 | $82.03 | $82.64 | -4.79% | 10,619,434 |
| Feb 10, 2025 | $97.92 | $98.18 | $83.63 | $86.80 | -9.48% | 17,490,482 |
| Feb 3, 2025 | $84.43 | $107.37 | $84.11 | $95.89 | +5.97% | 28,760,605 |
| Jan 27, 2025 | $88.00 | $94.81 | $75.60 | $90.49 | -9.81% | 30,357,393 |
| Jan 21, 2025 | $100.00 | $110.73 | $96.88 | $100.33 | +2.08% | 11,559,939 |
| Jan 13, 2025 | $87.50 | $99.17 | $86.28 | $98.29 | +9.37% | 12,312,288 |
| Jan 6, 2025 | $108.78 | $109.05 | $88.10 | $89.87 | -15.41% | 14,694,058 |
| Dec 30, 2024 | $93.80 | $106.75 | $92.40 | $106.24 | +9.54% | 9,452,206 |
| Dec 23, 2024 | $100.25 | $100.91 | $95.92 | $96.99 | -0.70% | 3,850,263 |
| Dec 16, 2024 | $106.55 | $109.43 | $94.09 | $97.67 | -8.41% | 14,746,043 |
| Dec 9, 2024 | $111.31 | $112.97 | $99.29 | $106.64 | -4.14% | 11,086,999 |
| Dec 2, 2024 | $100.59 | $113.60 | $100.59 | $111.24 | +11.06% | 10,951,952 |
| Nov 25, 2024 | $104.50 | $105.20 | $95.43 | $100.16 | -4.92% | 9,591,056 |
| Nov 18, 2024 | $96.10 | $109.88 | $93.50 | $105.34 | +10.76% | 11,335,978 |
| Nov 11, 2024 | $110.05 | $110.41 | $91.85 | $95.11 | -13.55% | 13,146,525 |
| Nov 4, 2024 | $92.30 | $111.66 | $90.85 | $110.02 | +19.22% | 20,209,400 |
| Oct 28, 2024 | $97.03 | $99.21 | $90.81 | $92.28 | -3.71% | 10,129,862 |
| Oct 21, 2024 | $98.14 | $99.22 | $94.59 | $95.84 | -2.43% | 9,868,606 |
| Oct 14, 2024 | $106.00 | $106.50 | $96.58 | $98.23 | -6.11% | 12,094,862 |
| Oct 7, 2024 | $95.00 | $104.67 | $94.34 | $104.62 | +9.75% | 12,225,216 |
| Sep 30, 2024 | $88.56 | $98.95 | $87.16 | $95.33 | +6.12% | 11,519,606 |
| Sep 23, 2024 | $86.92 | $95.29 | $86.09 | $89.83 | +3.23% | 12,855,713 |
| Sep 16, 2024 | $75.64 | $89.25 | $74.60 | $87.02 | +11.59% | 20,929,740 |
| Sep 9, 2024 | $70.48 | $78.90 | $69.26 | $77.98 | +13.77% | 9,058,328 |
| Sep 3, 2024 | $76.00 | $76.35 | $68.45 | $68.54 | -12.07% | 7,618,567 |
| Aug 26, 2024 | $79.85 | $80.80 | $76.14 | $77.95 | -1.80% | 9,747,160 |
| Aug 19, 2024 | $76.63 | $80.40 | $75.02 | $79.38 | +3.59% | 12,571,019 |
| Aug 12, 2024 | $67.90 | $77.95 | $65.64 | $76.63 | +20.98% | 22,385,526 |
| Aug 5, 2024 | $53.64 | $63.59 | $52.14 | $63.34 | +7.48% | 13,457,473 |
| Jul 29, 2024 | $71.29 | $71.87 | $58.20 | $58.93 | -16.41% | 13,212,791 |
| Jul 22, 2024 | $73.00 | $75.65 | $67.21 | $70.50 | -2.11% | 9,322,398 |
| Jul 15, 2024 | $78.61 | $80.93 | $71.92 | $72.02 | -8.14% | 11,009,254 |
| Jul 8, 2024 | $75.33 | $79.33 | $74.08 | $78.40 | +5.15% | 7,346,027 |
| Jul 1, 2024 | $72.40 | $75.54 | $71.19 | $74.56 | +2.90% | 5,702,533 |
| Jun 24, 2024 | $71.23 | $73.96 | $69.03 | $72.46 | +0.74% | 8,337,767 |
| Jun 17, 2024 | $70.91 | $75.25 | $68.26 | $71.93 | +0.25% | 9,975,911 |
| Jun 10, 2024 | $64.57 | $72.49 | $64.48 | $71.75 | +8.91% | 10,334,357 |
| Jun 3, 2024 | $61.05 | $70.33 | $60.49 | $65.88 | +15.46% | 20,235,628 |
| May 28, 2024 | $60.45 | $60.80 | $55.22 | $57.06 | -4.37% | 7,656,758 |
| May 20, 2024 | $58.50 | $61.74 | $56.78 | $59.67 | +2.65% | 7,515,897 |
| May 13, 2024 | $53.59 | $59.90 | $53.49 | $58.13 | +8.27% | 8,185,399 |
| May 6, 2024 | $57.32 | $61.09 | $53.26 | $53.69 | -4.99% | 17,128,683 |
| Apr 29, 2024 | $54.79 | $57.55 | $53.18 | $56.51 | +2.63% | 8,185,772 |
| Apr 22, 2024 | $50.28 | $55.66 | $49.52 | $55.06 | +11.77% | 9,987,271 |
| Apr 15, 2024 | $54.05 | $54.09 | $48.78 | $49.26 | -8.10% | 9,221,600 |
| Apr 8, 2024 | $58.43 | $58.95 | $53.08 | $53.60 | -7.01% | 6,111,978 |
| Apr 1, 2024 | $61.00 | $61.50 | $56.92 | $57.64 | -4.92% | 8,160,623 |
| Mar 25, 2024 | $63.00 | $63.29 | $59.22 | $60.62 | -4.23% | 6,885,780 |
| Mar 18, 2024 | $59.93 | $64.97 | $55.72 | $63.30 | +7.73% | 10,156,417 |
| Mar 11, 2024 | $63.01 | $63.74 | $58.35 | $58.76 | -7.99% | 9,689,995 |
| Mar 4, 2024 | $64.02 | $67.94 | $62.34 | $63.86 | +0.61% | 13,907,217 |
| Feb 26, 2024 | $58.92 | $63.59 | $57.25 | $63.47 | +7.83% | 7,913,430 |
| Feb 20, 2024 | $59.00 | $61.78 | $55.16 | $58.86 | -1.44% | 11,316,051 |
| Feb 12, 2024 | $62.46 | $63.62 | $58.13 | $59.72 | -4.22% | 11,907,010 |
| Feb 5, 2024 | $49.25 | $63.63 | $47.66 | $62.35 | +26.91% | 30,607,838 |
| Jan 29, 2024 | $47.66 | $50.11 | $47.14 | $49.13 | +3.85% | 11,306,777 |
| Jan 22, 2024 | $46.55 | $49.57 | $46.20 | $47.31 | +2.47% | 9,741,780 |
| Jan 16, 2024 | $42.83 | $46.48 | $42.30 | $46.17 | +10.59% | 10,341,445 |
| Jan 8, 2024 | $41.17 | $43.09 | $40.87 | $41.75 | +1.41% | 7,432,776 |
| Jan 2, 2024 | $43.29 | $43.34 | $40.12 | $41.17 | -5.42% | 6,682,818 |
| Dec 26, 2023 | $44.63 | $45.79 | $43.51 | $43.53 | -2.42% | 3,664,505 |
| Dec 18, 2023 | $43.84 | $44.74 | $42.71 | $44.61 | +1.76% | 5,465,750 |
| Dec 11, 2023 | $41.15 | $44.97 | $40.11 | $43.84 | +5.94% | 12,704,906 |
| Dec 4, 2023 | $37.81 | $41.81 | $37.50 | $41.38 | +8.27% | 8,819,193 |
| Nov 27, 2023 | $35.83 | $38.24 | $35.41 | $38.22 | +5.76% | 6,236,674 |
| Nov 20, 2023 | $36.01 | $36.69 | $34.98 | $36.14 | +0.19% | 3,456,506 |
| Nov 13, 2023 | $33.58 | $36.67 | $32.85 | $36.07 | +6.18% | 7,185,999 |
| Nov 6, 2023 | $32.83 | $35.10 | $32.09 | $33.97 | +3.41% | 13,473,190 |
| Oct 30, 2023 | $29.50 | $33.24 | $28.62 | $32.85 | +12.69% | 10,941,435 |
| Oct 23, 2023 | $30.71 | $31.92 | $28.86 | $29.15 | -6.00% | 7,392,338 |
| Oct 16, 2023 | $32.72 | $34.40 | $30.99 | $31.01 | -5.23% | 5,945,626 |
| Oct 9, 2023 | $30.56 | $36.09 | $30.16 | $32.72 | +4.84% | 15,894,724 |
| Oct 2, 2023 | $32.71 | $32.82 | $29.83 | $31.21 | -4.38% | 7,849,840 |
| Sep 25, 2023 | $30.81 | $33.24 | $30.81 | $32.64 | +4.38% | 10,218,604 |
| Sep 18, 2023 | $32.18 | $32.51 | $28.47 | $31.27 | -3.52% | 20,449,593 |
| Sep 11, 2023 | $33.72 | $33.86 | $32.10 | $32.41 | -2.38% | 12,952,796 |
| Sep 5, 2023 | $36.02 | $36.60 | $33.11 | $33.20 | -11.56% | 9,998,800 |
| Aug 28, 2023 | $35.53 | $38.31 | $35.48 | $37.54 | +6.08% | 8,476,846 |
| Aug 21, 2023 | $34.39 | $38.90 | $34.09 | $35.39 | +2.73% | 15,212,811 |
| Aug 14, 2023 | $44.22 | $48.88 | $29.60 | $34.45 | -23.75% | 54,810,057 |
| Aug 7, 2023 | $50.42 | $51.61 | $44.34 | $45.18 | -9.93% | 14,528,083 |
| Jul 31, 2023 | $46.55 | $51.26 | $45.08 | $50.16 | +7.71% | 12,379,184 |
| Jul 24, 2023 | $46.00 | $48.33 | $45.57 | $46.57 | +1.22% | 9,105,110 |
| Jul 17, 2023 | $50.59 | $51.77 | $45.35 | $46.01 | -8.82% | 12,341,643 |
| Jul 10, 2023 | $51.00 | $52.99 | $48.81 | $50.46 | -1.94% | 12,943,445 |
| Jul 3, 2023 | $50.31 | $53.26 | $47.94 | $51.46 | +0.94% | 9,792,171 |
| Jun 26, 2023 | $46.87 | $51.38 | $44.86 | $50.98 | +9.14% | 17,555,885 |
| Jun 20, 2023 | $57.95 | $60.46 | $45.39 | $46.71 | -14.87% | 27,175,207 |
| Jun 12, 2023 | $39.25 | $57.39 | $39.15 | $54.87 | +41.02% | 40,998,032 |
| Jun 5, 2023 | $38.41 | $40.17 | $36.91 | $38.91 | -0.18% | 11,123,979 |
| May 30, 2023 | $40.50 | $42.14 | $36.51 | $38.98 | +5.55% | 14,423,329 |
| May 22, 2023 | $30.63 | $37.34 | $30.31 | $36.93 | +20.33% | 13,172,835 |
| May 15, 2023 | $27.84 | $31.14 | $27.56 | $30.69 | +10.36% | 9,464,714 |
| May 8, 2023 | $31.56 | $32.52 | $26.29 | $27.81 | -12.63% | 19,046,241 |
| May 1, 2023 | $34.07 | $34.68 | $30.98 | $31.83 | -6.77% | 7,277,183 |
| Apr 24, 2023 | $33.44 | $34.31 | $32.18 | $34.14 | +1.64% | 6,105,886 |
| Apr 17, 2023 | $33.61 | $35.21 | $32.82 | $33.59 | -0.91% | 4,987,419 |
| Apr 10, 2023 | $33.00 | $35.18 | $32.82 | $33.90 | +2.79% | 5,185,316 |
| Apr 3, 2023 | $37.80 | $38.44 | $31.61 | $32.98 | -13.39% | 7,727,737 |
| Mar 27, 2023 | $35.18 | $38.50 | $34.31 | $38.08 | +9.71% | 5,195,864 |
| Mar 20, 2023 | $34.58 | $36.12 | $33.80 | $34.71 | +0.70% | 6,401,336 |
| Mar 13, 2023 | $38.11 | $38.66 | $34.03 | $34.47 | -10.56% | 8,801,940 |
| Mar 6, 2023 | $44.21 | $44.80 | $37.85 | $38.54 | -12.47% | 6,658,888 |
| Feb 27, 2023 | $43.22 | $44.25 | $40.05 | $44.03 | +3.14% | 5,847,306 |
| Feb 21, 2023 | $44.22 | $44.96 | $41.79 | $42.69 | -5.11% | 7,128,574 |
| Feb 13, 2023 | $42.21 | $46.06 | $41.62 | $44.99 | +6.16% | 6,041,051 |
| Feb 6, 2023 | $43.60 | $45.49 | $41.24 | $42.38 | -4.70% | 7,334,741 |
| Jan 30, 2023 | $44.44 | $47.00 | $42.69 | $44.47 | -1.48% | 6,463,940 |
| Jan 23, 2023 | $42.85 | $45.28 | $42.71 | $45.14 | +5.52% | 4,367,833 |
| Jan 17, 2023 | $41.44 | $44.14 | $41.23 | $42.78 | +3.68% | 4,947,025 |
| Jan 9, 2023 | $37.46 | $41.34 | $37.29 | $41.26 | +12.24% | 5,237,898 |
| Jan 3, 2023 | $35.88 | $37.00 | $34.34 | $36.76 | +4.73% | 4,540,563 |
| Dec 27, 2022 | $33.05 | $35.23 | $32.21 | $35.10 | +6.07% | 4,264,679 |
| Dec 19, 2022 | $34.63 | $34.63 | $32.20 | $33.09 | -4.80% | 6,207,648 |
| Dec 12, 2022 | $35.23 | $40.15 | $34.21 | $34.76 | -1.67% | 12,761,284 |
| Dec 5, 2022 | $37.91 | $38.31 | $33.96 | $35.35 | -6.41% | 6,395,792 |
| Nov 28, 2022 | $38.00 | $38.00 | $34.28 | $37.77 | +2.58% | 6,279,715 |
| Nov 21, 2022 | $36.00 | $37.38 | $34.75 | $36.82 | +0.96% | 3,448,484 |
| Nov 14, 2022 | $38.54 | $42.14 | $35.70 | $36.47 | -5.86% | 11,292,493 |
| Nov 7, 2022 | $32.26 | $39.30 | $29.90 | $38.74 | +21.10% | 15,001,686 |
| Oct 31, 2022 | $34.07 | $34.74 | $30.95 | $31.99 | -7.06% | 5,883,120 |
| Oct 24, 2022 | $33.31 | $35.14 | $30.45 | $34.42 | +6.83% | 4,801,556 |
| Oct 17, 2022 | $31.74 | $33.28 | $30.31 | $32.22 | +4.68% | 6,622,239 |
| Oct 10, 2022 | $36.90 | $37.00 | $30.69 | $30.78 | -16.45% | 8,520,845 |
| Oct 3, 2022 | $35.18 | $38.88 | $34.65 | $36.84 | +5.71% | 6,020,407 |
| Sep 26, 2022 | $37.36 | $37.95 | $34.50 | $34.85 | -6.57% | 10,224,008 |
| Sep 19, 2022 | $41.33 | $42.13 | $35.98 | $37.30 | -10.66% | 9,080,305 |
| Sep 12, 2022 | $45.45 | $46.24 | $40.91 | $41.75 | -5.61% | 10,394,661 |
| Sep 6, 2022 | $43.27 | $44.41 | $40.80 | $44.23 | +1.89% | 9,748,300 |
| Aug 29, 2022 | $51.61 | $52.13 | $43.23 | $43.41 | -16.34% | 12,019,800 |
| Aug 22, 2022 | $54.79 | $58.43 | $51.86 | $51.89 | -7.09% | 13,656,700 |
| Aug 15, 2022 | $52.39 | $57.07 | $52.20 | $55.85 | +5.50% | 11,487,300 |
| Aug 8, 2022 | $52.99 | $53.86 | $50.59 | $52.94 | -0.09% | 6,819,200 |
| Aug 1, 2022 | $52.08 | $53.76 | $52.05 | $52.99 | +0.66% | 6,433,600 |
| Jul 25, 2022 | $51.35 | $53.13 | $50.40 | $52.64 | +1.64% | 6,316,800 |
| Jul 18, 2022 | $50.21 | $52.76 | $48.51 | $51.79 | +5.05% | 6,891,200 |
| Jul 11, 2022 | $48.06 | $49.31 | $45.78 | $49.30 | +1.23% | 7,468,100 |
| Jul 5, 2022 | $48.05 | $49.04 | $46.78 | $48.70 | -0.88% | 10,174,900 |
| Jun 27, 2022 | $56.21 | $57.11 | $48.76 | $49.13 | -11.83% | 10,590,600 |
| Jun 21, 2022 | $52.87 | $55.83 | $50.71 | $55.72 | +7.63% | 19,148,200 |
| Jun 13, 2022 | $56.95 | $58.28 | $51.47 | $51.77 | -12.22% | 9,869,500 |
| Jun 6, 2022 | $62.62 | $64.94 | $58.39 | $58.98 | -5.34% | 5,344,300 |
| May 31, 2022 | $61.18 | $63.83 | $60.60 | $62.31 | +0.37% | 3,809,200 |
| May 23, 2022 | $59.60 | $62.23 | $56.14 | $62.08 | +5.08% | 7,575,800 |
| May 16, 2022 | $63.17 | $66.72 | $56.83 | $59.08 | -7.51% | 8,200,600 |
| May 9, 2022 | $60.84 | $66.85 | $59.01 | $63.88 | +3.27% | 10,268,000 |
| May 2, 2022 | $60.62 | $66.74 | $59.91 | $61.86 | +1.06% | 8,492,900 |
| Apr 25, 2022 | $62.04 | $63.29 | $59.24 | $61.21 | -1.46% | 6,803,700 |
| Apr 18, 2022 | $61.71 | $65.13 | $61.04 | $62.12 | +0.23% | 6,085,700 |
| Apr 11, 2022 | $64.16 | $65.31 | $61.80 | $61.98 | -4.97% | 5,422,500 |
| Apr 4, 2022 | $71.98 | $73.24 | $65.04 | $65.22 | -9.27% | 5,696,900 |
| Mar 28, 2022 | $72.83 | $75.05 | $70.59 | $71.88 | -2.11% | 6,598,300 |
| Mar 21, 2022 | $70.50 | $74.04 | $68.46 | $73.43 | +3.73% | 5,401,800 |
| Mar 14, 2022 | $65.68 | $71.46 | $62.42 | $70.79 | +7.76% | 5,707,800 |
| Mar 7, 2022 | $64.81 | $66.83 | $61.23 | $65.69 | +0.58% | 6,185,200 |
| Feb 28, 2022 | $70.11 | $71.36 | $64.64 | $65.31 | -7.58% | 6,137,100 |
| Feb 22, 2022 | $70.01 | $72.15 | $65.34 | $70.67 | -1.49% | 4,206,200 |
| Feb 14, 2022 | $66.49 | $74.02 | $66.19 | $71.74 | +7.51% | 7,285,300 |
| Feb 7, 2022 | $62.34 | $71.02 | $62.26 | $66.73 | +7.49% | 9,516,100 |
| Jan 31, 2022 | $60.37 | $64.55 | $59.67 | $62.08 | +3.38% | 6,210,900 |
| Jan 24, 2022 | $61.95 | $63.81 | $57.01 | $60.05 | -4.85% | 8,909,100 |
| Jan 18, 2022 | $69.81 | $70.26 | $62.74 | $63.11 | -11.18% | 5,212,100 |
| Jan 10, 2022 | $70.85 | $73.96 | $68.84 | $71.05 | -1.03% | 4,778,200 |
| Jan 3, 2022 | $70.63 | $74.83 | $69.70 | $71.79 | +5.06% | 7,044,100 |
| Dec 27, 2021 | $68.40 | $69.82 | $67.68 | $68.33 | +0.50% | 3,354,300 |
| Dec 20, 2021 | $66.93 | $68.73 | $66.15 | $67.99 | -0.25% | 5,175,800 |
| Dec 13, 2021 | $67.05 | $71.31 | $63.71 | $68.16 | +2.08% | 8,778,900 |
| Dec 6, 2021 | $61.17 | $68.22 | $59.57 | $66.77 | +9.49% | 5,629,500 |
| Nov 29, 2021 | $63.23 | $64.43 | $59.31 | $60.98 | -2.73% | 6,436,500 |
| Nov 22, 2021 | $64.27 | $65.68 | $61.74 | $62.69 | -2.17% | 5,263,200 |
| Nov 15, 2021 | $65.50 | $66.06 | $63.28 | $64.08 | -1.72% | 3,933,500 |
| Nov 8, 2021 | $64.59 | $66.47 | $62.64 | $65.20 | +1.48% | 7,727,600 |
| Nov 1, 2021 | $60.48 | $65.68 | $60.27 | $64.25 | +6.18% | 5,839,300 |
| Oct 25, 2021 | $58.82 | $61.89 | $57.54 | $60.51 | +3.19% | 5,539,500 |
| Oct 18, 2021 | $57.18 | $59.64 | $57.00 | $58.64 | +1.88% | 3,630,400 |
| Oct 11, 2021 | $56.63 | $58.65 | $54.35 | $57.56 | +0.61% | 5,373,600 |
| Oct 4, 2021 | $58.01 | $58.55 | $54.43 | $57.21 | -5.58% | 8,271,500 |
| Sep 27, 2021 | $61.35 | $62.14 | $58.95 | $60.59 | -1.45% | 4,223,200 |
| Sep 20, 2021 | $59.21 | $62.32 | $57.75 | $61.48 | +1.69% | 4,685,600 |
| Sep 13, 2021 | $62.15 | $62.88 | $60.11 | $60.46 | -1.58% | 5,948,100 |
| Sep 7, 2021 | $61.90 | $63.32 | $60.40 | $61.43 | -0.10% | 4,101,100 |
| Aug 30, 2021 | $63.88 | $64.20 | $61.11 | $61.49 | -3.32% | 4,069,100 |
| Aug 23, 2021 | $61.17 | $63.88 | $60.13 | $63.60 | +5.26% | 6,646,800 |
| Aug 16, 2021 | $62.69 | $63.60 | $59.12 | $60.42 | -4.61% | 7,055,500 |
| Aug 9, 2021 | $68.63 | $70.99 | $62.64 | $63.34 | -7.34% | 8,207,000 |
| Aug 2, 2021 | $70.53 | $71.03 | $65.64 | $68.36 | -2.08% | 7,156,700 |
| Jul 26, 2021 | $70.70 | $71.16 | $64.25 | $69.81 | -2.21% | 7,350,200 |
| Jul 19, 2021 | $68.20 | $73.39 | $67.11 | $71.39 | +2.66% | 4,266,900 |
| Jul 12, 2021 | $72.84 | $74.72 | $69.28 | $69.54 | -3.95% | 5,300,300 |
| Jul 6, 2021 | $73.09 | $75.23 | $69.11 | $72.40 | -1.08% | 4,900,900 |
| Jun 28, 2021 | $71.10 | $73.73 | $71.05 | $73.19 | +3.06% | 5,397,000 |
| Jun 21, 2021 | $67.74 | $72.21 | $66.91 | $71.02 | +5.28% | 5,891,500 |
| Jun 14, 2021 | $70.08 | $73.64 | $65.70 | $67.46 | -3.77% | 9,918,100 |
| Jun 7, 2021 | $69.47 | $71.91 | $68.69 | $70.10 | +1.23% | 6,229,200 |
| Jun 1, 2021 | $68.00 | $69.63 | $66.70 | $69.25 | +2.79% | 5,039,400 |
| May 24, 2021 | $66.72 | $69.62 | $65.72 | $67.37 | +1.55% | 5,828,200 |
| May 17, 2021 | $62.82 | $67.37 | $60.63 | $66.34 | +4.19% | 8,488,900 |
| May 10, 2021 | $63.25 | $65.00 | $59.25 | $63.67 | +0.05% | 12,056,600 |
| May 3, 2021 | $68.19 | $68.39 | $58.82 | $63.64 | -5.21% | 16,655,200 |
| Apr 26, 2021 | $77.80 | $78.34 | $66.57 | $67.14 | -13.78% | 10,496,600 |
| Apr 19, 2021 | $80.92 | $81.61 | $74.75 | $77.87 | -4.36% | 12,961,800 |
| Apr 12, 2021 | $78.84 | $83.45 | $77.60 | $81.42 | +6.84% | 12,056,800 |
| Apr 5, 2021 | $72.31 | $76.62 | $71.83 | $76.21 | +6.74% | 10,818,200 |
| Mar 29, 2021 | $70.00 | $71.72 | $63.72 | $71.40 | +1.20% | 8,492,300 |
| Mar 22, 2021 | $69.53 | $71.99 | $62.08 | $70.55 | +2.16% | 20,924,300 |
| Mar 15, 2021 | $71.33 | $73.93 | $66.53 | $69.06 | -3.36% | 11,901,300 |
| Mar 8, 2021 | $74.70 | $77.11 | $70.70 | $71.46 | -4.22% | 11,814,800 |
| Mar 1, 2021 | $86.81 | $88.11 | $69.64 | $74.61 | -11.49% | 7,176,400 |
| Feb 22, 2021 | $89.01 | $89.99 | $80.55 | $84.30 | -6.62% | 6,557,600 |
| Feb 16, 2021 | $92.25 | $93.42 | $86.51 | $90.28 | +0.40% | 6,619,400 |
| Feb 8, 2021 | $89.50 | $100.44 | $87.84 | $89.92 | +2.18% | 15,070,200 |
| Feb 1, 2021 | $85.81 | $91.98 | $84.17 | $88.00 | +4.67% | 6,460,100 |
| Jan 25, 2021 | $95.48 | $96.23 | $83.94 | $84.07 | -10.44% | 6,959,700 |
| Jan 19, 2021 | $91.01 | $95.00 | $90.14 | $93.87 | +6.34% | 5,247,700 |
| Jan 11, 2021 | $79.74 | $91.09 | $79.69 | $88.27 | +7.16% | 7,875,700 |
| Jan 4, 2021 | $77.03 | $84.69 | $75.38 | $82.37 | +8.44% | 6,045,100 |
| Dec 28, 2020 | $78.89 | $79.77 | $73.70 | $75.96 | -2.40% | 4,065,700 |
| Dec 21, 2020 | $73.82 | $79.38 | $73.27 | $77.83 | +4.37% | 3,752,300 |
| Dec 14, 2020 | $71.42 | $77.14 | $70.80 | $74.57 | +6.41% | 7,581,700 |
| Dec 7, 2020 | $71.39 | $73.98 | $67.83 | $70.08 | -1.49% | 7,093,600 |
| Nov 30, 2020 | $66.58 | $71.36 | $66.07 | $71.14 | +7.12% | 5,115,300 |
| Nov 23, 2020 | $65.88 | $68.18 | $65.08 | $66.41 | +2.52% | 3,711,100 |
| Nov 16, 2020 | $59.97 | $65.07 | $58.93 | $64.78 | +8.91% | 6,309,100 |
| Nov 9, 2020 | $59.01 | $60.77 | $54.23 | $59.48 | +3.99% | 6,591,900 |
| Nov 2, 2020 | $45.69 | $58.82 | $44.90 | $57.20 | +25.80% | 10,754,500 |
| Oct 26, 2020 | $46.66 | $47.19 | $43.94 | $45.47 | -3.67% | 4,943,500 |
| Oct 19, 2020 | $46.48 | $48.00 | $45.59 | $47.20 | +2.63% | 3,778,500 |
| Oct 12, 2020 | $45.79 | $47.52 | $44.43 | $45.99 | +1.25% | 4,440,600 |
| Oct 5, 2020 | $42.52 | $45.91 | $42.02 | $45.42 | +8.82% | 4,654,200 |
| Sep 28, 2020 | $40.86 | $42.13 | $40.00 | $41.74 | +4.22% | 4,979,200 |
| Sep 21, 2020 | $37.16 | $40.99 | $36.86 | $40.05 | +4.79% | 6,975,400 |
| Sep 14, 2020 | $37.08 | $40.42 | $36.82 | $38.22 | +4.74% | 8,898,000 |
| Sep 8, 2020 | $37.82 | $39.26 | $36.04 | $36.49 | -6.44% | 8,022,800 |
| Aug 31, 2020 | $44.52 | $45.00 | $38.01 | $39.00 | -11.96% | 12,348,700 |
| Aug 24, 2020 | $42.90 | $44.88 | $41.36 | $44.30 | +4.41% | 8,386,700 |
| Aug 17, 2020 | $47.12 | $47.91 | $42.18 | $42.43 | -8.89% | 8,698,700 |
| Aug 10, 2020 | $51.54 | $52.88 | $45.66 | $46.57 | -10.11% | 12,162,900 |
| Aug 3, 2020 | $51.00 | $52.97 | $50.11 | $51.81 | +2.15% | 8,265,800 |
| Jul 27, 2020 | $45.25 | $50.91 | $45.02 | $50.72 | +13.44% | 10,847,200 |
| Jul 20, 2020 | $44.69 | $47.29 | $44.37 | $44.71 | -0.29% | 7,020,800 |
| Jul 13, 2020 | $45.14 | $46.60 | $42.19 | $44.84 | +0.70% | 7,487,600 |
| Jul 6, 2020 | $44.95 | $46.88 | $42.51 | $44.53 | +0.98% | 18,021,600 |
| Jun 29, 2020 | $48.08 | $48.95 | $43.02 | $44.10 | -8.73% | 22,913,700 |
| Jun 22, 2020 | $49.16 | $51.69 | $47.63 | $48.32 | -1.69% | 6,592,200 |
| Jun 15, 2020 | $45.46 | $51.90 | $45.25 | $49.15 | +6.11% | 6,988,400 |
| Jun 8, 2020 | $50.65 | $51.07 | $44.82 | $46.32 | -8.28% | 6,603,500 |
| Jun 1, 2020 | $47.39 | $51.03 | $46.58 | $50.50 | +6.25% | 5,898,200 |
| May 26, 2020 | $46.15 | $47.82 | $44.04 | $47.53 | +6.14% | 5,894,900 |
| May 18, 2020 | $40.93 | $48.29 | $40.93 | $44.78 | +11.92% | 11,041,100 |
| May 11, 2020 | $35.23 | $48.68 | $34.60 | $40.01 | +11.67% | 22,735,300 |
| May 4, 2020 | $32.10 | $35.85 | $30.61 | $35.83 | +10.18% | 5,513,600 |
| Apr 27, 2020 | $31.10 | $35.71 | $30.95 | $32.52 | +5.00% | 7,009,700 |
| Apr 20, 2020 | $27.59 | $31.00 | $27.02 | $30.97 | +11.60% | 6,241,400 |
| Apr 13, 2020 | $28.50 | $29.70 | $26.55 | $27.75 | -2.77% | 6,527,800 |
| Apr 6, 2020 | $24.78 | $29.70 | $24.44 | $28.54 | +17.69% | 6,757,800 |
| Mar 30, 2020 | $28.20 | $29.88 | $23.90 | $24.25 | -13.76% | 6,894,600 |
| Mar 23, 2020 | $26.29 | $29.84 | $24.21 | $28.12 | +9.76% | 9,609,500 |
| Mar 16, 2020 | $21.55 | $27.10 | $20.99 | $25.62 | +3.14% | 13,196,000 |
| Mar 9, 2020 | $27.35 | $27.79 | $19.00 | $24.84 | -16.31% | 15,214,000 |
| Mar 2, 2020 | $29.75 | $32.41 | $28.73 | $29.68 | -0.03% | 9,344,300 |
| Feb 24, 2020 | $33.00 | $33.24 | $27.00 | $29.69 | -14.49% | 10,538,200 |
| Feb 18, 2020 | $36.47 | $37.50 | $34.34 | $34.72 | -6.79% | 5,209,600 |
| Feb 10, 2020 | $34.86 | $38.95 | $34.63 | $37.25 | +6.43% | 11,504,000 |
| Feb 3, 2020 | $33.79 | $36.86 | $33.37 | $35.00 | +4.01% | 7,244,000 |
| Jan 27, 2020 | $35.49 | $36.64 | $33.33 | $33.65 | -9.76% | 8,377,700 |
| Jan 21, 2020 | $37.43 | $38.39 | $36.84 | $37.29 | -0.61% | 5,141,600 |
| Jan 13, 2020 | $36.13 | $37.64 | $35.66 | $37.52 | +4.22% | 5,006,200 |
| Jan 6, 2020 | $33.75 | $37.39 | $33.53 | $36.00 | +4.96% | 8,240,700 |
| Dec 30, 2019 | $33.45 | $35.32 | $33.03 | $34.30 | +2.36% | 4,691,400 |
| Dec 23, 2019 | $34.06 | $34.19 | $33.27 | $33.51 | -0.98% | 3,037,400 |
| Dec 16, 2019 | $32.12 | $34.34 | $32.00 | $33.84 | +6.25% | 7,379,200 |
| Dec 9, 2019 | $29.24 | $32.05 | $29.24 | $31.85 | +9.15% | 9,607,300 |
| Dec 2, 2019 | $29.25 | $29.76 | $27.11 | $29.18 | -0.03% | 8,012,300 |
| Nov 25, 2019 | $27.32 | $29.66 | $27.32 | $29.19 | +7.55% | 5,026,200 |
| Nov 18, 2019 | $29.31 | $29.40 | $26.93 | $27.14 | -7.81% | 10,343,400 |
| Nov 11, 2019 | $35.19 | $35.60 | $29.19 | $29.44 | -17.67% | 17,420,700 |
| Nov 4, 2019 | $34.56 | $37.15 | $34.45 | $35.76 | +4.53% | 6,252,600 |
| Oct 28, 2019 | $33.96 | $34.39 | $32.51 | $34.21 | +2.64% | 5,507,200 |
| Oct 21, 2019 | $32.68 | $33.69 | $31.93 | $33.33 | +3.09% | 5,719,800 |
| Oct 14, 2019 | $32.05 | $32.85 | $31.90 | $32.33 | +0.50% | 3,501,800 |
| Oct 7, 2019 | $32.47 | $32.83 | $31.50 | $32.17 | -1.56% | 5,653,300 |
| Sep 30, 2019 | $36.15 | $36.35 | $31.72 | $32.68 | -10.00% | 7,950,100 |
| Sep 23, 2019 | $37.82 | $38.07 | $35.04 | $36.31 | -6.99% | 25,601,500 |
| Sep 16, 2019 | $40.38 | $42.95 | $38.55 | $39.04 | -4.80% | 6,141,000 |
| Sep 9, 2019 | $39.25 | $41.78 | $38.01 | $41.01 | +5.26% | 3,710,700 |
| Sep 3, 2019 | $37.26 | $39.40 | $36.43 | $38.96 | +3.87% | 2,355,500 |
| Aug 26, 2019 | $37.42 | $38.07 | $35.90 | $37.51 | +2.71% | 3,200,000 |
| Aug 19, 2019 | $39.24 | $39.82 | $36.38 | $36.52 | -4.55% | 3,236,300 |
| Aug 12, 2019 | $38.15 | $39.97 | $36.60 | $38.26 | +0.50% | 5,156,400 |
| Aug 5, 2019 | $36.14 | $38.98 | $35.81 | $38.07 | +1.96% | 3,950,400 |
| Jul 29, 2019 | $40.90 | $40.90 | $37.27 | $37.34 | -7.60% | 5,139,400 |
| Jul 22, 2019 | $37.62 | $40.86 | $37.55 | $40.41 | +8.16% | 2,884,700 |
| Jul 15, 2019 | $36.93 | $37.83 | $36.14 | $37.36 | +1.72% | 2,446,600 |
| Jul 8, 2019 | $36.77 | $37.18 | $35.63 | $36.73 | -1.08% | 3,444,700 |
| Jul 1, 2019 | $38.49 | $38.80 | $36.02 | $37.13 | +1.56% | 2,611,800 |
| Jun 24, 2019 | $34.96 | $36.79 | $34.63 | $36.56 | +4.25% | 3,961,000 |
| Jun 17, 2019 | $33.87 | $36.29 | $33.38 | $35.07 | +4.22% | 3,723,900 |
| Jun 10, 2019 | $33.61 | $35.25 | $33.37 | $33.65 | +1.26% | 2,718,300 |
| Jun 3, 2019 | $31.69 | $33.48 | $31.53 | $33.23 | +5.73% | 3,316,900 |
| May 28, 2019 | $32.73 | $33.03 | $31.10 | $31.43 | -3.80% | 2,934,500 |
| May 20, 2019 | $31.51 | $35.39 | $31.00 | $32.67 | 0.00% | 5,915,800 |
| May 13, 2019 | $36.08 | $37.14 | $32.50 | $32.67 | -12.32% | 6,473,500 |
| May 6, 2019 | $38.64 | $39.96 | $36.05 | $37.26 | -7.77% | 4,031,000 |
| Apr 29, 2019 | $39.25 | $40.46 | $36.98 | $40.40 | +3.25% | 6,216,700 |
| Apr 22, 2019 | $41.12 | $41.59 | $38.10 | $39.13 | -4.75% | 2,732,400 |
| Apr 15, 2019 | $41.18 | $42.01 | $40.48 | $41.08 | +0.07% | 2,182,900 |
| Apr 8, 2019 | $39.50 | $41.12 | $38.93 | $41.05 | +3.56% | 2,668,100 |
| Apr 1, 2019 | $37.70 | $40.25 | $37.68 | $39.64 | +6.44% | 2,811,300 |
| Mar 25, 2019 | $36.48 | $37.80 | $35.88 | $37.24 | +2.11% | 3,120,000 |
| Mar 18, 2019 | $39.62 | $39.67 | $36.46 | $36.47 | -7.97% | 3,006,600 |
| Mar 11, 2019 | $38.52 | $40.33 | $38.52 | $39.63 | +3.31% | 2,679,300 |
| Mar 4, 2019 | $42.50 | $42.88 | $37.23 | $38.36 | -9.21% | 3,278,600 |
| Feb 25, 2019 | $42.40 | $43.49 | $41.28 | $42.25 | +1.73% | 3,364,300 |
| Feb 19, 2019 | $38.91 | $41.76 | $38.57 | $41.53 | +6.60% | 3,730,800 |
| Feb 11, 2019 | $37.20 | $38.97 | $36.36 | $38.96 | +5.27% | 3,517,200 |
| Feb 4, 2019 | $37.81 | $38.77 | $35.95 | $37.01 | -1.86% | 3,906,600 |
| Jan 28, 2019 | $33.31 | $40.18 | $31.74 | $37.71 | +10.98% | 7,528,300 |
| Jan 22, 2019 | $33.72 | $34.44 | $32.02 | $33.98 | -1.13% | 2,839,500 |
| Jan 14, 2019 | $34.30 | $34.75 | $32.15 | $34.37 | -0.55% | 3,613,100 |
| Jan 7, 2019 | $30.83 | $34.69 | $29.40 | $34.56 | +11.92% | 2,902,900 |
| Dec 31, 2018 | $32.74 | $33.05 | $29.44 | $30.88 | -2.95% | 3,258,700 |
| Dec 24, 2018 | $30.35 | $32.76 | $29.31 | $31.82 | +3.31% | 2,389,300 |
| Dec 17, 2018 | $32.06 | $34.06 | $30.64 | $30.80 | -3.93% | 6,953,100 |
| Dec 10, 2018 | $34.40 | $36.48 | $31.92 | $32.06 | -6.50% | 5,132,100 |
| Dec 3, 2018 | $38.46 | $38.80 | $33.39 | $34.29 | -8.36% | 3,957,900 |
| Nov 26, 2018 | $35.48 | $37.58 | $35.07 | $37.42 | +6.85% | 4,540,300 |
| Nov 19, 2018 | $36.92 | $37.20 | $33.26 | $35.02 | -5.68% | 4,213,600 |
| Nov 12, 2018 | $36.39 | $37.83 | $31.92 | $37.13 | -2.32% | 13,115,400 |
| Nov 5, 2018 | $45.18 | $47.53 | $38.00 | $38.01 | -15.98% | 8,871,300 |
| Oct 29, 2018 | $37.36 | $45.51 | $34.88 | $45.24 | +22.47% | 6,358,300 |
| Oct 22, 2018 | $38.98 | $39.33 | $35.56 | $36.94 | -5.23% | 2,794,300 |
| Oct 15, 2018 | $38.13 | $41.43 | $37.55 | $38.98 | +2.36% | 2,517,100 |
| Oct 8, 2018 | $39.64 | $40.50 | $37.09 | $38.08 | -4.68% | 3,748,600 |
| Oct 1, 2018 | $47.70 | $47.96 | $39.47 | $39.95 | -15.54% | 3,963,800 |
| Sep 24, 2018 | $48.20 | $49.10 | $45.95 | $47.30 | -1.56% | 2,213,900 |
| Sep 17, 2018 | $47.60 | $49.05 | $45.50 | $48.05 | +0.84% | 2,850,800 |
| Sep 10, 2018 | $47.30 | $48.20 | $45.55 | $47.65 | +1.38% | 1,904,600 |
| Sep 4, 2018 | $48.45 | $48.65 | $46.90 | $47.00 | -5.53% | 1,786,100 |
| Aug 27, 2018 | $48.25 | $50.75 | $48.25 | $49.75 | +4.08% | 2,517,600 |
| Aug 20, 2018 | $45.60 | $48.48 | $45.30 | $47.80 | +4.71% | 2,169,000 |
| Aug 13, 2018 | $44.95 | $46.00 | $44.45 | $45.65 | +0.88% | 1,843,200 |
| Aug 6, 2018 | $39.00 | $46.50 | $39.00 | $45.25 | +16.32% | 4,499,500 |
| Jul 30, 2018 | $44.95 | $45.45 | $38.45 | $38.90 | -13.27% | 5,205,000 |
| Jul 23, 2018 | $44.65 | $46.20 | $43.30 | $44.85 | +2.28% | 2,019,900 |
| Jul 16, 2018 | $43.55 | $45.50 | $42.85 | $43.85 | +0.92% | 1,496,900 |
| Jul 9, 2018 | $42.10 | $44.32 | $42.00 | $43.45 | +3.33% | 1,879,200 |
| Jul 2, 2018 | $42.75 | $43.15 | $40.65 | $42.05 | -3.22% | 2,616,500 |
| Jun 25, 2018 | $46.80 | $46.97 | $43.05 | $43.45 | -8.33% | 3,079,600 |
| Jun 18, 2018 | $46.15 | $48.15 | $45.13 | $47.40 | +1.83% | 3,724,300 |
| Jun 11, 2018 | $47.95 | $49.30 | $46.45 | $46.55 | -2.62% | 2,189,900 |
| Jun 4, 2018 | $45.90 | $47.95 | $45.58 | $47.80 | +4.03% | 2,798,800 |
| May 29, 2018 | $44.80 | $46.00 | $43.60 | $45.95 | +1.66% | 2,574,000 |
| May 21, 2018 | $45.00 | $45.95 | $44.60 | $45.20 | +1.80% | 1,980,400 |
| May 14, 2018 | $45.50 | $45.68 | $43.75 | $44.40 | -1.11% | 2,300,000 |
| May 7, 2018 | $41.40 | $45.80 | $41.40 | $44.90 | +4.06% | 3,440,500 |
| Apr 30, 2018 | $39.00 | $45.30 | $38.05 | $43.15 | +10.64% | 5,776,900 |
| Apr 23, 2018 | $41.85 | $42.73 | $38.28 | $39.00 | -6.14% | 3,620,100 |
| Apr 16, 2018 | $43.50 | $43.65 | $41.38 | $41.55 | -4.92% | 2,951,000 |
| Apr 9, 2018 | $41.30 | $44.88 | $40.70 | $43.70 | +7.11% | 3,242,000 |
| Apr 2, 2018 | $41.45 | $42.75 | $39.05 | $40.80 | -0.24% | 3,770,100 |
| Mar 26, 2018 | $43.90 | $44.30 | $39.28 | $40.90 | -4.88% | 3,709,800 |
| Mar 19, 2018 | $44.50 | $48.70 | $42.90 | $43.00 | -2.93% | 5,486,700 |
| Mar 12, 2018 | $42.20 | $46.95 | $40.80 | $44.30 | +6.36% | 7,920,200 |
| Mar 5, 2018 | $38.00 | $42.23 | $37.50 | $41.65 | +9.32% | 4,186,600 |
| Feb 26, 2018 | $38.40 | $39.28 | $37.65 | $38.10 | -0.52% | 2,856,100 |
| Feb 20, 2018 | $38.25 | $39.65 | $37.25 | $38.30 | 0.00% | 2,837,200 |
| Feb 12, 2018 | $38.30 | $40.15 | $36.60 | $38.30 | +0.52% | 4,702,100 |
| Feb 5, 2018 | $41.05 | $41.55 | $36.79 | $38.10 | -8.92% | 7,636,200 |
| Jan 29, 2018 | $44.95 | $45.05 | $39.00 | $41.83 | -7.04% | 6,190,200 |
| Jan 22, 2018 | $51.20 | $51.68 | $44.35 | $45.00 | -15.01% | 5,587,500 |
| Jan 16, 2018 | $51.70 | $53.08 | $49.95 | $52.95 | +2.92% | 2,655,700 |
| Jan 8, 2018 | $50.20 | $51.90 | $49.35 | $51.45 | +2.39% | 2,257,500 |
| Jan 2, 2018 | $46.90 | $50.73 | $46.65 | $50.25 | +7.03% | 2,873,800 |
| Dec 26, 2017 | $47.00 | $48.10 | $46.00 | $46.95 | -0.74% | 1,983,600 |
| Dec 18, 2017 | $45.45 | $47.85 | $45.40 | $47.30 | +5.23% | 2,449,600 |
| Dec 11, 2017 | $44.45 | $46.60 | $42.35 | $44.95 | +1.70% | 5,788,500 |
| Dec 4, 2017 | $46.35 | $46.43 | $42.10 | $44.20 | -3.18% | 5,145,500 |
| Nov 27, 2017 | $51.35 | $51.50 | $44.80 | $45.65 | -11.53% | 4,211,400 |
| Nov 20, 2017 | $47.90 | $52.55 | $47.89 | $51.60 | +7.95% | 3,782,400 |
| Nov 13, 2017 | $45.05 | $48.60 | $45.05 | $47.80 | +1.38% | 3,968,800 |
| Nov 6, 2017 | $41.55 | $47.20 | $40.85 | $47.15 | +13.61% | 4,468,500 |
| Oct 30, 2017 | $44.30 | $46.50 | $40.65 | $41.50 | -6.85% | 5,815,800 |
| Oct 23, 2017 | $43.30 | $44.63 | $42.65 | $44.55 | +2.89% | 3,195,000 |
| Oct 16, 2017 | $41.40 | $43.40 | $39.60 | $43.30 | +4.72% | 2,425,000 |
| Oct 9, 2017 | $41.35 | $41.95 | $40.95 | $41.35 | 0.00% | 1,916,300 |
| Oct 2, 2017 | $40.95 | $42.50 | $40.50 | $41.35 | +0.49% | 3,005,000 |
| Sep 25, 2017 | $40.15 | $41.43 | $39.21 | $41.15 | +1.86% | 3,335,400 |
| Sep 18, 2017 | $39.50 | $40.75 | $39.40 | $40.40 | +2.80% | 3,534,700 |
| Sep 11, 2017 | $37.10 | $39.55 | $36.85 | $39.30 | +7.23% | 2,835,800 |
| Sep 5, 2017 | $36.85 | $37.35 | $35.55 | $36.65 | -0.68% | 2,454,500 |
| Aug 28, 2017 | $35.05 | $37.05 | $34.55 | $36.90 | +6.03% | 3,165,700 |
| Aug 21, 2017 | $35.05 | $36.25 | $34.05 | $34.80 | -1.28% | 7,982,400 |
| Aug 14, 2017 | $36.20 | $37.40 | $34.50 | $35.25 | -1.26% | 1,684,600 |
| Aug 7, 2017 | $40.25 | $40.25 | $35.20 | $35.70 | +0.99% | 4,123,000 |
| Jul 31, 2017 | $37.80 | $38.70 | $34.60 | $35.35 | -6.48% | 2,691,000 |
| Jul 24, 2017 | $39.20 | $40.90 | $36.25 | $37.80 | -1.05% | 2,916,600 |
| Jul 17, 2017 | $38.20 | $38.98 | $36.75 | $38.20 | -0.13% | 1,379,200 |
| Jul 10, 2017 | $35.15 | $38.45 | $35.00 | $38.25 | +7.90% | 2,084,700 |
| Jul 3, 2017 | $34.60 | $35.85 | $34.00 | $35.45 | +3.35% | 1,190,100 |
| Jun 26, 2017 | $35.40 | $35.60 | $33.10 | $34.30 | -2.83% | 2,203,700 |
| Jun 19, 2017 | $33.60 | $35.30 | $33.17 | $35.30 | +5.69% | 2,422,700 |
| Jun 12, 2017 | $32.25 | $33.95 | $31.45 | $33.40 | +3.41% | 2,756,100 |
| Jun 5, 2017 | $31.20 | $35.15 | $30.73 | $32.30 | +3.19% | 3,394,600 |
| May 30, 2017 | $31.45 | $31.70 | $29.90 | $31.30 | -0.32% | 1,951,100 |
| May 22, 2017 | $30.55 | $32.50 | $30.55 | $31.40 | +3.29% | 2,216,000 |
| May 15, 2017 | $32.00 | $33.50 | $30.20 | $30.40 | -4.85% | 3,004,900 |
| May 8, 2017 | $30.30 | $32.90 | $30.20 | $31.95 | +5.10% | 3,590,600 |
| May 1, 2017 | $33.30 | $34.30 | $27.25 | $30.40 | -8.30% | 9,228,600 |
| Apr 24, 2017 | $33.25 | $34.35 | $32.70 | $33.15 | +2.00% | 2,854,800 |
| Apr 17, 2017 | $31.60 | $33.55 | $31.30 | $32.50 | +3.17% | 3,858,100 |
| Apr 10, 2017 | $33.00 | $33.50 | $31.10 | $31.50 | -4.40% | 2,981,400 |
| Apr 3, 2017 | $36.05 | $36.35 | $32.60 | $32.95 | -8.60% | 4,540,400 |
| Mar 27, 2017 | $37.45 | $39.80 | $35.05 | $36.05 | -5.13% | 5,776,800 |
| Mar 20, 2017 | $35.00 | $38.15 | $34.40 | $38.00 | +8.11% | 5,195,000 |
| Mar 13, 2017 | $35.40 | $35.60 | $32.60 | $35.15 | -0.76% | 6,158,000 |
| Mar 6, 2017 | $35.35 | $36.25 | $35.15 | $35.42 | -0.51% | 2,166,900 |
| Feb 27, 2017 | $37.25 | $37.25 | $35.25 | $35.60 | -4.56% | 2,527,600 |
| Feb 21, 2017 | $39.05 | $39.45 | $36.05 | $37.30 | -4.36% | 2,703,600 |
| Feb 13, 2017 | $39.75 | $40.25 | $38.70 | $39.00 | -1.64% | 2,015,000 |
| Feb 6, 2017 | $36.85 | $41.10 | $36.05 | $39.65 | +6.87% | 3,638,000 |
| Jan 30, 2017 | $36.25 | $37.20 | $35.55 | $37.10 | +2.34% | 2,096,400 |
| Jan 23, 2017 | $30.95 | $37.55 | $30.95 | $36.25 | +17.50% | 5,243,000 |
| Jan 17, 2017 | $30.25 | $31.20 | $29.45 | $30.85 | +1.82% | 1,904,700 |
| Jan 9, 2017 | $29.30 | $30.70 | $29.10 | $30.30 | +3.24% | 1,055,100 |
| Jan 3, 2017 | $29.95 | $30.20 | $29.20 | $29.35 | -1.01% | 773,000 |
| Dec 27, 2016 | $29.60 | $30.25 | $29.20 | $29.65 | -0.34% | 1,025,900 |
| Dec 19, 2016 | $30.65 | $30.95 | $29.03 | $29.75 | -2.30% | 2,062,300 |
| Dec 12, 2016 | $31.05 | $32.45 | $30.45 | $30.45 | -2.72% | 2,987,100 |
| Dec 5, 2016 | $29.00 | $31.80 | $28.95 | $31.30 | +8.30% | 2,249,100 |
| Nov 28, 2016 | $31.40 | $31.95 | $28.40 | $28.90 | -7.96% | 2,765,500 |
| Nov 21, 2016 | $30.70 | $31.45 | $30.05 | $31.40 | +2.28% | 988,300 |
| Nov 14, 2016 | $29.00 | $30.75 | $28.30 | $30.70 | – | 2,552,600 |
Seasonality
COHR 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 | 7.8% | 2.7% | -5.5% | 0.9% | 6.9% | 11.0% | -0.7% | -3.6% | -1.4% | -1.7% | 12.4% | 4.9% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 15.0% | 22.0% | -8.0% | 34.2% | 13.1% | 9.1% | -33.4% | 5.7% | 3.6% | -26.9% | ||
| 2025 | -4.5% | -16.9% | -13.6% | -1.0% | 17.6% | 18.0% | 20.6% | -15.9% | 19.1% | 22.5% | 24.5% | 12.4% |
| 2024 | 9.2% | 25.1% | 1.9% | -9.9% | 4.4% | 27.0% | -3.8% | 11.9% | 14.1% | 4.0% | 8.4% | -5.4% |
| 2023 | 23.6% | -0.6% | -11.7% | -10.3% | 8.3% | 37.9% | -7.1% | -20.5% | -13.3% | -9.3% | 24.3% | 18.3% |
| 2022 | -7.2% | 9.6% | 4.4% | -15.6% | 2.1% | -18.5% | 3.3% | -10.3% | -26.2% | -3.6% | 9.1% | -4.3% |
| 2021 | 10.7% | 0.3% | -18.9% | -1.8% | 0.3% | 7.7% | -3.8% | -9.8% | -5.7% | 1.9% | 3.3% | 9.3% |
| 2020 | -0.1% | -11.8% | -4.0% | 20.8% | 38.1% | -0.7% | 7.4% | -12.3% | -8.9% | 12.1% | 48.8% | 12.3% |
| 2019 | 16.9% | 11.9% | -12.3% | 7.0% | -21.1% | 16.3% | 8.6% | -5.5% | -6.1% | -5.9% | -11.9% | 15.3% |
| 2018 | -9.2% | -9.7% | 6.2% | -6.8% | 15.4% | -1.1% | -9.8% | 26.9% | -4.9% | -21.3% | 0.5% | -13.3% |
| 2017 | 23.1% | -2.5% | 1.3% | -8.0% | -9.5% | 14.3% | 11.1% | -5.9% | 14.8% | 9.8% | 4.9% | -0.9% |