Coca-Cola Consolidated, Inc. (COKE) stock
COKENasdaqBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 5, 2026Score 15/308% below fair value
$210.30+0.94 (+0.45%)
Close on Oct 30, 2026Market cap $14.00BP/E –Yield –
Price history
Coca-Cola Consolidated share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$210.30
+0.45% on the day
52-week range
$127.09 – $219.65
-4.3% from the high
Change over 52 weeks
+58.7%
From $132.49 on Oct 30, 2025
Average volume
519,549
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $203.31 | $215.50 | $202.77 | $210.30 | +3.44% | 2,432,535 |
| Oct 19, 2026 | $206.77 | $215.99 | $201.49 | $203.31 | -3.34% | 2,905,149 |
| Oct 12, 2026 | $198.03 | $211.86 | $193.38 | $210.33 | +7.18% | 2,257,348 |
| Oct 5, 2026 | $192.04 | $199.07 | $187.80 | $196.24 | +2.19% | 2,232,220 |
| Sep 28, 2026 | $190.25 | $194.66 | $186.49 | $192.04 | +0.92% | 2,180,121 |
| Sep 21, 2026 | $193.70 | $195.20 | $184.44 | $190.29 | -0.93% | 2,360,743 |
| Sep 14, 2026 | $194.26 | $202.00 | $190.80 | $192.08 | -0.28% | 4,387,640 |
| Sep 8, 2026 | $189.00 | $193.51 | $184.47 | $192.61 | +1.73% | 2,066,946 |
| Aug 31, 2026 | $198.49 | $199.15 | $188.33 | $189.33 | -4.61% | 2,051,055 |
| Aug 24, 2026 | $190.52 | $199.89 | $187.28 | $198.49 | +4.97% | 2,298,168 |
| Aug 17, 2026 | $187.43 | $192.41 | $184.69 | $189.10 | -0.01% | 1,847,736 |
| Aug 10, 2026 | $190.94 | $192.17 | $177.62 | $189.11 | -2.01% | 2,310,627 |
| Aug 3, 2026 | $188.74 | $194.76 | $176.24 | $192.99 | +2.71% | 3,207,608 |
| Jul 27, 2026 | $184.70 | $200.01 | $183.73 | $187.90 | +1.73% | 1,920,328 |
| Jul 20, 2026 | $180.48 | $185.80 | $174.50 | $184.70 | +2.19% | 2,342,809 |
| Jul 13, 2026 | $180.36 | $184.78 | $174.50 | $180.74 | +0.80% | 2,194,069 |
| Jul 6, 2026 | $194.51 | $196.97 | $166.90 | $179.30 | -8.35% | 4,129,176 |
| Jun 29, 2026 | $187.69 | $199.62 | $187.41 | $195.63 | +4.04% | 2,180,997 |
| Jun 22, 2026 | $181.93 | $188.84 | $172.93 | $188.03 | +3.57% | 2,994,121 |
| Jun 15, 2026 | $185.63 | $188.92 | $178.31 | $181.54 | -3.38% | 2,013,491 |
| Jun 8, 2026 | $178.51 | $194.21 | $176.39 | $187.89 | +4.44% | 2,559,290 |
| Jun 1, 2026 | $171.03 | $183.30 | $169.00 | $179.91 | +3.84% | 2,391,254 |
| May 26, 2026 | $175.79 | $182.49 | $172.51 | $173.26 | -1.29% | 1,774,052 |
| May 18, 2026 | $171.19 | $178.74 | $167.31 | $175.53 | +3.09% | 3,834,101 |
| May 11, 2026 | $174.40 | $175.95 | $161.00 | $170.27 | -2.32% | 3,944,877 |
| May 4, 2026 | $203.92 | $218.73 | $168.01 | $174.31 | -14.52% | 4,714,759 |
| Apr 27, 2026 | $195.59 | $207.60 | $193.11 | $203.92 | +4.26% | 1,656,139 |
| Apr 20, 2026 | $189.25 | $196.72 | $183.60 | $195.59 | +2.84% | 1,771,190 |
| Apr 13, 2026 | $203.11 | $203.38 | $184.00 | $190.18 | -6.51% | 2,282,715 |
| Apr 6, 2026 | $193.35 | $209.48 | $190.00 | $203.42 | +4.48% | 2,031,111 |
| Mar 30, 2026 | $182.17 | $203.41 | $180.41 | $194.69 | +7.39% | 1,993,013 |
| Mar 23, 2026 | $203.50 | $203.50 | $177.28 | $181.30 | -10.00% | 3,536,242 |
| Mar 16, 2026 | $217.00 | $219.65 | $200.41 | $201.45 | -7.13% | 3,002,911 |
| Mar 9, 2026 | $201.79 | $217.00 | $197.51 | $216.91 | +6.13% | 2,248,265 |
| Mar 2, 2026 | $201.36 | $209.24 | $200.06 | $204.39 | +0.98% | 2,391,614 |
| Feb 23, 2026 | $182.01 | $205.00 | $179.60 | $202.40 | +11.07% | 3,208,534 |
| Feb 17, 2026 | $163.05 | $185.99 | $162.50 | $182.22 | +12.54% | 2,428,600 |
| Feb 9, 2026 | $158.13 | $166.48 | $152.94 | $161.91 | +2.64% | 1,939,390 |
| Feb 2, 2026 | $152.26 | $159.75 | $148.81 | $157.74 | +3.74% | 2,380,506 |
| Jan 26, 2026 | $150.60 | $152.24 | $146.80 | $152.06 | +1.23% | 1,605,775 |
| Jan 20, 2026 | $150.99 | $155.41 | $148.50 | $150.21 | -0.84% | 1,377,154 |
| Jan 12, 2026 | $150.52 | $154.50 | $147.28 | $151.48 | +0.75% | 2,122,711 |
| Jan 5, 2026 | $148.68 | $150.95 | $142.83 | $150.35 | +0.34% | 2,346,372 |
| Dec 29, 2025 | $160.63 | $161.20 | $149.35 | $149.84 | -6.72% | 2,613,797 |
| Dec 22, 2025 | $165.68 | $166.18 | $160.27 | $160.63 | -3.34% | 1,418,524 |
| Dec 15, 2025 | $165.67 | $169.49 | $160.30 | $166.18 | +0.24% | 4,682,369 |
| Dec 8, 2025 | $167.30 | $168.08 | $159.13 | $165.78 | -1.37% | 2,541,218 |
| Dec 1, 2025 | $163.20 | $168.21 | $160.59 | $168.08 | +3.15% | 1,820,658 |
| Nov 24, 2025 | $161.51 | $165.88 | $160.83 | $162.95 | +0.89% | 2,016,803 |
| Nov 17, 2025 | $159.50 | $166.21 | $157.11 | $161.51 | +1.23% | 2,384,610 |
| Nov 10, 2025 | $138.29 | $162.43 | $136.97 | $159.54 | +15.79% | 3,623,134 |
| Nov 3, 2025 | $130.33 | $138.41 | $127.09 | $137.78 | +5.68% | 1,691,304 |
| Oct 27, 2025 | $127.71 | $138.90 | $126.00 | $130.38 | +2.13% | 2,573,548 |
| Oct 20, 2025 | $132.00 | $133.90 | $126.75 | $127.66 | -3.05% | 1,827,882 |
| Oct 13, 2025 | $123.54 | $131.88 | $123.42 | $131.68 | +5.78% | 2,330,227 |
| Oct 6, 2025 | $119.78 | $125.84 | $118.02 | $124.48 | +3.17% | 2,867,707 |
| Sep 29, 2025 | $115.29 | $121.58 | $114.15 | $120.65 | +4.56% | 2,393,494 |
| Sep 22, 2025 | $112.82 | $117.00 | $112.17 | $115.39 | +1.92% | 2,821,808 |
| Sep 15, 2025 | $122.15 | $123.89 | $110.60 | $113.22 | -7.18% | 5,404,041 |
| Sep 8, 2025 | $120.63 | $125.47 | $119.00 | $121.98 | +0.97% | 2,489,344 |
| Sep 2, 2025 | $116.75 | $121.40 | $115.41 | $120.81 | +3.05% | 1,889,227 |
| Aug 25, 2025 | $118.58 | $119.39 | $114.69 | $117.24 | -1.67% | 1,994,465 |
| Aug 18, 2025 | $113.20 | $120.56 | $113.20 | $119.23 | +5.47% | 2,195,368 |
| Aug 11, 2025 | $114.00 | $115.88 | $112.89 | $113.05 | -0.93% | 1,566,989 |
| Aug 4, 2025 | $112.34 | $115.15 | $111.68 | $114.11 | +1.51% | 2,025,376 |
| Jul 28, 2025 | $118.02 | $118.71 | $110.40 | $112.41 | -5.38% | 3,032,766 |
| Jul 21, 2025 | $113.51 | $124.50 | $111.70 | $118.80 | +4.80% | 4,362,759 |
| Jul 14, 2025 | $113.95 | $114.70 | $109.42 | $113.36 | -0.51% | 2,587,553 |
| Jul 7, 2025 | $117.71 | $119.00 | $112.26 | $113.95 | -3.20% | 3,078,540 |
| Jun 30, 2025 | $111.00 | $118.05 | $110.22 | $117.71 | +5.62% | 2,905,984 |
| Jun 23, 2025 | $106.69 | $112.56 | $106.69 | $111.45 | +4.02% | 4,160,967 |
| Jun 16, 2025 | $109.05 | $109.27 | $105.44 | $107.14 | -1.36% | 3,570,197 |
| Jun 9, 2025 | $108.66 | $112.00 | $107.35 | $108.62 | -0.04% | 2,499,127 |
| Jun 2, 2025 | $113.98 | $113.98 | $105.21 | $108.66 | -5.22% | 3,567,274 |
| May 26, 2025 | $1,127.77 | $1,146.55 | $110.82 | $114.65 | +0.26% | 3,181,321 |
| May 19, 2025 | $117.59 | $118.36 | $112.08 | $114.36 | -2.75% | 2,617,430 |
| May 12, 2025 | $117.00 | $119.15 | $113.50 | $117.59 | +2.03% | 3,561,290 |
| May 5, 2025 | $113.47 | $120.26 | $110.65 | $115.25 | +0.65% | 4,444,370 |
| Apr 28, 2025 | $136.99 | $137.00 | $114.06 | $114.50 | -16.36% | 4,576,880 |
| Apr 21, 2025 | $141.58 | $142.13 | $134.77 | $136.90 | -3.32% | 2,203,710 |
| Apr 14, 2025 | $142.16 | $143.40 | $138.85 | $141.60 | +1.49% | 1,512,710 |
| Apr 7, 2025 | $126.32 | $140.63 | $122.50 | $139.52 | +6.82% | 3,444,620 |
| Mar 31, 2025 | $132.01 | $140.66 | $130.61 | $130.61 | -1.81% | 2,704,950 |
| Mar 24, 2025 | $130.76 | $133.45 | $126.82 | $133.02 | +2.27% | 2,040,240 |
| Mar 17, 2025 | $132.69 | $134.90 | $129.38 | $130.06 | -1.35% | 3,145,630 |
| Mar 10, 2025 | $132.07 | $134.81 | $122.76 | $131.85 | -0.40% | 2,647,150 |
| Mar 3, 2025 | $141.60 | $142.02 | $131.40 | $132.38 | -6.59% | 2,921,310 |
| Feb 24, 2025 | $138.29 | $141.92 | $135.62 | $141.71 | +2.48% | 2,231,090 |
| Feb 18, 2025 | $141.51 | $145.18 | $133.00 | $138.29 | -1.83% | 1,784,760 |
| Feb 10, 2025 | $137.20 | $146.09 | $135.96 | $140.86 | +2.70% | 1,752,890 |
| Feb 3, 2025 | $133.63 | $140.10 | $132.68 | $137.16 | +0.29% | 1,768,340 |
| Jan 27, 2025 | $129.18 | $138.08 | $129.18 | $136.76 | +5.85% | 1,800,950 |
| Jan 21, 2025 | $139.50 | $141.15 | $128.40 | $129.20 | -6.81% | 1,423,980 |
| Jan 13, 2025 | $124.35 | $143.85 | $123.63 | $138.64 | +10.54% | 2,382,850 |
| Jan 6, 2025 | $132.20 | $133.88 | $123.81 | $125.42 | -5.13% | 1,442,370 |
| Dec 30, 2024 | $122.87 | $135.00 | $122.13 | $132.20 | +7.27% | 1,911,980 |
| Dec 23, 2024 | $120.26 | $123.35 | $118.24 | $123.24 | +2.48% | 986,960 |
| Dec 16, 2024 | $126.99 | $128.77 | $118.87 | $120.26 | -5.29% | 2,024,500 |
| Dec 9, 2024 | $128.24 | $129.56 | $126.84 | $126.97 | -1.63% | 1,278,350 |
| Dec 2, 2024 | $130.50 | $132.35 | $127.50 | $129.07 | -1.04% | 1,652,230 |
| Nov 25, 2024 | $127.12 | $135.68 | $126.54 | $130.43 | +3.52% | 1,646,410 |
| Nov 18, 2024 | $121.00 | $126.04 | $119.21 | $125.99 | +4.07% | 1,403,560 |
| Nov 11, 2024 | $123.05 | $124.84 | $118.19 | $121.07 | -1.13% | 1,822,340 |
| Nov 4, 2024 | $113.44 | $124.13 | $113.43 | $122.46 | +7.95% | 2,357,870 |
| Oct 28, 2024 | $124.44 | $126.32 | $106.54 | $113.44 | -9.17% | 2,715,210 |
| Oct 21, 2024 | $128.55 | $128.55 | $124.86 | $124.89 | -3.00% | 1,615,130 |
| Oct 14, 2024 | $129.05 | $132.00 | $126.48 | $128.75 | +0.36% | 1,472,270 |
| Oct 7, 2024 | $128.73 | $129.17 | $125.20 | $128.29 | -0.71% | 1,425,730 |
| Sep 30, 2024 | $130.11 | $132.10 | $126.40 | $129.21 | -0.30% | 1,704,520 |
| Sep 23, 2024 | $126.68 | $131.46 | $126.68 | $129.60 | +2.51% | 2,133,620 |
| Sep 16, 2024 | $130.28 | $130.88 | $125.50 | $126.43 | -2.52% | 5,000,640 |
| Sep 9, 2024 | $133.86 | $137.68 | $125.62 | $129.70 | -2.48% | 3,094,120 |
| Sep 3, 2024 | $134.72 | $136.99 | $132.02 | $132.99 | -0.93% | 2,327,090 |
| Aug 26, 2024 | $135.18 | $136.00 | $131.37 | $134.24 | -0.56% | 2,173,850 |
| Aug 19, 2024 | $126.40 | $137.43 | $125.85 | $135.00 | +7.06% | 2,431,310 |
| Aug 12, 2024 | $125.94 | $128.10 | $124.20 | $126.10 | +0.13% | 1,549,820 |
| Aug 5, 2024 | $118.18 | $128.52 | $117.00 | $125.94 | -1.17% | 2,374,220 |
| Jul 29, 2024 | $113.30 | $130.58 | $110.37 | $127.43 | +12.70% | 2,953,400 |
| Jul 22, 2024 | $109.28 | $113.50 | $107.60 | $113.07 | +4.16% | 2,151,300 |
| Jul 15, 2024 | $108.83 | $110.23 | $105.67 | $108.55 | +0.24% | 1,907,660 |
| Jul 8, 2024 | $107.80 | $110.23 | $107.22 | $108.29 | +0.50% | 1,834,870 |
| Jul 1, 2024 | $109.32 | $113.45 | $106.20 | $107.75 | -0.69% | 2,722,200 |
| Jun 24, 2024 | $99.56 | $109.03 | $99.56 | $108.50 | +9.01% | 9,343,490 |
| Jun 17, 2024 | $99.98 | $103.50 | $96.50 | $99.53 | -0.87% | 2,600,030 |
| Jun 10, 2024 | $101.50 | $104.80 | $99.65 | $100.40 | -1.67% | 3,090,710 |
| Jun 3, 2024 | $98.20 | $103.00 | $97.00 | $102.10 | +4.08% | 3,151,830 |
| May 28, 2024 | $98.37 | $99.98 | $96.37 | $98.10 | -1.17% | 2,582,900 |
| May 20, 2024 | $94.26 | $100.39 | $93.87 | $99.27 | +5.94% | 3,154,100 |
| May 13, 2024 | $95.72 | $96.41 | $92.51 | $93.70 | -1.59% | 2,463,840 |
| May 6, 2024 | $85.50 | $103.00 | $85.22 | $95.21 | +11.57% | 4,536,290 |
| Apr 29, 2024 | $82.58 | $85.34 | $82.12 | $85.34 | +3.76% | 2,090,380 |
| Apr 22, 2024 | $82.42 | $84.68 | $81.82 | $82.24 | +0.64% | 1,612,100 |
| Apr 15, 2024 | $82.02 | $82.09 | $80.08 | $81.72 | +0.04% | 1,718,000 |
| Apr 8, 2024 | $83.65 | $84.82 | $80.50 | $81.69 | -1.59% | 2,001,680 |
| Apr 1, 2024 | $84.54 | $84.54 | $80.83 | $83.01 | -1.93% | 2,069,140 |
| Mar 25, 2024 | $87.27 | $87.27 | $83.60 | $84.64 | -3.19% | 1,676,870 |
| Mar 18, 2024 | $83.08 | $88.91 | $82.90 | $87.43 | +5.28% | 2,242,640 |
| Mar 11, 2024 | $82.45 | $84.77 | $82.00 | $83.05 | +0.65% | 2,850,670 |
| Mar 4, 2024 | $83.00 | $85.90 | $80.76 | $82.51 | -0.59% | 2,165,910 |
| Feb 26, 2024 | $83.13 | $85.13 | $82.21 | $83.00 | +0.09% | 2,478,520 |
| Feb 20, 2024 | $84.60 | $85.00 | $80.31 | $82.92 | -1.99% | 2,647,330 |
| Feb 12, 2024 | $86.24 | $86.50 | $84.40 | $84.61 | -2.19% | 2,990,400 |
| Feb 5, 2024 | $91.19 | $91.19 | $85.73 | $86.50 | -4.89% | 1,838,610 |
| Jan 29, 2024 | $84.28 | $90.95 | $84.28 | $90.95 | +7.91% | 1,860,130 |
| Jan 22, 2024 | $86.79 | $87.76 | $83.22 | $84.28 | -1.84% | 2,364,150 |
| Jan 16, 2024 | $90.90 | $91.48 | $82.28 | $85.86 | -5.61% | 2,204,950 |
| Jan 8, 2024 | $91.00 | $92.46 | $90.14 | $90.97 | +0.29% | 2,074,730 |
| Jan 2, 2024 | $92.25 | $94.20 | $90.71 | $90.71 | -2.29% | 1,750,570 |
| Dec 26, 2023 | $91.23 | $96.19 | $91.23 | $92.84 | +2.01% | 1,645,850 |
| Dec 18, 2023 | $85.60 | $92.93 | $85.60 | $91.01 | +6.32% | 3,038,060 |
| Dec 11, 2023 | $81.05 | $89.00 | $81.05 | $85.60 | +6.17% | 3,333,230 |
| Dec 4, 2023 | $72.66 | $82.20 | $72.66 | $80.63 | +10.97% | 2,347,300 |
| Nov 27, 2023 | $72.08 | $73.55 | $71.68 | $72.66 | +0.22% | 2,419,010 |
| Nov 20, 2023 | $71.20 | $73.60 | $70.55 | $72.50 | +2.11% | 1,328,400 |
| Nov 13, 2023 | $68.00 | $71.06 | $67.25 | $71.00 | +4.41% | 2,161,350 |
| Nov 6, 2023 | $65.34 | $68.50 | $65.34 | $68.00 | +4.13% | 1,872,240 |
| Oct 30, 2023 | $63.98 | $65.64 | $62.80 | $65.30 | +2.98% | 1,990,590 |
| Oct 23, 2023 | $62.20 | $65.06 | $62.20 | $63.41 | +1.83% | 1,163,050 |
| Oct 16, 2023 | $62.94 | $64.00 | $62.12 | $62.27 | +0.18% | 1,703,680 |
| Oct 9, 2023 | $64.30 | $67.00 | $61.42 | $62.15 | -3.21% | 1,953,540 |
| Oct 2, 2023 | $63.77 | $64.88 | $62.41 | $64.21 | +0.91% | 1,240,590 |
| Sep 25, 2023 | $65.08 | $65.69 | $63.01 | $63.63 | -2.89% | 1,130,590 |
| Sep 18, 2023 | $64.23 | $67.07 | $64.23 | $65.53 | +1.68% | 1,256,980 |
| Sep 11, 2023 | $65.68 | $68.23 | $63.97 | $64.44 | -1.29% | 2,327,140 |
| Sep 5, 2023 | $66.81 | $68.48 | $64.00 | $65.29 | -2.36% | 1,812,050 |
| Aug 28, 2023 | $69.54 | $70.33 | $66.66 | $66.87 | -3.74% | 2,516,080 |
| Aug 21, 2023 | $69.23 | $70.17 | $68.51 | $69.47 | -0.18% | 1,414,390 |
| Aug 14, 2023 | $74.34 | $74.34 | $68.60 | $69.59 | -6.16% | 1,853,080 |
| Aug 7, 2023 | $69.50 | $74.55 | $69.31 | $74.16 | +6.70% | 1,727,640 |
| Jul 31, 2023 | $65.68 | $73.19 | $62.41 | $69.51 | +5.79% | 3,408,980 |
| Jul 24, 2023 | $64.03 | $65.82 | $63.30 | $65.70 | +2.69% | 1,758,360 |
| Jul 17, 2023 | $63.17 | $64.82 | $62.59 | $63.98 | +1.71% | 2,446,710 |
| Jul 10, 2023 | $63.65 | $64.29 | $61.45 | $62.90 | -0.67% | 1,785,670 |
| Jul 3, 2023 | $63.45 | $64.70 | $63.00 | $63.33 | -0.43% | 1,143,570 |
| Jun 26, 2023 | $65.41 | $65.41 | $63.46 | $63.60 | -2.76% | 1,676,810 |
| Jun 20, 2023 | $65.65 | $68.08 | $65.06 | $65.41 | -0.37% | 1,849,000 |
| Jun 12, 2023 | $66.73 | $67.00 | $63.78 | $65.65 | -1.46% | 2,457,230 |
| Jun 5, 2023 | $68.55 | $69.24 | $65.65 | $66.62 | -3.76% | 2,498,680 |
| May 30, 2023 | $67.30 | $69.39 | $65.84 | $69.22 | +2.85% | 1,738,760 |
| May 22, 2023 | $66.70 | $67.82 | $65.37 | $67.30 | +1.32% | 1,364,490 |
| May 15, 2023 | $63.15 | $66.95 | $62.56 | $66.43 | +5.11% | 1,926,830 |
| May 8, 2023 | $65.89 | $66.68 | $62.65 | $63.20 | -3.64% | 1,784,630 |
| May 1, 2023 | $58.93 | $69.42 | $58.47 | $65.58 | +11.26% | 2,701,240 |
| Apr 24, 2023 | $55.42 | $59.35 | $55.24 | $58.95 | +6.92% | 1,631,810 |
| Apr 17, 2023 | $53.78 | $55.57 | $52.97 | $55.13 | +2.89% | 1,374,150 |
| Apr 10, 2023 | $52.89 | $53.94 | $52.74 | $53.58 | +0.97% | 1,235,800 |
| Apr 3, 2023 | $53.50 | $54.06 | $51.91 | $53.07 | -0.82% | 1,186,910 |
| Mar 27, 2023 | $52.73 | $54.20 | $52.73 | $53.51 | +1.87% | 1,554,390 |
| Mar 20, 2023 | $50.08 | $52.53 | $50.08 | $52.53 | +5.42% | 1,296,410 |
| Mar 13, 2023 | $51.86 | $53.45 | $49.51 | $49.83 | -4.84% | 3,204,470 |
| Mar 6, 2023 | $54.64 | $55.23 | $52.00 | $52.36 | -4.78% | 1,696,780 |
| Feb 27, 2023 | $56.73 | $57.99 | $54.26 | $54.99 | -2.62% | 2,130,880 |
| Feb 21, 2023 | $52.97 | $57.60 | $51.76 | $56.47 | +6.46% | 1,926,720 |
| Feb 13, 2023 | $50.21 | $53.05 | $50.18 | $53.05 | +5.51% | 1,702,210 |
| Feb 6, 2023 | $51.51 | $52.09 | $49.82 | $50.28 | -2.63% | 1,901,140 |
| Jan 30, 2023 | $49.37 | $52.94 | $48.80 | $51.64 | +3.82% | 2,101,190 |
| Jan 23, 2023 | $48.75 | $50.57 | $48.72 | $49.74 | +2.88% | 1,597,190 |
| Jan 17, 2023 | $49.50 | $50.23 | $47.43 | $48.34 | -2.24% | 1,502,200 |
| Jan 9, 2023 | $50.13 | $50.62 | $48.10 | $49.45 | -1.10% | 1,519,770 |
| Jan 3, 2023 | $51.54 | $51.74 | $47.00 | $50.00 | -2.41% | 1,776,360 |
| Dec 27, 2022 | $52.76 | $53.02 | $50.91 | $51.24 | -2.00% | 1,118,480 |
| Dec 19, 2022 | $50.32 | $52.49 | $48.84 | $52.28 | +4.73% | 1,514,770 |
| Dec 12, 2022 | $54.61 | $55.58 | $48.88 | $49.92 | -7.80% | 3,412,570 |
| Dec 5, 2022 | $50.49 | $54.39 | $47.02 | $54.14 | +6.56% | 2,153,200 |
| Nov 28, 2022 | $48.01 | $51.15 | $47.11 | $50.81 | +5.85% | 2,396,470 |
| Nov 21, 2022 | $46.93 | $48.52 | $46.39 | $48.00 | +2.90% | 1,470,250 |
| Nov 14, 2022 | $46.90 | $47.60 | $45.55 | $46.64 | -0.54% | 2,242,320 |
| Nov 7, 2022 | $49.16 | $49.30 | $46.35 | $46.90 | -4.61% | 2,513,610 |
| Oct 31, 2022 | $48.92 | $49.66 | $45.09 | $49.16 | -0.08% | 2,631,890 |
| Oct 24, 2022 | $44.85 | $50.07 | $44.47 | $49.21 | +10.73% | 1,931,210 |
| Oct 17, 2022 | $43.86 | $44.81 | $42.91 | $44.44 | +2.54% | 1,747,660 |
| Oct 10, 2022 | $44.18 | $45.87 | $43.10 | $43.33 | -1.38% | 1,707,360 |
| Oct 3, 2022 | $41.61 | $44.45 | $41.27 | $43.94 | +6.72% | 1,852,180 |
| Sep 26, 2022 | $41.07 | $42.59 | $40.50 | $41.17 | -0.43% | 1,904,040 |
| Sep 19, 2022 | $42.90 | $43.90 | $40.68 | $41.35 | -4.37% | 1,630,080 |
| Sep 12, 2022 | $46.32 | $47.12 | $42.02 | $43.24 | -5.89% | 2,850,370 |
| Sep 6, 2022 | $46.53 | $46.53 | $44.50 | $45.94 | -1.31% | 1,439,980 |
| Aug 29, 2022 | $49.18 | $49.73 | $46.10 | $46.55 | -5.84% | 1,959,950 |
| Aug 22, 2022 | $51.61 | $52.65 | $49.24 | $49.44 | -6.22% | 1,250,810 |
| Aug 15, 2022 | $49.99 | $53.52 | $49.99 | $52.72 | +4.74% | 1,755,890 |
| Aug 8, 2022 | $49.90 | $50.98 | $49.35 | $50.33 | +0.71% | 1,673,900 |
| Aug 1, 2022 | $51.41 | $53.00 | $49.04 | $49.97 | -2.58% | 2,554,250 |
| Jul 25, 2022 | $50.18 | $51.68 | $48.63 | $51.30 | +3.25% | 2,868,840 |
| Jul 18, 2022 | $51.30 | $51.50 | $48.80 | $49.69 | -0.82% | 13,481,710 |
| Jul 11, 2022 | $58.47 | $59.75 | $48.38 | $50.10 | -14.17% | 4,484,090 |
| Jul 5, 2022 | $57.86 | $59.30 | $56.10 | $58.37 | +1.51% | 1,166,400 |
| Jun 27, 2022 | $55.50 | $58.01 | $54.06 | $57.51 | +4.21% | 1,670,540 |
| Jun 21, 2022 | $50.79 | $55.28 | $48.99 | $55.18 | +11.22% | 1,801,280 |
| Jun 13, 2022 | $56.88 | $58.54 | $49.28 | $49.62 | -14.80% | 3,390,550 |
| Jun 6, 2022 | $61.45 | $65.61 | $57.50 | $58.24 | -3.42% | 3,054,060 |
| May 31, 2022 | $55.98 | $61.46 | $54.60 | $60.30 | +6.67% | 1,904,790 |
| May 23, 2022 | $51.55 | $58.80 | $51.55 | $56.53 | +11.19% | 2,340,370 |
| May 16, 2022 | $52.60 | $55.00 | $47.71 | $50.84 | -4.22% | 1,789,380 |
| May 9, 2022 | $47.93 | $53.66 | $46.80 | $53.08 | +9.75% | 1,988,780 |
| May 2, 2022 | $44.38 | $49.85 | $43.52 | $48.37 | +9.55% | 1,871,750 |
| Apr 25, 2022 | $47.84 | $50.00 | $44.01 | $44.15 | -7.01% | 1,815,530 |
| Apr 18, 2022 | $49.50 | $50.82 | $47.00 | $47.48 | -3.63% | 1,581,950 |
| Apr 11, 2022 | $48.25 | $50.35 | $48.02 | $49.27 | +0.93% | 1,193,850 |
| Apr 4, 2022 | $51.76 | $51.90 | $48.56 | $48.81 | -4.96% | 2,000,510 |
| Mar 28, 2022 | $48.50 | $51.41 | $48.00 | $51.36 | +5.90% | 2,073,620 |
| Mar 21, 2022 | $50.70 | $51.47 | $47.00 | $48.50 | -5.48% | 2,087,450 |
| Mar 14, 2022 | $45.05 | $51.73 | $45.05 | $51.31 | +13.91% | 2,627,740 |
| Mar 7, 2022 | $45.26 | $47.67 | $42.64 | $45.05 | -1.48% | 2,005,210 |
| Feb 28, 2022 | $48.20 | $51.28 | $45.36 | $45.72 | -6.52% | 2,043,450 |
| Feb 22, 2022 | $56.86 | $58.91 | $42.03 | $48.91 | -14.97% | 3,005,530 |
| Feb 14, 2022 | $57.63 | $59.16 | $55.65 | $57.52 | -0.35% | 1,724,890 |
| Feb 7, 2022 | $56.99 | $59.10 | $55.02 | $57.72 | +1.61% | 1,429,950 |
| Jan 31, 2022 | $57.79 | $58.26 | $55.07 | $56.81 | -1.49% | 1,483,370 |
| Jan 24, 2022 | $57.20 | $60.58 | $56.02 | $57.67 | +0.13% | 1,491,060 |
| Jan 18, 2022 | $61.19 | $61.19 | $57.45 | $57.60 | -6.43% | 1,116,090 |
| Jan 10, 2022 | $59.91 | $63.80 | $56.65 | $61.56 | +2.60% | 1,897,150 |
| Jan 3, 2022 | $61.64 | $62.88 | $59.58 | $60.00 | -3.10% | 1,263,710 |
| Dec 27, 2021 | $59.09 | $63.06 | $58.54 | $61.92 | +4.33% | 1,074,070 |
| Dec 20, 2021 | $54.58 | $60.26 | $54.57 | $59.35 | +8.90% | 1,263,670 |
| Dec 13, 2021 | $54.05 | $56.69 | $53.05 | $54.50 | +1.48% | 3,062,630 |
| Dec 6, 2021 | $57.83 | $58.91 | $53.33 | $53.70 | -6.40% | 1,416,960 |
| Nov 29, 2021 | $60.00 | $60.00 | $56.52 | $57.38 | -3.91% | 1,656,360 |
| Nov 22, 2021 | $56.01 | $60.59 | $55.96 | $59.71 | +6.69% | 1,482,780 |
| Nov 15, 2021 | $51.08 | $56.24 | $49.39 | $55.97 | +9.55% | 1,515,860 |
| Nov 8, 2021 | $43.73 | $51.71 | $42.15 | $51.09 | +17.77% | 1,602,880 |
| Nov 1, 2021 | $40.50 | $43.38 | $40.06 | $43.38 | +8.07% | 802,770 |
| Oct 25, 2021 | $39.44 | $40.37 | $39.00 | $40.14 | +1.37% | 882,380 |
| Oct 18, 2021 | $39.55 | $40.30 | $39.00 | $39.60 | -0.07% | 648,830 |
| Oct 11, 2021 | $40.57 | $40.57 | $39.59 | $39.62 | -2.16% | 737,260 |
| Oct 4, 2021 | $39.08 | $41.00 | $38.81 | $40.50 | +4.02% | 921,530 |
| Sep 27, 2021 | $39.01 | $40.17 | $38.51 | $38.94 | -0.18% | 825,400 |
| Sep 20, 2021 | $38.85 | $39.40 | $37.82 | $39.01 | -0.34% | 745,330 |
| Sep 13, 2021 | $39.07 | $39.57 | $38.11 | $39.14 | +0.36% | 1,338,530 |
| Sep 7, 2021 | $39.94 | $40.11 | $39.00 | $39.00 | -2.13% | 595,190 |
| Aug 30, 2021 | $39.84 | $41.00 | $39.55 | $39.85 | -0.36% | 767,230 |
| Aug 23, 2021 | $40.51 | $40.60 | $39.10 | $40.00 | -0.26% | 776,760 |
| Aug 16, 2021 | $41.00 | $41.00 | $39.14 | $40.10 | -2.20% | 902,460 |
| Aug 9, 2021 | $39.48 | $41.73 | $38.62 | $41.00 | +4.25% | 1,207,060 |
| Aug 2, 2021 | $39.92 | $40.25 | $38.18 | $39.33 | -1.46% | 1,351,960 |
| Jul 26, 2021 | $41.74 | $41.99 | $39.60 | $39.92 | -4.39% | 1,284,150 |
| Jul 19, 2021 | $41.20 | $43.46 | $40.17 | $41.75 | +0.68% | 1,481,580 |
| Jul 12, 2021 | $39.34 | $41.80 | $39.28 | $41.46 | +5.64% | 1,485,290 |
| Jul 6, 2021 | $39.20 | $39.27 | $38.00 | $39.25 | -0.23% | 1,324,710 |
| Jun 28, 2021 | $40.93 | $40.93 | $39.30 | $39.34 | -2.97% | 1,584,470 |
| Jun 21, 2021 | $40.24 | $41.40 | $40.00 | $40.54 | +1.48% | 1,858,330 |
| Jun 14, 2021 | $43.23 | $43.23 | $39.92 | $39.95 | -7.57% | 2,173,650 |
| Jun 7, 2021 | $42.93 | $46.00 | $42.50 | $43.22 | +0.70% | 2,235,270 |
| Jun 1, 2021 | $40.50 | $43.86 | $40.09 | $42.92 | +6.00% | 1,477,070 |
| May 24, 2021 | $35.60 | $40.90 | $35.12 | $40.49 | +14.54% | 2,314,350 |
| May 17, 2021 | $33.28 | $36.08 | $32.50 | $35.35 | +6.91% | 1,572,340 |
| May 10, 2021 | $28.93 | $33.50 | $28.82 | $33.07 | +14.79% | 1,759,230 |
| May 3, 2021 | $29.65 | $30.13 | $28.10 | $28.81 | -1.77% | 1,221,090 |
| Apr 26, 2021 | $31.33 | $31.75 | $29.13 | $29.33 | -6.91% | 1,179,540 |
| Apr 19, 2021 | $30.79 | $31.84 | $30.37 | $31.50 | +2.68% | 1,267,420 |
| Apr 12, 2021 | $30.06 | $30.72 | $29.61 | $30.68 | +1.20% | 965,840 |
| Apr 5, 2021 | $28.82 | $30.37 | $28.80 | $30.32 | +4.83% | 1,218,650 |
| Mar 29, 2021 | $29.80 | $30.33 | $28.69 | $28.92 | -2.82% | 1,022,950 |
| Mar 22, 2021 | $30.17 | $30.41 | $27.78 | $29.76 | -1.15% | 1,177,010 |
| Mar 15, 2021 | $29.50 | $31.10 | $29.40 | $30.10 | +1.99% | 1,819,760 |
| Mar 8, 2021 | $27.30 | $29.64 | $27.30 | $29.52 | +8.62% | 1,343,350 |
| Mar 1, 2021 | $26.20 | $27.22 | $25.21 | $27.17 | +5.88% | 1,619,700 |
| Feb 22, 2021 | $26.30 | $26.76 | $25.51 | $25.67 | -3.10% | 1,197,430 |
| Feb 16, 2021 | $27.51 | $27.99 | $26.30 | $26.49 | -4.51% | 1,113,080 |
| Feb 8, 2021 | $27.50 | $28.91 | $27.35 | $27.74 | +1.37% | 1,240,900 |
| Feb 1, 2021 | $26.62 | $27.43 | $26.32 | $27.37 | +2.54% | 1,066,820 |
| Jan 25, 2021 | $26.37 | $27.64 | $25.62 | $26.69 | +1.72% | 1,439,680 |
| Jan 19, 2021 | $25.58 | $26.30 | $25.27 | $26.23 | +2.81% | 926,670 |
| Jan 11, 2021 | $27.08 | $27.18 | $25.43 | $25.52 | -6.33% | 1,295,480 |
| Jan 4, 2021 | $26.63 | $27.30 | $26.20 | $27.24 | +2.31% | 1,446,630 |
| Dec 28, 2020 | $27.03 | $27.04 | $26.24 | $26.63 | +0.10% | 732,920 |
| Dec 21, 2020 | $27.16 | $27.16 | $26.23 | $26.60 | -2.40% | 631,470 |
| Dec 14, 2020 | $26.06 | $27.26 | $26.05 | $27.26 | +4.61% | 2,079,860 |
| Dec 7, 2020 | $25.70 | $26.39 | $25.50 | $26.05 | +0.82% | 1,106,290 |
| Nov 30, 2020 | $26.45 | $26.52 | $25.70 | $25.84 | -2.14% | 1,143,000 |
| Nov 23, 2020 | $26.60 | $27.10 | $26.10 | $26.41 | +0.06% | 804,260 |
| Nov 16, 2020 | $26.51 | $27.26 | $25.77 | $26.39 | +2.10% | 1,344,060 |
| Nov 9, 2020 | $24.77 | $26.10 | $24.13 | $25.85 | +8.83% | 1,546,490 |
| Nov 2, 2020 | $22.94 | $24.44 | $22.35 | $23.75 | +3.73% | 1,609,100 |
| Oct 26, 2020 | $24.62 | $24.62 | $22.81 | $22.90 | -7.50% | 1,384,760 |
| Oct 19, 2020 | $25.60 | $25.81 | $24.75 | $24.75 | -2.58% | 752,490 |
| Oct 12, 2020 | $24.43 | $25.64 | $24.13 | $25.41 | +4.86% | 1,197,620 |
| Oct 5, 2020 | $24.45 | $24.48 | $23.72 | $24.23 | -0.13% | 1,221,440 |
| Sep 28, 2020 | $24.30 | $25.00 | $23.40 | $24.26 | +1.02% | 1,226,540 |
| Sep 21, 2020 | $24.14 | $24.37 | $23.00 | $24.02 | -1.82% | 1,341,330 |
| Sep 14, 2020 | $26.93 | $27.12 | $24.28 | $24.46 | -9.10% | 1,743,460 |
| Sep 8, 2020 | $27.37 | $27.94 | $26.65 | $26.91 | -2.25% | 1,047,270 |
| Aug 31, 2020 | $27.82 | $28.59 | $27.13 | $27.53 | -1.15% | 1,727,600 |
| Aug 24, 2020 | $26.80 | $27.98 | $26.80 | $27.85 | +4.15% | 1,145,470 |
| Aug 17, 2020 | $27.54 | $27.54 | $26.44 | $26.74 | -3.29% | 2,023,870 |
| Aug 10, 2020 | $26.32 | $28.25 | $26.03 | $27.65 | +5.04% | 2,254,850 |
| Aug 3, 2020 | $23.22 | $28.00 | $22.71 | $26.32 | +14.66% | 3,368,950 |
| Jul 27, 2020 | $23.07 | $23.66 | $22.60 | $22.96 | -0.31% | 2,010,080 |
| Jul 20, 2020 | $23.05 | $23.35 | $22.56 | $23.03 | -0.04% | 2,263,080 |
| Jul 13, 2020 | $22.78 | $23.36 | $22.40 | $23.04 | +2.00% | 1,677,820 |
| Jul 6, 2020 | $23.31 | $23.50 | $22.24 | $22.59 | -1.80% | 1,579,610 |
| Jun 29, 2020 | $22.51 | $23.50 | $22.47 | $23.00 | +3.95% | 1,089,880 |
| Jun 22, 2020 | $23.94 | $24.18 | $22.02 | $22.13 | -7.91% | 1,737,930 |
| Jun 15, 2020 | $22.70 | $24.75 | $22.69 | $24.03 | +3.65% | 1,843,760 |
| Jun 8, 2020 | $24.79 | $24.79 | $22.00 | $23.18 | -4.58% | 2,454,910 |
| Jun 1, 2020 | $24.30 | $25.30 | $24.05 | $24.30 | -0.20% | 2,084,420 |
| May 26, 2020 | $24.00 | $25.61 | $23.79 | $24.34 | +2.89% | 1,434,890 |
| May 18, 2020 | $23.20 | $23.90 | $23.08 | $23.66 | +4.22% | 1,280,180 |
| May 11, 2020 | $24.10 | $24.29 | $22.12 | $22.70 | -5.79% | 1,721,580 |
| May 4, 2020 | $23.05 | $24.40 | $22.50 | $24.10 | +3.80% | 2,387,410 |
| Apr 27, 2020 | $23.10 | $24.70 | $22.73 | $23.21 | +1.88% | 2,297,650 |
| Apr 20, 2020 | $24.00 | $24.09 | $22.25 | $22.79 | -6.23% | 2,028,350 |
| Apr 13, 2020 | $25.00 | $25.00 | $23.14 | $24.30 | -4.02% | 2,412,520 |
| Apr 6, 2020 | $21.35 | $25.55 | $20.20 | $25.32 | +22.30% | 2,890,890 |
| Mar 30, 2020 | $20.36 | $21.35 | $19.25 | $20.70 | +2.93% | 3,003,210 |
| Mar 23, 2020 | $19.23 | $24.45 | $18.81 | $20.11 | +4.44% | 5,304,640 |
| Mar 16, 2020 | $19.59 | $21.62 | $19.15 | $19.26 | -11.13% | 4,421,170 |
| Mar 9, 2020 | $20.00 | $21.85 | $18.88 | $21.67 | +5.16% | 4,738,570 |
| Mar 2, 2020 | $20.26 | $23.57 | $20.11 | $20.61 | +4.92% | 4,545,270 |
| Feb 24, 2020 | $26.99 | $27.07 | $19.04 | $19.64 | -28.24% | 4,868,860 |
| Feb 18, 2020 | $28.10 | $29.14 | $27.13 | $27.37 | -2.61% | 1,281,780 |
| Feb 10, 2020 | $27.90 | $29.20 | $27.65 | $28.10 | +0.59% | 1,517,550 |
| Feb 3, 2020 | $27.22 | $28.19 | $27.22 | $27.94 | +3.16% | 1,705,150 |
| Jan 27, 2020 | $27.24 | $28.00 | $27.03 | $27.08 | -1.96% | 1,820,330 |
| Jan 21, 2020 | $27.93 | $28.38 | $27.27 | $27.62 | -1.10% | 1,068,590 |
| Jan 13, 2020 | $27.60 | $28.96 | $27.58 | $27.93 | +1.56% | 1,983,820 |
| Jan 6, 2020 | $28.41 | $28.65 | $27.50 | $27.50 | -3.76% | 1,714,950 |
| Dec 30, 2019 | $29.32 | $29.32 | $27.73 | $28.58 | -2.69% | 1,572,880 |
| Dec 23, 2019 | $28.29 | $29.56 | $27.90 | $29.37 | +3.89% | 1,809,180 |
| Dec 16, 2019 | $27.70 | $28.48 | $27.28 | $28.27 | +2.03% | 3,201,480 |
| Dec 9, 2019 | $27.57 | $28.19 | $27.19 | $27.70 | -0.52% | 1,592,400 |
| Dec 2, 2019 | $27.02 | $27.94 | $26.29 | $27.85 | +3.07% | 1,714,570 |
| Nov 25, 2019 | $27.13 | $27.61 | $27.00 | $27.02 | -0.60% | 1,055,940 |
| Nov 18, 2019 | $27.50 | $28.50 | $26.81 | $27.18 | -1.17% | 2,341,820 |
| Nov 11, 2019 | $27.27 | $27.85 | $26.91 | $27.50 | +1.05% | 2,040,830 |
| Nov 4, 2019 | $27.30 | $27.63 | $25.65 | $27.22 | -0.31% | 3,348,820 |
| Oct 28, 2019 | $27.34 | $27.71 | $26.90 | $27.30 | +0.34% | 1,623,680 |
| Oct 21, 2019 | $28.92 | $29.41 | $26.60 | $27.21 | -5.30% | 2,591,180 |
| Oct 14, 2019 | $29.26 | $29.53 | $28.50 | $28.73 | -1.74% | 1,722,570 |
| Oct 7, 2019 | $30.53 | $30.53 | $29.16 | $29.24 | -4.82% | 1,703,920 |
| Sep 30, 2019 | $30.13 | $30.77 | $28.89 | $30.72 | +2.01% | 2,463,840 |
| Sep 23, 2019 | $29.59 | $30.54 | $29.25 | $30.12 | +2.40% | 2,691,950 |
| Sep 16, 2019 | $28.92 | $31.45 | $28.03 | $29.41 | +1.08% | 5,666,750 |
| Sep 9, 2019 | $30.05 | $30.19 | $28.23 | $29.10 | -2.53% | 4,359,490 |
| Sep 3, 2019 | $33.51 | $34.12 | $29.53 | $29.85 | -11.32% | 3,463,170 |
| Aug 26, 2019 | $34.17 | $35.23 | $33.39 | $33.66 | -0.75% | 3,558,410 |
| Aug 19, 2019 | $36.72 | $38.25 | $33.92 | $33.92 | -7.03% | 4,254,510 |
| Aug 12, 2019 | $33.37 | $36.60 | $33.27 | $36.48 | +9.30% | 3,191,050 |
| Aug 5, 2019 | $29.14 | $36.00 | $27.76 | $33.38 | +14.07% | 7,812,160 |
| Jul 29, 2019 | $29.30 | $29.84 | $28.35 | $29.26 | -0.14% | 3,709,270 |
| Jul 22, 2019 | $29.24 | $29.72 | $28.70 | $29.30 | +0.59% | 2,265,170 |
| Jul 15, 2019 | $30.47 | $30.72 | $29.08 | $29.13 | -4.39% | 1,678,730 |
| Jul 8, 2019 | $31.80 | $31.90 | $30.24 | $30.47 | -4.32% | 3,789,160 |
| Jul 1, 2019 | $30.00 | $32.15 | $29.99 | $31.84 | +6.40% | 1,943,130 |
| Jun 24, 2019 | $30.26 | $30.46 | $29.16 | $29.93 | -1.05% | 2,447,230 |
| Jun 17, 2019 | $30.75 | $31.60 | $29.54 | $30.24 | -1.49% | 3,049,690 |
| Jun 10, 2019 | $31.08 | $32.40 | $30.36 | $30.70 | -1.14% | 2,405,440 |
| Jun 3, 2019 | $30.19 | $31.75 | $29.12 | $31.05 | +2.82% | 3,190,400 |
| May 28, 2019 | $30.70 | $31.40 | $29.79 | $30.20 | -1.73% | 2,741,240 |
| May 20, 2019 | $31.20 | $32.34 | $29.48 | $30.73 | -1.82% | 5,678,020 |
| May 13, 2019 | $38.22 | $41.34 | $31.00 | $31.31 | -19.07% | 9,940,670 |
| May 6, 2019 | $32.91 | $39.09 | $32.13 | $38.68 | +15.85% | 4,670,220 |
| Apr 29, 2019 | $33.03 | $33.95 | $32.07 | $33.39 | +0.70% | 2,913,720 |
| Apr 22, 2019 | $30.22 | $34.30 | $30.18 | $33.16 | +9.76% | 2,503,220 |
| Apr 15, 2019 | $29.05 | $30.27 | $28.90 | $30.21 | +3.99% | 1,464,890 |
| Apr 8, 2019 | $29.58 | $29.90 | $29.00 | $29.05 | -2.12% | 2,305,780 |
| Apr 1, 2019 | $28.93 | $29.99 | $27.38 | $29.68 | +3.12% | 2,627,200 |
| Mar 25, 2019 | $25.93 | $29.31 | $25.66 | $28.78 | +11.02% | 2,326,090 |
| Mar 18, 2019 | $25.82 | $26.65 | $25.52 | $25.93 | +0.58% | 1,514,930 |
| Mar 11, 2019 | $24.72 | $25.97 | $24.72 | $25.78 | +3.68% | 1,510,450 |
| Mar 4, 2019 | $25.00 | $25.32 | $23.62 | $24.86 | +0.16% | 1,768,970 |
| Feb 25, 2019 | $22.70 | $25.19 | $21.00 | $24.82 | +9.42% | 2,544,710 |
| Feb 19, 2019 | $22.50 | $23.00 | $22.31 | $22.68 | +0.74% | 1,000,710 |
| Feb 11, 2019 | $22.08 | $22.95 | $22.08 | $22.52 | +2.00% | 1,243,480 |
| Feb 4, 2019 | $21.66 | $22.22 | $21.53 | $22.08 | +1.74% | 1,114,200 |
| Jan 28, 2019 | $21.20 | $21.70 | $20.38 | $21.70 | +2.54% | 794,310 |
| Jan 22, 2019 | $20.80 | $21.80 | $20.43 | $21.16 | +2.01% | 871,510 |
| Jan 14, 2019 | $20.73 | $20.99 | $19.79 | $20.75 | -0.58% | 1,598,970 |
| Jan 7, 2019 | $18.22 | $20.87 | $18.00 | $20.87 | +14.72% | 1,896,160 |
| Dec 31, 2018 | $17.97 | $20.36 | $17.25 | $18.19 | +1.30% | 1,217,070 |
| Dec 24, 2018 | $17.65 | $18.32 | $16.67 | $17.96 | -0.47% | 1,140,980 |
| Dec 17, 2018 | $20.94 | $20.94 | $17.78 | $18.04 | -14.16% | 3,034,190 |
| Dec 10, 2018 | $21.75 | $22.00 | $20.80 | $21.02 | -3.67% | 1,414,890 |
| Dec 3, 2018 | $21.48 | $21.92 | $20.42 | $21.82 | +2.65% | 1,575,460 |
| Nov 26, 2018 | $20.00 | $22.18 | $19.58 | $21.25 | +6.38% | 2,422,720 |
| Nov 19, 2018 | $19.40 | $20.03 | $19.39 | $19.98 | +3.00% | 1,118,350 |
| Nov 12, 2018 | $19.24 | $19.50 | $18.75 | $19.40 | +0.82% | 1,625,370 |
| Nov 5, 2018 | $17.47 | $19.43 | $17.28 | $19.24 | +10.27% | 2,591,460 |
| Oct 29, 2018 | $16.74 | $17.66 | $16.52 | $17.45 | +5.17% | 1,781,530 |
| Oct 22, 2018 | $16.30 | $17.34 | $16.12 | $16.59 | +1.92% | 1,340,500 |
| Oct 15, 2018 | $16.30 | $16.69 | $16.02 | $16.28 | +0.47% | 1,168,970 |
| Oct 8, 2018 | $16.44 | $17.24 | $16.05 | $16.20 | -1.39% | 1,464,870 |
| Oct 1, 2018 | $18.23 | $18.23 | $16.25 | $16.43 | -9.86% | 1,870,290 |
| Sep 24, 2018 | $18.17 | $18.33 | $17.50 | $18.23 | +0.58% | 1,564,680 |
| Sep 17, 2018 | $18.42 | $18.60 | $18.10 | $18.12 | -1.56% | 1,803,860 |
| Sep 10, 2018 | $17.90 | $18.68 | $17.80 | $18.41 | +2.92% | 1,732,440 |
| Sep 4, 2018 | $16.88 | $18.00 | $16.56 | $17.89 | +5.48% | 2,637,710 |
| Aug 27, 2018 | $16.98 | $17.24 | $16.39 | $16.96 | -0.02% | 3,457,860 |
| Aug 20, 2018 | $17.46 | $17.60 | $16.84 | $16.96 | -2.98% | 3,615,940 |
| Aug 13, 2018 | $15.99 | $17.59 | $15.70 | $17.48 | +8.77% | 5,878,710 |
| Aug 6, 2018 | $15.00 | $17.12 | $14.27 | $16.07 | +7.51% | 4,193,260 |
| Jul 30, 2018 | $13.96 | $15.17 | $13.80 | $14.95 | +6.82% | 2,266,430 |
| Jul 23, 2018 | $13.83 | $14.07 | $13.56 | $13.99 | +1.25% | 2,171,700 |
| Jul 16, 2018 | $13.56 | $13.88 | $13.22 | $13.82 | +2.01% | 1,792,350 |
| Jul 9, 2018 | $13.85 | $13.90 | $13.44 | $13.55 | -1.85% | 1,865,670 |
| Jul 2, 2018 | $13.44 | $13.84 | $13.08 | $13.80 | +2.15% | 2,190,350 |
| Jun 25, 2018 | $13.46 | $13.67 | $12.94 | $13.51 | -0.21% | 2,276,730 |
| Jun 18, 2018 | $13.40 | $13.54 | $12.82 | $13.54 | +0.92% | 3,059,230 |
| Jun 11, 2018 | $13.00 | $13.55 | $12.68 | $13.42 | +3.45% | 3,009,050 |
| Jun 4, 2018 | $12.76 | $13.08 | $12.64 | $12.97 | +2.40% | 2,500,680 |
| May 29, 2018 | $12.67 | $13.11 | $12.51 | $12.67 | -0.24% | 2,192,350 |
| May 21, 2018 | $12.97 | $13.06 | $12.66 | $12.70 | -1.77% | 2,555,720 |
| May 14, 2018 | $13.09 | $13.20 | $12.56 | $12.93 | -1.22% | 5,652,460 |
| May 7, 2018 | $16.48 | $17.02 | $13.00 | $13.09 | -20.63% | 9,004,990 |
| Apr 30, 2018 | $16.81 | $16.95 | $16.20 | $16.49 | -1.57% | 1,445,690 |
| Apr 23, 2018 | $17.01 | $17.18 | $16.00 | $16.75 | -1.34% | 1,655,380 |
| Apr 16, 2018 | $17.37 | $17.72 | $16.85 | $16.98 | -1.69% | 2,341,930 |
| Apr 9, 2018 | $17.57 | $17.73 | $17.13 | $17.27 | -1.18% | 1,660,070 |
| Apr 2, 2018 | $17.26 | $17.91 | $16.88 | $17.48 | +1.20% | 2,269,890 |
| Mar 26, 2018 | $17.17 | $17.76 | $17.08 | $17.27 | +1.82% | 1,763,520 |
| Mar 19, 2018 | $18.20 | $18.22 | $16.85 | $16.96 | -7.04% | 1,693,110 |
| Mar 12, 2018 | $18.78 | $19.00 | $17.90 | $18.24 | -2.89% | 2,401,520 |
| Mar 5, 2018 | $18.92 | $19.05 | $18.42 | $18.79 | -1.75% | 2,333,570 |
| Feb 26, 2018 | $18.28 | $19.28 | $18.21 | $19.12 | +4.96% | 2,897,010 |
| Feb 20, 2018 | $19.04 | $19.04 | $18.15 | $18.22 | -4.47% | 1,622,570 |
| Feb 12, 2018 | $18.41 | $19.48 | $18.00 | $19.07 | +4.61% | 2,313,900 |
| Feb 5, 2018 | $19.84 | $19.90 | $17.85 | $18.23 | -8.51% | 2,848,410 |
| Jan 29, 2018 | $20.59 | $20.75 | $19.80 | $19.92 | -3.72% | 3,028,800 |
| Jan 22, 2018 | $20.75 | $20.97 | $20.27 | $20.69 | -0.16% | 2,664,810 |
| Jan 16, 2018 | $20.21 | $20.80 | $20.00 | $20.73 | +3.37% | 2,084,510 |
| Jan 8, 2018 | $20.20 | $21.35 | $20.00 | $20.05 | -0.74% | 2,812,120 |
| Jan 2, 2018 | $21.40 | $21.61 | $20.05 | $20.20 | -6.16% | 2,174,330 |
| Dec 26, 2017 | $22.20 | $22.30 | $21.50 | $21.53 | -3.02% | 2,237,010 |
| Dec 18, 2017 | $22.79 | $23.00 | $22.09 | $22.20 | -1.95% | 2,343,900 |
| Dec 11, 2017 | $22.50 | $22.95 | $21.60 | $22.64 | +0.63% | 4,394,630 |
| Dec 4, 2017 | $21.83 | $22.69 | $21.04 | $22.50 | +3.71% | 2,625,410 |
| Nov 27, 2017 | $20.39 | $21.86 | $20.31 | $21.69 | +6.05% | 3,039,380 |
| Nov 20, 2017 | $20.29 | $20.75 | $20.00 | $20.46 | +0.89% | 1,685,990 |
| Nov 13, 2017 | $19.59 | $20.72 | $19.59 | $20.27 | +3.51% | 2,921,290 |
| Nov 6, 2017 | $22.36 | $22.53 | $18.23 | $19.59 | -12.63% | 5,717,460 |
| Oct 30, 2017 | $22.22 | $22.81 | $22.03 | $22.42 | +0.73% | 1,298,220 |
| Oct 23, 2017 | $22.54 | $22.65 | $22.09 | $22.26 | -1.01% | 1,365,250 |
| Oct 16, 2017 | $22.49 | $22.80 | $22.25 | $22.48 | -0.20% | 1,356,400 |
| Oct 9, 2017 | $21.95 | $22.79 | $21.89 | $22.53 | +2.92% | 1,729,740 |
| Oct 2, 2017 | $21.69 | $22.35 | $21.55 | $21.89 | +1.46% | 1,720,720 |
| Sep 25, 2017 | $20.86 | $21.81 | $20.80 | $21.58 | +3.08% | 2,018,610 |
| Sep 18, 2017 | $20.84 | $21.46 | $20.78 | $20.93 | +0.20% | 1,637,750 |
| Sep 11, 2017 | $21.39 | $21.67 | $20.68 | $20.89 | -1.60% | 1,782,730 |
| Sep 5, 2017 | $21.30 | $21.31 | $20.95 | $21.23 | -0.31% | 853,750 |
| Aug 28, 2017 | $20.22 | $21.75 | $20.22 | $21.30 | +5.09% | 1,584,470 |
| Aug 21, 2017 | $20.49 | $21.17 | $20.25 | $20.26 | -0.99% | 1,446,980 |
| Aug 14, 2017 | $21.08 | $21.58 | $20.15 | $20.47 | -1.98% | 1,597,510 |
| Aug 7, 2017 | $23.91 | $24.48 | $20.01 | $20.88 | -12.56% | 2,871,480 |
| Jul 31, 2017 | $24.16 | $24.45 | $23.64 | $23.88 | -0.72% | 982,710 |
| Jul 24, 2017 | $24.19 | $24.95 | $23.70 | $24.05 | -0.13% | 1,292,840 |
| Jul 17, 2017 | $23.50 | $24.47 | $23.25 | $24.09 | +2.25% | 1,958,210 |
| Jul 10, 2017 | $22.90 | $23.60 | $22.52 | $23.56 | +3.78% | 1,886,850 |
| Jul 3, 2017 | $22.91 | $23.00 | $22.08 | $22.70 | -0.83% | 909,680 |
| Jun 26, 2017 | $23.58 | $23.76 | $22.74 | $22.89 | -2.88% | 1,342,040 |
| Jun 19, 2017 | $23.47 | $23.78 | $23.16 | $23.57 | +0.64% | 1,264,500 |
| Jun 12, 2017 | $22.65 | $24.05 | $22.40 | $23.42 | +3.13% | 1,901,750 |
| Jun 5, 2017 | $23.29 | $23.29 | $22.40 | $22.71 | -2.02% | 1,865,280 |
| May 30, 2017 | $22.60 | $23.58 | $22.36 | $23.18 | +2.69% | 2,568,990 |
| May 22, 2017 | $20.55 | $22.98 | $20.55 | $22.57 | +10.40% | 3,311,010 |
| May 15, 2017 | $19.99 | $20.55 | $19.75 | $20.44 | +2.25% | 3,026,460 |
| May 8, 2017 | $20.57 | $20.90 | $19.60 | $19.99 | -2.82% | 2,660,930 |
| May 1, 2017 | $21.34 | $21.45 | $20.33 | $20.57 | -2.89% | 2,233,640 |
| Apr 24, 2017 | $20.60 | $21.47 | $20.57 | $21.19 | +3.40% | 2,115,200 |
| Apr 17, 2017 | $20.33 | $21.03 | $20.30 | $20.49 | +1.35% | 1,375,760 |
| Apr 10, 2017 | $19.95 | $20.57 | $19.95 | $20.22 | +1.49% | 1,021,860 |
| Apr 3, 2017 | $20.61 | $20.61 | $19.81 | $19.92 | -3.31% | 1,985,440 |
| Mar 27, 2017 | $19.62 | $20.74 | $19.60 | $20.60 | +4.43% | 2,262,660 |
| Mar 20, 2017 | $19.43 | $20.06 | $19.26 | $19.73 | +1.67% | 2,983,830 |
| Mar 13, 2017 | $17.09 | $19.57 | $17.09 | $19.40 | +12.98% | 14,343,640 |
| Mar 6, 2017 | $17.38 | $17.96 | $17.13 | $17.17 | -1.46% | 1,259,800 |
| Feb 27, 2017 | $17.77 | $17.83 | $17.15 | $17.43 | -1.71% | 1,272,900 |
| Feb 21, 2017 | $17.79 | $18.13 | $17.64 | $17.73 | +0.15% | 876,620 |
| Feb 13, 2017 | $17.65 | $17.76 | $17.41 | $17.71 | +0.03% | 851,000 |
| Feb 6, 2017 | $17.10 | $18.40 | $17.06 | $17.70 | +3.41% | 1,010,660 |
| Jan 30, 2017 | $16.51 | $17.16 | $16.23 | $17.12 | +3.16% | 1,028,770 |
| Jan 23, 2017 | $16.63 | $17.03 | $16.53 | $16.59 | -0.44% | 1,078,510 |
| Jan 17, 2017 | $16.92 | $17.00 | $16.56 | $16.66 | -2.03% | 703,200 |
| Jan 9, 2017 | $17.70 | $17.70 | $16.78 | $17.01 | -4.01% | 1,252,380 |
| Jan 3, 2017 | $17.87 | $18.10 | $17.46 | $17.72 | -0.92% | 920,550 |
| Dec 27, 2016 | $17.83 | $18.23 | $17.72 | $17.89 | +0.73% | 1,274,800 |
| Dec 19, 2016 | $17.45 | $17.94 | $17.27 | $17.76 | +2.01% | 1,487,750 |
| Dec 12, 2016 | $16.70 | $17.47 | $16.52 | $17.41 | +4.13% | 1,790,030 |
| Dec 5, 2016 | $15.78 | $16.75 | $15.78 | $16.72 | +6.05% | 2,027,850 |
| Nov 28, 2016 | $16.61 | $16.74 | $15.72 | $15.76 | -4.97% | 1,789,870 |
| Nov 21, 2016 | $16.48 | $16.89 | $16.36 | $16.59 | +0.25% | 1,399,670 |
| Nov 14, 2016 | $16.75 | $16.81 | $16.27 | $16.54 | – | 1,970,190 |
Seasonality
COKE 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 | 0.1% | 0.9% | 3.4% | 3.3% | 4.6% | 1.3% | 0.6% | 7.0% | -4.3% | 1.4% | 14.6% | 2.2% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.6% | 33.1% | -5.3% | 7.1% | -15.5% | 10.2% | -1.4% | 4.1% | -3.2% | 11.2% | ||
| 2025 | 8.7% | 3.6% | -4.7% | 0.6% | -15.4% | -2.6% | 0.3% | 4.9% | -0.1% | 11.5% | 25.0% | -5.9% |
| 2024 | -5.4% | -2.4% | 0.7% | -2.4% | 18.8% | 10.6% | 5.7% | 17.1% | -1.9% | -14.4% | 16.0% | -3.4% |
| 2023 | -0.4% | 9.9% | -3.9% | 10.3% | 12.3% | -3.9% | -0.3% | 10.3% | -9.0% | 0.1% | 15.4% | 26.4% |
| 2022 | -7.4% | -13.3% | -0.0% | -11.1% | 28.0% | -0.2% | -9.0% | -7.5% | -13.2% | 18.3% | 1.0% | 4.2% |
| 2021 | 0.3% | -3.8% | 12.5% | 1.6% | 38.1% | -0.7% | -0.7% | 1.8% | -2.9% | 1.9% | 42.1% | 8.5% |
| 2020 | -4.6% | -27.5% | 6.2% | 13.0% | 3.4% | -5.8% | 0.3% | 19.1% | -11.9% | -4.8% | 14.3% | 1.8% |
| 2019 | 21.8% | 14.9% | 16.1% | 13.0% | -7.1% | -0.9% | -1.8% | 14.7% | -9.7% | -9.6% | -1.5% | 5.1% |
| 2018 | -5.8% | -7.9% | -7.5% | -2.3% | -24.3% | 6.1% | 7.6% | 16.8% | 7.5% | -5.2% | 23.1% | -16.5% |
| 2017 | -5.5% | 1.9% | 19.7% | 3.0% | 7.5% | 0.5% | 5.0% | -11.0% | 1.0% | 4.7% | -4.4% | -0.2% |