COKE
Coca-Cola Consolidated, Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:53 PM EST
214.40USD+3.575%(+7.40)617,338
Pre-marketNov 13, 2026 9:09:30 AM EST
210.21USD+1.553%(+3.21)
After-hoursNov 13, 2026 4:00:30 PM EST
214.34USD-0.028%(-0.06)
COKE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 207.32 | 214.81 | 202.85 | 214.34 | +3.546% | 617,338 | 0.000% | |
| 2026-11-12 | 213.00 | 213.14 | 207.00 | 207.00 | -2.285% | 359,237 | +3.546% | |
| 2026-11-11 | 213.78 | 213.78 | 207.50 | 211.84 | -1.139% | 386,592 | +1.180% | |
| 2026-11-10 | 207.98 | 214.53 | 206.10 | 214.28 | +3.034% | 391,205 | +0.028% | |
| 2026-11-09 | 207.08 | 209.89 | 198.66 | 207.97 | +0.038% | 618,221 | +3.063% | |
| 2026-11-06 | 208.36 | 214.67 | 204.87 | 207.89 | -2.169% | 689,803 | +3.103% | |
| 2026-11-05 | 206.43 | 219.99 | 200.96 | 212.50 | +4.075% | 867,913 | +0.866% | |
| 2026-11-04 | 211.68 | 211.68 | 201.81 | 204.18 | -1.008% | 711,914 | +4.976% | |
| 2026-11-03 | 207.01 | 214.90 | 206.15 | 206.26 | -1.537% | 800,145 | +3.917% | |
| 2026-11-02 | 211.99 | 212.37 | 205.71 | 209.48 | -0.390% | 580,340 | +2.320% | |
| 2026-10-30 | 212.44 | 215.00 | 209.01 | 210.30 | +0.449% | 381,449 | +1.921% | |
| 2026-10-29 | 214.45 | 215.50 | 205.83 | 209.36 | -0.456% | 696,773 | +2.379% | |
| 2026-10-28 | 205.25 | 211.00 | 204.76 | 210.32 | +1.796% | 453,315 | +1.911% | |
| 2026-10-27 | 206.23 | 210.78 | 204.76 | 206.61 | -1.016% | 510,383 | +3.741% | |
| 2026-10-26 | 203.31 | 210.55 | 202.77 | 208.73 | +2.666% | 390,618 | +2.688% | |
| 2026-10-23 | 215.34 | 215.93 | 201.49 | 203.31 | -5.406% | 699,038 | +5.425% | Div $0.250 |
| 2026-10-22 | 210.89 | 215.15 | 208.31 | 214.93 | +2.499% | 487,352 | -0.275% | |
| 2026-10-21 | 211.21 | 213.79 | 206.25 | 209.69 | -1.642% | 677,684 | +2.218% | |
| 2026-10-20 | 212.25 | 215.99 | 210.96 | 213.19 | +1.558% | 452,024 | +0.539% | |
| 2026-10-19 | 206.77 | 214.56 | 206.77 | 209.92 | -0.195% | 589,055 | +2.106% | |
| 2026-10-16 | 206.67 | 210.79 | 205.73 | 210.33 | +2.826% | 468,232 | +1.907% | |
| 2026-10-15 | 202.21 | 211.86 | 202.21 | 204.55 | +2.275% | 657,448 | +4.786% | |
| 2026-10-14 | 195.43 | 200.89 | 194.36 | 200.00 | +3.008% | 398,126 | +7.170% | |
| 2026-10-13 | 198.72 | 199.64 | 193.84 | 194.16 | -1.552% | 323,344 | +10.393% | |
| 2026-10-12 | 198.03 | 199.46 | 193.38 | 197.22 | +0.499% | 410,201 | +8.681% | |
| 2026-10-09 | 191.86 | 199.07 | 191.86 | 196.24 | +2.283% | 595,974 | +9.223% | |
| 2026-10-08 | 190.75 | 193.75 | 189.56 | 191.86 | +2.026% | 392,486 | +11.717% | |
| 2026-10-07 | 195.37 | 195.94 | 187.80 | 188.05 | -3.371% | 409,342 | +13.980% | |
| 2026-10-06 | 194.72 | 198.49 | 194.05 | 194.61 | +0.180% | 371,482 | +10.138% | |
| 2026-10-05 | 192.04 | 194.51 | 189.41 | 194.26 | +1.156% | 462,939 | +10.337% | |
| 2026-10-02 | 187.65 | 192.95 | 186.49 | 192.04 | +2.635% | 457,958 | +11.612% | |
| 2026-10-01 | 188.55 | 191.79 | 186.85 | 187.11 | -1.141% | 525,341 | +14.553% | |
| 2026-09-30 | 192.07 | 193.47 | 188.51 | 189.27 | -0.828% | 374,745 | +13.246% | |
| 2026-09-29 | 192.26 | 193.74 | 189.29 | 190.85 | -1.405% | 330,690 | +12.308% | |
| 2026-09-28 | 190.25 | 194.66 | 187.97 | 193.57 | +1.724% | 491,391 | +10.730% | |
| 2026-09-25 | 189.00 | 190.60 | 184.44 | 190.29 | +0.337% | 424,633 | +12.639% | |
| 2026-09-24 | 187.50 | 190.89 | 185.58 | 189.65 | +1.152% | 442,099 | +13.019% | |
| 2026-09-23 | 190.85 | 191.04 | 186.71 | 187.49 | -1.827% | 476,538 | +14.321% | |
| 2026-09-22 | 191.41 | 195.20 | 190.50 | 190.98 | +0.569% | 495,519 | +12.232% | |
| 2026-09-21 | 193.70 | 194.98 | 189.70 | 189.90 | -1.135% | 521,958 | +12.870% | |
| 2026-09-18 | 197.92 | 198.01 | 190.80 | 192.08 | -3.463% | 2,225,872 | +11.589% | |
| 2026-09-17 | 199.70 | 201.80 | 196.50 | 198.97 | +0.151% | 490,182 | +7.725% | |
| 2026-09-16 | 198.35 | 202.00 | 196.00 | 198.67 | +0.020% | 400,441 | +7.887% | |
| 2026-09-15 | 199.76 | 201.97 | 198.16 | 198.63 | -1.017% | 592,810 | +7.909% | |
| 2026-09-14 | 194.26 | 201.28 | 194.16 | 200.67 | +4.185% | 678,338 | +6.812% | |
| 2026-09-11 | 190.59 | 193.51 | 186.96 | 192.61 | +2.018% | 703,368 | +11.282% | |
| 2026-09-10 | 189.57 | 191.04 | 187.23 | 188.80 | -0.116% | 379,933 | +13.528% | |
| 2026-09-09 | 187.67 | 189.37 | 184.47 | 189.02 | +0.393% | 512,081 | +13.395% | |
| 2026-09-08 | 189.00 | 190.84 | 187.25 | 188.28 | -0.555% | 471,566 | +13.841% | |
| 2026-09-04 | 196.11 | 196.31 | 188.33 | 189.33 | -4.088% | 433,248 | +13.210% | |
| 2026-09-03 | 195.90 | 199.15 | 194.00 | 197.40 | +1.096% | 289,973 | +8.582% | |
| 2026-09-02 | 193.45 | 197.85 | 189.87 | 195.26 | +1.087% | 354,458 | +9.772% | |
| 2026-09-01 | 196.83 | 197.99 | 192.31 | 193.16 | -1.232% | 321,566 | +10.965% | |
| 2026-08-31 | 198.49 | 198.49 | 192.03 | 195.57 | -1.471% | 651,813 | +9.598% | |
| 2026-08-28 | 195.30 | 199.89 | 194.55 | 198.49 | +1.999% | 577,333 | +7.985% | |
| 2026-08-27 | 190.66 | 198.00 | 187.28 | 194.60 | +0.299% | 492,743 | +10.144% | |
| 2026-08-26 | 196.81 | 197.40 | 193.00 | 194.02 | -1.277% | 462,590 | +10.473% | |
| 2026-08-25 | 192.59 | 197.15 | 190.90 | 196.53 | +2.040% | 413,676 | +9.062% | |
| 2026-08-24 | 190.52 | 193.95 | 189.99 | 192.60 | +1.851% | 351,831 | +11.288% | |
| 2026-08-21 | 187.90 | 190.74 | 184.69 | 189.10 | +0.800% | 396,471 | +13.347% | |
| 2026-08-20 | 186.38 | 190.85 | 185.58 | 187.60 | +0.407% | 375,975 | +14.254% | |
| 2026-08-19 | 188.93 | 192.41 | 186.29 | 186.84 | -0.954% | 344,093 | +14.718% | |
| 2026-08-18 | 187.50 | 190.35 | 186.35 | 188.64 | +1.305% | 311,353 | +13.624% | |
| 2026-08-17 | 187.43 | 189.35 | 185.00 | 186.21 | -1.533% | 419,846 | +15.107% | |
| 2026-08-14 | 190.25 | 192.16 | 184.92 | 189.11 | -0.552% | 364,210 | +13.341% | |
| 2026-08-13 | 189.13 | 190.70 | 187.49 | 190.16 | +0.736% | 331,772 | +12.716% | |
| 2026-08-12 | 181.05 | 188.82 | 180.50 | 188.77 | +3.885% | 646,714 | +13.546% | |
| 2026-08-11 | 185.50 | 189.15 | 177.62 | 181.71 | -2.070% | 547,891 | +17.957% | |
| 2026-08-10 | 190.94 | 192.00 | 185.38 | 185.55 | -3.855% | 420,043 | +15.516% | |
| 2026-08-07 | 186.00 | 193.95 | 183.91 | 192.99 | +2.529% | 353,795 | +11.063% | |
| 2026-08-06 | 184.74 | 194.76 | 176.25 | 188.23 | +1.889% | 1,060,457 | +13.871% | |
| 2026-08-05 | 182.90 | 185.40 | 180.00 | 184.74 | +2.066% | 664,096 | +16.023% | |
| 2026-08-04 | 179.50 | 181.13 | 176.24 | 181.00 | +0.133% | 640,941 | +18.420% | |
| 2026-08-03 | 188.74 | 191.00 | 179.25 | 180.76 | -3.800% | 488,302 | +18.577% | |
| 2026-07-31 | 189.34 | 189.99 | 186.00 | 187.90 | -1.017% | 305,877 | +14.071% | |
| 2026-07-30 | 191.88 | 191.88 | 186.96 | 189.83 | -1.331% | 340,200 | +12.912% | |
| 2026-07-29 | 194.26 | 197.35 | 191.70 | 192.39 | -1.338% | 440,207 | +11.409% | |
| 2026-07-28 | 190.00 | 200.01 | 190.00 | 195.00 | +4.681% | 531,358 | +9.918% | |
| 2026-07-27 | 184.70 | 188.02 | 183.73 | 186.28 | +0.855% | 302,689 | +15.063% | |
| 2026-07-24 | 179.20 | 185.37 | 177.89 | 184.70 | +3.508% | 393,870 | +16.048% | Div $0.250 |
| 2026-07-23 | 184.19 | 185.67 | 174.50 | 178.44 | -3.211% | 845,470 | +20.119% | |
| 2026-07-22 | 184.00 | 185.80 | 182.60 | 184.36 | +0.694% | 353,236 | +16.262% | |
| 2026-07-21 | 181.39 | 183.56 | 180.11 | 183.09 | +0.615% | 377,929 | +17.068% | |
| 2026-07-20 | 180.48 | 184.40 | 180.01 | 181.97 | +0.681% | 372,306 | +17.789% | |
| 2026-07-17 | 183.85 | 184.78 | 179.12 | 180.74 | -0.937% | 367,535 | +18.590% | |
| 2026-07-16 | 177.90 | 182.63 | 176.96 | 182.45 | +3.073% | 456,023 | +17.479% | |
| 2026-07-15 | 176.49 | 182.07 | 176.13 | 177.01 | -0.079% | 474,183 | +21.089% | |
| 2026-07-14 | 178.54 | 179.98 | 174.50 | 177.15 | -0.483% | 521,365 | +20.994% | |
| 2026-07-13 | 180.36 | 183.00 | 177.10 | 178.01 | -0.719% | 365,339 | +20.409% | |
| 2026-07-10 | 175.50 | 182.97 | 174.59 | 179.30 | +2.165% | 594,226 | +19.543% | |
| 2026-07-09 | 175.19 | 177.41 | 173.00 | 175.50 | -0.159% | 653,726 | +22.131% | |
| 2026-07-08 | 177.64 | 177.64 | 166.90 | 175.78 | -1.047% | 1,505,947 | +21.937% | |
| 2026-07-07 | 191.07 | 196.97 | 176.78 | 177.64 | -5.450% | 871,768 | +20.660% | |
| 2026-07-06 | 194.51 | 194.51 | 186.50 | 187.88 | -3.962% | 503,480 | +14.083% | |
| 2026-07-02 | 194.83 | 199.43 | 192.56 | 195.63 | +0.923% | 622,621 | +9.564% | |
| 2026-07-01 | 192.04 | 199.62 | 191.47 | 193.84 | +1.529% | 607,673 | +10.576% | |
| 2026-06-30 | 191.21 | 195.72 | 189.70 | 190.92 | -0.707% | 534,447 | +12.267% | |
| 2026-06-29 | 187.69 | 192.54 | 187.41 | 192.28 | +2.260% | 416,131 | +11.473% | |
| 2026-06-26 | 181.00 | 188.84 | 180.14 | 188.03 | +4.910% | 888,524 | +13.992% | |
| 2026-06-25 | 176.79 | 180.97 | 172.93 | 179.23 | +0.952% | 565,576 | +19.589% | |
| 2026-06-24 | 183.33 | 186.89 | 176.50 | 177.54 | -2.989% | 715,500 | +20.728% | |
| 2026-06-23 | 180.57 | 184.73 | 179.20 | 183.01 | +2.297% | 518,107 | +17.119% | |
| 2026-06-22 | 181.93 | 183.83 | 178.12 | 178.90 | -1.454% | 306,419 | +19.810% | |
| 2026-06-18 | 183.77 | 185.00 | 178.31 | 181.54 | -1.144% | 937,903 | +18.068% | |
| 2026-06-17 | 185.13 | 186.19 | 182.14 | 183.64 | -1.354% | 302,570 | +16.717% | |
| 2026-06-16 | 186.68 | 188.92 | 184.21 | 186.16 | +0.394% | 346,175 | +15.138% | |
| 2026-06-15 | 185.63 | 187.03 | 179.32 | 185.43 | -1.309% | 426,846 | +15.591% | |
| 2026-06-12 | 186.75 | 188.87 | 182.87 | 187.89 | +0.853% | 296,192 | +14.077% | |
| 2026-06-11 | 190.85 | 192.56 | 186.00 | 186.30 | -2.502% | 326,921 | +15.051% | |
| 2026-06-10 | 186.58 | 194.21 | 185.87 | 191.08 | +3.236% | 687,741 | +12.173% | |
| 2026-06-09 | 179.57 | 186.33 | 178.51 | 185.09 | +3.512% | 766,894 | +15.803% | |
| 2026-06-08 | 178.51 | 182.13 | 176.39 | 178.81 | -0.611% | 481,544 | +19.870% | |
| 2026-06-05 | 170.86 | 183.30 | 170.86 | 179.91 | +5.662% | 740,895 | +19.137% | |
| 2026-06-04 | 178.57 | 180.00 | 169.50 | 170.27 | -3.987% | 400,114 | +25.882% | |
| 2026-06-03 | 175.92 | 178.61 | 175.00 | 177.34 | +1.337% | 349,773 | +20.864% | |
| 2026-06-02 | 171.92 | 179.30 | 171.50 | 175.00 | +1.667% | 509,459 | +22.480% | |
| 2026-06-01 | 171.03 | 175.13 | 169.00 | 172.13 | -0.652% | 391,017 | +24.522% | |
| 2026-05-29 | 174.04 | 175.87 | 172.51 | 173.26 | -0.802% | 504,214 | +23.710% | |
| 2026-05-28 | 176.93 | 178.11 | 173.00 | 174.66 | -1.283% | 399,927 | +22.718% | |
| 2026-05-27 | 176.26 | 177.84 | 174.00 | 176.93 | +0.283% | 337,107 | +21.144% | |
| 2026-05-26 | 175.79 | 182.49 | 174.14 | 176.43 | +0.513% | 532,809 | +21.487% | |
| 2026-05-22 | 176.50 | 176.81 | 167.31 | 175.53 | -0.459% | 1,022,942 | +22.110% | |
| 2026-05-21 | 175.22 | 178.49 | 171.94 | 176.34 | +0.068% | 500,260 | +21.549% | |
| 2026-05-20 | 173.66 | 178.74 | 172.08 | 176.22 | +1.650% | 700,954 | +21.632% | |
| 2026-05-19 | 172.28 | 174.15 | 168.66 | 173.36 | +0.656% | 780,859 | +23.639% | |
| 2026-05-18 | 171.19 | 174.48 | 169.00 | 172.23 | +1.151% | 829,011 | +24.450% | |
| 2026-05-15 | 164.49 | 170.33 | 163.43 | 170.27 | +4.185% | 715,544 | +25.882% | |
| 2026-05-14 | 164.85 | 167.10 | 161.00 | 163.43 | -0.940% | 537,454 | +31.151% | |
| 2026-05-13 | 172.83 | 175.95 | 164.72 | 164.98 | -4.337% | 885,463 | +29.919% | |
| 2026-05-12 | 170.85 | 173.22 | 164.23 | 172.46 | +1.161% | 916,162 | +24.284% | |
| 2026-05-11 | 174.40 | 175.49 | 168.71 | 170.48 | -2.197% | 890,259 | +25.727% | |
| 2026-05-08 | 180.70 | 183.79 | 170.75 | 174.31 | -1.858% | 1,096,867 | +22.965% | |
| 2026-05-07 | 207.35 | 207.75 | 168.01 | 177.61 | -15.633% | 2,145,169 | +20.680% | |
| 2026-05-06 | 215.60 | 218.73 | 206.12 | 210.52 | -2.266% | 642,696 | +1.815% | |
| 2026-05-05 | 210.00 | 215.61 | 209.50 | 215.40 | +2.684% | 373,977 | -0.492% | |
| 2026-05-04 | 203.92 | 210.04 | 200.40 | 209.77 | +2.869% | 456,056 | +2.179% | |
| 2026-05-01 | 206.01 | 207.60 | 200.29 | 203.92 | -0.561% | 378,662 | +5.110% | |
| 2026-04-30 | 203.65 | 206.81 | 202.71 | 205.07 | +1.550% | 309,423 | +4.520% | |
| 2026-04-29 | 200.97 | 203.70 | 200.24 | 201.94 | +0.483% | 387,907 | +6.140% | |
| 2026-04-28 | 197.10 | 201.72 | 195.66 | 200.97 | +3.668% | 309,602 | +6.653% | |
| 2026-04-27 | 195.59 | 196.50 | 193.11 | 193.86 | -0.885% | 270,484 | +10.564% | |
| 2026-04-24 | 192.16 | 196.72 | 188.98 | 195.59 | +1.516% | 362,288 | +9.586% | Div $0.250 |
| 2026-04-23 | 187.75 | 192.94 | 187.61 | 192.67 | +2.867% | 442,465 | +11.247% | |
| 2026-04-22 | 185.49 | 188.63 | 185.49 | 187.30 | +1.463% | 320,430 | +14.437% | |
| 2026-04-21 | 185.99 | 187.26 | 183.60 | 184.60 | -0.747% | 348,075 | +16.111% | |
| 2026-04-20 | 189.25 | 190.00 | 184.95 | 185.99 | -2.203% | 297,936 | +15.243% | |
| 2026-04-17 | 186.08 | 191.21 | 186.08 | 190.18 | +2.159% | 427,457 | +12.704% | |
| 2026-04-16 | 187.46 | 191.10 | 184.00 | 186.16 | -0.693% | 419,228 | +15.138% | |
| 2026-04-15 | 192.20 | 192.20 | 184.18 | 187.46 | -2.415% | 616,113 | +14.339% | |
| 2026-04-14 | 198.12 | 201.82 | 191.21 | 192.10 | -3.219% | 487,791 | +11.577% | |
| 2026-04-13 | 203.11 | 203.38 | 196.47 | 198.49 | -2.424% | 332,130 | +7.985% | |
| 2026-04-10 | 208.85 | 209.47 | 201.50 | 203.42 | -2.688% | 416,731 | +5.368% | |
| 2026-04-09 | 202.02 | 209.28 | 201.18 | 209.04 | +3.301% | 364,116 | +2.535% | |
| 2026-04-08 | 199.33 | 204.00 | 198.00 | 202.36 | +2.783% | 548,755 | +5.920% | |
| 2026-04-07 | 196.77 | 200.88 | 195.59 | 196.88 | -0.551% | 386,508 | +8.868% | |
| 2026-04-06 | 193.35 | 199.00 | 190.00 | 197.97 | +1.685% | 315,006 | +8.269% | |
| 2026-04-02 | 201.01 | 203.41 | 192.68 | 194.69 | -3.144% | 622,462 | +10.093% | |
| 2026-04-01 | 192.31 | 201.23 | 190.22 | 201.01 | +4.835% | 513,636 | +6.632% | |
| 2026-03-31 | 186.70 | 192.15 | 186.00 | 191.74 | +3.203% | 475,430 | +11.787% | |
| 2026-03-30 | 182.17 | 186.16 | 180.41 | 185.79 | +2.477% | 381,487 | +15.367% | |
| 2026-03-27 | 179.41 | 184.84 | 178.50 | 181.30 | +0.711% | 410,835 | +18.224% | |
| 2026-03-26 | 185.39 | 185.39 | 177.28 | 180.02 | -3.392% | 600,512 | +19.065% | |
| 2026-03-25 | 186.00 | 191.00 | 185.61 | 186.34 | +0.480% | 606,338 | +15.026% | |
| 2026-03-24 | 187.42 | 187.42 | 178.00 | 185.45 | -1.561% | 824,156 | +15.578% | |
| 2026-03-23 | 203.50 | 203.50 | 187.39 | 188.39 | -6.483% | 1,094,402 | +13.775% | |
| 2026-03-20 | 210.31 | 210.31 | 200.41 | 201.45 | -4.267% | 1,418,342 | +6.399% | |
| 2026-03-19 | 212.84 | 215.83 | 210.02 | 210.43 | -1.137% | 426,796 | +1.858% | |
| 2026-03-18 | 215.61 | 216.21 | 210.00 | 212.85 | -1.704% | 363,763 | +0.700% | |
| 2026-03-17 | 214.25 | 218.33 | 213.00 | 216.54 | +1.410% | 291,168 | -1.016% | |
| 2026-03-16 | 217.00 | 219.65 | 212.57 | 213.53 | -1.558% | 502,768 | +0.379% | |
| 2026-03-13 | 211.57 | 217.00 | 210.00 | 216.91 | +3.438% | 496,994 | -1.185% | |
| 2026-03-12 | 209.68 | 216.53 | 209.29 | 209.70 | +0.196% | 717,751 | +2.213% | |
| 2026-03-11 | 207.66 | 210.15 | 202.02 | 209.29 | +0.785% | 359,237 | +2.413% | |
| 2026-03-10 | 206.91 | 209.86 | 205.50 | 207.66 | +0.362% | 299,280 | +3.217% | |
| 2026-03-09 | 201.79 | 207.17 | 197.51 | 206.91 | +1.233% | 375,006 | +3.591% | |
| 2026-03-06 | 203.01 | 204.78 | 200.11 | 204.39 | +0.383% | 360,043 | +4.868% | |
| 2026-03-05 | 207.32 | 208.21 | 201.59 | 203.61 | -1.804% | 310,919 | +5.270% | |
| 2026-03-04 | 205.20 | 208.85 | 200.06 | 207.35 | +1.270% | 333,149 | +3.371% | |
| 2026-03-03 | 203.52 | 206.85 | 202.32 | 204.75 | -0.790% | 636,018 | +4.684% | |
| 2026-03-02 | 201.36 | 209.24 | 200.09 | 206.38 | +1.966% | 751,127 | +3.857% | |
| 2026-02-27 | 200.43 | 203.61 | 196.01 | 202.40 | +1.469% | 907,549 | +5.899% | |
| 2026-02-26 | 201.86 | 205.00 | 198.91 | 199.47 | -0.330% | 793,355 | +7.455% | |
| 2026-02-25 | 194.96 | 200.92 | 193.18 | 200.13 | +2.526% | 506,100 | +7.100% | |
| 2026-02-24 | 185.70 | 195.30 | 185.10 | 195.20 | +5.343% | 502,555 | +9.805% | |
| 2026-02-23 | 182.01 | 188.11 | 179.60 | 185.30 | +1.690% | 498,727 | +15.672% | |
| 2026-02-20 | 177.83 | 184.79 | 177.14 | 182.22 | +3.071% | 533,667 | +17.627% | |
| 2026-02-19 | 168.21 | 185.99 | 168.06 | 176.79 | +3.817% | 886,706 | +21.240% | |
| 2026-02-18 | 166.00 | 170.72 | 163.21 | 170.29 | +2.523% | 444,338 | +25.868% | |
| 2026-02-17 | 163.05 | 167.05 | 162.50 | 166.10 | +2.588% | 563,820 | +29.043% | |
| 2026-02-13 | 163.51 | 164.59 | 159.95 | 161.91 | -1.093% | 390,579 | +32.382% | |
| 2026-02-12 | 159.50 | 166.48 | 157.91 | 163.70 | +2.865% | 413,588 | +30.935% | |
| 2026-02-11 | 156.66 | 159.40 | 154.98 | 159.14 | +1.706% | 294,286 | +34.686% | |
| 2026-02-10 | 153.88 | 156.66 | 152.94 | 156.47 | +1.545% | 428,041 | +36.985% | |
| 2026-02-09 | 158.13 | 159.00 | 153.30 | 154.09 | -2.314% | 411,436 | +39.101% | |
| 2026-02-06 | 156.00 | 159.75 | 155.96 | 157.74 | +1.454% | 411,892 | +35.882% | |
| 2026-02-05 | 151.68 | 156.85 | 150.94 | 155.48 | +3.653% | 623,877 | +37.857% | |
| 2026-02-04 | 157.05 | 157.55 | 148.81 | 150.00 | -3.797% | 691,470 | +42.893% | |
| 2026-02-03 | 153.28 | 156.39 | 152.51 | 155.92 | +1.319% | 308,844 | +37.468% | |
| 2026-02-02 | 152.26 | 155.00 | 151.55 | 153.89 | +1.203% | 344,430 | +39.281% | |
| 2026-01-30 | 148.57 | 152.24 | 146.80 | 152.06 | +1.849% | 423,411 | +40.958% | |
| 2026-01-29 | 149.75 | 151.55 | 148.24 | 149.30 | -0.134% | 424,834 | +43.563% | |
| 2026-01-28 | 149.82 | 150.32 | 147.63 | 149.50 | -0.664% | 275,710 | +43.371% | |
| 2026-01-27 | 149.15 | 151.28 | 148.26 | 150.50 | +0.898% | 221,573 | +42.419% | |
| 2026-01-26 | 150.60 | 151.46 | 148.94 | 149.16 | -0.699% | 260,245 | +43.698% | |
| 2026-01-23 | 149.00 | 150.60 | 148.50 | 150.21 | +0.200% | 233,296 | +42.694% | Div $0.250 |
| 2026-01-22 | 153.54 | 154.00 | 149.11 | 149.91 | -2.656% | 357,243 | +42.979% | |
| 2026-01-21 | 153.11 | 155.41 | 152.90 | 154.00 | +0.581% | 344,473 | +39.182% | |
| 2026-01-20 | 150.99 | 153.74 | 150.10 | 153.11 | +1.076% | 441,964 | +39.991% | |
| 2026-01-16 | 149.35 | 151.87 | 147.28 | 151.48 | +0.418% | 445,903 | +41.497% | |
| 2026-01-15 | 152.47 | 153.27 | 148.18 | 150.85 | -0.913% | 645,719 | +42.088% | |
| 2026-01-14 | 152.13 | 154.50 | 151.87 | 152.24 | +0.178% | 352,638 | +40.791% | |
| 2026-01-13 | 149.99 | 152.09 | 149.09 | 151.97 | +1.192% | 275,628 | +41.041% | |
| 2026-01-12 | 150.52 | 151.95 | 149.25 | 150.18 | -0.113% | 402,227 | +42.722% | |
| 2026-01-09 | 149.51 | 150.95 | 148.00 | 150.35 | +0.314% | 301,530 | +42.561% | |
| 2026-01-08 | 147.64 | 150.59 | 147.64 | 149.88 | +1.966% | 549,806 | +43.008% | |
| 2026-01-07 | 145.63 | 147.77 | 145.00 | 146.99 | +0.972% | 408,505 | +45.819% | |
| 2026-01-06 | 149.00 | 149.10 | 142.83 | 145.57 | -2.364% | 464,940 | +47.237% | |
| 2026-01-05 | 148.68 | 150.88 | 148.58 | 149.10 | -0.494% | 612,166 | +43.756% | |
| 2026-01-02 | 153.30 | 154.02 | 149.35 | 149.84 | -2.257% | 613,081 | +43.046% | |
| 2025-12-31 | 154.42 | 156.00 | 153.20 | 153.30 | -0.879% | 648,563 | +39.817% | |
| 2025-12-30 | 153.80 | 155.20 | 153.11 | 154.66 | +0.026% | 461,055 | +38.588% | |
| 2025-12-29 | 160.63 | 161.20 | 150.29 | 154.62 | -3.742% | 891,103 | +38.624% | |
| 2025-12-26 | 162.04 | 162.07 | 160.27 | 160.63 | -0.870% | 375,026 | +33.437% | |
| 2025-12-24 | 163.92 | 163.92 | 161.65 | 162.04 | -0.869% | 224,550 | +32.276% | |
| 2025-12-23 | 164.25 | 164.62 | 162.64 | 163.46 | -0.867% | 298,786 | +31.127% | |
| 2025-12-22 | 165.68 | 166.18 | 163.00 | 164.89 | -0.776% | 520,164 | +29.990% | |
| 2025-12-19 | 166.00 | 169.49 | 165.32 | 166.18 | +0.096% | 2,023,351 | +28.981% | |
| 2025-12-18 | 163.61 | 166.74 | 162.72 | 166.02 | +1.473% | 869,413 | +29.105% | |
| 2025-12-17 | 162.80 | 164.25 | 160.30 | 163.61 | +0.393% | 626,253 | +31.007% | |
| 2025-12-16 | 166.43 | 166.82 | 161.07 | 162.97 | -1.784% | 513,939 | +31.521% | |
| 2025-12-15 | 165.67 | 168.80 | 165.39 | 165.93 | +0.090% | 649,413 | +29.175% | |
| 2025-12-12 | 161.91 | 166.36 | 161.55 | 165.78 | +2.995% | 489,825 | +29.292% | |
| 2025-12-11 | 163.56 | 164.60 | 160.24 | 160.96 | -0.844% | 440,747 | +33.164% | |
| 2025-12-10 | 163.83 | 165.31 | 159.13 | 162.33 | -0.551% | 614,267 | +32.040% | |
| 2025-12-09 | 165.21 | 167.60 | 162.57 | 163.23 | -0.778% | 452,699 | +31.312% | |
| 2025-12-08 | 167.30 | 168.08 | 163.20 | 164.51 | -2.124% | 543,680 | +30.290% | |
| 2025-12-05 | 165.98 | 168.21 | 165.21 | 168.08 | +1.430% | 328,754 | +27.523% | |
| 2025-12-04 | 164.23 | 165.78 | 164.00 | 165.71 | +0.809% | 250,781 | +29.346% | |
| 2025-12-03 | 162.73 | 165.00 | 162.73 | 164.38 | +1.132% | 290,411 | +30.393% | |
| 2025-12-02 | 162.23 | 163.53 | 160.59 | 162.54 | +0.247% | 343,498 | +31.869% | |
| 2025-12-01 | 163.20 | 165.06 | 162.03 | 162.14 | -0.497% | 607,214 | +32.194% | |
| 2025-11-28 | 163.91 | 164.98 | 162.07 | 162.95 | -0.586% | 266,113 | +31.537% | |
| 2025-11-26 | 162.85 | 165.68 | 162.36 | 163.91 | +0.967% | 601,521 | +30.767% | |
| 2025-11-25 | 162.25 | 165.88 | 160.83 | 162.34 | +0.365% | 623,847 | +32.032% | |
| 2025-11-24 | 161.51 | 163.62 | 161.00 | 161.75 | +0.149% | 525,322 | +32.513% | |
| 2025-11-21 | 163.86 | 165.19 | 161.30 | 161.51 | -1.145% | 725,229 | +32.710% | |
| 2025-11-20 | 163.66 | 166.21 | 163.25 | 163.38 | -0.171% | 445,990 | +31.191% | |
| 2025-11-19 | 161.90 | 164.91 | 160.89 | 163.66 | +1.319% | 418,303 | +30.967% | |
| 2025-11-18 | 160.00 | 162.67 | 158.99 | 161.53 | +1.178% | 399,909 | +32.694% | |
| 2025-11-17 | 159.50 | 162.41 | 157.11 | 159.65 | +0.069% | 395,179 | +34.256% | |
| 2025-11-14 | 160.87 | 161.93 | 158.01 | 159.54 | -1.195% | 518,484 | +34.349% | |
| 2025-11-13 | 155.84 | 162.43 | 155.50 | 161.47 | +3.619% | 833,601 | +32.743% | |
| 2025-11-12 | 152.30 | 158.14 | 151.95 | 155.83 | +2.331% | 694,768 | +37.547% | |
| 2025-11-11 | 145.50 | 154.44 | 145.50 | 152.28 | +4.674% | 819,946 | +40.754% | |
| 2025-11-10 | 138.29 | 146.37 | 136.97 | 145.48 | +5.589% | 756,335 | +47.333% | |
| 2025-11-07 | 136.42 | 138.41 | 136.11 | 137.78 | +1.600% | 304,907 | +55.567% | |
| 2025-11-06 | 134.53 | 136.16 | 133.80 | 135.61 | +0.646% | 258,571 | +58.056% | |
| 2025-11-05 | 134.00 | 137.00 | 133.82 | 134.74 | +0.861% | 380,838 | +59.077% | |
| 2025-11-04 | 131.90 | 133.89 | 131.00 | 133.59 | +2.000% | 378,415 | +60.446% | |
| 2025-11-03 | 130.33 | 131.50 | 127.09 | 130.97 | +0.453% | 368,573 | +63.656% | |
| 2025-10-31 | 131.44 | 131.49 | 129.30 | 130.38 | -1.593% | 387,984 | +64.396% | |
| 2025-10-30 | 130.21 | 138.90 | 129.28 | 132.49 | +3.532% | 695,714 | +61.778% | |
| 2025-10-29 | 127.00 | 128.00 | 126.00 | 127.97 | -0.125% | 556,716 | +67.492% | |
| 2025-10-28 | 128.45 | 129.49 | 126.00 | 128.13 | -0.031% | 586,220 | +67.283% | |
| 2025-10-27 | 127.71 | 129.35 | 127.62 | 128.17 | +0.399% | 346,914 | +67.231% | |
| 2025-10-24 | 127.78 | 128.06 | 126.75 | 127.66 | -0.039% | 323,201 | +67.899% | Div $0.250 |
| 2025-10-23 | 129.22 | 129.44 | 127.06 | 127.71 | -1.169% | 346,641 | +67.833% | |
| 2025-10-22 | 133.63 | 133.63 | 128.60 | 129.22 | -2.710% | 440,538 | +65.872% | |
| 2025-10-21 | 133.35 | 133.90 | 132.64 | 132.82 | +0.136% | 367,303 | +61.376% | |
| 2025-10-20 | 132.00 | 133.46 | 131.70 | 132.64 | +0.729% | 350,199 | +61.595% | |
| 2025-10-17 | 130.99 | 131.88 | 129.79 | 131.68 | +0.835% | 379,877 | +62.773% | |
| 2025-10-16 | 127.37 | 130.89 | 126.68 | 130.59 | +2.932% | 559,372 | +64.132% | |
| 2025-10-15 | 126.81 | 128.90 | 126.58 | 126.87 | +0.134% | 525,369 | +68.945% | |
| 2025-10-14 | 124.73 | 127.09 | 124.02 | 126.70 | +1.579% | 388,791 | +69.171% | |
| 2025-10-13 | 123.54 | 125.67 | 123.42 | 124.73 | +0.201% | 476,818 | +71.843% | |
| 2025-10-10 | 123.95 | 125.84 | 123.38 | 124.48 | +1.039% | 771,394 | +72.188% | |
| 2025-10-09 | 120.30 | 124.36 | 119.81 | 123.20 | +2.727% | 772,387 | +73.977% | |
| 2025-10-08 | 120.41 | 120.78 | 119.17 | 119.93 | +0.092% | 357,870 | +78.721% | |
| 2025-10-07 | 118.92 | 120.18 | 118.25 | 119.82 | +0.867% | 395,736 | +78.885% | |
| 2025-10-06 | 119.78 | 120.70 | 118.02 | 118.79 | -1.542% | 570,320 | +80.436% | |
| 2025-10-03 | 119.68 | 121.58 | 119.54 | 120.65 | +1.132% | 613,463 | +77.654% | |
| 2025-10-02 | 118.19 | 119.94 | 117.77 | 119.30 | +0.277% | 487,128 | +79.665% | |
| 2025-10-01 | 117.31 | 119.24 | 117.08 | 118.97 | +1.545% | 436,237 | +80.163% | |
| 2025-09-30 | 116.26 | 117.72 | 116.26 | 117.16 | +0.705% | 428,924 | +82.946% | |
| 2025-09-29 | 115.29 | 116.63 | 114.15 | 116.34 | +0.823% | 427,742 | +84.236% | |
| 2025-09-26 | 114.59 | 116.14 | 113.97 | 115.39 | +1.281% | 464,282 | +85.753% | |
| 2025-09-25 | 115.26 | 117.00 | 113.76 | 113.93 | -0.402% | 572,833 | +88.133% | |
| 2025-09-24 | 114.72 | 115.86 | 113.70 | 114.39 | -0.279% | 477,556 | +87.377% | |
| 2025-09-23 | 114.69 | 115.17 | 113.21 | 114.71 | -0.226% | 420,159 | +86.854% | |
| 2025-09-22 | 112.82 | 115.06 | 112.17 | 114.97 | +1.546% | 886,978 | +86.431% | |
| 2025-09-19 | 111.92 | 113.50 | 110.60 | 113.22 | +1.171% | 2,553,676 | +89.313% | |
| 2025-09-18 | 118.07 | 118.55 | 111.65 | 111.91 | -5.585% | 1,194,819 | +91.529% | |
| 2025-09-17 | 118.40 | 120.03 | 117.70 | 118.53 | +0.620% | 573,710 | +80.832% | |
| 2025-09-16 | 121.77 | 122.03 | 117.63 | 117.80 | -3.260% | 584,283 | +81.952% | |
| 2025-09-15 | 122.15 | 123.89 | 121.20 | 121.77 | -0.172% | 497,553 | +76.020% | |
| 2025-09-12 | 124.05 | 124.36 | 121.25 | 121.98 | -1.748% | 468,854 | +75.717% | |
| 2025-09-11 | 121.57 | 125.47 | 121.57 | 124.15 | +2.282% | 558,635 | +72.646% | |
| 2025-09-10 | 121.57 | 122.73 | 119.27 | 121.38 | -0.995% | 490,835 | +76.586% | |
| 2025-09-09 | 122.54 | 123.68 | 121.33 | 122.60 | +0.082% | 465,301 | +74.829% | |
| 2025-09-08 | 120.63 | 122.62 | 119.00 | 122.50 | +1.399% | 505,719 | +74.971% | |
| 2025-09-05 | 119.48 | 121.40 | 119.48 | 120.81 | +1.257% | 591,345 | +77.419% | |
| 2025-09-04 | 117.30 | 119.95 | 116.59 | 119.31 | +1.809% | 508,285 | +79.650% | |
| 2025-09-03 | 116.52 | 117.28 | 115.41 | 117.19 | +0.214% | 336,248 | +82.900% | |
| 2025-09-02 | 116.75 | 117.80 | 115.87 | 116.94 | -0.256% | 453,349 | +83.291% | |
| 2025-08-29 | 116.51 | 117.78 | 116.51 | 117.24 | +0.886% | 281,399 | +82.822% | |
| 2025-08-28 | 117.42 | 117.44 | 116.00 | 116.21 | -1.030% | 435,393 | +84.442% | |
| 2025-08-27 | 114.96 | 117.53 | 114.69 | 117.42 | +2.095% | 472,533 | +82.541% | |
| 2025-08-26 | 116.10 | 117.38 | 114.98 | 115.01 | -1.338% | 509,841 | +86.366% | |
| 2025-08-25 | 118.58 | 119.39 | 116.55 | 116.57 | -2.231% | 295,299 | +83.872% | |
| 2025-08-22 | 119.20 | 120.56 | 118.72 | 119.23 | +0.863% | 437,394 | +79.770% | |
| 2025-08-21 | 118.25 | 119.25 | 117.90 | 118.21 | -0.513% | 259,980 | +81.321% | |
| 2025-08-20 | 119.00 | 119.91 | 117.83 | 118.82 | -0.202% | 357,459 | +80.391% | |
| 2025-08-19 | 115.88 | 119.31 | 115.88 | 119.06 | +2.949% | 630,497 | +80.027% | |
| 2025-08-18 | 113.20 | 115.85 | 113.20 | 115.65 | +2.300% | 510,038 | +85.335% | |
| 2025-08-15 | 114.92 | 115.88 | 112.89 | 113.05 | -1.456% | 398,329 | +89.598% | |
| 2025-08-14 | 114.73 | 115.05 | 113.30 | 114.72 | -0.330% | 268,933 | +86.838% | |
| 2025-08-13 | 114.69 | 115.22 | 113.73 | 115.10 | +0.183% | 391,355 | +86.221% | |
| 2025-08-12 | 114.99 | 115.35 | 114.31 | 114.89 | +0.262% | 247,003 | +86.561% | |
| 2025-08-11 | 114.00 | 115.33 | 113.29 | 114.59 | +0.421% | 261,369 | +87.049% | |
| 2025-08-08 | 114.41 | 115.15 | 113.84 | 114.11 | -0.105% | 309,030 | +87.836% | |
| 2025-08-07 | 114.00 | 115.15 | 112.24 | 114.23 | +0.634% | 500,287 | +87.639% | |
| 2025-08-06 | 112.35 | 113.86 | 111.75 | 113.51 | +1.204% | 408,111 | +88.829% | |
| 2025-08-05 | 111.99 | 113.48 | 111.70 | 112.16 | +0.134% | 432,477 | +91.102% | |
| 2025-08-04 | 112.34 | 113.72 | 111.68 | 112.01 | -0.356% | 375,471 | +91.358% | |
| 2025-08-01 | 112.19 | 113.00 | 110.40 | 112.41 | +0.591% | 552,213 | +90.677% | |
| 2025-07-31 | 113.98 | 114.95 | 111.58 | 111.75 | -2.529% | 486,597 | +91.803% | |
| 2025-07-30 | 114.78 | 115.92 | 114.23 | 114.65 | -0.113% | 740,416 | +86.952% | |
| 2025-07-29 | 115.75 | 116.50 | 114.71 | 114.78 | -1.209% | 600,648 | +86.740% | |
| 2025-07-28 | 118.02 | 118.71 | 115.11 | 116.19 | -2.201% | 652,892 | +84.482% | |
| 2025-07-25 | 114.52 | 124.50 | 114.41 | 118.80 | +6.252% | 1,480,171 | +80.421% | Div $0.250 |
| 2025-07-24 | 114.27 | 115.13 | 111.70 | 111.81 | -2.144% | 803,102 | +91.700% | |
| 2025-07-23 | 117.75 | 118.52 | 114.00 | 114.26 | -2.650% | 947,651 | +87.590% | |
| 2025-07-22 | 115.25 | 117.49 | 115.00 | 117.37 | +2.301% | 618,995 | +82.619% | |
| 2025-07-21 | 113.51 | 115.50 | 113.44 | 114.73 | +1.209% | 512,840 | +86.821% | |
| 2025-07-18 | 113.79 | 114.70 | 112.60 | 113.36 | -0.106% | 618,158 | +89.079% | |
| 2025-07-17 | 111.16 | 113.48 | 111.00 | 113.48 | +2.317% | 524,876 | +88.879% | |
| 2025-07-16 | 110.00 | 111.60 | 110.00 | 110.91 | +1.241% | 441,677 | +93.256% | |
| 2025-07-15 | 112.21 | 112.25 | 109.42 | 109.55 | -2.405% | 597,007 | +95.655% | |
| 2025-07-14 | 113.95 | 114.63 | 112.01 | 112.25 | -1.488% | 405,835 | +90.949% | |
| 2025-07-11 | 113.99 | 114.39 | 112.93 | 113.94 | -0.206% | 459,480 | +88.108% | |
| 2025-07-10 | 113.32 | 114.50 | 112.96 | 114.18 | +0.759% | 419,934 | +87.721% | |
| 2025-07-09 | 113.98 | 114.20 | 112.26 | 113.32 | -0.474% | 474,783 | +89.146% | |
| 2025-07-08 | 115.39 | 115.85 | 112.81 | 113.86 | -1.819% | 655,105 | +88.249% | |
| 2025-07-07 | 117.71 | 119.00 | 114.39 | 115.97 | -1.478% | 1,069,238 | +84.824% | |
| 2025-07-03 | 116.25 | 118.05 | 115.26 | 117.71 | +1.518% | 467,451 | +82.092% | |
| 2025-07-02 | 115.62 | 116.32 | 113.80 | 115.95 | +0.285% | 677,017 | +84.856% | |
| 2025-07-01 | 111.78 | 116.65 | 111.65 | 115.62 | +3.556% | 845,184 | +85.383% | |
| 2025-06-30 | 111.00 | 111.74 | 110.22 | 111.65 | +0.179% | 916,332 | +91.975% | |
| 2025-06-27 | 110.90 | 112.56 | 110.10 | 111.45 | +0.514% | 1,538,063 | +92.319% | |
| 2025-06-26 | 108.00 | 111.41 | 107.95 | 110.88 | +3.000% | 779,635 | +93.308% | |
| 2025-06-25 | 109.18 | 110.24 | 107.21 | 107.65 | -1.465% | 649,813 | +99.108% | |
| 2025-06-24 | 109.00 | 109.55 | 107.96 | 109.25 | +0.561% | 521,178 | +96.192% | |
| 2025-06-23 | 106.69 | 109.61 | 106.69 | 108.64 | +1.400% | 672,278 | +97.294% | |
| 2025-06-20 | 106.69 | 107.99 | 105.97 | 107.14 | +0.885% | 1,361,986 | +100.056% | |
| 2025-06-18 | 105.80 | 106.90 | 105.44 | 106.20 | +0.454% | 577,013 | +101.827% | |
| 2025-06-17 | 107.00 | 107.63 | 105.62 | 105.72 | -1.344% | 690,039 | +102.743% | |
| 2025-06-16 | 109.05 | 109.27 | 105.65 | 107.16 | -1.344% | 941,159 | +100.019% | |
| 2025-06-13 | 109.24 | 110.00 | 108.37 | 108.62 | -1.102% | 410,700 | +97.330% | |
| 2025-06-12 | 108.58 | 109.89 | 107.35 | 109.83 | +1.525% | 591,406 | +95.156% | |
| 2025-06-11 | 111.23 | 112.00 | 108.11 | 108.18 | -2.628% | 496,053 | +98.133% | |
| 2025-06-10 | 110.33 | 111.69 | 110.25 | 111.10 | +0.899% | 482,439 | +92.925% | |
| 2025-06-09 | 108.66 | 110.34 | 107.91 | 110.11 | +1.334% | 518,529 | +94.660% | |
| 2025-06-06 | 106.50 | 109.34 | 106.42 | 108.66 | +2.345% | 631,111 | +97.258% | |
| 2025-06-05 | 107.56 | 107.88 | 105.21 | 106.17 | -1.402% | 746,528 | +101.884% | |
| 2025-06-04 | 111.59 | 111.67 | 106.03 | 107.68 | -3.374% | 908,696 | +99.053% | |
| 2025-06-03 | 112.35 | 112.35 | 110.24 | 111.44 | -1.232% | 591,426 | +92.337% | |
| 2025-06-02 | 113.98 | 113.98 | 110.52 | 112.83 | -1.587% | 689,513 | +89.967% | |
| 2025-05-30 | 113.75 | 115.78 | 113.16 | 114.65 | +0.579% | 725,362 | +86.952% | |
| 2025-05-29 | 114.01 | 114.82 | 111.52 | 113.99 | -0.210% | 717,063 | +88.034% | |
| 2025-05-28 | 113.08 | 117.85 | 113.00 | 114.23 | 0.000% | 755,026 | +87.639% |