Below are the 1935 trading days of historical prices for COE.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1935 | NYSE | COE | Tue, Mar 5, 2024 | 6.15 | 6.64 | 6.15 | 6.64 | 1934 | NYSE | COE | Mon, Mar 4, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 1933 | NYSE | COE | Fri, Mar 1, 2024 | 6.57 | 6.62 | 6.45 | 6.62 | 1932 | NYSE | COE | Thu, Feb 29, 2024 | 6.78 | 6.86 | 6.40 | 6.44 | 1931 | NYSE | COE | Wed, Feb 28, 2024 | 6.96 | 7.10 | 6.80 | 6.83 | 1930 | NYSE | COE | Tue, Feb 27, 2024 | 7.11 | 7.11 | 6.85 | 6.96 | 1929 | NYSE | COE | Mon, Feb 26, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 1928 | NYSE | COE | Fri, Feb 23, 2024 | 7.35 | 7.35 | 7.10 | 7.10 | 1927 | NYSE | COE | Thu, Feb 22, 2024 | 7.19 | 7.58 | 7.11 | 7.19 | 1926 | NYSE | COE | Wed, Feb 21, 2024 | 6.95 | 7.65 | 6.95 | 7.30 | 1925 | NYSE | COE | Tue, Feb 20, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 1924 | NYSE | COE | Fri, Feb 16, 2024 | 6.87 | 7.15 | 6.87 | 7.15 | 1923 | NYSE | COE | Thu, Feb 15, 2024 | 6.76 | 7.04 | 6.70 | 6.95 | 1922 | NYSE | COE | Wed, Feb 14, 2024 | 6.67 | 7.25 | 6.63 | 7.25 | 1921 | NYSE | COE | Tue, Feb 13, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 1920 | NYSE | COE | Mon, Feb 12, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 1919 | NYSE | COE | Fri, Feb 9, 2024 | 6.71 | 7.10 | 6.08 | 7.00 | 1918 | NYSE | COE | Thu, Feb 8, 2024 | 6.45 | 6.93 | 6.41 | 6.89 | 1917 | NYSE | COE | Wed, Feb 7, 2024 | 6.70 | 7.23 | 6.65 | 6.71 | 1916 | NYSE | COE | Tue, Feb 6, 2024 | 6.70 | 7.20 | 6.65 | 6.90 | 1915 | NYSE | COE | Mon, Feb 5, 2024 | 6.77 | 7.12 | 6.44 | 6.79 | 1914 | NYSE | COE | Fri, Feb 2, 2024 | 6.83 | 6.93 | 6.16 | 6.93 | 1913 | NYSE | COE | Thu, Feb 1, 2024 | 7.25 | 7.25 | 6.74 | 7.24 | 1912 | NYSE | COE | Wed, Jan 31, 2024 | 7.40 | 7.40 | 6.67 | 7.33 | 1911 | NYSE | COE | Tue, Jan 30, 2024 | 7.50 | 7.50 | 6.71 | 7.31 | 1910 | NYSE | COE | Mon, Jan 29, 2024 | 7.50 | 7.58 | 7.50 | 7.58 | 1909 | NYSE | COE | Fri, Jan 26, 2024 | 7.53 | 7.69 | 7.50 | 7.59 | 1908 | NYSE | COE | Thu, Jan 25, 2024 | 7.74 | 7.74 | 7.51 | 7.69 | 1907 | NYSE | COE | Wed, Jan 24, 2024 | 7.65 | 7.75 | 7.65 | 7.65 | 1906 | NYSE | COE | Tue, Jan 23, 2024 | 7.71 | 7.71 | 7.41 | 7.70 | 1905 | NYSE | COE | Mon, Jan 22, 2024 | 7.78 | 7.94 | 7.48 | 7.80 | 1904 | NYSE | COE | Fri, Jan 19, 2024 | 7.60 | 7.80 | 7.58 | 7.70 | 1903 | NYSE | COE | Thu, Jan 18, 2024 | 7.63 | 7.65 | 7.60 | 7.60 | 1902 | NYSE | COE | Wed, Jan 17, 2024 | 7.70 | 7.78 | 7.63 | 7.63 | 1901 | NYSE | COE | Tue, Jan 16, 2024 | 7.96 | 7.96 | 7.49 | 7.78 | 1900 | NYSE | COE | Fri, Jan 12, 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 1899 | NYSE | COE | Thu, Jan 11, 2024 | 7.96 | 7.96 | 7.71 | 7.85 | 1898 | NYSE | COE | Wed, Jan 10, 2024 | 7.95 | 7.95 | 7.74 | 7.74 | 1897 | NYSE | COE | Tue, Jan 9, 2024 | 7.95 | 8.01 | 7.75 | 8.00 | 1896 | NYSE | COE | Mon, Jan 8, 2024 | 7.65 | 7.90 | 7.60 | 7.90 | 1895 | NYSE | COE | Thu, Jan 4, 2024 | 7.87 | 7.90 | 7.80 | 7.90 | 1894 | NYSE | COE | Wed, Jan 3, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 1893 | NYSE | COE | Tue, Jan 2, 2024 | 7.46 | 8.00 | 7.46 | 8.00 | 1892 | NYSE | COE | Fri, Dec 29, 2023 | 8.00 | 8.30 | 8.00 | 8.03 | 1891 | NYSE | COE | Thu, Dec 28, 2023 | 7.87 | 8.00 | 7.87 | 8.00 | 1890 | NYSE | COE | Wed, Dec 27, 2023 | 7.60 | 7.88 | 7.45 | 7.88 | 1889 | NYSE | COE | Tue, Dec 26, 2023 | 7.61 | 7.61 | 7.58 | 7.60 | 1888 | NYSE | COE | Fri, Dec 22, 2023 | 7.50 | 7.74 | 7.41 | 7.74 | 1887 | NYSE | COE | Thu, Dec 21, 2023 | 7.47 | 7.75 | 7.47 | 7.75 | 1886 | NYSE | COE | Wed, Dec 20, 2023 | 7.56 | 7.76 | 7.50 | 7.75 | 1885 | NYSE | COE | Tue, Dec 19, 2023 | 7.42 | 7.70 | 7.40 | 7.60 | 1884 | NYSE | COE | Mon, Dec 18, 2023 | 7.79 | 7.89 | 7.77 | 7.77 | 1883 | NYSE | COE | Fri, Dec 15, 2023 | 7.76 | 7.97 | 7.76 | 7.97 | 1882 | NYSE | COE | Thu, Dec 14, 2023 | 7.66 | 7.99 | 7.58 | 7.98 | 1881 | NYSE | COE | Wed, Dec 13, 2023 | 7.62 | 8.00 | 7.62 | 8.00 | 1880 | NYSE | COE | Tue, Dec 12, 2023 | 8.00 | 8.00 | 7.70 | 7.98 | 1879 | NYSE | COE | Mon, Dec 11, 2023 | 7.99 | 8.00 | 7.90 | 8.00 | 1878 | NYSE | COE | Fri, Dec 8, 2023 | 7.85 | 7.98 | 7.66 | 7.98 | 1877 | NYSE | COE | Thu, Dec 7, 2023 | 7.98 | 7.98 | 7.60 | 7.76 | 1876 | NYSE | COE | Wed, Dec 6, 2023 | 7.65 | 7.80 | 7.65 | 7.68 | 1875 | NYSE | COE | Tue, Dec 5, 2023 | 7.60 | 7.64 | 7.60 | 7.64 | 1874 | NYSE | COE | Mon, Dec 4, 2023 | 8.00 | 8.00 | 7.80 | 7.80 | 1873 | NYSE | COE | Fri, Dec 1, 2023 | 8.00 | 8.00 | 7.60 | 7.92 | 1872 | NYSE | COE | Thu, Nov 30, 2023 | 8.00 | 8.00 | 7.61 | 7.90 | 1871 | NYSE | COE | Wed, Nov 29, 2023 | 7.61 | 7.87 | 7.60 | 7.70 | 1870 | NYSE | COE | Tue, Nov 28, 2023 | 7.68 | 7.68 | 7.55 | 7.61 | 1869 | NYSE | COE | Mon, Nov 27, 2023 | 8.03 | 8.04 | 7.30 | 7.50 | 1868 | NYSE | COE | Fri, Nov 24, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 1867 | NYSE | COE | Wed, Nov 22, 2023 | 8.08 | 8.11 | 8.08 | 8.11 | 1866 | NYSE | COE | Tue, Nov 21, 2023 | 7.97 | 8.20 | 7.90 | 8.00 | 1865 | NYSE | COE | Mon, Nov 20, 2023 | 7.80 | 8.25 | 7.79 | 8.24 | 1864 | NYSE | COE | Fri, Nov 17, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 1863 | NYSE | COE | Thu, Nov 16, 2023 | 7.62 | 7.83 | 7.59 | 7.83 | 1862 | NYSE | COE | Wed, Nov 15, 2023 | 7.67 | 7.82 | 7.67 | 7.77 | 1861 | NYSE | COE | Tue, Nov 14, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 1860 | NYSE | COE | Mon, Nov 13, 2023 | 7.83 | 7.83 | 7.50 | 7.81 | 1859 | NYSE | COE | Fri, Nov 10, 2023 | 7.79 | 7.82 | 7.66 | 7.82 | 1858 | NYSE | COE | Thu, Nov 9, 2023 | 7.99 | 7.99 | 7.67 | 7.79 | 1857 | NYSE | COE | Wed, Nov 8, 2023 | 7.75 | 7.87 | 7.75 | 7.86 | 1856 | NYSE | COE | Tue, Nov 7, 2023 | 7.47 | 7.92 | 7.47 | 7.85 | 1855 | NYSE | COE | Mon, Nov 6, 2023 | 7.69 | 7.80 | 7.40 | 7.75 | 1854 | NYSE | COE | Fri, Nov 3, 2023 | 7.75 | 7.75 | 7.74 | 7.75 | 1853 | NYSE | COE | Wed, Nov 1, 2023 | 7.70 | 7.98 | 7.60 | 7.80 | 1852 | NYSE | COE | Tue, Oct 31, 2023 | 7.98 | 8.00 | 7.87 | 7.87 | 1851 | NYSE | COE | Mon, Oct 30, 2023 | 7.79 | 7.97 | 7.11 | 7.97 | 1850 | NYSE | COE | Fri, Oct 27, 2023 | 8.02 | 8.02 | 7.80 | 8.00 | 1849 | NYSE | COE | Thu, Oct 26, 2023 | 7.84 | 8.13 | 7.79 | 8.00 | 1848 | NYSE | COE | Wed, Oct 25, 2023 | 7.63 | 7.99 | 7.41 | 7.95 | 1847 | NYSE | COE | Tue, Oct 24, 2023 | 7.62 | 8.12 | 7.62 | 7.69 | 1846 | NYSE | COE | Mon, Oct 23, 2023 | 7.61 | 8.13 | 7.61 | 7.99 | 1845 | NYSE | COE | Fri, Oct 20, 2023 | 7.90 | 8.01 | 7.61 | 7.93 | 1844 | NYSE | COE | Thu, Oct 19, 2023 | 7.96 | 8.20 | 7.29 | 7.90 | 1843 | NYSE | COE | Wed, Oct 18, 2023 | 8.07 | 8.09 | 7.98 | 8.04 | 1842 | NYSE | COE | Tue, Oct 17, 2023 | 8.29 | 8.40 | 8.05 | 8.10 | 1841 | NYSE | COE | Mon, Oct 16, 2023 | 8.18 | 8.45 | 8.18 | 8.40 | 1840 | NYSE | COE | Fri, Oct 13, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 1839 | NYSE | COE | Thu, Oct 12, 2023 | 8.75 | 8.75 | 8.34 | 8.40 | 1838 | NYSE | COE | Wed, Oct 11, 2023 | 8.54 | 8.72 | 8.40 | 8.58 | 1837 | NYSE | COE | Tue, Oct 10, 2023 | 8.40 | 8.60 | 8.36 | 8.36 | 1836 | NYSE | COE | Mon, Oct 9, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 1835 | NYSE | COE | Fri, Oct 6, 2023 | 8.56 | 8.74 | 8.21 | 8.57 | 1834 | NYSE | COE | Thu, Oct 5, 2023 | 8.45 | 8.81 | 8.44 | 8.62 | 1833 | NYSE | COE | Tue, Oct 3, 2023 | 8.55 | 8.83 | 8.31 | 8.74 | 1832 | NYSE | COE | Mon, Oct 2, 2023 | 8.80 | 8.81 | 8.26 | 8.70 | 1831 | NYSE | COE | Fri, Sep 29, 2023 | 8.95 | 8.95 | 8.80 | 8.80 | 1830 | NYSE | COE | Thu, Sep 28, 2023 | 8.60 | 8.89 | 8.60 | 8.82 | 1829 | NYSE | COE | Wed, Sep 27, 2023 | 8.59 | 8.63 | 8.50 | 8.50 | 1828 | NYSE | COE | Tue, Sep 26, 2023 | 8.45 | 8.75 | 8.45 | 8.74 | 1827 | NYSE | COE | Mon, Sep 25, 2023 | 8.42 | 8.66 | 8.39 | 8.50 | 1826 | NYSE | COE | Fri, Sep 22, 2023 | 8.68 | 8.94 | 8.67 | 8.70 | 1825 | NYSE | COE | Thu, Sep 21, 2023 | 8.89 | 8.98 | 8.37 | 8.96 | 1824 | NYSE | COE | Wed, Sep 20, 2023 | 8.33 | 8.89 | 8.18 | 8.89 | 1823 | NYSE | COE | Tue, Sep 19, 2023 | 8.70 | 8.76 | 8.60 | 8.76 | 1822 | NYSE | COE | Mon, Sep 18, 2023 | 8.31 | 8.77 | 8.12 | 8.67 | 1821 | NYSE | COE | Fri, Sep 15, 2023 | 8.60 | 8.90 | 8.50 | 8.50 | 1820 | NYSE | COE | Thu, Sep 14, 2023 | 8.94 | 8.94 | 7.76 | 8.85 | 1819 | NYSE | COE | Wed, Sep 13, 2023 | 8.59 | 8.60 | 8.33 | 8.60 | 1818 | NYSE | COE | Tue, Sep 12, 2023 | 8.96 | 9.01 | 7.27 | 7.51 | 1817 | NYSE | COE | Mon, Sep 11, 2023 | 8.80 | 9.00 | 8.51 | 9.00 | 1816 | NYSE | COE | Fri, Sep 8, 2023 | 8.98 | 9.06 | 8.59 | 8.95 | 1815 | NYSE | COE | Thu, Sep 7, 2023 | 9.00 | 9.20 | 8.80 | 8.98 | 1814 | NYSE | COE | Wed, Sep 6, 2023 | 9.04 | 9.08 | 8.18 | 8.80 | 1813 | NYSE | COE | Tue, Sep 5, 2023 | 7.93 | 9.00 | 7.93 | 9.00 | 1812 | NYSE | COE | Fri, Sep 1, 2023 | 7.66 | 8.65 | 7.66 | 8.65 | 1811 | NYSE | COE | Thu, Aug 31, 2023 | 7.32 | 8.48 | 7.32 | 8.03 | 1810 | NYSE | COE | Tue, Aug 29, 2023 | 7.25 | 7.72 | 7.25 | 7.72 | 1809 | NYSE | COE | Mon, Aug 28, 2023 | 7.61 | 7.61 | 7.40 | 7.55 | 1808 | NYSE | COE | Fri, Aug 25, 2023 | 7.30 | 7.94 | 7.30 | 7.69 | 1807 | NYSE | COE | Thu, Aug 24, 2023 | 7.44 | 7.48 | 7.00 | 7.00 | 1806 | NYSE | COE | Wed, Aug 23, 2023 | 7.28 | 7.49 | 6.71 | 7.20 | 1805 | NYSE | COE | Tue, Aug 22, 2023 | 7.07 | 7.64 | 7.07 | 7.36 | 1804 | NYSE | COE | Mon, Aug 21, 2023 | 7.59 | 7.70 | 7.04 | 7.25 | 1803 | NYSE | COE | Fri, Aug 18, 2023 | 7.48 | 7.83 | 7.48 | 7.55 | 1802 | NYSE | COE | Thu, Aug 17, 2023 | 7.66 | 8.20 | 7.46 | 7.46 | 1801 | NYSE | COE | Wed, Aug 16, 2023 | 7.20 | 8.00 | 7.00 | 7.70 | 1800 | NYSE | COE | Tue, Aug 15, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 1799 | NYSE | COE | Mon, Aug 14, 2023 | 8.46 | 8.85 | 7.90 | 7.90 | 1798 | NYSE | COE | Fri, Aug 11, 2023 | 8.47 | 8.47 | 8.46 | 8.46 | 1797 | NYSE | COE | Thu, Aug 10, 2023 | 8.47 | 8.80 | 8.47 | 8.68 | 1796 | NYSE | COE | Wed, Aug 9, 2023 | 8.55 | 8.73 | 8.46 | 8.70 | 1795 | NYSE | COE | Tue, Aug 8, 2023 | 8.71 | 8.71 | 8.55 | 8.55 | 1794 | NYSE | COE | Mon, Aug 7, 2023 | 8.68 | 8.69 | 8.68 | 8.69 | 1793 | NYSE | COE | Fri, Aug 4, 2023 | 8.84 | 8.84 | 8.70 | 8.84 | 1792 | NYSE | COE | Thu, Aug 3, 2023 | 9.00 | 9.00 | 8.58 | 8.85 | 1791 | NYSE | COE | Wed, Aug 2, 2023 | 8.68 | 8.79 | 8.60 | 8.60 | 1790 | NYSE | COE | Tue, Aug 1, 2023 | 8.90 | 9.01 | 8.71 | 8.72 | 1789 | NYSE | COE | Mon, Jul 31, 2023 | 8.90 | 8.90 | 8.56 | 8.88 | 1788 | NYSE | COE | Fri, Jul 28, 2023 | 8.55 | 8.83 | 8.55 | 8.83 | 1787 | NYSE | COE | Thu, Jul 27, 2023 | 8.86 | 8.86 | 8.57 | 8.57 | 1786 | NYSE | COE | Wed, Jul 26, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 1785 | NYSE | COE | Tue, Jul 25, 2023 | 8.53 | 8.70 | 8.53 | 8.64 | 1784 | NYSE | COE | Mon, Jul 24, 2023 | 8.63 | 8.65 | 8.42 | 8.53 | 1783 | NYSE | COE | Fri, Jul 21, 2023 | 8.36 | 8.70 | 8.36 | 8.67 | 1782 | NYSE | COE | Thu, Jul 20, 2023 | 8.23 | 8.57 | 8.20 | 8.21 | 1781 | NYSE | COE | Wed, Jul 19, 2023 | 8.80 | 8.80 | 8.20 | 8.51 | 1780 | NYSE | COE | Tue, Jul 18, 2023 | 8.16 | 8.61 | 8.16 | 8.57 | 1779 | NYSE | COE | Mon, Jul 17, 2023 | 8.19 | 8.55 | 8.16 | 8.41 | 1778 | NYSE | COE | Fri, Jul 14, 2023 | 8.36 | 8.69 | 8.00 | 8.13 | 1777 | NYSE | COE | Thu, Jul 13, 2023 | 8.70 | 8.93 | 8.65 | 8.66 | 1776 | NYSE | COE | Wed, Jul 12, 2023 | 8.20 | 8.70 | 7.96 | 8.69 | 1775 | NYSE | COE | Tue, Jul 11, 2023 | 8.00 | 8.13 | 7.83 | 8.13 | 1774 | NYSE | COE | Mon, Jul 10, 2023 | 7.86 | 8.30 | 7.64 | 7.94 | 1773 | NYSE | COE | Fri, Jul 7, 2023 | 8.01 | 8.38 | 7.87 | 7.94 | 1772 | NYSE | COE | Thu, Jul 6, 2023 | 7.54 | 8.50 | 7.54 | 8.20 | 1771 | NYSE | COE | Wed, Jul 5, 2023 | 7.98 | 8.22 | 7.72 | 7.73 | 1770 | NYSE | COE | Mon, Jul 3, 2023 | 8.44 | 8.97 | 8.09 | 8.18 | 1769 | NYSE | COE | Fri, Jun 30, 2023 | 7.31 | 9.24 | 7.30 | 8.90 | 1768 | NYSE | COE | Thu, Jun 29, 2023 | 7.01 | 7.51 | 6.90 | 7.20 | 1767 | NYSE | COE | Wed, Jun 28, 2023 | 6.35 | 7.22 | 6.35 | 7.03 | 1766 | NYSE | COE | Tue, Jun 27, 2023 | 7.00 | 7.03 | 6.76 | 6.79 | 1765 | NYSE | COE | Mon, Jun 26, 2023 | 6.50 | 6.99 | 6.50 | 6.99 | 1764 | NYSE | COE | Fri, Jun 23, 2023 | 7.02 | 7.10 | 6.90 | 6.99 | 1763 | NYSE | COE | Thu, Jun 22, 2023 | 6.97 | 7.14 | 6.97 | 7.10 | 1762 | NYSE | COE | Wed, Jun 21, 2023 | 6.65 | 7.00 | 6.50 | 7.00 | 1761 | NYSE | COE | Tue, Jun 20, 2023 | 6.50 | 6.84 | 6.50 | 6.84 | 1760 | NYSE | COE | Fri, Jun 16, 2023 | 6.52 | 6.68 | 6.51 | 6.67 | 1759 | NYSE | COE | Thu, Jun 15, 2023 | 6.24 | 6.68 | 6.24 | 6.50 | 1758 | NYSE | COE | Wed, Jun 14, 2023 | 6.52 | 6.52 | 6.50 | 6.50 | 1757 | NYSE | COE | Tue, Jun 13, 2023 | 6.64 | 6.73 | 6.38 | 6.68 | 1756 | NYSE | COE | Mon, Jun 12, 2023 | 6.35 | 6.60 | 6.01 | 6.50 | 1755 | NYSE | COE | Fri, Jun 9, 2023 | 5.95 | 6.36 | 5.95 | 6.35 | 1754 | NYSE | COE | Thu, Jun 8, 2023 | 5.95 | 6.18 | 5.93 | 6.10 | 1753 | NYSE | COE | Wed, Jun 7, 2023 | 6.18 | 6.25 | 6.11 | 6.25 | 1752 | NYSE | COE | Tue, Jun 6, 2023 | 6.05 | 6.14 | 5.85 | 5.85 | 1751 | NYSE | COE | Mon, Jun 5, 2023 | 6.04 | 6.05 | 5.70 | 6.03 | 1750 | NYSE | COE | Fri, Jun 2, 2023 | 6.13 | 6.19 | 6.03 | 6.03 | 1749 | NYSE | COE | Thu, Jun 1, 2023 | 6.01 | 6.10 | 5.91 | 6.09 | 1748 | NYSE | COE | Wed, May 31, 2023 | 5.85 | 6.10 | 5.85 | 6.10 | 1747 | NYSE | COE | Tue, May 30, 2023 | 5.90 | 6.10 | 5.90 | 6.10 | 1746 | NYSE | COE | Fri, May 26, 2023 | 6.10 | 6.29 | 6.10 | 6.28 | 1745 | NYSE | COE | Thu, May 25, 2023 | 6.21 | 6.21 | 5.97 | 6.02 | 1744 | NYSE | COE | Wed, May 24, 2023 | 5.60 | 6.19 | 5.60 | 6.15 | 1743 | NYSE | COE | Tue, May 23, 2023 | 6.00 | 6.40 | 5.99 | 6.21 | 1742 | NYSE | COE | Mon, May 22, 2023 | 6.05 | 6.10 | 5.90 | 6.06 | 1741 | NYSE | COE | Fri, May 19, 2023 | 5.78 | 6.10 | 5.55 | 6.05 | 1740 | NYSE | COE | Thu, May 18, 2023 | 5.84 | 6.00 | 5.80 | 5.83 | 1739 | NYSE | COE | Wed, May 17, 2023 | 6.00 | 6.10 | 5.89 | 5.90 | 1738 | NYSE | COE | Tue, May 16, 2023 | 6.08 | 6.08 | 5.82 | 6.05 | 1737 | NYSE | COE | Mon, May 15, 2023 | 6.02 | 6.12 | 5.91 | 6.00 | 1736 | NYSE | COE | Fri, May 12, 2023 | 6.08 | 6.08 | 5.87 | 5.87 | 1735 | NYSE | COE | Thu, May 11, 2023 | 6.16 | 6.17 | 5.99 | 6.17 | 1734 | NYSE | COE | Wed, May 10, 2023 | 6.09 | 6.20 | 6.01 | 6.15 | 1733 | NYSE | COE | Tue, May 9, 2023 | 6.15 | 6.20 | 5.79 | 6.18 | 1732 | NYSE | COE | Mon, May 8, 2023 | 6.03 | 6.10 | 5.50 | 6.10 | 1731 | NYSE | COE | Fri, May 5, 2023 | 6.13 | 6.13 | 5.90 | 6.00 | 1730 | NYSE | COE | Thu, May 4, 2023 | 6.19 | 6.20 | 6.02 | 6.10 | 1729 | NYSE | COE | Wed, May 3, 2023 | 6.26 | 6.44 | 6.00 | 6.27 | 1728 | NYSE | COE | Tue, May 2, 2023 | 5.93 | 6.21 | 5.69 | 6.14 | 1727 | NYSE | COE | Mon, May 1, 2023 | 5.87 | 6.37 | 5.76 | 6.00 | 1726 | NYSE | COE | Fri, Apr 28, 2023 | 5.46 | 5.80 | 5.46 | 5.75 | 1725 | NYSE | COE | Thu, Apr 27, 2023 | 5.48 | 5.99 | 5.39 | 5.46 | 1724 | NYSE | COE | Wed, Apr 26, 2023 | 5.30 | 5.43 | 5.17 | 5.35 | 1723 | NYSE | COE | Tue, Apr 25, 2023 | 5.23 | 5.65 | 5.19 | 5.43 | 1722 | NYSE | COE | Mon, Apr 24, 2023 | 5.10 | 5.44 | 4.95 | 5.32 | 1721 | NYSE | COE | Fri, Apr 21, 2023 | 5.28 | 6.00 | 4.65 | 5.14 | 1720 | NYSE | COE | Thu, Apr 20, 2023 | 5.31 | 5.31 | 5.19 | 5.22 | 1719 | NYSE | COE | Wed, Apr 19, 2023 | 5.58 | 5.60 | 5.30 | 5.31 | 1718 | NYSE | COE | Tue, Apr 18, 2023 | 5.10 | 5.41 | 5.06 | 5.34 | 1717 | NYSE | COE | Mon, Apr 17, 2023 | 5.22 | 5.35 | 5.18 | 5.21 | 1716 | NYSE | COE | Fri, Apr 14, 2023 | 5.30 | 5.39 | 5.01 | 5.18 | 1715 | NYSE | COE | Thu, Apr 13, 2023 | 5.60 | 5.84 | 5.50 | 5.50 | 1714 | NYSE | COE | Wed, Apr 12, 2023 | 5.64 | 5.86 | 5.50 | 5.50 | 1713 | NYSE | COE | Tue, Apr 11, 2023 | 6.10 | 6.10 | 5.60 | 5.69 | 1712 | NYSE | COE | Mon, Apr 10, 2023 | 5.70 | 5.93 | 5.70 | 5.81 | 1711 | NYSE | COE | Thu, Apr 6, 2023 | 5.73 | 5.87 | 5.63 | 5.70 | 1710 | NYSE | COE | Wed, Apr 5, 2023 | 6.00 | 6.19 | 5.85 | 5.90 | 1709 | NYSE | COE | Tue, Apr 4, 2023 | 6.61 | 6.61 | 6.00 | 6.00 | 1708 | NYSE | COE | Mon, Apr 3, 2023 | 7.12 | 7.12 | 6.67 | 6.67 | 1707 | NYSE | COE | Fri, Mar 31, 2023 | 5.53 | 7.11 | 5.53 | 6.85 | 1706 | NYSE | COE | Thu, Mar 30, 2023 | 5.31 | 5.62 | 5.18 | 5.62 | 1705 | NYSE | COE | Wed, Mar 29, 2023 | 4.90 | 5.44 | 4.90 | 5.44 | 1704 | NYSE | COE | Tue, Mar 28, 2023 | 5.21 | 5.50 | 4.40 | 5.00 | 1703 | NYSE | COE | Mon, Mar 27, 2023 | 5.00 | 5.12 | 5.00 | 5.05 | 1702 | NYSE | COE | Fri, Mar 24, 2023 | 5.00 | 5.11 | 4.98 | 4.98 | 1701 | NYSE | COE | Thu, Mar 23, 2023 | 5.11 | 5.11 | 5.01 | 5.01 | 1700 | NYSE | COE | Wed, Mar 22, 2023 | 5.27 | 5.28 | 5.03 | 5.11 | 1699 | NYSE | COE | Tue, Mar 21, 2023 | 5.50 | 5.53 | 5.31 | 5.31 | 1698 | NYSE | COE | Mon, Mar 20, 2023 | 5.74 | 5.74 | 5.50 | 5.50 | 1697 | NYSE | COE | Fri, Mar 17, 2023 | 5.68 | 5.77 | 5.67 | 5.69 | 1696 | NYSE | COE | Thu, Mar 16, 2023 | 5.81 | 5.82 | 5.69 | 5.80 | 1695 | NYSE | COE | Wed, Mar 15, 2023 | 5.83 | 5.83 | 5.67 | 5.78 | 1694 | NYSE | COE | Tue, Mar 14, 2023 | 5.96 | 5.96 | 5.90 | 5.90 | 1693 | NYSE | COE | Mon, Mar 13, 2023 | 6.00 | 6.03 | 6.00 | 6.00 | 1692 | NYSE | COE | Fri, Mar 10, 2023 | 6.06 | 6.06 | 6.00 | 6.00 | 1691 | NYSE | COE | Thu, Mar 9, 2023 | 6.19 | 6.19 | 6.01 | 6.04 | 1690 | NYSE | COE | Wed, Mar 8, 2023 | 6.24 | 6.24 | 6.00 | 6.02 | 1689 | NYSE | COE | Tue, Mar 7, 2023 | 6.14 | 6.31 | 6.11 | 6.13 | 1688 | NYSE | COE | Mon, Mar 6, 2023 | 6.23 | 6.23 | 6.06 | 6.06 | 1687 | NYSE | COE | Fri, Mar 3, 2023 | 6.21 | 6.21 | 6.11 | 6.20 | 1686 | NYSE | COE | Thu, Mar 2, 2023 | 6.15 | 6.16 | 6.04 | 6.08 | 1685 | NYSE | COE | Wed, Mar 1, 2023 | 6.15 | 6.19 | 6.15 | 6.17 | 1684 | NYSE | COE | Tue, Feb 28, 2023 | 6.15 | 6.20 | 6.15 | 6.15 | 1683 | NYSE | COE | Mon, Feb 27, 2023 | 6.19 | 6.20 | 6.19 | 6.20 | 1682 | NYSE | COE | Fri, Feb 24, 2023 | 6.15 | 6.25 | 6.15 | 6.17 | 1681 | NYSE | COE | Thu, Feb 23, 2023 | 6.28 | 6.35 | 6.18 | 6.20 | 1680 | NYSE | COE | Wed, Feb 22, 2023 | 6.12 | 6.25 | 6.12 | 6.23 | 1679 | NYSE | COE | Tue, Feb 21, 2023 | 6.10 | 6.19 | 6.10 | 6.16 | 1678 | NYSE | COE | Fri, Feb 17, 2023 | 6.05 | 6.19 | 6.00 | 6.19 | 1677 | NYSE | COE | Thu, Feb 16, 2023 | 5.95 | 6.09 | 5.95 | 6.09 | 1676 | NYSE | COE | Wed, Feb 15, 2023 | 6.05 | 6.07 | 5.95 | 6.02 | 1675 | NYSE | COE | Tue, Feb 14, 2023 | 6.09 | 6.09 | 6.05 | 6.05 | 1674 | NYSE | COE | Mon, Feb 13, 2023 | 6.07 | 6.07 | 6.05 | 6.05 | 1673 | NYSE | COE | Fri, Feb 10, 2023 | 6.05 | 6.07 | 6.05 | 6.07 | 1672 | NYSE | COE | Thu, Feb 9, 2023 | 6.28 | 6.28 | 6.05 | 6.05 | 1671 | NYSE | COE | Wed, Feb 8, 2023 | 6.00 | 6.30 | 6.00 | 6.22 | 1670 | NYSE | COE | Tue, Feb 7, 2023 | 6.04 | 6.04 | 5.90 | 5.94 | 1669 | NYSE | COE | Mon, Feb 6, 2023 | 6.02 | 6.07 | 6.00 | 6.03 | 1668 | NYSE | COE | Fri, Feb 3, 2023 | 5.99 | 6.28 | 5.99 | 6.02 | 1667 | NYSE | COE | Thu, Feb 2, 2023 | 6.19 | 6.25 | 6.03 | 6.04 | 1666 | NYSE | COE | Wed, Feb 1, 2023 | 6.03 | 6.11 | 6.03 | 6.09 | 1665 | NYSE | COE | Tue, Jan 31, 2023 | 5.91 | 6.34 | 5.70 | 6.16 | 1664 | NYSE | COE | Mon, Jan 30, 2023 | 6.01 | 6.30 | 5.93 | 6.06 | 1663 | NYSE | COE | Fri, Jan 27, 2023 | 6.05 | 6.35 | 6.03 | 6.16 | 1662 | NYSE | COE | Thu, Jan 26, 2023 | 5.93 | 6.19 | 5.93 | 6.15 | 1661 | NYSE | COE | Wed, Jan 25, 2023 | 5.81 | 6.15 | 5.80 | 5.90 | 1660 | NYSE | COE | Tue, Jan 24, 2023 | 6.47 | 6.47 | 5.48 | 5.53 | 1659 | NYSE | COE | Mon, Jan 23, 2023 | 6.01 | 6.09 | 6.00 | 6.00 | 1658 | NYSE | COE | Fri, Jan 20, 2023 | 5.71 | 6.10 | 5.69 | 6.10 | 1657 | NYSE | COE | Thu, Jan 19, 2023 | 5.81 | 6.19 | 5.30 | 6.12 | 1656 | NYSE | COE | Wed, Jan 18, 2023 | 6.04 | 6.05 | 5.81 | 5.81 | 1655 | NYSE | COE | Tue, Jan 17, 2023 | 6.21 | 6.21 | 5.90 | 6.03 | 1654 | NYSE | COE | Fri, Jan 13, 2023 | 6.00 | 6.20 | 6.00 | 6.11 | 1653 | NYSE | COE | Thu, Jan 12, 2023 | 6.36 | 6.36 | 6.00 | 6.01 | 1652 | NYSE | COE | Wed, Jan 11, 2023 | 6.01 | 6.31 | 6.01 | 6.31 | 1651 | NYSE | COE | Tue, Jan 10, 2023 | 6.14 | 6.40 | 6.04 | 6.04 | 1650 | NYSE | COE | Mon, Jan 9, 2023 | 5.55 | 6.34 | 5.55 | 6.18 | 1649 | NYSE | COE | Fri, Jan 6, 2023 | 6.07 | 6.27 | 6.03 | 6.16 | 1648 | NYSE | COE | Thu, Jan 5, 2023 | 6.40 | 6.54 | 6.33 | 6.40 | 1647 | NYSE | COE | Wed, Jan 4, 2023 | 6.43 | 6.43 | 6.36 | 6.36 | 1646 | NYSE | COE | Tue, Jan 3, 2023 | 6.35 | 6.93 | 6.07 | 6.64 | 1645 | NYSE | COE | Fri, Dec 30, 2022 | 5.83 | 6.33 | 5.83 | 6.30 | 1644 | NYSE | COE | Thu, Dec 29, 2022 | 5.98 | 6.01 | 5.55 | 5.89 | 1643 | NYSE | COE | Wed, Dec 28, 2022 | 5.94 | 6.12 | 5.69 | 6.01 | 1642 | NYSE | COE | Tue, Dec 27, 2022 | 6.69 | 6.69 | 5.78 | 5.92 | 1641 | NYSE | COE | Fri, Dec 23, 2022 | 6.32 | 6.62 | 6.05 | 6.13 | 1640 | NYSE | COE | Thu, Dec 22, 2022 | 6.66 | 6.97 | 6.00 | 6.08 | 1639 | NYSE | COE | Wed, Dec 21, 2022 | 6.65 | 6.98 | 6.51 | 6.66 | 1638 | NYSE | COE | Tue, Dec 20, 2022 | 6.78 | 6.85 | 6.65 | 6.65 | 1637 | NYSE | COE | Mon, Dec 19, 2022 | 6.79 | 6.98 | 6.78 | 6.81 | 1636 | NYSE | COE | Fri, Dec 16, 2022 | 6.04 | 6.99 | 6.04 | 6.77 | 1635 | NYSE | COE | Thu, Dec 15, 2022 | 6.84 | 6.84 | 6.00 | 6.11 | 1634 | NYSE | COE | Wed, Dec 14, 2022 | 6.56 | 6.90 | 6.48 | 6.66 | 1633 | NYSE | COE | Tue, Dec 13, 2022 | 6.36 | 6.38 | 6.12 | 6.35 | 1632 | NYSE | COE | Mon, Dec 12, 2022 | 6.64 | 6.64 | 6.04 | 6.08 | 1631 | NYSE | COE | Fri, Dec 9, 2022 | 6.40 | 6.80 | 6.40 | 6.68 | 1630 | NYSE | COE | Thu, Dec 8, 2022 | 6.60 | 6.60 | 6.08 | 6.40 | 1629 | NYSE | COE | Wed, Dec 7, 2022 | 6.40 | 6.76 | 6.00 | 6.52 | 1628 | NYSE | COE | Tue, Dec 6, 2022 | 6.60 | 6.88 | 6.60 | 6.76 | 1627 | NYSE | COE | Mon, Dec 5, 2022 | 6.96 | 6.96 | 6.64 | 6.64 | 1626 | NYSE | COE | Fri, Dec 2, 2022 | 6.52 | 7.00 | 6.28 | 6.56 | 1625 | NYSE | COE | Thu, Dec 1, 2022 | 6.60 | 6.84 | 6.60 | 6.76 | 1624 | NYSE | COE | Wed, Nov 30, 2022 | 6.40 | 6.92 | 6.28 | 6.88 | 1623 | NYSE | COE | Tue, Nov 29, 2022 | 6.60 | 7.00 | 6.52 | 6.60 | 1622 | NYSE | COE | Mon, Nov 28, 2022 | 6.92 | 6.92 | 6.64 | 6.76 | 1621 | NYSE | COE | Fri, Nov 25, 2022 | 6.96 | 7.06 | 6.76 | 6.80 | 1620 | NYSE | COE | Wed, Nov 23, 2022 | 6.32 | 6.96 | 6.32 | 6.96 | 1619 | NYSE | COE | Tue, Nov 22, 2022 | 6.80 | 7.00 | 6.72 | 6.92 | 1618 | NYSE | COE | Mon, Nov 21, 2022 | 6.72 | 6.80 | 6.52 | 6.62 | 1617 | NYSE | COE | Fri, Nov 18, 2022 | 6.88 | 7.00 | 6.60 | 6.88 | 1616 | NYSE | COE | Thu, Nov 17, 2022 | 6.88 | 7.12 | 6.60 | 6.72 | 1615 | NYSE | COE | Wed, Nov 16, 2022 | 7.08 | 7.08 | 6.72 | 6.88 | 1614 | NYSE | COE | Tue, Nov 15, 2022 | 7.00 | 7.08 | 6.76 | 7.08 | 1613 | NYSE | COE | Mon, Nov 14, 2022 | 6.56 | 6.88 | 6.44 | 6.88 | 1612 | NYSE | COE | Fri, Nov 11, 2022 | 6.84 | 7.14 | 5.96 | 6.36 | 1611 | NYSE | COE | Thu, Nov 10, 2022 | 6.92 | 7.04 | 6.92 | 7.00 | 1610 | NYSE | COE | Wed, Nov 9, 2022 | 6.56 | 7.12 | 6.48 | 7.08 | 1609 | NYSE | COE | Tue, Nov 8, 2022 | 7.40 | 7.40 | 6.72 | 6.92 | 1608 | NYSE | COE | Mon, Nov 7, 2022 | 7.00 | 7.36 | 6.92 | 6.96 | 1607 | NYSE | COE | Fri, Nov 4, 2022 | 7.00 | 7.24 | 6.84 | 7.12 | 1606 | NYSE | COE | Thu, Nov 3, 2022 | 6.80 | 7.28 | 6.68 | 7.28 | 1605 | NYSE | COE | Wed, Nov 2, 2022 | 6.92 | 7.04 | 6.64 | 6.68 | 1604 | NYSE | COE | Tue, Nov 1, 2022 | 6.05 | 7.20 | 6.05 | 6.92 | 1603 | NYSE | COE | Mon, Oct 31, 2022 | 6.24 | 6.52 | 6.24 | 6.44 | 1602 | NYSE | COE | Fri, Oct 28, 2022 | 6.68 | 6.68 | 6.32 | 6.40 | 1601 | NYSE | COE | Thu, Oct 27, 2022 | 6.76 | 6.83 | 6.64 | 6.64 | 1600 | NYSE | COE | Wed, Oct 26, 2022 | 6.40 | 6.76 | 6.40 | 6.60 | 1599 | NYSE | COE | Tue, Oct 25, 2022 | 5.88 | 6.92 | 5.88 | 6.44 | 1598 | NYSE | COE | Mon, Oct 24, 2022 | 7.24 | 7.24 | 6.03 | 6.20 | 1597 | NYSE | COE | Fri, Oct 21, 2022 | 7.00 | 7.04 | 6.83 | 6.84 | 1596 | NYSE | COE | Thu, Oct 20, 2022 | 6.84 | 7.00 | 6.80 | 6.88 | 1595 | NYSE | COE | Wed, Oct 19, 2022 | 6.64 | 6.76 | 6.20 | 6.76 | 1594 | NYSE | COE | Tue, Oct 18, 2022 | 6.92 | 6.94 | 6.80 | 6.84 | 1593 | NYSE | COE | Mon, Oct 17, 2022 | 7.00 | 7.08 | 6.80 | 6.96 | 1592 | NYSE | COE | Fri, Oct 14, 2022 | 6.88 | 7.10 | 6.80 | 7.00 | 1591 | NYSE | COE | Thu, Oct 13, 2022 | 6.80 | 7.00 | 6.52 | 6.96 | 1590 | NYSE | COE | Wed, Oct 12, 2022 | 7.12 | 7.12 | 6.68 | 6.80 | 1589 | NYSE | COE | Tue, Oct 11, 2022 | 7.28 | 7.40 | 6.80 | 6.80 | 1588 | NYSE | COE | Mon, Oct 10, 2022 | 7.84 | 7.84 | 7.40 | 7.40 | 1587 | NYSE | COE | Fri, Oct 7, 2022 | 7.88 | 7.88 | 7.48 | 7.68 | 1586 | NYSE | COE | Thu, Oct 6, 2022 | 7.66 | 7.92 | 7.64 | 7.80 | 1585 | NYSE | COE | Wed, Oct 5, 2022 | 7.64 | 8.00 | 7.56 | 7.80 | 1584 | NYSE | COE | Tue, Oct 4, 2022 | 7.56 | 7.88 | 7.47 | 7.64 | 1583 | NYSE | COE | Mon, Oct 3, 2022 | 7.68 | 7.88 | 7.56 | 7.68 | 1582 | NYSE | COE | Fri, Sep 30, 2022 | 7.80 | 7.80 | 7.28 | 7.68 | 1581 | NYSE | COE | Thu, Sep 29, 2022 | 7.72 | 7.72 | 7.20 | 7.68 | 1580 | NYSE | COE | Wed, Sep 28, 2022 | 7.76 | 7.76 | 7.28 | 7.68 | 1579 | NYSE | COE | Tue, Sep 27, 2022 | 7.04 | 7.68 | 7.04 | 7.68 | 1578 | NYSE | COE | Mon, Sep 26, 2022 | 7.28 | 7.68 | 6.88 | 7.28 | 1577 | NYSE | COE | Fri, Sep 23, 2022 | 7.40 | 7.41 | 7.00 | 7.36 | 1576 | NYSE | COE | Thu, Sep 22, 2022 | 7.60 | 7.76 | 7.24 | 7.68 | 1575 | NYSE | COE | Wed, Sep 21, 2022 | 8.08 | 8.28 | 7.56 | 7.80 | 1574 | NYSE | COE | Tue, Sep 20, 2022 | 8.20 | 8.60 | 8.08 | 8.20 | 1573 | NYSE | COE | Mon, Sep 19, 2022 | 8.24 | 8.80 | 8.20 | 8.28 | 1572 | NYSE | COE | Fri, Sep 16, 2022 | 8.56 | 8.56 | 8.09 | 8.40 | 1571 | NYSE | COE | Thu, Sep 15, 2022 | 8.12 | 8.80 | 8.12 | 8.36 | 1570 | NYSE | COE | Wed, Sep 14, 2022 | 8.08 | 8.20 | 8.00 | 8.12 | 1569 | NYSE | COE | Tue, Sep 13, 2022 | 8.60 | 8.80 | 7.46 | 7.84 | 1568 | NYSE | COE | Mon, Sep 12, 2022 | 8.76 | 9.08 | 8.48 | 8.72 | 1567 | NYSE | COE | Fri, Sep 9, 2022 | 8.40 | 8.64 | 8.12 | 8.56 | 1566 | NYSE | COE | Thu, Sep 8, 2022 | 7.60 | 8.28 | 7.60 | 8.16 | 1565 | NYSE | COE | Wed, Sep 7, 2022 | 7.56 | 7.80 | 7.24 | 7.80 | 1564 | NYSE | COE | Tue, Sep 6, 2022 | 6.28 | 7.20 | 6.20 | 7.06 | 1563 | NYSE | COE | Fri, Sep 2, 2022 | 6.48 | 6.96 | 6.12 | 6.40 | 1562 | NYSE | COE | Thu, Sep 1, 2022 | 6.60 | 6.60 | 6.08 | 6.12 | 1561 | NYSE | COE | Wed, Aug 31, 2022 | 7.00 | 7.28 | 6.67 | 6.67 | 1560 | NYSE | COE | Tue, Aug 30, 2022 | 6.68 | 7.00 | 6.36 | 6.92 | 1559 | NYSE | COE | Mon, Aug 29, 2022 | 6.12 | 6.64 | 5.92 | 6.55 | 1558 | NYSE | COE | Fri, Aug 26, 2022 | 6.20 | 6.52 | 6.04 | 6.12 | 1557 | NYSE | COE | Thu, Aug 25, 2022 | 5.80 | 6.32 | 5.60 | 5.84 | 1556 | NYSE | COE | Wed, Aug 24, 2022 | 5.24 | 5.64 | 5.24 | 5.60 | 1555 | NYSE | COE | Tue, Aug 23, 2022 | 5.16 | 5.56 | 5.16 | 5.32 | 1554 | NYSE | COE | Mon, Aug 22, 2022 | 5.92 | 5.92 | 5.40 | 5.56 | 1553 | NYSE | COE | Fri, Aug 19, 2022 | 6.20 | 6.20 | 5.80 | 5.92 | 1552 | NYSE | COE | Thu, Aug 18, 2022 | 6.28 | 6.40 | 5.88 | 6.16 | 1551 | NYSE | COE | Wed, Aug 17, 2022 | 6.24 | 6.40 | 6.20 | 6.28 | 1550 | NYSE | COE | Tue, Aug 16, 2022 | 6.48 | 6.60 | 6.20 | 6.48 | 1549 | NYSE | COE | Mon, Aug 15, 2022 | 6.40 | 6.68 | 6.40 | 6.60 | 1548 | NYSE | COE | Fri, Aug 12, 2022 | 6.44 | 6.60 | 6.32 | 6.50 | 1547 | NYSE | COE | Thu, Aug 11, 2022 | 6.36 | 6.84 | 6.12 | 6.36 | 1546 | NYSE | COE | Wed, Aug 10, 2022 | 6.52 | 6.56 | 6.30 | 6.42 | 1545 | NYSE | COE | Tue, Aug 9, 2022 | 6.40 | 6.44 | 6.12 | 6.44 | 1544 | NYSE | COE | Mon, Aug 8, 2022 | 6.44 | 6.64 | 6.04 | 6.40 | 1543 | NYSE | COE | Fri, Aug 5, 2022 | 6.56 | 6.60 | 6.28 | 6.56 | 1542 | NYSE | COE | Thu, Aug 4, 2022 | 6.60 | 6.92 | 6.52 | 6.52 | 1541 | NYSE | COE | Wed, Aug 3, 2022 | 6.40 | 6.60 | 6.40 | 6.52 | 1540 | NYSE | COE | Tue, Aug 2, 2022 | 6.24 | 6.56 | 5.95 | 6.52 | 1539 | NYSE | COE | Mon, Aug 1, 2022 | 6.08 | 6.40 | 5.89 | 6.32 | 1538 | NYSE | COE | Fri, Jul 29, 2022 | 6.12 | 6.12 | 5.82 | 5.92 | 1537 | NYSE | COE | Thu, Jul 28, 2022 | 6.08 | 6.08 | 5.88 | 6.08 | 1536 | NYSE | COE | Wed, Jul 27, 2022 | 6.16 | 6.16 | 5.96 | 6.08 | 1535 | NYSE | COE | Tue, Jul 26, 2022 | 6.16 | 6.16 | 5.72 | 6.12 | 1534 | NYSE | COE | Mon, Jul 25, 2022 | 5.84 | 6.12 | 5.71 | 6.12 | 1533 | NYSE | COE | Fri, Jul 22, 2022 | 6.40 | 6.44 | 5.68 | 5.92 | 1532 | NYSE | COE | Thu, Jul 21, 2022 | 6.44 | 6.64 | 6.00 | 6.44 | 1531 | NYSE | COE | Wed, Jul 20, 2022 | 6.40 | 6.48 | 5.92 | 6.44 | 1530 | NYSE | COE | Tue, Jul 19, 2022 | 6.20 | 6.48 | 6.02 | 6.44 | 1529 | NYSE | COE | Mon, Jul 18, 2022 | 5.96 | 6.24 | 5.68 | 6.24 | 1528 | NYSE | COE | Fri, Jul 15, 2022 | 5.68 | 6.08 | 5.60 | 5.84 | 1527 | NYSE | COE | Thu, Jul 14, 2022 | 5.60 | 5.84 | 5.52 | 5.60 | 1526 | NYSE | COE | Wed, Jul 13, 2022 | 6.04 | 6.32 | 5.48 | 5.68 | 1525 | NYSE | COE | Tue, Jul 12, 2022 | 4.84 | 6.56 | 4.64 | 6.43 | 1524 | NYSE | COE | Mon, Jul 11, 2022 | 4.88 | 4.96 | 4.72 | 4.84 | 1523 | NYSE | COE | Fri, Jul 8, 2022 | 5.00 | 5.12 | 4.88 | 4.92 | 1522 | NYSE | COE | Thu, Jul 7, 2022 | 4.88 | 5.10 | 4.88 | 5.00 | 1521 | NYSE | COE | Wed, Jul 6, 2022 | 4.92 | 5.12 | 4.76 | 4.88 | 1520 | NYSE | COE | Tue, Jul 5, 2022 | 5.00 | 5.20 | 4.68 | 4.84 | 1519 | NYSE | COE | Fri, Jul 1, 2022 | 5.44 | 5.60 | 4.96 | 5.20 | 1518 | NYSE | COE | Thu, Jun 30, 2022 | 5.20 | 5.60 | 5.20 | 5.52 | 1517 | NYSE | COE | Wed, Jun 29, 2022 | 5.10 | 5.56 | 5.10 | 5.40 | 1516 | NYSE | COE | Tue, Jun 28, 2022 | 4.84 | 5.29 | 4.84 | 5.12 | 1515 | NYSE | COE | Mon, Jun 27, 2022 | 5.36 | 5.36 | 5.00 | 5.00 | 1514 | NYSE | COE | Fri, Jun 24, 2022 | 5.32 | 5.32 | 4.80 | 4.80 | 1513 | NYSE | COE | Thu, Jun 23, 2022 | 5.16 | 5.60 | 5.16 | 5.40 | 1512 | NYSE | COE | Wed, Jun 22, 2022 | 4.76 | 5.28 | 4.76 | 5.28 | 1511 | NYSE | COE | Tue, Jun 21, 2022 | 5.20 | 5.48 | 4.76 | 4.84 | 1510 | NYSE | COE | Fri, Jun 17, 2022 | 4.72 | 5.08 | 4.48 | 4.72 | 1509 | NYSE | COE | Thu, Jun 16, 2022 | 4.60 | 4.88 | 4.60 | 4.68 | 1508 | NYSE | COE | Wed, Jun 15, 2022 | 4.68 | 4.88 | 4.60 | 4.60 | 1507 | NYSE | COE | Tue, Jun 14, 2022 | 5.00 | 5.28 | 4.88 | 4.88 | 1506 | NYSE | COE | Mon, Jun 13, 2022 | 4.76 | 5.04 | 4.72 | 5.00 | 1505 | NYSE | COE | Fri, Jun 10, 2022 | 5.24 | 5.44 | 4.88 | 5.08 | 1504 | NYSE | COE | Thu, Jun 9, 2022 | 5.16 | 5.68 | 5.16 | 5.52 | 1503 | NYSE | COE | Wed, Jun 8, 2022 | 5.00 | 5.96 | 4.92 | 5.40 | 1502 | NYSE | COE | Tue, Jun 7, 2022 | 4.92 | 5.12 | 4.52 | 5.08 | 1501 | NYSE | COE | Mon, Jun 6, 2022 | 4.88 | 5.04 | 4.88 | 4.88 | 1500 | NYSE | COE | Fri, Jun 3, 2022 | 4.96 | 5.04 | 4.80 | 4.96 | 1499 | NYSE | COE | Thu, Jun 2, 2022 | 4.60 | 4.92 | 4.60 | 4.88 | 1498 | NYSE | COE | Wed, Jun 1, 2022 | 4.56 | 4.88 | 4.56 | 4.60 | 1497 | NYSE | COE | Tue, May 31, 2022 | 4.84 | 4.92 | 4.36 | 4.40 | 1496 | NYSE | COE | Fri, May 27, 2022 | 4.82 | 4.88 | 4.76 | 4.76 | 1495 | NYSE | COE | Thu, May 26, 2022 | 4.45 | 4.84 | 4.45 | 4.68 | 1494 | NYSE | COE | Wed, May 25, 2022 | 4.12 | 4.80 | 4.12 | 4.60 | 1493 | NYSE | COE | Tue, May 24, 2022 | 4.66 | 4.66 | 4.40 | 4.52 | 1492 | NYSE | COE | Mon, May 23, 2022 | 4.68 | 4.84 | 4.64 | 4.80 | 1491 | NYSE | COE | Fri, May 20, 2022 | 4.60 | 4.84 | 4.48 | 4.72 | 1490 | NYSE | COE | Thu, May 19, 2022 | 4.92 | 4.92 | 4.56 | 4.80 | 1489 | NYSE | COE | Wed, May 18, 2022 | 4.64 | 4.76 | 4.48 | 4.60 | 1488 | NYSE | COE | Tue, May 17, 2022 | 4.00 | 4.76 | 4.00 | 4.68 | 1487 | NYSE | COE | Mon, May 16, 2022 | 4.60 | 4.68 | 4.00 | 4.12 | 1486 | NYSE | COE | Fri, May 13, 2022 | 4.72 | 4.92 | 4.36 | 4.68 | 1485 | NYSE | COE | Thu, May 12, 2022 | 4.20 | 4.76 | 4.20 | 4.68 | 1484 | NYSE | COE | Wed, May 11, 2022 | 4.72 | 5.12 | 4.28 | 4.52 | 1483 | NYSE | COE | Tue, May 10, 2022 | 4.80 | 5.12 | 4.60 | 4.72 | 1482 | NYSE | COE | Mon, May 9, 2022 | 5.08 | 5.16 | 4.80 | 4.84 | 1481 | NYSE | COE | Fri, May 6, 2022 | 5.32 | 5.60 | 5.12 | 5.16 | 1480 | NYSE | COE | Thu, May 5, 2022 | 5.72 | 5.88 | 5.32 | 5.40 | 1479 | NYSE | COE | Wed, May 4, 2022 | 5.88 | 6.36 | 5.40 | 5.84 | 1478 | NYSE | COE | Tue, May 3, 2022 | 6.48 | 6.60 | 5.84 | 6.16 | 1477 | NYSE | COE | Mon, May 2, 2022 | 5.80 | 6.44 | 5.68 | 6.28 | 1476 | NYSE | COE | Fri, Apr 29, 2022 | 5.52 | 5.76 | 5.40 | 5.52 | 1475 | NYSE | COE | Thu, Apr 28, 2022 | 5.40 | 5.48 | 5.24 | 5.24 | 1474 | NYSE | COE | Wed, Apr 27, 2022 | 5.40 | 5.56 | 5.36 | 5.36 | 1473 | NYSE | COE | Tue, Apr 26, 2022 | 5.64 | 5.64 | 5.44 | 5.48 | 1472 | NYSE | COE | Mon, Apr 25, 2022 | 5.24 | 5.88 | 5.20 | 5.68 | 1471 | NYSE | COE | Fri, Apr 22, 2022 | 5.96 | 5.96 | 5.68 | 5.80 | 1470 | NYSE | COE | Thu, Apr 21, 2022 | 6.00 | 6.00 | 5.60 | 5.80 | 1469 | NYSE | COE | Wed, Apr 20, 2022 | 5.72 | 6.00 | 5.64 | 5.80 | 1468 | NYSE | COE | Tue, Apr 19, 2022 | 5.56 | 6.36 | 5.48 | 5.84 | 1467 | NYSE | COE | Mon, Apr 18, 2022 | 6.04 | 6.08 | 5.56 | 5.72 | 1466 | NYSE | COE | Thu, Apr 14, 2022 | 6.36 | 6.76 | 6.04 | 6.16 | 1465 | NYSE | COE | Wed, Apr 13, 2022 | 6.48 | 6.60 | 6.20 | 6.32 | 1464 | NYSE | COE | Tue, Apr 12, 2022 | 6.80 | 6.80 | 6.20 | 6.36 | 1463 | NYSE | COE | Mon, Apr 11, 2022 | 6.64 | 7.00 | 6.36 | 6.72 | 1462 | NYSE | COE | Fri, Apr 8, 2022 | 6.36 | 6.72 | 6.16 | 6.64 | 1461 | NYSE | COE | Thu, Apr 7, 2022 | 6.20 | 6.44 | 6.08 | 6.36 | 1460 | NYSE | COE | Wed, Apr 6, 2022 | 6.60 | 6.68 | 6.20 | 6.40 | 1459 | NYSE | COE | Tue, Apr 5, 2022 | 6.92 | 6.92 | 6.40 | 6.56 | 1458 | NYSE | COE | Mon, Apr 4, 2022 | 7.12 | 7.12 | 6.60 | 6.92 | 1457 | NYSE | COE | Fri, Apr 1, 2022 | 7.32 | 7.36 | 6.64 | 6.76 | 1456 | NYSE | COE | Thu, Mar 31, 2022 | 7.80 | 7.80 | 6.64 | 7.00 | 1455 | NYSE | COE | Wed, Mar 30, 2022 | 7.24 | 7.88 | 7.04 | 7.68 | 1454 | NYSE | COE | Tue, Mar 29, 2022 | 6.88 | 7.36 | 6.80 | 7.16 | 1453 | NYSE | COE | Mon, Mar 28, 2022 | 6.20 | 6.80 | 6.00 | 6.72 | 1452 | NYSE | COE | Fri, Mar 25, 2022 | 5.80 | 5.93 | 5.20 | 5.68 | 1451 | NYSE | COE | Thu, Mar 24, 2022 | 7.64 | 7.64 | 5.92 | 6.08 | 1450 | NYSE | COE | Wed, Mar 23, 2022 | 5.76 | 7.48 | 5.68 | 6.84 | 1449 | NYSE | COE | Tue, Mar 22, 2022 | 5.60 | 6.52 | 5.52 | 6.08 | 1448 | NYSE | COE | Mon, Mar 21, 2022 | 5.92 | 5.92 | 5.40 | 5.60 | 1447 | NYSE | COE | Fri, Mar 18, 2022 | 5.20 | 5.92 | 5.12 | 5.92 | 1446 | NYSE | COE | Thu, Mar 17, 2022 | 5.12 | 5.16 | 4.91 | 5.12 | 1445 | NYSE | COE | Wed, Mar 16, 2022 | 4.84 | 5.16 | 4.56 | 5.12 | 1444 | NYSE | COE | Tue, Mar 15, 2022 | 4.44 | 4.79 | 4.20 | 4.52 | 1443 | NYSE | COE | Mon, Mar 14, 2022 | 4.80 | 4.96 | 4.40 | 4.40 | 1442 | NYSE | COE | Fri, Mar 11, 2022 | 5.60 | 5.64 | 4.72 | 4.76 | 1441 | NYSE | COE | Thu, Mar 10, 2022 | 6.04 | 6.18 | 5.20 | 5.52 | 1440 | NYSE | COE | Wed, Mar 9, 2022 | 5.20 | 6.56 | 5.20 | 5.81 | 1439 | NYSE | COE | Tue, Mar 8, 2022 | 4.92 | 5.40 | 4.92 | 5.20 | 1438 | NYSE | COE | Mon, Mar 7, 2022 | 4.88 | 4.92 | 4.68 | 4.92 | 1437 | NYSE | COE | Fri, Mar 4, 2022 | 5.04 | 5.04 | 4.80 | 4.88 | 1436 | NYSE | COE | Thu, Mar 3, 2022 | 4.84 | 5.12 | 4.84 | 5.08 | 1435 | NYSE | COE | Wed, Mar 2, 2022 | 5.48 | 5.48 | 5.04 | 5.12 | 1434 | NYSE | COE | Tue, Mar 1, 2022 | 5.76 | 5.80 | 5.20 | 5.28 | 1433 | NYSE | COE | Mon, Feb 28, 2022 | 5.52 | 5.80 | 5.44 | 5.56 | 1432 | NYSE | COE | Fri, Feb 25, 2022 | 4.84 | 5.56 | 4.68 | 5.40 | 1431 | NYSE | COE | Thu, Feb 24, 2022 | 4.48 | 5.00 | 4.16 | 4.92 | 1430 | NYSE | COE | Wed, Feb 23, 2022 | 5.32 | 5.56 | 4.88 | 4.88 | 1429 | NYSE | COE | Tue, Feb 22, 2022 | 6.24 | 6.36 | 5.24 | 5.36 | 1428 | NYSE | COE | Fri, Feb 18, 2022 | 6.96 | 7.16 | 6.60 | 6.64 | 1427 | NYSE | COE | Thu, Feb 17, 2022 | 7.60 | 7.80 | 6.72 | 7.00 | 1426 | NYSE | COE | Wed, Feb 16, 2022 | 6.52 | 7.88 | 6.52 | 7.56 | 1425 | NYSE | COE | Tue, Feb 15, 2022 | 8.36 | 9.00 | 6.28 | 7.20 | 1424 | NYSE | COE | Mon, Feb 14, 2022 | 6.76 | 8.72 | 6.68 | 8.12 | 1423 | NYSE | COE | Fri, Feb 11, 2022 | 4.76 | 6.52 | 4.76 | 6.36 | 1422 | NYSE | COE | Thu, Feb 10, 2022 | 4.44 | 6.04 | 4.39 | 5.16 | 1421 | NYSE | COE | Wed, Feb 9, 2022 | 3.60 | 4.24 | 3.60 | 4.16 | 1420 | NYSE | COE | Tue, Feb 8, 2022 | 3.60 | 3.72 | 3.50 | 3.60 | 1419 | NYSE | COE | Mon, Feb 7, 2022 | 3.52 | 3.64 | 3.40 | 3.52 | 1418 | NYSE | COE | Fri, Feb 4, 2022 | 3.40 | 3.68 | 3.32 | 3.53 | 1417 | NYSE | COE | Thu, Feb 3, 2022 | 3.80 | 3.80 | 3.06 | 3.33 | 1416 | NYSE | COE | Wed, Feb 2, 2022 | 3.56 | 3.87 | 3.54 | 3.75 | 1415 | NYSE | COE | Tue, Feb 1, 2022 | 3.39 | 3.60 | 3.33 | 3.46 | 1414 | NYSE | COE | Mon, Jan 31, 2022 | 3.60 | 3.73 | 3.04 | 3.31 | 1413 | NYSE | COE | Fri, Jan 28, 2022 | 3.56 | 3.80 | 3.56 | 3.59 | 1412 | NYSE | COE | Thu, Jan 27, 2022 | 3.92 | 4.08 | 3.20 | 3.48 | 1411 | NYSE | COE | Wed, Jan 26, 2022 | 4.04 | 4.19 | 3.88 | 3.90 | 1410 | NYSE | COE | Tue, Jan 25, 2022 | 3.84 | 4.32 | 3.84 | 3.98 | 1409 | NYSE | COE | Mon, Jan 24, 2022 | 4.04 | 4.12 | 3.63 | 3.84 | 1408 | NYSE | COE | Fri, Jan 21, 2022 | 4.30 | 4.36 | 4.08 | 4.08 | 1407 | NYSE | COE | Thu, Jan 20, 2022 | 4.36 | 4.60 | 4.20 | 4.28 | 1406 | NYSE | COE | Wed, Jan 19, 2022 | 4.40 | 4.52 | 4.24 | 4.36 | 1405 | NYSE | COE | Tue, Jan 18, 2022 | 4.28 | 4.52 | 4.20 | 4.40 | 1404 | NYSE | COE | Fri, Jan 14, 2022 | 4.60 | 4.60 | 4.08 | 4.28 | 1403 | NYSE | COE | Thu, Jan 13, 2022 | 4.52 | 4.56 | 4.40 | 4.52 | 1402 | NYSE | COE | Wed, Jan 12, 2022 | 4.48 | 4.60 | 4.20 | 4.40 | 1401 | NYSE | COE | Tue, Jan 11, 2022 | 4.28 | 4.64 | 4.24 | 4.36 | 1400 | NYSE | COE | Mon, Jan 10, 2022 | 4.52 | 4.52 | 4.12 | 4.24 | 1399 | NYSE | COE | Fri, Jan 7, 2022 | 4.56 | 4.68 | 4.36 | 4.40 | 1398 | NYSE | COE | Thu, Jan 6, 2022 | 4.52 | 4.88 | 4.44 | 4.48 | 1397 | NYSE | COE | Wed, Jan 5, 2022 | 4.84 | 5.00 | 4.48 | 4.56 | 1396 | NYSE | COE | Tue, Jan 4, 2022 | 4.92 | 4.96 | 4.60 | 4.80 | 1395 | NYSE | COE | Mon, Jan 3, 2022 | 5.20 | 5.20 | 4.52 | 5.04 | 1394 | NYSE | COE | Fri, Dec 31, 2021 | 4.80 | 5.12 | 4.68 | 4.84 | 1393 | NYSE | COE | Thu, Dec 30, 2021 | 4.32 | 5.80 | 4.24 | 5.00 | 1392 | NYSE | COE | Wed, Dec 29, 2021 | 4.16 | 4.32 | 3.92 | 4.28 | 1391 | NYSE | COE | Tue, Dec 28, 2021 | 4.56 | 4.68 | 4.24 | 4.24 | 1390 | NYSE | COE | Mon, Dec 27, 2021 | 4.60 | 4.80 | 4.52 | 4.56 | 1389 | NYSE | COE | Thu, Dec 23, 2021 | 4.60 | 4.64 | 4.40 | 4.64 | 1388 | NYSE | COE | Wed, Dec 22, 2021 | 4.24 | 4.68 | 4.24 | 4.60 | 1387 | NYSE | COE | Tue, Dec 21, 2021 | 4.72 | 4.84 | 4.20 | 4.24 | 1386 | NYSE | COE | Mon, Dec 20, 2021 | 5.48 | 5.48 | 4.64 | 4.68 | 1385 | NYSE | COE | Fri, Dec 17, 2021 | 4.88 | 5.11 | 4.80 | 5.08 | 1384 | NYSE | COE | Thu, Dec 16, 2021 | 5.52 | 5.52 | 5.00 | 5.00 | 1383 | NYSE | COE | Wed, Dec 15, 2021 | 5.84 | 5.85 | 4.92 | 5.20 | 1382 | NYSE | COE | Tue, Dec 14, 2021 | 5.60 | 5.92 | 5.44 | 5.84 | 1381 | NYSE | COE | Mon, Dec 13, 2021 | 6.24 | 6.24 | 5.60 | 5.86 | 1380 | NYSE | COE | Fri, Dec 10, 2021 | 6.12 | 6.40 | 5.80 | 6.28 | 1379 | NYSE | COE | Thu, Dec 9, 2021 | 5.36 | 6.56 | 5.28 | 6.28 | 1378 | NYSE | COE | Wed, Dec 8, 2021 | 4.80 | 5.16 | 4.52 | 5.04 | 1377 | NYSE | COE | Tue, Dec 7, 2021 | 4.84 | 5.12 | 4.56 | 4.84 | 1376 | NYSE | COE | Mon, Dec 6, 2021 | 5.68 | 5.68 | 4.20 | 4.72 | 1375 | NYSE | COE | Fri, Dec 3, 2021 | 6.56 | 6.56 | 5.52 | 5.56 | 1374 | NYSE | COE | Thu, Dec 2, 2021 | 6.60 | 6.80 | 6.32 | 6.72 | 1373 | NYSE | COE | Wed, Dec 1, 2021 | 6.92 | 7.12 | 6.60 | 6.64 | 1372 | NYSE | COE | Tue, Nov 30, 2021 | 7.24 | 7.56 | 6.60 | 6.64 | 1371 | NYSE | COE | Mon, Nov 29, 2021 | 7.32 | 7.80 | 7.20 | 7.40 | 1370 | NYSE | COE | Fri, Nov 26, 2021 | 7.80 | 7.98 | 7.28 | 7.28 | 1369 | NYSE | COE | Wed, Nov 24, 2021 | 7.56 | 8.28 | 7.44 | 8.16 | 1368 | NYSE | COE | Tue, Nov 23, 2021 | 7.84 | 8.28 | 7.40 | 7.60 | 1367 | NYSE | COE | Mon, Nov 22, 2021 | 8.12 | 8.26 | 7.68 | 8.04 | 1366 | NYSE | COE | Fri, Nov 19, 2021 | 8.24 | 8.40 | 8.00 | 8.08 | 1365 | NYSE | COE | Thu, Nov 18, 2021 | 8.56 | 8.64 | 7.96 | 8.20 | 1364 | NYSE | COE | Wed, Nov 17, 2021 | 9.20 | 9.20 | 8.32 | 8.68 | 1363 | NYSE | COE | Tue, Nov 16, 2021 | 9.24 | 9.40 | 9.04 | 9.12 | 1362 | NYSE | COE | Mon, Nov 15, 2021 | 9.68 | 9.72 | 9.16 | 9.20 | 1361 | NYSE | COE | Fri, Nov 12, 2021 | 10.00 | 10.00 | 9.36 | 9.40 | 1360 | NYSE | COE | Thu, Nov 11, 2021 | 9.44 | 9.84 | 9.36 | 9.52 | 1359 | NYSE | COE | Wed, Nov 10, 2021 | 9.76 | 10.00 | 9.44 | 9.44 | 1358 | NYSE | COE | Tue, Nov 9, 2021 | 9.88 | 9.93 | 9.44 | 9.72 | 1357 | NYSE | COE | Mon, Nov 8, 2021 | 9.52 | 10.48 | 9.46 | 10.00 | 1356 | NYSE | COE | Fri, Nov 5, 2021 | 9.52 | 9.76 | 9.12 | 9.28 | 1355 | NYSE | COE | Thu, Nov 4, 2021 | 9.60 | 9.76 | 9.44 | 9.52 | 1354 | NYSE | COE | Wed, Nov 3, 2021 | 9.52 | 10.08 | 9.51 | 9.80 | 1353 | NYSE | COE | Tue, Nov 2, 2021 | 9.56 | 9.60 | 9.14 | 9.44 | 1352 | NYSE | COE | Mon, Nov 1, 2021 | 9.44 | 9.76 | 9.28 | 9.60 | 1351 | NYSE | COE | Fri, Oct 29, 2021 | 9.64 | 9.93 | 9.20 | 9.28 | 1350 | NYSE | COE | Thu, Oct 28, 2021 | 9.68 | 10.48 | 9.64 | 9.80 | 1349 | NYSE | COE | Wed, Oct 27, 2021 | 10.40 | 10.40 | 9.64 | 9.72 | 1348 | NYSE | COE | Tue, Oct 26, 2021 | 10.56 | 11.52 | 9.76 | 10.04 | 1347 | NYSE | COE | Mon, Oct 25, 2021 | 9.64 | 12.68 | 9.48 | 11.12 | 1346 | NYSE | COE | Fri, Oct 22, 2021 | 10.08 | 10.23 | 9.60 | 9.72 | 1345 | NYSE | COE | Thu, Oct 21, 2021 | 10.36 | 10.62 | 10.08 | 10.16 | 1344 | NYSE | COE | Wed, Oct 20, 2021 | 10.04 | 10.48 | 9.68 | 10.44 | 1343 | NYSE | COE | Tue, Oct 19, 2021 | 9.76 | 10.40 | 9.48 | 9.92 | 1342 | NYSE | COE | Mon, Oct 18, 2021 | 10.68 | 10.80 | 9.52 | 9.52 | 1341 | NYSE | COE | Fri, Oct 15, 2021 | 11.48 | 11.82 | 10.49 | 10.76 | 1340 | NYSE | COE | Thu, Oct 14, 2021 | 11.52 | 11.92 | 11.24 | 11.28 | 1339 | NYSE | COE | Wed, Oct 13, 2021 | 10.84 | 11.52 | 10.60 | 11.32 | 1338 | NYSE | COE | Tue, Oct 12, 2021 | 10.20 | 11.00 | 10.20 | 10.80 | 1337 | NYSE | COE | Mon, Oct 11, 2021 | 9.88 | 11.08 | 9.44 | 10.12 | 1336 | NYSE | COE | Fri, Oct 8, 2021 | 10.00 | 10.12 | 9.60 | 9.76 | 1335 | NYSE | COE | Thu, Oct 7, 2021 | 9.40 | 10.16 | 9.32 | 9.80 | 1334 | NYSE | COE | Wed, Oct 6, 2021 | 9.24 | 9.76 | 9.00 | 9.12 | 1333 | NYSE | COE | Tue, Oct 5, 2021 | 9.40 | 9.64 | 9.20 | 9.32 | 1332 | NYSE | COE | Mon, Oct 4, 2021 | 10.04 | 10.26 | 9.04 | 9.28 | 1331 | NYSE | COE | Fri, Oct 1, 2021 | 10.24 | 10.56 | 9.80 | 10.08 | 1330 | NYSE | COE | Thu, Sep 30, 2021 | 9.80 | 11.80 | 9.80 | 10.44 | 1329 | NYSE | COE | Wed, Sep 29, 2021 | 10.60 | 10.60 | 9.64 | 9.84 | 1328 | NYSE | COE | Tue, Sep 28, 2021 | 11.76 | 12.56 | 10.00 | 10.44 | 1327 | NYSE | COE | Mon, Sep 27, 2021 | 9.36 | 11.88 | 9.28 | 11.40 | 1326 | NYSE | COE | Fri, Sep 24, 2021 | 9.84 | 10.08 | 9.40 | 9.40 | 1325 | NYSE | COE | Thu, Sep 23, 2021 | 11.40 | 11.48 | 9.64 | 10.00 | 1324 | NYSE | COE | Wed, Sep 22, 2021 | 10.56 | 11.44 | 10.56 | 11.12 | 1323 | NYSE | COE | Tue, Sep 21, 2021 | 10.76 | 10.92 | 10.52 | 10.72 | 1322 | NYSE | COE | Mon, Sep 20, 2021 | 10.60 | 10.80 | 10.24 | 10.44 | 1321 | NYSE | COE | Fri, Sep 17, 2021 | 11.44 | 12.12 | 11.20 | 11.40 | 1320 | NYSE | COE | Thu, Sep 16, 2021 | 11.32 | 11.44 | 10.62 | 11.40 | 1319 | NYSE | COE | Wed, Sep 15, 2021 | 12.40 | 12.56 | 11.40 | 11.60 | 1318 | NYSE | COE | Tue, Sep 14, 2021 | 12.80 | 12.96 | 11.64 | 12.08 | 1317 | NYSE | COE | Mon, Sep 13, 2021 | 13.00 | 13.92 | 12.44 | 12.96 | 1316 | NYSE | COE | Fri, Sep 10, 2021 | 12.32 | 14.54 | 12.24 | 13.04 | 1315 | NYSE | COE | Thu, Sep 9, 2021 | 12.80 | 13.12 | 11.60 | 12.12 | 1314 | NYSE | COE | Wed, Sep 8, 2021 | 13.32 | 13.44 | 11.80 | 12.52 | 1313 | NYSE | COE | Tue, Sep 7, 2021 | 13.00 | 13.84 | 12.92 | 13.20 | 1312 | NYSE | COE | Fri, Sep 3, 2021 | 12.84 | 13.48 | 12.40 | 13.40 | 1311 | NYSE | COE | Thu, Sep 2, 2021 | 13.36 | 14.16 | 12.72 | 13.16 | 1310 | NYSE | COE | Wed, Sep 1, 2021 | 13.00 | 14.56 | 12.76 | 13.32 | 1309 | NYSE | COE | Tue, Aug 31, 2021 | 11.24 | 14.12 | 11.24 | 12.60 | 1308 | NYSE | COE | Mon, Aug 30, 2021 | 10.40 | 11.48 | 10.04 | 11.12 | 1307 | NYSE | COE | Fri, Aug 27, 2021 | 10.36 | 10.76 | 10.12 | 10.72 | 1306 | NYSE | COE | Thu, Aug 26, 2021 | 10.88 | 11.64 | 10.04 | 10.24 | 1305 | NYSE | COE | Wed, Aug 25, 2021 | 11.80 | 11.80 | 10.40 | 10.72 | 1304 | NYSE | COE | Tue, Aug 24, 2021 | 10.00 | 12.56 | 9.75 | 12.12 | 1303 | NYSE | COE | Mon, Aug 23, 2021 | 8.88 | 9.88 | 8.48 | 9.64 | 1302 | NYSE | COE | Fri, Aug 20, 2021 | 8.56 | 9.28 | 8.52 | 8.68 | 1301 | NYSE | COE | Thu, Aug 19, 2021 | 8.20 | 8.88 | 7.80 | 8.80 | 1300 | NYSE | COE | Wed, Aug 18, 2021 | 8.56 | 8.80 | 8.08 | 8.36 | 1299 | NYSE | COE | Tue, Aug 17, 2021 | 8.16 | 9.20 | 7.68 | 8.64 | 1298 | NYSE | COE | Mon, Aug 16, 2021 | 9.80 | 9.85 | 8.32 | 8.60 | 1297 | NYSE | COE | Fri, Aug 13, 2021 | 10.64 | 10.84 | 9.80 | 9.96 | 1296 | NYSE | COE | Thu, Aug 12, 2021 | 11.40 | 11.44 | 10.56 | 10.92 | 1295 | NYSE | COE | Wed, Aug 11, 2021 | 11.68 | 11.76 | 11.20 | 11.44 | 1294 | NYSE | COE | Tue, Aug 10, 2021 | 11.96 | 12.60 | 11.32 | 11.60 | 1293 | NYSE | COE | Mon, Aug 9, 2021 | 11.00 | 12.28 | 10.68 | 11.96 | 1292 | NYSE | COE | Fri, Aug 6, 2021 | 11.60 | 11.80 | 10.96 | 11.04 | 1291 | NYSE | COE | Thu, Aug 5, 2021 | 11.36 | 12.64 | 10.80 | 11.56 | 1290 | NYSE | COE | Wed, Aug 4, 2021 | 12.00 | 12.84 | 11.12 | 11.36 | 1289 | NYSE | COE | Tue, Aug 3, 2021 | 11.24 | 12.12 | 10.64 | 11.52 | 1288 | NYSE | COE | Mon, Aug 2, 2021 | 11.72 | 11.72 | 10.40 | 11.16 | 1287 | NYSE | COE | Fri, Jul 30, 2021 | 12.40 | 12.92 | 11.04 | 11.48 | 1286 | NYSE | COE | Thu, Jul 29, 2021 | 14.00 | 14.44 | 12.00 | 12.12 | 1285 | NYSE | COE | Wed, Jul 28, 2021 | 11.72 | 13.80 | 11.28 | 13.40 | 1284 | NYSE | COE | Tue, Jul 27, 2021 | 12.00 | 12.64 | 9.76 | 11.60 | 1283 | NYSE | COE | Mon, Jul 26, 2021 | 12.36 | 13.44 | 10.92 | 11.16 | 1282 | NYSE | COE | Fri, Jul 23, 2021 | 17.12 | 19.36 | 15.00 | 15.20 | 1281 | NYSE | COE | Thu, Jul 22, 2021 | 28.20 | 29.00 | 25.76 | 26.72 | 1280 | NYSE | COE | Wed, Jul 21, 2021 | 27.16 | 28.24 | 26.88 | 27.68 | 1279 | NYSE | COE | Tue, Jul 20, 2021 | 26.68 | 27.24 | 25.32 | 27.04 | 1278 | NYSE | COE | Mon, Jul 19, 2021 | 27.20 | 27.60 | 25.84 | 26.48 | 1277 | NYSE | COE | Fri, Jul 16, 2021 | 29.60 | 29.60 | 27.80 | 27.92 | 1276 | NYSE | COE | Thu, Jul 15, 2021 | 28.64 | 30.04 | 28.60 | 29.20 | 1275 | NYSE | COE | Wed, Jul 14, 2021 | 30.88 | 31.57 | 29.04 | 29.08 | 1274 | NYSE | COE | Tue, Jul 13, 2021 | 28.40 | 30.28 | 28.04 | 30.20 | 1273 | NYSE | COE | Mon, Jul 12, 2021 | 30.32 | 30.60 | 27.68 | 28.40 | 1272 | NYSE | COE | Fri, Jul 9, 2021 | 30.00 | 30.68 | 29.28 | 29.76 | 1271 | NYSE | COE | Thu, Jul 8, 2021 | 28.04 | 29.83 | 27.48 | 28.60 | 1270 | NYSE | COE | Wed, Jul 7, 2021 | 29.88 | 31.20 | 28.28 | 28.64 | 1269 | NYSE | COE | Tue, Jul 6, 2021 | 30.20 | 30.20 | 28.60 | 29.60 | 1268 | NYSE | COE | Fri, Jul 2, 2021 | 31.72 | 32.03 | 30.04 | 30.44 | 1267 | NYSE | COE | Thu, Jul 1, 2021 | 31.32 | 32.76 | 31.00 | 31.80 | 1266 | NYSE | COE | Wed, Jun 30, 2021 | 32.00 | 32.16 | 31.20 | 31.32 | 1265 | NYSE | COE | Tue, Jun 29, 2021 | 31.60 | 32.74 | 31.32 | 32.08 | 1264 | NYSE | COE | Mon, Jun 28, 2021 | 34.00 | 34.61 | 31.56 | 31.60 | 1263 | NYSE | COE | Fri, Jun 25, 2021 | 35.28 | 36.36 | 33.64 | 33.72 | 1262 | NYSE | COE | Thu, Jun 24, 2021 | 34.68 | 35.88 | 34.68 | 35.28 | 1261 | NYSE | COE | Wed, Jun 23, 2021 | 33.68 | 35.32 | 33.68 | 34.68 | 1260 | NYSE | COE | Tue, Jun 22, 2021 | 36.08 | 36.16 | 32.56 | 34.12 | 1259 | NYSE | COE | Mon, Jun 21, 2021 | 37.00 | 37.38 | 35.88 | 36.36 | 1258 | NYSE | COE | Fri, Jun 18, 2021 | 36.00 | 38.60 | 36.00 | 36.88 | 1257 | NYSE | COE | Thu, Jun 17, 2021 | 38.32 | 38.40 | 36.20 | 36.20 | 1256 | NYSE | COE | Wed, Jun 16, 2021 | 39.28 | 39.32 | 37.04 | 38.44 | 1255 | NYSE | COE | Tue, Jun 15, 2021 | 40.80 | 40.80 | 38.48 | 40.28 | 1254 | NYSE | COE | Mon, Jun 14, 2021 | 43.24 | 43.24 | 40.20 | 41.16 | 1253 | NYSE | COE | Fri, Jun 11, 2021 | 44.64 | 46.04 | 40.76 | 41.32 | 1252 | NYSE | COE | Thu, Jun 10, 2021 | 51.00 | 51.00 | 44.41 | 45.44 | 1251 | NYSE | COE | Wed, Jun 9, 2021 | 48.44 | 55.52 | 48.08 | 49.80 | 1250 | NYSE | COE | Tue, Jun 8, 2021 | 42.80 | 46.72 | 42.20 | 46.08 | 1249 | NYSE | COE | Mon, Jun 7, 2021 | 36.64 | 40.60 | 35.24 | 40.12 | 1248 | NYSE | COE | Fri, Jun 4, 2021 | 38.92 | 38.92 | 36.00 | 36.60 | 1247 | NYSE | COE | Thu, Jun 3, 2021 | 40.00 | 40.20 | 37.32 | 37.96 | 1246 | NYSE | COE | Wed, Jun 2, 2021 | 42.32 | 42.32 | 40.00 | 40.44 | 1245 | NYSE | COE | Tue, Jun 1, 2021 | 42.32 | 43.37 | 41.24 | 42.48 | 1244 | NYSE | COE | Fri, May 28, 2021 | 39.16 | 42.48 | 39.12 | 42.32 | 1243 | NYSE | COE | Thu, May 27, 2021 | 41.08 | 41.08 | 38.60 | 38.92 | 1242 | NYSE | COE | Wed, May 26, 2021 | 40.60 | 42.52 | 40.60 | 41.24 | 1241 | NYSE | COE | Tue, May 25, 2021 | 43.64 | 45.60 | 40.20 | 40.20 | 1240 | NYSE | COE | Mon, May 24, 2021 | 50.36 | 50.44 | 40.80 | 40.84 | 1239 | NYSE | COE | Fri, May 21, 2021 | 56.04 | 58.16 | 50.52 | 50.52 | 1238 | NYSE | COE | Thu, May 20, 2021 | 62.00 | 63.80 | 56.04 | 59.12 | 1237 | NYSE | COE | Wed, May 19, 2021 | 63.60 | 65.39 | 60.72 | 61.18 | 1236 | NYSE | COE | Tue, May 18, 2021 | 73.64 | 73.80 | 63.40 | 63.52 | 1235 | NYSE | COE | Mon, May 17, 2021 | 72.48 | 77.68 | 71.04 | 74.00 | 1234 | NYSE | COE | Fri, May 14, 2021 | 74.00 | 79.44 | 74.00 | 74.40 | 1233 | NYSE | COE | Thu, May 13, 2021 | 78.12 | 81.16 | 74.08 | 74.08 | 1232 | NYSE | COE | Wed, May 12, 2021 | 78.96 | 81.60 | 76.12 | 79.92 | 1231 | NYSE | COE | Tue, May 11, 2021 | 75.76 | 80.08 | 75.76 | 77.80 | 1230 | NYSE | COE | Mon, May 10, 2021 | 77.96 | 77.96 | 75.68 | 76.68 | 1229 | NYSE | COE | Fri, May 7, 2021 | 76.92 | 77.94 | 76.04 | 76.76 | 1228 | NYSE | COE | Thu, May 6, 2021 | 80.00 | 80.00 | 76.40 | 76.52 | 1227 | NYSE | COE | Wed, May 5, 2021 | 80.96 | 80.96 | 79.00 | 80.96 | 1226 | NYSE | COE | Tue, May 4, 2021 | 80.80 | 81.32 | 80.00 | 80.00 | 1225 | NYSE | COE | Mon, May 3, 2021 | 86.20 | 87.08 | 80.14 | 81.60 | 1224 | NYSE | COE | Fri, Apr 30, 2021 | 89.32 | 89.32 | 85.00 | 85.60 | 1223 | NYSE | COE | Thu, Apr 29, 2021 | 86.48 | 90.52 | 85.24 | 90.48 | 1222 | NYSE | COE | Wed, Apr 28, 2021 | 84.88 | 88.00 | 84.88 | 85.68 | 1221 | NYSE | COE | Tue, Apr 27, 2021 | 85.60 | 86.42 | 84.00 | 84.40 | 1220 | NYSE | COE | Mon, Apr 26, 2021 | 82.56 | 87.96 | 82.56 | 86.12 | 1219 | NYSE | COE | Fri, Apr 23, 2021 | 80.84 | 84.00 | 80.24 | 82.60 | 1218 | NYSE | COE | Thu, Apr 22, 2021 | 81.04 | 82.00 | 79.96 | 81.64 | 1217 | NYSE | COE | Wed, Apr 21, 2021 | 79.92 | 82.00 | 78.92 | 82.00 | 1216 | NYSE | COE | Tue, Apr 20, 2021 | 82.00 | 82.00 | 79.20 | 80.10 | 1215 | NYSE | COE | Mon, Apr 19, 2021 | 85.00 | 88.84 | 82.00 | 82.92 | 1214 | NYSE | COE | Fri, Apr 16, 2021 | 84.00 | 85.20 | 84.00 | 85.00 | 1213 | NYSE | COE | Thu, Apr 15, 2021 | 91.48 | 91.48 | 85.00 | 85.16 | 1212 | NYSE | COE | Wed, Apr 14, 2021 | 91.28 | 92.00 | 87.84 | 92.00 | 1211 | NYSE | COE | Tue, Apr 13, 2021 | 83.64 | 93.00 | 83.64 | 91.44 | 1210 | NYSE | COE | Mon, Apr 12, 2021 | 89.56 | 89.56 | 84.00 | 84.44 | 1209 | NYSE | COE | Fri, Apr 9, 2021 | 79.88 | 92.40 | 79.88 | 92.00 | 1208 | NYSE | COE | Thu, Apr 8, 2021 | 80.16 | 80.36 | 79.80 | 79.80 | 1207 | NYSE | COE | Wed, Apr 7, 2021 | 79.16 | 80.24 | 79.16 | 80.04 | 1206 | NYSE | COE | Tue, Apr 6, 2021 | 79.64 | 80.56 | 79.64 | 80.00 | 1205 | NYSE | COE | Mon, Apr 5, 2021 | 80.88 | 80.88 | 79.88 | 80.00 | 1204 | NYSE | COE | Thu, Apr 1, 2021 | 82.20 | 85.48 | 80.44 | 81.92 | 1203 | NYSE | COE | Wed, Mar 31, 2021 | 84.16 | 86.63 | 80.16 | 81.40 | 1202 | NYSE | COE | Tue, Mar 30, 2021 | 76.00 | 86.00 | 73.16 | 86.00 | 1201 | NYSE | COE | Mon, Mar 29, 2021 | 78.12 | 78.12 | 74.80 | 75.40 | 1200 | NYSE | COE | Fri, Mar 26, 2021 | 80.84 | 81.16 | 77.24 | 78.64 | 1199 | NYSE | COE | Thu, Mar 25, 2021 | 80.00 | 85.00 | 78.04 | 80.56 | 1198 | NYSE | COE | Wed, Mar 24, 2021 | 83.20 | 83.76 | 78.28 | 81.60 | 1197 | NYSE | COE | Tue, Mar 23, 2021 | 87.15 | 87.15 | 82.04 | 82.60 | 1196 | NYSE | COE | Mon, Mar 22, 2021 | 85.20 | 87.24 | 85.20 | 86.76 | 1195 | NYSE | COE | Fri, Mar 19, 2021 | 86.56 | 87.92 | 84.96 | 84.96 | 1194 | NYSE | COE | Thu, Mar 18, 2021 | 87.56 | 89.08 | 84.60 | 86.68 | 1193 | NYSE | COE | Wed, Mar 17, 2021 | 88.00 | 88.84 | 86.00 | 87.20 | 1192 | NYSE | COE | Tue, Mar 16, 2021 | 86.88 | 89.72 | 84.40 | 88.84 | 1191 | NYSE | COE | Mon, Mar 15, 2021 | 88.00 | 88.24 | 84.84 | 86.52 | 1190 | NYSE | COE | Fri, Mar 12, 2021 | 93.56 | 93.56 | 88.16 | 88.24 | 1189 | NYSE | COE | Thu, Mar 11, 2021 | 91.64 | 94.76 | 91.64 | 93.36 | 1188 | NYSE | COE | Wed, Mar 10, 2021 | 93.92 | 96.00 | 90.60 | 91.24 | 1187 | NYSE | COE | Tue, Mar 9, 2021 | 93.84 | 95.62 | 92.52 | 93.52 | 1186 | NYSE | COE | Mon, Mar 8, 2021 | 97.40 | 100.40 | 93.00 | 94.44 | 1185 | NYSE | COE | Fri, Mar 5, 2021 | 100.84 | 100.84 | 92.60 | 99.28 | 1184 | NYSE | COE | Thu, Mar 4, 2021 | 98.00 | 99.60 | 92.40 | 93.36 | 1183 | NYSE | COE | Wed, Mar 3, 2021 | 102.72 | 102.72 | 97.00 | 98.72 | 1182 | NYSE | COE | Tue, Mar 2, 2021 | 100.08 | 103.00 | 100.08 | 101.96 | 1181 | NYSE | COE | Mon, Mar 1, 2021 | 102.92 | 103.70 | 100.32 | 100.72 | 1180 | NYSE | COE | Fri, Feb 26, 2021 | 101.92 | 102.60 | 99.57 | 102.60 | 1179 | NYSE | COE | Thu, Feb 25, 2021 | 98.98 | 101.72 | 98.98 | 100.80 | 1178 | NYSE | COE | Wed, Feb 24, 2021 | 98.00 | 101.28 | 98.00 | 99.68 | 1177 | NYSE | COE | Tue, Feb 23, 2021 | 98.96 | 101.24 | 94.00 | 99.52 | 1176 | NYSE | COE | Mon, Feb 22, 2021 | 97.16 | 100.64 | 96.78 | 99.40 | 1175 | NYSE | COE | Fri, Feb 19, 2021 | 96.00 | 99.76 | 96.00 | 97.40 | 1174 | NYSE | COE | Thu, Feb 18, 2021 | 97.68 | 99.12 | 94.08 | 95.60 | 1173 | NYSE | COE | Wed, Feb 17, 2021 | 103.32 | 103.32 | 97.32 | 99.40 | 1172 | NYSE | COE | Tue, Feb 16, 2021 | 102.68 | 103.32 | 101.00 | 102.08 | 1171 | NYSE | COE | Fri, Feb 12, 2021 | 97.44 | 104.00 | 96.44 | 100.80 | 1170 | NYSE | COE | Thu, Feb 11, 2021 | 97.60 | 99.28 | 95.92 | 97.50 | 1169 | NYSE | COE | Wed, Feb 10, 2021 | 97.68 | 99.28 | 94.40 | 97.52 | 1168 | NYSE | COE | Tue, Feb 9, 2021 | 97.96 | 98.60 | 94.68 | 97.68 | 1167 | NYSE | COE | Mon, Feb 8, 2021 | 97.32 | 101.64 | 97.12 | 97.88 | 1166 | NYSE | COE | Fri, Feb 5, 2021 | 101.84 | 102.48 | 96.00 | 97.16 | 1165 | NYSE | COE | Thu, Feb 4, 2021 | 92.80 | 96.40 | 92.40 | 95.40 | 1164 | NYSE | COE | Wed, Feb 3, 2021 | 97.48 | 98.20 | 92.04 | 92.20 | 1163 | NYSE | COE | Tue, Feb 2, 2021 | 96.44 | 100.00 | 96.04 | 98.12 | 1162 | NYSE | COE | Mon, Feb 1, 2021 | 92.20 | 97.32 | 92.20 | 94.76 | 1161 | NYSE | COE | Fri, Jan 29, 2021 | 95.40 | 95.40 | 92.00 | 92.00 | 1160 | NYSE | COE | Thu, Jan 28, 2021 | 99.12 | 99.12 | 94.04 | 95.36 | 1159 | NYSE | COE | Wed, Jan 27, 2021 | 98.12 | 100.68 | 94.00 | 99.08 | 1158 | NYSE | COE | Tue, Jan 26, 2021 | 101.80 | 102.40 | 95.34 | 97.36 | 1157 | NYSE | COE | Mon, Jan 25, 2021 | 103.28 | 103.96 | 98.12 | 101.40 | 1156 | NYSE | COE | Fri, Jan 22, 2021 | 99.60 | 103.88 | 99.60 | 101.60 | 1155 | NYSE | COE | Thu, Jan 21, 2021 | 104.72 | 104.74 | 98.40 | 101.04 | 1154 | NYSE | COE | Wed, Jan 20, 2021 | 101.00 | 103.96 | 99.00 | 103.96 | 1153 | NYSE | COE | Tue, Jan 19, 2021 | 104.00 | 106.92 | 98.16 | 100.72 | 1152 | NYSE | COE | Fri, Jan 15, 2021 | 99.56 | 109.08 | 97.24 | 104.00 | 1151 | NYSE | COE | Thu, Jan 14, 2021 | 102.44 | 105.92 | 99.00 | 100.00 | 1150 | NYSE | COE | Wed, Jan 13, 2021 | 105.20 | 109.12 | 101.32 | 102.16 | 1149 | NYSE | COE | Tue, Jan 12, 2021 | 101.72 | 105.96 | 100.04 | 105.04 | 1148 | NYSE | COE | Mon, Jan 11, 2021 | 105.20 | 105.26 | 98.64 | 101.80 | 1147 | NYSE | COE | Fri, Jan 8, 2021 | 109.84 | 109.84 | 104.60 | 105.64 | 1146 | NYSE | COE | Thu, Jan 7, 2021 | 115.00 | 116.16 | 103.40 | 105.64 | 1145 | NYSE | COE | Wed, Jan 6, 2021 | 109.92 | 118.40 | 109.92 | 115.12 | 1144 | NYSE | COE | Tue, Jan 5, 2021 | 108.32 | 112.76 | 107.60 | 110.76 | 1143 | NYSE | COE | Mon, Jan 4, 2021 | 108.80 | 112.00 | 106.13 | 109.76 | 1142 | NYSE | COE | Thu, Dec 31, 2020 | 106.76 | 110.60 | 103.80 | 108.44 | 1141 | NYSE | COE | Wed, Dec 30, 2020 | 102.80 | 107.44 | 102.80 | 106.08 | 1140 | NYSE | COE | Tue, Dec 29, 2020 | 102.72 | 106.40 | 100.12 | 101.80 | 1139 | NYSE | COE | Mon, Dec 28, 2020 | 111.32 | 113.08 | 99.94 | 100.96 | 1138 | NYSE | COE | Thu, Dec 24, 2020 | 104.00 | 109.96 | 104.00 | 108.76 | 1137 | NYSE | COE | Wed, Dec 23, 2020 | 99.04 | 105.52 | 99.04 | 104.48 | 1136 | NYSE | COE | Tue, Dec 22, 2020 | 98.68 | 100.76 | 98.68 | 100.12 | 1135 | NYSE | COE | Mon, Dec 21, 2020 | 97.24 | 101.72 | 96.28 | 98.88 | 1134 | NYSE | COE | Fri, Dec 18, 2020 | 98.76 | 100.40 | 97.40 | 98.60 | 1133 | NYSE | COE | Thu, Dec 17, 2020 | 94.96 | 101.30 | 93.27 | 99.92 | 1132 | NYSE | COE | Wed, Dec 16, 2020 | 86.40 | 96.84 | 86.40 | 93.08 | 1131 | NYSE | COE | Tue, Dec 15, 2020 | 94.76 | 94.84 | 84.00 | 86.40 | 1130 | NYSE | COE | Mon, Dec 14, 2020 | 104.52 | 104.63 | 93.52 | 93.60 | 1129 | NYSE | COE | Fri, Dec 11, 2020 | 101.64 | 106.64 | 100.56 | 102.40 | 1128 | NYSE | COE | Thu, Dec 10, 2020 | 108.44 | 114.68 | 100.68 | 101.12 | 1127 | NYSE | COE | Wed, Dec 9, 2020 | 117.24 | 117.24 | 106.96 | 108.44 | 1126 | NYSE | COE | Tue, Dec 8, 2020 | 119.20 | 120.32 | 114.00 | 115.28 | 1125 | NYSE | COE | Mon, Dec 7, 2020 | 119.64 | 120.58 | 116.40 | 119.84 | 1124 | NYSE | COE | Fri, Dec 4, 2020 | 121.68 | 121.84 | 115.00 | 117.88 | 1123 | NYSE | COE | Thu, Dec 3, 2020 | 119.68 | 123.40 | 115.24 | 120.00 | 1122 | NYSE | COE | Wed, Dec 2, 2020 | 102.28 | 121.04 | 97.76 | 120.52 | 1121 | NYSE | COE | Tue, Dec 1, 2020 | 104.80 | 108.46 | 104.64 | 105.44 | 1120 | NYSE | COE | Mon, Nov 30, 2020 | 111.96 | 112.00 | 102.44 | 104.96 | 1119 | NYSE | COE | Fri, Nov 27, 2020 | 108.24 | 113.44 | 104.40 | 110.69 | 1118 | NYSE | COE | Wed, Nov 25, 2020 | 111.76 | 111.76 | 106.13 | 110.00 | 1117 | NYSE | COE | Tue, Nov 24, 2020 | 111.92 | 115.74 | 108.81 | 112.24 | 1116 | NYSE | COE | Mon, Nov 23, 2020 | 108.08 | 112.00 | 102.76 | 111.56 | 1115 | NYSE | COE | Fri, Nov 20, 2020 | 101.96 | 106.44 | 100.02 | 104.92 | 1114 | NYSE | COE | Thu, Nov 19, 2020 | 99.60 | 101.96 | 99.20 | 101.56 | 1113 | NYSE | COE | Wed, Nov 18, 2020 | 102.12 | 102.12 | 98.64 | 99.44 | 1112 | NYSE | COE | Tue, Nov 17, 2020 | 101.08 | 103.36 | 100.00 | 101.76 | 1111 | NYSE | COE | Mon, Nov 16, 2020 | 98.45 | 102.88 | 98.44 | 101.20 | 1110 | NYSE | COE | Fri, Nov 13, 2020 | 101.96 | 102.40 | 100.04 | 101.96 | 1109 | NYSE | COE | Thu, Nov 12, 2020 | 101.92 | 102.36 | 99.30 | 100.44 | 1108 | NYSE | COE | Wed, Nov 11, 2020 | 93.80 | 101.92 | 92.24 | 101.64 | 1107 | NYSE | COE | Tue, Nov 10, 2020 | 93.96 | 94.04 | 91.08 | 93.32 | 1106 | NYSE | COE | Mon, Nov 9, 2020 | 98.32 | 100.00 | 93.68 | 93.80 | 1105 | NYSE | COE | Fri, Nov 6, 2020 | 98.52 | 99.28 | 96.12 | 98.16 | 1104 | NYSE | COE | Thu, Nov 5, 2020 | 100.96 | 100.96 | 96.29 | 97.60 | 1103 | NYSE | COE | Wed, Nov 4, 2020 | 98.12 | 101.00 | 98.08 | 99.24 | 1102 | NYSE | COE | Tue, Nov 3, 2020 | 100.32 | 100.32 | 97.99 | 99.12 | 1101 | NYSE | COE | Mon, Nov 2, 2020 | 98.32 | 100.40 | 98.32 | 100.40 | 1100 | NYSE | COE | Fri, Oct 30, 2020 | 97.88 | 99.88 | 96.56 | 98.12 | 1099 | NYSE | COE | Thu, Oct 29, 2020 | 96.28 | 100.00 | 95.08 | 100.00 | 1098 | NYSE | COE | Wed, Oct 28, 2020 | 99.08 | 99.08 | 95.52 | 95.60 | 1097 | NYSE | COE | Tue, Oct 27, 2020 | 100.96 | 101.44 | 98.16 | 101.44 | 1096 | NYSE | COE | Mon, Oct 26, 2020 | 98.72 | 100.84 | 96.36 | 100.40 | 1095 | NYSE | COE | Fri, Oct 23, 2020 | 99.68 | 99.94 | 98.00 | 99.92 | 1094 | NYSE | COE | Thu, Oct 22, 2020 | 100.24 | 100.64 | 98.56 | 100.40 | 1093 | NYSE | COE | Wed, Oct 21, 2020 | 98.28 | 100.28 | 92.92 | 98.44 | 1092 | NYSE | COE | Tue, Oct 20, 2020 | 99.36 | 100.40 | 92.52 | 97.88 | 1091 | NYSE | COE | Mon, Oct 19, 2020 | 95.12 | 100.00 | 95.12 | 98.80 | 1090 | NYSE | COE | Fri, Oct 16, 2020 | 96.88 | 97.81 | 92.72 | 95.88 | 1089 | NYSE | COE | Thu, Oct 15, 2020 | 95.16 | 98.80 | 95.16 | 97.24 | 1088 | NYSE | COE | Wed, Oct 14, 2020 | 98.56 | 98.56 | 96.44 | 97.68 | 1087 | NYSE | COE | Tue, Oct 13, 2020 | 98.80 | 101.88 | 97.20 | 99.12 | 1086 | NYSE | COE | Mon, Oct 12, 2020 | 97.20 | 100.56 | 97.20 | 100.00 | 1085 | NYSE | COE | Fri, Oct 9, 2020 | 100.60 | 100.88 | 98.70 | 100.00 | 1084 | NYSE | COE | Thu, Oct 8, 2020 | 95.92 | 101.68 | 95.92 | 100.48 | 1083 | NYSE | COE | Wed, Oct 7, 2020 | 100.40 | 102.14 | 96.00 | 97.88 | 1082 | NYSE | COE | Tue, Oct 6, 2020 | 100.96 | 103.92 | 98.49 | 99.20 | 1081 | NYSE | COE | Mon, Oct 5, 2020 | 88.36 | 101.08 | 88.36 | 100.32 | 1080 | NYSE | COE | Fri, Oct 2, 2020 | 86.88 | 87.40 | 83.24 | 87.11 | 1079 | NYSE | COE | Thu, Oct 1, 2020 | 77.48 | 82.80 | 77.48 | 82.60 | 1078 | NYSE | COE | Wed, Sep 30, 2020 | 79.64 | 82.18 | 76.28 | 76.28 | 1077 | NYSE | COE | Tue, Sep 29, 2020 | 78.96 | 80.60 | 77.64 | 77.64 | 1076 | NYSE | COE | Mon, Sep 28, 2020 | 80.64 | 83.96 | 79.12 | 79.12 | 1075 | NYSE | COE | Fri, Sep 25, 2020 | 80.36 | 83.96 | 80.36 | 80.60 | 1074 | NYSE | COE | Thu, Sep 24, 2020 | 80.76 | 84.36 | 80.76 | 82.04 | 1073 | NYSE | COE | Wed, Sep 23, 2020 | 86.12 | 87.00 | 80.48 | 81.76 | 1072 | NYSE | COE | Tue, Sep 22, 2020 | 87.00 | 87.68 | 83.60 | 87.68 | 1071 | NYSE | COE | Mon, Sep 21, 2020 | 89.20 | 89.84 | 84.56 | 88.00 | 1070 | NYSE | COE | Fri, Sep 18, 2020 | 85.44 | 91.56 | 85.08 | 91.56 | 1069 | NYSE | COE | Thu, Sep 17, 2020 | 83.44 | 84.48 | 83.36 | 84.32 | 1068 | NYSE | COE | Wed, Sep 16, 2020 | 85.52 | 85.68 | 83.20 | 85.20 | 1067 | NYSE | COE | Tue, Sep 15, 2020 | 85.72 | 85.72 | 80.05 | 84.12 | 1066 | NYSE | COE | Mon, Sep 14, 2020 | 79.96 | 84.76 | 79.20 | 84.76 | 1065 | NYSE | COE | Fri, Sep 11, 2020 | 78.92 | 79.28 | 77.68 | 78.84 | 1064 | NYSE | COE | Thu, Sep 10, 2020 | 78.52 | 79.95 | 77.56 | 78.92 | 1063 | NYSE | COE | Wed, Sep 9, 2020 | 80.04 | 80.04 | 76.72 | 76.76 | 1062 | NYSE | COE | Tue, Sep 8, 2020 | 84.24 | 87.40 | 76.00 | 76.00 | 1061 | NYSE | COE | Fri, Sep 4, 2020 | 80.92 | 81.36 | 77.52 | 77.52 | 1060 | NYSE | COE | Thu, Sep 3, 2020 | 80.52 | 81.64 | 78.72 | 78.72 | 1059 | NYSE | COE | Wed, Sep 2, 2020 | 82.20 | 85.40 | 78.72 | 78.72 | 1058 | NYSE | COE | Tue, Sep 1, 2020 | 80.12 | 82.20 | 79.40 | 80.76 | 1057 | NYSE | COE | Mon, Aug 31, 2020 | 87.48 | 88.04 | 80.92 | 81.76 | 1056 | NYSE | COE | Fri, Aug 28, 2020 | 94.00 | 94.12 | 89.24 | 89.28 | 1055 | NYSE | COE | Thu, Aug 27, 2020 | 88.76 | 94.12 | 88.05 | 94.12 | 1054 | NYSE | COE | Wed, Aug 26, 2020 | 92.92 | 95.16 | 90.20 | 90.20 | 1053 | NYSE | COE | Tue, Aug 25, 2020 | 89.96 | 93.92 | 89.96 | 91.76 | 1052 | NYSE | COE | Mon, Aug 24, 2020 | 89.88 | 93.92 | 89.44 | 90.00 | 1051 | NYSE | COE | Fri, Aug 21, 2020 | 92.04 | 94.42 | 90.49 | 90.96 | 1050 | NYSE | COE | Thu, Aug 20, 2020 | 97.40 | 97.40 | 92.04 | 92.04 | 1049 | NYSE | COE | Wed, Aug 19, 2020 | 96.16 | 97.48 | 95.68 | 96.60 | 1048 | NYSE | COE | Tue, Aug 18, 2020 | 100.76 | 103.52 | 94.60 | 97.88 | 1047 | NYSE | COE | Mon, Aug 17, 2020 | 103.80 | 105.36 | 101.08 | 102.56 | 1046 | NYSE | COE | Fri, Aug 14, 2020 | 104.76 | 104.76 | 101.32 | 101.32 | 1045 | NYSE | COE | Thu, Aug 13, 2020 | 101.20 | 106.00 | 101.20 | 103.76 | 1044 | NYSE | COE | Wed, Aug 12, 2020 | 101.56 | 103.68 | 101.56 | 101.90 | 1043 | NYSE | COE | Tue, Aug 11, 2020 | 101.20 | 107.68 | 101.20 | 102.48 | 1042 | NYSE | COE | Mon, Aug 10, 2020 | 102.20 | 105.02 | 101.28 | 101.28 | 1041 | NYSE | COE | Fri, Aug 7, 2020 | 105.00 | 107.16 | 101.28 | 101.32 | 1040 | NYSE | COE | Thu, Aug 6, 2020 | 108.92 | 111.80 | 103.48 | 105.04 | 1039 | NYSE | COE | Wed, Aug 5, 2020 | 111.00 | 113.84 | 108.04 | 109.08 | 1038 | NYSE | COE | Tue, Aug 4, 2020 | 115.44 | 115.44 | 108.08 | 112.00 | 1037 | NYSE | COE | Mon, Aug 3, 2020 | 103.64 | 114.00 | 103.64 | 113.60 | 1036 | NYSE | COE | Fri, Jul 31, 2020 | 102.00 | 106.00 | 102.00 | 104.84 | 1035 | NYSE | COE | Thu, Jul 30, 2020 | 103.12 | 103.68 | 96.80 | 100.56 | 1034 | NYSE | COE | Wed, Jul 29, 2020 | 99.60 | 103.20 | 98.24 | 102.80 | 1033 | NYSE | COE | Tue, Jul 28, 2020 | 92.24 | 99.60 | 92.24 | 98.20 | 1032 | NYSE | COE | Mon, Jul 27, 2020 | 94.60 | 95.80 | 92.16 | 92.20 | 1031 | NYSE | COE | Fri, Jul 24, 2020 | 90.00 | 92.60 | 89.70 | 90.20 | 1030 | NYSE | COE | Thu, Jul 23, 2020 | 94.68 | 100.00 | 92.12 | 92.20 | 1029 | NYSE | COE | Wed, Jul 22, 2020 | 96.70 | 97.56 | 91.84 | 95.40 | 1028 | NYSE | COE | Tue, Jul 21, 2020 | 96.80 | 101.20 | 96.80 | 99.28 | 1027 | NYSE | COE | Mon, Jul 20, 2020 | 97.96 | 101.04 | 95.36 | 95.88 | 1026 | NYSE | COE | Fri, Jul 17, 2020 | 89.04 | 96.28 | 89.04 | 94.96 | 1025 | NYSE | COE | Thu, Jul 16, 2020 | 91.00 | 93.12 | 88.04 | 88.92 | 1024 | NYSE | COE | Wed, Jul 15, 2020 | 92.52 | 96.36 | 91.12 | 93.72 | 1023 | NYSE | COE | Tue, Jul 14, 2020 | 95.20 | 95.74 | 89.12 | 90.40 | 1022 | NYSE | COE | Mon, Jul 13, 2020 | 93.08 | 99.48 | 93.08 | 94.64 | 1021 | NYSE | COE | Fri, Jul 10, 2020 | 96.92 | 100.28 | 90.04 | 91.00 | 1020 | NYSE | COE | Thu, Jul 9, 2020 | 102.00 | 103.95 | 96.64 | 98.76 | 1019 | NYSE | COE | Wed, Jul 8, 2020 | 100.84 | 106.56 | 100.84 | 102.08 | 1018 | NYSE | COE | Tue, Jul 7, 2020 | 113.08 | 115.12 | 99.06 | 100.08 | 1017 | NYSE | COE | Mon, Jul 6, 2020 | 103.32 | 124.00 | 103.32 | 113.20 | 1016 | NYSE | COE | Thu, Jul 2, 2020 | 101.04 | 105.96 | 101.00 | 101.00 | 1015 | NYSE | COE | Wed, Jul 1, 2020 | 102.24 | 103.84 | 100.16 | 100.64 | 1014 | NYSE | COE | Tue, Jun 30, 2020 | 95.68 | 103.16 | 93.24 | 102.72 | 1013 | NYSE | COE | Mon, Jun 29, 2020 | 89.44 | 100.00 | 89.44 | 95.90 | 1012 | NYSE | COE | Fri, Jun 26, 2020 | 98.00 | 98.00 | 90.00 | 90.40 | 1011 | NYSE | COE | Thu, Jun 25, 2020 | 100.64 | 101.64 | 96.36 | 98.32 | 1010 | NYSE | COE | Wed, Jun 24, 2020 | 108.00 | 108.00 | 98.78 | 99.48 | 1009 | NYSE | COE | Tue, Jun 23, 2020 | 106.64 | 107.90 | 103.74 | 107.68 | 1008 | NYSE | COE | Mon, Jun 22, 2020 | 109.20 | 109.56 | 104.72 | 107.12 | 1007 | NYSE | COE | Fri, Jun 19, 2020 | 108.00 | 112.00 | 104.04 | 109.24 | 1006 | NYSE | COE | Thu, Jun 18, 2020 | 89.00 | 108.78 | 85.92 | 108.12 | 1005 | NYSE | COE | Wed, Jun 17, 2020 | 79.24 | 84.40 | 79.24 | 84.08 | 1004 | NYSE | COE | Tue, Jun 16, 2020 | 80.08 | 82.52 | 76.88 | 80.60 | 1003 | NYSE | COE | Mon, Jun 15, 2020 | 76.00 | 80.80 | 75.95 | 80.68 | 1002 | NYSE | COE | Fri, Jun 12, 2020 | 74.48 | 79.20 | 74.48 | 76.00 | 1001 | NYSE | COE | Thu, Jun 11, 2020 | 81.44 | 81.44 | 76.00 | 77.60 | 1000 | NYSE | COE | Wed, Jun 10, 2020 | 72.00 | 81.28 | 72.00 | 80.00 | 999 | NYSE | COE | Tue, Jun 9, 2020 | 75.44 | 77.24 | 72.00 | 72.00 | 998 | NYSE | COE | Mon, Jun 8, 2020 | 81.76 | 82.48 | 76.00 | 76.92 | 997 | NYSE | COE | Fri, Jun 5, 2020 | 78.00 | 85.08 | 76.87 | 80.40 | 996 | NYSE | COE | Thu, Jun 4, 2020 | 76.04 | 77.28 | 72.04 | 76.16 | 995 | NYSE | COE | Wed, Jun 3, 2020 | 88.00 | 90.11 | 77.30 | 78.24 | 994 | NYSE | COE | Tue, Jun 2, 2020 | 98.96 | 101.08 | 91.64 | 93.16 | 993 | NYSE | COE | Mon, Jun 1, 2020 | 101.52 | 103.12 | 99.20 | 99.80 | 992 | NYSE | COE | Fri, May 29, 2020 | 104.80 | 104.80 | 98.49 | 103.60 | 991 | NYSE | COE | Thu, May 28, 2020 | 99.24 | 105.52 | 99.24 | 105.52 | 990 | NYSE | COE | Wed, May 27, 2020 | 110.56 | 110.56 | 98.44 | 100.68 | 989 | NYSE | COE | Tue, May 26, 2020 | 111.60 | 114.52 | 105.00 | 107.96 | 988 | NYSE | COE | Fri, May 22, 2020 | 100.40 | 108.00 | 96.16 | 108.00 | 987 | NYSE | COE | Thu, May 21, 2020 | 97.40 | 102.24 | 97.40 | 102.12 | 986 | NYSE | COE | Wed, May 20, 2020 | 99.20 | 102.40 | 97.06 | 99.60 | 985 | NYSE | COE | Tue, May 19, 2020 | 94.40 | 101.56 | 94.40 | 98.44 | 984 | NYSE | COE | Mon, May 18, 2020 | 95.24 | 102.24 | 94.60 | 96.00 | 983 | NYSE | COE | Fri, May 15, 2020 | 93.00 | 98.00 | 93.00 | 96.00 | 982 | NYSE | COE | Thu, May 14, 2020 | 92.20 | 95.36 | 88.34 | 94.04 | 981 | NYSE | COE | Wed, May 13, 2020 | 96.76 | 96.80 | 88.00 | 93.04 | 980 | NYSE | COE | Tue, May 12, 2020 | 102.28 | 103.67 | 94.88 | 96.00 | 979 | NYSE | COE | Mon, May 11, 2020 | 97.76 | 102.28 | 97.76 | 99.56 | 978 | NYSE | COE | Fri, May 8, 2020 | 96.68 | 103.50 | 96.68 | 98.08 | 977 | NYSE | COE | Thu, May 7, 2020 | 105.12 | 105.12 | 98.56 | 99.44 | 976 | NYSE | COE | Wed, May 6, 2020 | 107.92 | 108.00 | 101.46 | 103.20 | 975 | NYSE | COE | Tue, May 5, 2020 | 97.68 | 106.88 | 97.68 | 104.68 | 974 | NYSE | COE | Mon, May 4, 2020 | 96.52 | 103.26 | 96.52 | 99.00 | 973 | NYSE | COE | Fri, May 1, 2020 | 99.92 | 108.84 | 96.28 | 98.52 | 972 | NYSE | COE | Thu, Apr 30, 2020 | 108.68 | 108.92 | 102.40 | 102.40 | 971 | NYSE | COE | Wed, Apr 29, 2020 | 102.00 | 108.96 | 102.00 | 106.52 | 970 | NYSE | COE | Tue, Apr 28, 2020 | 103.80 | 106.00 | 100.04 | 102.48 | 969 | NYSE | COE | Mon, Apr 27, 2020 | 101.08 | 105.96 | 100.31 | 105.40 | 968 | NYSE | COE | Fri, Apr 24, 2020 | 104.48 | 106.00 | 102.00 | 102.00 | 967 | NYSE | COE | Thu, Apr 23, 2020 | 103.20 | 108.00 | 101.60 | 108.00 | 966 | NYSE | COE | Wed, Apr 22, 2020 | 106.28 | 108.88 | 103.76 | 104.36 | 965 | NYSE | COE | Tue, Apr 21, 2020 | 114.00 | 114.80 | 100.00 | 103.20 | 964 | NYSE | COE | Mon, Apr 20, 2020 | 112.00 | 116.00 | 110.40 | 115.68 | 963 | NYSE | COE | Fri, Apr 17, 2020 | 111.20 | 113.40 | 107.36 | 112.32 | 962 | NYSE | COE | Thu, Apr 16, 2020 | 111.20 | 113.36 | 106.08 | 109.20 | 961 | NYSE | COE | Wed, Apr 15, 2020 | 112.08 | 114.00 | 111.36 | 112.00 | 960 | NYSE | COE | Tue, Apr 14, 2020 | 116.00 | 116.00 | 110.76 | 113.60 | 959 | NYSE | COE | Mon, Apr 13, 2020 | 112.04 | 116.60 | 110.69 | 115.84 | 958 | NYSE | COE | Thu, Apr 9, 2020 | 111.60 | 115.04 | 111.20 | 113.60 | 957 | NYSE | COE | Wed, Apr 8, 2020 | 105.84 | 112.36 | 105.84 | 112.36 | 956 | NYSE | COE | Tue, Apr 7, 2020 | 105.00 | 112.00 | 104.52 | 108.00 | 955 | NYSE | COE | Mon, Apr 6, 2020 | 115.96 | 115.96 | 98.72 | 98.72 | 954 | NYSE | COE | Fri, Apr 3, 2020 | 114.08 | 115.96 | 107.32 | 115.32 | 953 | NYSE | COE | Thu, Apr 2, 2020 | 114.36 | 119.12 | 104.52 | 116.04 | 952 | NYSE | COE | Wed, Apr 1, 2020 | 113.48 | 123.64 | 112.01 | 118.36 | 951 | NYSE | COE | Tue, Mar 31, 2020 | 111.64 | 118.84 | 110.92 | 116.00 | 950 | NYSE | COE | Mon, Mar 30, 2020 | 120.00 | 121.68 | 113.96 | 113.96 | 949 | NYSE | COE | Fri, Mar 27, 2020 | 111.64 | 120.00 | 99.56 | 120.00 | 948 | NYSE | COE | Thu, Mar 26, 2020 | 113.00 | 115.92 | 104.00 | 112.20 | 947 | NYSE | COE | Wed, Mar 25, 2020 | 100.00 | 112.00 | 100.00 | 110.36 | 946 | NYSE | COE | Tue, Mar 24, 2020 | 100.72 | 106.48 | 97.64 | 101.28 | 945 | NYSE | COE | Mon, Mar 23, 2020 | 102.00 | 102.00 | 88.84 | 96.72 | 944 | NYSE | COE | Fri, Mar 20, 2020 | 92.48 | 103.48 | 92.48 | 100.00 | 943 | NYSE | COE | Thu, Mar 19, 2020 | 78.20 | 92.44 | 78.20 | 92.44 | 942 | NYSE | COE | Wed, Mar 18, 2020 | 86.24 | 87.84 | 76.44 | 82.16 | 941 | NYSE | COE | Tue, Mar 17, 2020 | 80.04 | 92.02 | 80.00 | 89.20 | 940 | NYSE | COE | Mon, Mar 16, 2020 | 86.72 | 86.72 | 80.00 | 80.04 | 939 | NYSE | COE | Fri, Mar 13, 2020 | 102.04 | 102.40 | 88.40 | 90.72 | 938 | NYSE | COE | Thu, Mar 12, 2020 | 116.76 | 116.76 | 92.68 | 95.76 | 937 | NYSE | COE | Wed, Mar 11, 2020 | 137.84 | 137.84 | 100.00 | 120.76 | 936 | NYSE | COE | Tue, Mar 10, 2020 | 122.80 | 145.68 | 120.04 | 140.00 | 935 | NYSE | COE | Mon, Mar 9, 2020 | 108.80 | 120.00 | 100.84 | 116.00 | 934 | NYSE | COE | Fri, Mar 6, 2020 | 111.64 | 113.20 | 109.56 | 112.80 | 933 | NYSE | COE | Thu, Mar 5, 2020 | 106.72 | 112.53 | 106.08 | 112.24 | 932 | NYSE | COE | Wed, Mar 4, 2020 | 108.36 | 113.96 | 105.32 | 110.72 | 931 | NYSE | COE | Tue, Mar 3, 2020 | 113.52 | 118.16 | 105.28 | 111.56 | 930 | NYSE | COE | Mon, Mar 2, 2020 | 92.16 | 117.16 | 90.28 | 110.52 | 929 | NYSE | COE | Fri, Feb 28, 2020 | 110.04 | 110.04 | 74.03 | 99.96 | 928 | NYSE | COE | Thu, Feb 27, 2020 | 148.76 | 148.76 | 93.88 | 117.32 | 927 | NYSE | COE | Wed, Feb 26, 2020 | 124.00 | 144.68 | 124.00 | 139.36 | 926 | NYSE | COE | Tue, Feb 25, 2020 | 108.84 | 120.00 | 108.80 | 120.00 | 925 | NYSE | COE | Mon, Feb 24, 2020 | 89.00 | 116.20 | 81.68 | 103.68 | 924 | NYSE | COE | Fri, Feb 21, 2020 | 94.20 | 96.64 | 91.00 | 92.68 | 923 | NYSE | COE | Thu, Feb 20, 2020 | 90.08 | 99.52 | 88.00 | 96.60 | 922 | NYSE | COE | Wed, Feb 19, 2020 | 84.40 | 91.88 | 81.72 | 90.08 | 921 | NYSE | COE | Tue, Feb 18, 2020 | 68.20 | 82.00 | 68.20 | 81.60 | 920 | NYSE | COE | Fri, Feb 14, 2020 | 72.00 | 72.00 | 64.64 | 67.44 | 919 | NYSE | COE | Thu, Feb 13, 2020 | 74.00 | 74.35 | 70.95 | 72.16 | 918 | NYSE | COE | Wed, Feb 12, 2020 | 72.76 | 75.88 | 72.76 | 75.18 | 917 | NYSE | COE | Tue, Feb 11, 2020 | 85.00 | 85.00 | 70.00 | 72.76 | 916 | NYSE | COE | Mon, Feb 10, 2020 | 72.32 | 93.84 | 72.32 | 86.00 | 915 | NYSE | COE | Fri, Feb 7, 2020 | 58.36 | 71.20 | 58.20 | 71.04 | 914 | NYSE | COE | Thu, Feb 6, 2020 | 56.20 | 59.44 | 51.00 | 59.44 | 913 | NYSE | COE | Wed, Feb 5, 2020 | 56.20 | 57.60 | 55.36 | 57.60 | 912 | NYSE | COE | Tue, Feb 4, 2020 | 51.04 | 57.64 | 51.04 | 57.64 | 911 | NYSE | COE | Mon, Feb 3, 2020 | 53.20 | 55.28 | 49.78 | 52.08 | 910 | NYSE | COE | Fri, Jan 31, 2020 | 56.00 | 56.04 | 53.32 | 54.60 | 909 | NYSE | COE | Thu, Jan 30, 2020 | 55.24 | 56.84 | 55.24 | 56.72 | 908 | NYSE | COE | Wed, Jan 29, 2020 | 56.40 | 57.70 | 55.81 | 56.72 | 907 | NYSE | COE | Tue, Jan 28, 2020 | 54.79 | 58.20 | 54.79 | 57.08 | 906 | NYSE | COE | Mon, Jan 27, 2020 | 59.84 | 59.84 | 56.00 | 56.44 | 905 | NYSE | COE | Fri, Jan 24, 2020 | 60.00 | 60.64 | 58.56 | 60.12 | 904 | NYSE | COE | Thu, Jan 23, 2020 | 61.12 | 61.12 | 58.42 | 60.72 | 903 | NYSE | COE | Wed, Jan 22, 2020 | 59.08 | 60.41 | 57.74 | 60.00 | 902 | NYSE | COE | Tue, Jan 21, 2020 | 57.80 | 59.20 | 57.20 | 57.64 | 901 | NYSE | COE | Fri, Jan 17, 2020 | 57.00 | 58.04 | 52.00 | 58.04 | 900 | NYSE | COE | Thu, Jan 16, 2020 | 59.72 | 61.40 | 57.36 | 58.48 | 899 | NYSE | COE | Wed, Jan 15, 2020 | 51.80 | 63.48 | 51.72 | 61.58 | 898 | NYSE | COE | Tue, Jan 14, 2020 | 44.80 | 51.92 | 44.80 | 50.91 | 897 | NYSE | COE | Mon, Jan 13, 2020 | 43.20 | 47.52 | 42.50 | 44.46 | 896 | NYSE | COE | Fri, Jan 10, 2020 | 40.12 | 42.20 | 40.12 | 41.72 | 895 | NYSE | COE | Thu, Jan 9, 2020 | 40.00 | 41.40 | 39.28 | 39.66 | 894 | NYSE | COE | Wed, Jan 8, 2020 | 40.80 | 40.80 | 38.64 | 40.00 | 893 | NYSE | COE | Tue, Jan 7, 2020 | 38.00 | 40.76 | 38.00 | 40.56 | 892 | NYSE | COE | Mon, Jan 6, 2020 | 41.80 | 43.76 | 39.44 | 40.76 | 891 | NYSE | COE | Fri, Jan 3, 2020 | 42.40 | 42.40 | 40.40 | 41.68 | 890 | NYSE | COE | Thu, Jan 2, 2020 | 38.76 | 42.56 | 38.76 | 42.36 | 889 | NYSE | COE | Tue, Dec 31, 2019 | 36.80 | 39.28 | 35.12 | 39.28 | 888 | NYSE | COE | Mon, Dec 30, 2019 | 37.76 | 38.36 | 33.60 | 36.80 | 887 | NYSE | COE | Fri, Dec 27, 2019 | 37.96 | 39.20 | 36.94 | 37.96 | 886 | NYSE | COE | Thu, Dec 26, 2019 | 37.80 | 39.20 | 37.24 | 39.08 | 885 | NYSE | COE | Tue, Dec 24, 2019 | 37.08 | 37.95 | 36.00 | 37.88 | 884 | NYSE | COE | Mon, Dec 23, 2019 | 41.60 | 41.60 | 36.39 | 36.92 | 883 | NYSE | COE | Fri, Dec 20, 2019 | 28.32 | 42.83 | 28.32 | 40.00 | 882 | NYSE | COE | Thu, Dec 19, 2019 | 27.28 | 29.86 | 27.28 | 29.12 | 881 | NYSE | COE | Wed, Dec 18, 2019 | 27.56 | 29.81 | 27.00 | 28.60 | 880 | NYSE | COE | Tue, Dec 17, 2019 | 26.00 | 27.23 | 26.00 | 27.23 | 879 | NYSE | COE | Mon, Dec 16, 2019 | 26.23 | 26.36 | 25.20 | 25.60 | 878 | NYSE | COE | Fri, Dec 13, 2019 | 23.20 | 27.60 | 23.04 | 25.08 | 877 | NYSE | COE | Thu, Dec 12, 2019 | 22.64 | 24.76 | 21.98 | 23.48 | 876 | NYSE | COE | Wed, Dec 11, 2019 | 25.00 | 25.76 | 21.92 | 21.92 | 875 | NYSE | COE | Tue, Dec 10, 2019 | 25.56 | 25.60 | 24.88 | 25.40 | 874 | NYSE | COE | Mon, Dec 9, 2019 | 26.92 | 27.17 | 24.80 | 25.53 | 873 | NYSE | COE | Fri, Dec 6, 2019 | 26.56 | 27.00 | 24.97 | 25.91 | 872 | NYSE | COE | Thu, Dec 5, 2019 | 26.76 | 27.20 | 25.32 | 26.00 | 871 | NYSE | COE | Wed, Dec 4, 2019 | 26.48 | 27.36 | 26.00 | 26.00 | 870 | NYSE | COE | Tue, Dec 3, 2019 | 27.84 | 28.00 | 27.52 | 27.80 | 869 | NYSE | COE | Mon, Dec 2, 2019 | 27.50 | 28.00 | 27.00 | 28.00 | 868 | NYSE | COE | Fri, Nov 29, 2019 | 26.84 | 27.24 | 26.66 | 27.20 | 867 | NYSE | COE | Wed, Nov 27, 2019 | 26.12 | 27.80 | 26.12 | 26.72 | 866 | NYSE | COE | Tue, Nov 26, 2019 | 25.32 | 27.66 | 25.32 | 26.12 | 865 | NYSE | COE | Mon, Nov 25, 2019 | 26.48 | 26.52 | 25.48 | 25.84 | 864 | NYSE | COE | Fri, Nov 22, 2019 | 24.16 | 26.16 | 24.16 | 25.48 | 863 | NYSE | COE | Thu, Nov 21, 2019 | 27.40 | 27.44 | 23.16 | 23.40 | 862 | NYSE | COE | Wed, Nov 20, 2019 | 29.20 | 29.20 | 27.48 | 27.76 | 861 | NYSE | COE | Tue, Nov 19, 2019 | 27.40 | 28.16 | 27.24 | 27.72 | 860 | NYSE | COE | Mon, Nov 18, 2019 | 27.08 | 28.00 | 27.08 | 28.00 | 859 | NYSE | COE | Fri, Nov 15, 2019 | 27.00 | 28.08 | 27.00 | 27.64 | 858 | NYSE | COE | Thu, Nov 14, 2019 | 28.08 | 28.24 | 27.24 | 27.36 | 857 | NYSE | COE | Wed, Nov 13, 2019 | 27.96 | 28.44 | 27.90 | 28.40 | 856 | NYSE | COE | Tue, Nov 12, 2019 | 27.99 | 28.24 | 27.99 | 28.20 | 855 | NYSE | COE | Mon, Nov 11, 2019 | 28.20 | 28.20 | 28.16 | 28.20 | 854 | NYSE | COE | Fri, Nov 8, 2019 | 27.96 | 28.60 | 27.96 | 28.36 | 853 | NYSE | COE | Thu, Nov 7, 2019 | 28.16 | 28.64 | 27.76 | 27.96 | 852 | NYSE | COE | Wed, Nov 6, 2019 | 27.99 | 28.40 | 27.84 | 28.24 | 851 | NYSE | COE | Tue, Nov 5, 2019 | 27.80 | 28.56 | 27.48 | 28.00 | 850 | NYSE | COE | Mon, Nov 4, 2019 | 29.08 | 29.76 | 27.20 | 27.20 | 849 | NYSE | COE | Fri, Nov 1, 2019 | 28.76 | 29.08 | 28.61 | 29.00 | 848 | NYSE | COE | Thu, Oct 31, 2019 | 27.48 | 29.02 | 27.48 | 28.32 | 847 | NYSE | COE | Wed, Oct 30, 2019 | 28.80 | 29.36 | 28.48 | 28.76 | 846 | NYSE | COE | Tue, Oct 29, 2019 | 27.12 | 28.92 | 27.12 | 28.92 | 845 | NYSE | COE | Mon, Oct 28, 2019 | 28.04 | 28.04 | 27.20 | 27.20 | 844 | NYSE | COE | Fri, Oct 25, 2019 | 27.60 | 28.28 | 27.60 | 28.04 | 843 | NYSE | COE | Thu, Oct 24, 2019 | 28.00 | 28.16 | 27.96 | 27.96 | 842 | NYSE | COE | Wed, Oct 23, 2019 | 28.00 | 28.96 | 27.92 | 28.24 | 841 | NYSE | COE | Tue, Oct 22, 2019 | 27.80 | 28.16 | 27.76 | 27.88 | 840 | NYSE | COE | Mon, Oct 21, 2019 | 27.94 | 28.36 | 27.44 | 27.72 | 839 | NYSE | COE | Fri, Oct 18, 2019 | 29.00 | 29.20 | 27.40 | 27.60 | 838 | NYSE | COE | Thu, Oct 17, 2019 | 29.04 | 29.56 | 27.60 | 29.00 | 837 | NYSE | COE | Wed, Oct 16, 2019 | 27.52 | 28.84 | 27.52 | 27.96 | 836 | NYSE | COE | Tue, Oct 15, 2019 | 25.68 | 28.16 | 25.68 | 27.68 | 835 | NYSE | COE | Mon, Oct 14, 2019 | 27.84 | 29.00 | 27.68 | 28.00 | 834 | NYSE | COE | Fri, Oct 11, 2019 | 27.04 | 28.44 | 26.65 | 27.52 | 833 | NYSE | COE | Thu, Oct 10, 2019 | 26.80 | 28.22 | 26.36 | 26.72 | 832 | NYSE | COE | Wed, Oct 9, 2019 | 28.97 | 29.20 | 22.64 | 26.92 | 831 | NYSE | COE | Tue, Oct 8, 2019 | 29.32 | 30.36 | 28.48 | 29.44 | 830 | NYSE | COE | Mon, Oct 7, 2019 | 30.04 | 30.04 | 29.04 | 29.32 | 829 | NYSE | COE | Fri, Oct 4, 2019 | 29.16 | 29.20 | 28.92 | 29.04 | 828 | NYSE | COE | Thu, Oct 3, 2019 | 29.32 | 30.88 | 29.00 | 29.64 | 827 | NYSE | COE | Wed, Oct 2, 2019 | 28.40 | 30.00 | 28.00 | 29.00 | 826 | NYSE | COE | Tue, Oct 1, 2019 | 29.92 | 30.40 | 28.00 | 28.40 | 825 | NYSE | COE | Mon, Sep 30, 2019 | 30.76 | 31.40 | 30.28 | 30.32 | 824 | NYSE | COE | Fri, Sep 27, 2019 | 29.84 | 31.00 | 29.32 | 30.28 | 823 | NYSE | COE | Thu, Sep 26, 2019 | 29.68 | 30.52 | 29.28 | 29.28 | 822 | NYSE | COE | Wed, Sep 25, 2019 | 29.24 | 29.80 | 29.04 | 29.68 | 821 | NYSE | COE | Tue, Sep 24, 2019 | 29.16 | 29.76 | 28.08 | 28.96 | 820 | NYSE | COE | Mon, Sep 23, 2019 | 29.08 | 29.75 | 28.72 | 29.04 | 819 | NYSE | COE | Fri, Sep 20, 2019 | 29.00 | 29.44 | 28.36 | 29.40 | 818 | NYSE | COE | Thu, Sep 19, 2019 | 28.52 | 29.20 | 28.52 | 29.01 | 817 | NYSE | COE | Wed, Sep 18, 2019 | 29.24 | 29.40 | 28.40 | 28.40 | 816 | NYSE | COE | Tue, Sep 17, 2019 | 27.88 | 29.60 | 27.52 | 29.60 | 815 | NYSE | COE | Mon, Sep 16, 2019 | 26.52 | 28.20 | 26.40 | 27.96 | 814 | NYSE | COE | Fri, Sep 13, 2019 | 28.40 | 29.08 | 26.60 | 26.60 | 813 | NYSE | COE | Thu, Sep 12, 2019 | 28.80 | 28.80 | 27.92 | 28.80 | 812 | NYSE | COE | Wed, Sep 11, 2019 | 24.92 | 30.20 | 24.80 | 29.08 | 811 | NYSE | COE | Tue, Sep 10, 2019 | 21.76 | 24.80 | 21.06 | 23.52 | 810 | NYSE | COE | Mon, Sep 9, 2019 | 22.60 | 22.60 | 20.28 | 20.96 | 809 | NYSE | COE | Fri, Sep 6, 2019 | 22.64 | 23.72 | 22.00 | 22.60 | 808 | NYSE | COE | Thu, Sep 5, 2019 | 17.52 | 23.82 | 16.64 | 21.85 | 807 | NYSE | COE | Wed, Sep 4, 2019 | 16.20 | 17.88 | 16.08 | 17.40 | 806 | NYSE | COE | Tue, Sep 3, 2019 | 16.20 | 16.24 | 14.72 | 14.72 | 805 | NYSE | COE | Fri, Aug 30, 2019 | 16.28 | 16.60 | 15.72 | 16.20 | 804 | NYSE | COE | Thu, Aug 29, 2019 | 17.52 | 17.52 | 14.96 | 15.68 | 803 | NYSE | COE | Wed, Aug 28, 2019 | 17.44 | 17.56 | 17.44 | 17.52 | 802 | NYSE | COE | Tue, Aug 27, 2019 | 18.80 | 18.80 | 17.83 | 18.04 | 801 | NYSE | COE | Mon, Aug 26, 2019 | 18.99 | 19.00 | 18.36 | 18.76 | 800 | NYSE | COE | Fri, Aug 23, 2019 | 18.64 | 19.03 | 18.52 | 18.54 | 799 | NYSE | COE | Thu, Aug 22, 2019 | 19.64 | 19.64 | 18.64 | 19.11 | 798 | NYSE | COE | Wed, Aug 21, 2019 | 21.20 | 21.20 | 18.68 | 18.92 | 797 | NYSE | COE | Tue, Aug 20, 2019 | 22.32 | 22.32 | 20.80 | 20.80 | 796 | NYSE | COE | Mon, Aug 19, 2019 | 23.16 | 23.32 | 22.53 | 22.53 | 795 | NYSE | COE | Fri, Aug 16, 2019 | 0.00 | 0.00 | 0.00 | 23.08 | 794 | NYSE | COE | Thu, Aug 15, 2019 | 22.85 | 23.08 | 22.84 | 23.08 | 793 | NYSE | COE | Wed, Aug 14, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 792 | NYSE | COE | Tue, Aug 13, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 791 | NYSE | COE | Mon, Aug 12, 2019 | 23.80 | 24.56 | 23.67 | 23.67 | 790 | NYSE | COE | Fri, Aug 9, 2019 | 23.80 | 24.40 | 22.79 | 23.37 | 789 | NYSE | COE | Thu, Aug 8, 2019 | 22.76 | 24.48 | 22.76 | 23.56 | 788 | NYSE | COE | Wed, Aug 7, 2019 | 22.28 | 22.72 | 22.08 | 22.72 | 787 | NYSE | COE | Tue, Aug 6, 2019 | 22.29 | 22.29 | 22.10 | 22.29 | 786 | NYSE | COE | Mon, Aug 5, 2019 | 22.33 | 22.33 | 21.15 | 21.20 | 785 | NYSE | COE | Thu, Aug 1, 2019 | 22.56 | 23.29 | 22.56 | 22.71 | 784 | NYSE | COE | Wed, Jul 31, 2019 | 22.80 | 22.80 | 22.52 | 22.53 | 783 | NYSE | COE | Tue, Jul 30, 2019 | 23.56 | 24.80 | 23.56 | 24.20 | 782 | NYSE | COE | Mon, Jul 29, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 781 | NYSE | COE | Fri, Jul 26, 2019 | 25.00 | 25.28 | 24.29 | 24.29 | 780 | NYSE | COE | Wed, Jul 24, 2019 | 25.20 | 25.20 | 24.28 | 24.28 | 779 | NYSE | COE | Tue, Jul 23, 2019 | 27.20 | 27.20 | 24.48 | 24.48 | 778 | NYSE | COE | Mon, Jul 22, 2019 | 24.80 | 25.72 | 24.80 | 25.28 | 777 | NYSE | COE | Fri, Jul 19, 2019 | 24.84 | 25.72 | 24.80 | 24.80 | 776 | NYSE | COE | Thu, Jul 18, 2019 | 24.96 | 24.96 | 24.90 | 24.90 | 775 | NYSE | COE | Wed, Jul 17, 2019 | 24.92 | 25.60 | 24.80 | 25.60 | 774 | NYSE | COE | Tue, Jul 16, 2019 | 24.60 | 25.96 | 24.00 | 25.96 | 773 | NYSE | COE | Mon, Jul 15, 2019 | 27.20 | 27.20 | 26.40 | 26.40 | 772 | NYSE | COE | Fri, Jul 12, 2019 | 27.00 | 27.36 | 26.40 | 27.36 | 771 | NYSE | COE | Thu, Jul 11, 2019 | 27.20 | 28.84 | 26.80 | 27.36 | 770 | NYSE | COE | Wed, Jul 10, 2019 | 26.64 | 27.24 | 25.26 | 27.24 | 769 | NYSE | COE | Tue, Jul 9, 2019 | 27.44 | 27.64 | 26.06 | 27.24 | 768 | NYSE | COE | Mon, Jul 8, 2019 | 27.96 | 27.96 | 26.84 | 26.84 | 767 | NYSE | COE | Fri, Jul 5, 2019 | 27.96 | 28.12 | 27.96 | 28.08 | 766 | NYSE | COE | Wed, Jul 3, 2019 | 28.44 | 28.44 | 28.20 | 28.40 | 765 | NYSE | COE | Mon, Jul 1, 2019 | 30.48 | 30.52 | 29.20 | 29.20 | 764 | NYSE | COE | Fri, Jun 28, 2019 | 29.68 | 30.16 | 29.68 | 30.16 | 763 | NYSE | COE | Thu, Jun 27, 2019 | 28.00 | 29.76 | 28.00 | 29.52 | 762 | NYSE | COE | Wed, Jun 26, 2019 | 27.99 | 28.48 | 27.99 | 28.00 | 761 | NYSE | COE | Tue, Jun 25, 2019 | 27.52 | 27.52 | 27.52 | 27.52 | 760 | NYSE | COE | Mon, Jun 24, 2019 | 27.36 | 28.84 | 25.56 | 28.16 | 759 | NYSE | COE | Fri, Jun 21, 2019 | 26.40 | 28.00 | 26.40 | 26.96 | 758 | NYSE | COE | Thu, Jun 20, 2019 | 26.32 | 27.00 | 26.09 | 26.44 | 757 | NYSE | COE | Wed, Jun 19, 2019 | 25.40 | 26.52 | 25.32 | 26.52 | 756 | NYSE | COE | Tue, Jun 18, 2019 | 27.36 | 27.36 | 24.80 | 24.80 | 755 | NYSE | COE | Mon, Jun 17, 2019 | 26.88 | 26.88 | 25.16 | 26.40 | 754 | NYSE | COE | Fri, Jun 14, 2019 | 26.68 | 27.55 | 24.84 | 25.60 | 753 | NYSE | COE | Thu, Jun 13, 2019 | 27.08 | 28.00 | 26.12 | 26.20 | 752 | NYSE | COE | Wed, Jun 12, 2019 | 26.19 | 26.76 | 26.19 | 26.60 | 751 | NYSE | COE | Tue, Jun 11, 2019 | 27.08 | 27.08 | 26.40 | 26.40 | 750 | NYSE | COE | Mon, Jun 10, 2019 | 26.48 | 27.56 | 26.48 | 26.76 | 749 | NYSE | COE | Fri, Jun 7, 2019 | 25.84 | 26.12 | 24.31 | 26.04 | 748 | NYSE | COE | Thu, Jun 6, 2019 | 24.32 | 25.80 | 24.20 | 25.80 | 747 | NYSE | COE | Wed, Jun 5, 2019 | 24.72 | 25.28 | 24.28 | 24.48 | 746 | NYSE | COE | Tue, Jun 4, 2019 | 24.56 | 24.80 | 24.56 | 24.80 | 745 | NYSE | COE | Mon, Jun 3, 2019 | 24.80 | 24.80 | 24.56 | 24.60 | 744 | NYSE | COE | Fri, May 31, 2019 | 24.40 | 25.42 | 24.01 | 24.44 | 743 | NYSE | COE | Thu, May 30, 2019 | 24.57 | 24.68 | 24.00 | 24.08 | 742 | NYSE | COE | Wed, May 29, 2019 | 24.20 | 24.28 | 24.00 | 24.04 | 741 | NYSE | COE | Tue, May 28, 2019 | 23.72 | 24.23 | 23.72 | 24.00 | 740 | NYSE | COE | Fri, May 24, 2019 | 24.60 | 24.60 | 23.32 | 23.44 | 739 | NYSE | COE | Thu, May 23, 2019 | 24.56 | 24.76 | 23.48 | 24.48 | 738 | NYSE | COE | Wed, May 22, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 737 | NYSE | COE | Tue, May 21, 2019 | 24.37 | 24.92 | 24.00 | 24.48 | 736 | NYSE | COE | Mon, May 20, 2019 | 24.04 | 24.80 | 24.00 | 24.36 | 735 | NYSE | COE | Fri, May 17, 2019 | 24.44 | 25.40 | 24.08 | 24.08 | 734 | NYSE | COE | Thu, May 16, 2019 | 23.56 | 25.40 | 23.56 | 25.40 | 733 | NYSE | COE | Wed, May 15, 2019 | 23.64 | 23.64 | 23.16 | 23.20 | 732 | NYSE | COE | Tue, May 14, 2019 | 23.20 | 25.04 | 23.16 | 23.24 | 731 | NYSE | COE | Mon, May 13, 2019 | 23.16 | 24.40 | 22.96 | 22.96 | 730 | NYSE | COE | Fri, May 10, 2019 | 25.12 | 25.84 | 23.52 | 24.12 | 729 | NYSE | COE | Thu, May 9, 2019 | 23.19 | 24.92 | 23.10 | 24.92 | 728 | NYSE | COE | Wed, May 8, 2019 | 24.20 | 24.64 | 22.80 | 23.96 | 727 | NYSE | COE | Tue, May 7, 2019 | 24.00 | 24.84 | 23.56 | 24.68 | 726 | NYSE | COE | Mon, May 6, 2019 | 22.44 | 24.16 | 22.44 | 23.61 | 725 | NYSE | COE | Fri, May 3, 2019 | 24.08 | 24.60 | 22.68 | 22.68 | 724 | NYSE | COE | Thu, May 2, 2019 | 23.59 | 24.32 | 23.03 | 23.60 | 723 | NYSE | COE | Wed, May 1, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 722 | NYSE | COE | Tue, Apr 30, 2019 | 22.88 | 24.40 | 22.88 | 24.00 | 721 | NYSE | COE | Mon, Apr 29, 2019 | 23.59 | 23.59 | 22.91 | 23.08 | 720 | NYSE | COE | Fri, Apr 26, 2019 | 23.80 | 24.00 | 22.80 | 23.96 | 719 | NYSE | COE | Thu, Apr 25, 2019 | 24.08 | 24.72 | 24.08 | 24.72 | 718 | NYSE | COE | Wed, Apr 24, 2019 | 24.84 | 24.84 | 24.08 | 24.80 | 717 | NYSE | COE | Tue, Apr 23, 2019 | 24.84 | 25.80 | 24.64 | 24.64 | 716 | NYSE | COE | Mon, Apr 22, 2019 | 23.59 | 24.88 | 22.80 | 24.64 | 715 | NYSE | COE | Thu, Apr 18, 2019 | 23.96 | 24.08 | 23.08 | 23.45 | 714 | NYSE | COE | Wed, Apr 17, 2019 | 23.13 | 24.24 | 23.04 | 23.80 | 713 | NYSE | COE | Tue, Apr 16, 2019 | 22.00 | 23.16 | 22.00 | 23.08 | 712 | NYSE | COE | Mon, Apr 15, 2019 | 22.40 | 22.80 | 21.40 | 21.80 | 711 | NYSE | COE | Fri, Apr 12, 2019 | 22.40 | 22.88 | 22.32 | 22.32 | 710 | NYSE | COE | Thu, Apr 11, 2019 | 22.20 | 22.56 | 22.08 | 22.36 | 709 | NYSE | COE | Wed, Apr 10, 2019 | 22.92 | 22.92 | 21.92 | 22.32 | 708 | NYSE | COE | Tue, Apr 9, 2019 | 23.60 | 23.60 | 22.48 | 23.20 | 707 | NYSE | COE | Mon, Apr 8, 2019 | 23.40 | 24.00 | 23.32 | 23.60 | 706 | NYSE | COE | Fri, Apr 5, 2019 | 22.56 | 23.40 | 22.36 | 23.40 | 705 | NYSE | COE | Thu, Apr 4, 2019 | 22.28 | 22.88 | 22.08 | 22.56 | 704 | NYSE | COE | Wed, Apr 3, 2019 | 23.60 | 23.60 | 22.00 | 22.52 | 703 | NYSE | COE | Tue, Apr 2, 2019 | 23.36 | 24.60 | 23.20 | 23.76 | 702 | NYSE | COE | Mon, Apr 1, 2019 | 25.32 | 25.36 | 22.80 | 23.20 | 701 | NYSE | COE | Fri, Mar 29, 2019 | 23.40 | 26.10 | 23.03 | 25.20 | 700 | NYSE | COE | Thu, Mar 28, 2019 | 23.80 | 24.00 | 22.47 | 23.40 | 699 | NYSE | COE | Wed, Mar 27, 2019 | 23.20 | 23.80 | 23.20 | 23.68 | 698 | NYSE | COE | Tue, Mar 26, 2019 | 23.24 | 23.64 | 23.20 | 23.28 | 697 | NYSE | COE | Mon, Mar 25, 2019 | 23.52 | 23.52 | 22.95 | 23.32 | 696 | NYSE | COE | Fri, Mar 22, 2019 | 22.40 | 23.40 | 22.40 | 23.36 | 695 | NYSE | COE | Thu, Mar 21, 2019 | 23.16 | 23.16 | 22.00 | 22.56 | 694 | NYSE | COE | Wed, Mar 20, 2019 | 23.25 | 23.68 | 22.90 | 23.52 | 693 | NYSE | COE | Tue, Mar 19, 2019 | 23.16 | 23.84 | 23.16 | 23.40 | 692 | NYSE | COE | Mon, Mar 18, 2019 | 24.32 | 24.32 | 23.28 | 23.28 | 691 | NYSE | COE | Fri, Mar 15, 2019 | 25.00 | 25.20 | 24.24 | 24.32 | 690 | NYSE | COE | Thu, Mar 14, 2019 | 23.60 | 25.76 | 23.60 | 25.40 | 689 | NYSE | COE | Wed, Mar 13, 2019 | 23.20 | 23.60 | 23.20 | 23.48 | 688 | NYSE | COE | Tue, Mar 12, 2019 | 23.12 | 23.84 | 23.12 | 23.20 | 687 | NYSE | COE | Mon, Mar 11, 2019 | 22.69 | 23.55 | 22.69 | 23.16 | 686 | NYSE | COE | Fri, Mar 8, 2019 | 25.27 | 25.28 | 23.20 | 23.76 | 685 | NYSE | COE | Thu, Mar 7, 2019 | 26.44 | 26.44 | 25.28 | 25.28 | 684 | NYSE | COE | Wed, Mar 6, 2019 | 27.56 | 27.57 | 24.44 | 25.96 | 683 | NYSE | COE | Tue, Mar 5, 2019 | 28.00 | 28.20 | 27.76 | 28.08 | 682 | NYSE | COE | Mon, Mar 4, 2019 | 27.80 | 28.60 | 27.80 | 28.05 | 681 | NYSE | COE | Fri, Mar 1, 2019 | 26.36 | 28.20 | 26.32 | 27.80 | 680 | NYSE | COE | Thu, Feb 28, 2019 | 26.16 | 26.78 | 26.08 | 26.20 | 679 | NYSE | COE | Wed, Feb 27, 2019 | 26.39 | 26.44 | 26.36 | 26.44 | 678 | NYSE | COE | Tue, Feb 26, 2019 | 26.64 | 27.00 | 26.00 | 26.44 | 677 | NYSE | COE | Mon, Feb 25, 2019 | 26.64 | 27.40 | 26.64 | 26.64 | 676 | NYSE | COE | Fri, Feb 22, 2019 | 26.16 | 27.60 | 26.16 | 26.64 | 675 | NYSE | COE | Thu, Feb 21, 2019 | 26.52 | 27.32 | 26.24 | 26.28 | 674 | NYSE | COE | Wed, Feb 20, 2019 | 26.60 | 27.08 | 26.44 | 27.08 | 673 | NYSE | COE | Tue, Feb 19, 2019 | 26.24 | 27.39 | 26.24 | 26.80 | 672 | NYSE | COE | Fri, Feb 15, 2019 | 26.05 | 26.60 | 26.04 | 26.24 | 671 | NYSE | COE | Thu, Feb 14, 2019 | 27.52 | 27.60 | 26.08 | 26.82 | 670 | NYSE | COE | Wed, Feb 13, 2019 | 27.16 | 28.00 | 27.16 | 27.32 | 669 | NYSE | COE | Tue, Feb 12, 2019 | 27.28 | 27.42 | 27.10 | 27.10 | 668 | NYSE | COE | Mon, Feb 11, 2019 | 27.08 | 27.73 | 27.08 | 27.36 | 667 | NYSE | COE | Fri, Feb 8, 2019 | 27.20 | 27.20 | 26.92 | 27.00 | 666 | NYSE | COE | Thu, Feb 7, 2019 | 27.60 | 28.00 | 27.60 | 28.00 | 665 | NYSE | COE | Wed, Feb 6, 2019 | 29.00 | 29.00 | 27.82 | 28.28 | 664 | NYSE | COE | Tue, Feb 5, 2019 | 29.06 | 29.12 | 28.94 | 29.12 | 663 | NYSE | COE | Mon, Feb 4, 2019 | 28.96 | 29.40 | 28.84 | 29.20 | 662 | NYSE | COE | Fri, Feb 1, 2019 | 30.20 | 30.41 | 28.36 | 28.38 | 661 | NYSE | COE | Thu, Jan 31, 2019 | 29.88 | 30.64 | 29.88 | 30.20 | 660 | NYSE | COE | Wed, Jan 30, 2019 | 30.20 | 30.80 | 29.87 | 29.87 | 659 | NYSE | COE | Mon, Jan 28, 2019 | 30.32 | 30.32 | 29.72 | 30.32 | 658 | NYSE | COE | Fri, Jan 25, 2019 | 29.94 | 30.80 | 29.76 | 30.40 | 657 | NYSE | COE | Thu, Jan 24, 2019 | 30.00 | 30.00 | 29.44 | 29.44 | 656 | NYSE | COE | Wed, Jan 23, 2019 | 29.80 | 30.24 | 27.56 | 29.80 | 655 | NYSE | COE | Tue, Jan 22, 2019 | 29.32 | 29.88 | 28.64 | 29.76 | 654 | NYSE | COE | Fri, Jan 18, 2019 | 30.00 | 30.76 | 29.44 | 29.44 | 653 | NYSE | COE | Thu, Jan 17, 2019 | 28.80 | 30.76 | 28.16 | 30.76 | 652 | NYSE | COE | Wed, Jan 16, 2019 | 29.40 | 29.40 | 28.80 | 29.36 | 651 | NYSE | COE | Tue, Jan 15, 2019 | 28.92 | 30.80 | 28.84 | 29.00 | 650 | NYSE | COE | Mon, Jan 14, 2019 | 28.00 | 28.96 | 26.00 | 28.96 | 649 | NYSE | COE | Fri, Jan 11, 2019 | 28.12 | 29.48 | 28.08 | 28.47 | 648 | NYSE | COE | Thu, Jan 10, 2019 | 29.04 | 29.04 | 27.57 | 28.68 | 647 | NYSE | COE | Wed, Jan 9, 2019 | 28.84 | 29.60 | 27.60 | 29.60 | 646 | NYSE | COE | Tue, Jan 8, 2019 | 29.60 | 29.60 | 28.12 | 29.59 | 645 | NYSE | COE | Mon, Jan 7, 2019 | 29.12 | 29.76 | 28.31 | 28.76 | 644 | NYSE | COE | Fri, Jan 4, 2019 | 25.56 | 27.72 | 25.56 | 27.72 | 643 | NYSE | COE | Thu, Jan 3, 2019 | 26.52 | 27.16 | 26.52 | 27.16 | 642 | NYSE | COE | Wed, Jan 2, 2019 | 27.96 | 27.96 | 26.68 | 26.68 | 641 | NYSE | COE | Mon, Dec 31, 2018 | 28.72 | 30.96 | 27.12 | 28.88 | 640 | NYSE | COE | Fri, Dec 28, 2018 | 27.88 | 28.00 | 26.12 | 27.98 | 639 | NYSE | COE | Thu, Dec 27, 2018 | 22.08 | 27.88 | 21.92 | 27.88 | 638 | NYSE | COE | Wed, Dec 26, 2018 | 20.88 | 23.00 | 20.56 | 22.08 | 637 | NYSE | COE | Mon, Dec 24, 2018 | 20.60 | 20.80 | 20.04 | 20.60 | 636 | NYSE | COE | Fri, Dec 21, 2018 | 22.00 | 23.12 | 20.80 | 20.80 | 635 | NYSE | COE | Thu, Dec 20, 2018 | 27.60 | 27.88 | 21.68 | 22.04 | 634 | NYSE | COE | Wed, Dec 19, 2018 | 28.58 | 28.58 | 27.04 | 27.80 | 633 | NYSE | COE | Tue, Dec 18, 2018 | 31.64 | 31.64 | 28.84 | 28.84 | 632 | NYSE | COE | Mon, Dec 17, 2018 | 30.80 | 30.80 | 29.01 | 29.48 | 631 | NYSE | COE | Fri, Dec 14, 2018 | 30.60 | 31.04 | 29.24 | 30.92 | 630 | NYSE | COE | Thu, Dec 13, 2018 | 32.00 | 32.45 | 30.72 | 30.72 | 629 | NYSE | COE | Wed, Dec 12, 2018 | 32.00 | 32.80 | 31.04 | 31.64 | 628 | NYSE | COE | Tue, Dec 11, 2018 | 32.28 | 32.80 | 31.36 | 31.44 | 627 | NYSE | COE | Mon, Dec 10, 2018 | 32.00 | 33.40 | 31.24 | 31.76 | 626 | NYSE | COE | Thu, Dec 6, 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 625 | NYSE | COE | Tue, Dec 4, 2018 | 33.16 | 33.16 | 31.36 | 31.36 | 624 | NYSE | COE | Mon, Dec 3, 2018 | 31.52 | 33.45 | 31.52 | 32.16 | 623 | NYSE | COE | Fri, Nov 30, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 622 | NYSE | COE | Thu, Nov 29, 2018 | 31.72 | 33.56 | 31.72 | 31.72 | 621 | NYSE | COE | Wed, Nov 28, 2018 | 33.68 | 34.04 | 32.40 | 32.52 | 620 | NYSE | COE | Tue, Nov 27, 2018 | 32.04 | 33.80 | 32.04 | 33.80 | 619 | NYSE | COE | Mon, Nov 26, 2018 | 32.56 | 33.84 | 32.00 | 32.00 | 618 | NYSE | COE | Fri, Nov 23, 2018 | 31.64 | 32.56 | 31.64 | 32.56 | 617 | NYSE | COE | Wed, Nov 21, 2018 | 32.56 | 32.56 | 31.88 | 31.88 | 616 | NYSE | COE | Tue, Nov 20, 2018 | 31.78 | 32.52 | 31.78 | 32.40 | 615 | NYSE | COE | Mon, Nov 19, 2018 | 33.28 | 33.72 | 30.40 | 32.72 | 614 | NYSE | COE | Fri, Nov 16, 2018 | 34.08 | 34.64 | 32.86 | 33.04 | 613 | NYSE | COE | Thu, Nov 15, 2018 | 33.65 | 34.84 | 33.65 | 34.56 | 612 | NYSE | COE | Wed, Nov 14, 2018 | 32.68 | 35.50 | 32.24 | 34.48 | 611 | NYSE | COE | Tue, Nov 13, 2018 | 33.36 | 34.90 | 33.00 | 33.24 | 610 | NYSE | COE | Mon, Nov 12, 2018 | 34.76 | 36.48 | 31.92 | 33.84 | 609 | NYSE | COE | Fri, Nov 9, 2018 | 32.24 | 35.08 | 31.02 | 35.08 | 608 | NYSE | COE | Thu, Nov 8, 2018 | 33.84 | 34.04 | 32.40 | 32.71 | 607 | NYSE | COE | Wed, Nov 7, 2018 | 34.40 | 34.64 | 33.60 | 33.68 | 606 | NYSE | COE | Tue, Nov 6, 2018 | 34.24 | 35.20 | 33.24 | 34.40 | 605 | NYSE | COE | Mon, Nov 5, 2018 | 34.31 | 34.40 | 33.55 | 34.35 | 604 | NYSE | COE | Fri, Nov 2, 2018 | 36.20 | 36.20 | 34.40 | 34.40 | 603 | NYSE | COE | Thu, Nov 1, 2018 | 34.28 | 35.88 | 33.60 | 35.88 | 602 | NYSE | COE | Wed, Oct 31, 2018 | 34.60 | 37.60 | 33.73 | 34.28 | 601 | NYSE | COE | Tue, Oct 30, 2018 | 33.80 | 34.24 | 33.80 | 33.96 | 600 | NYSE | COE | Mon, Oct 29, 2018 | 32.68 | 34.36 | 32.68 | 34.24 | 599 | NYSE | COE | Fri, Oct 26, 2018 | 33.40 | 33.88 | 32.44 | 32.44 | 598 | NYSE | COE | Thu, Oct 25, 2018 | 34.59 | 34.59 | 34.04 | 34.04 | 597 | NYSE | COE | Wed, Oct 24, 2018 | 34.64 | 35.24 | 34.24 | 34.60 | 596 | NYSE | COE | Tue, Oct 23, 2018 | 35.21 | 35.21 | 33.38 | 34.84 | 595 | NYSE | COE | Mon, Oct 22, 2018 | 36.60 | 36.60 | 35.20 | 36.32 | 594 | NYSE | COE | Fri, Oct 19, 2018 | 36.52 | 36.52 | 30.08 | 35.01 | 593 | NYSE | COE | Thu, Oct 18, 2018 | 36.86 | 36.86 | 36.80 | 36.80 | 592 | NYSE | COE | Wed, Oct 17, 2018 | 36.84 | 38.08 | 36.84 | 37.32 | 591 | NYSE | COE | Tue, Oct 16, 2018 | 36.40 | 38.08 | 36.40 | 37.33 | 590 | NYSE | COE | Mon, Oct 15, 2018 | 36.68 | 37.12 | 36.08 | 36.36 | 589 | NYSE | COE | Fri, Oct 12, 2018 | 36.60 | 38.04 | 36.04 | 37.19 | 588 | NYSE | COE | Thu, Oct 11, 2018 | 35.88 | 36.96 | 35.74 | 36.36 | 587 | NYSE | COE | Wed, Oct 10, 2018 | 36.04 | 36.24 | 35.68 | 36.04 | 586 | NYSE | COE | Tue, Oct 9, 2018 | 36.80 | 38.08 | 36.44 | 36.44 | 585 | NYSE | COE | Mon, Oct 8, 2018 | 34.48 | 38.44 | 34.44 | 37.12 | 584 | NYSE | COE | Fri, Oct 5, 2018 | 36.24 | 36.24 | 35.24 | 35.44 | 583 | NYSE | COE | Thu, Oct 4, 2018 | 36.80 | 36.80 | 35.76 | 35.76 | 582 | NYSE | COE | Wed, Oct 3, 2018 | 36.88 | 37.20 | 36.00 | 37.20 | 581 | NYSE | COE | Tue, Oct 2, 2018 | 36.28 | 37.00 | 34.40 | 36.92 | 580 | NYSE | COE | Mon, Oct 1, 2018 | 35.80 | 39.12 | 35.80 | 36.84 | 579 | NYSE | COE | Fri, Sep 28, 2018 | 36.28 | 36.60 | 33.00 | 36.00 | 578 | NYSE | COE | Thu, Sep 27, 2018 | 36.56 | 37.00 | 36.04 | 36.44 | 577 | NYSE | COE | Wed, Sep 26, 2018 | 36.04 | 37.16 | 35.72 | 36.56 | 576 | NYSE | COE | Tue, Sep 25, 2018 | 37.64 | 37.64 | 36.44 | 36.44 | 575 | NYSE | COE | Mon, Sep 24, 2018 | 36.16 | 37.64 | 35.58 | 37.24 | 574 | NYSE | COE | Fri, Sep 21, 2018 | 34.48 | 36.64 | 33.31 | 36.64 | 573 | NYSE | COE | Thu, Sep 20, 2018 | 31.20 | 35.84 | 30.44 | 32.88 | 572 | NYSE | COE | Wed, Sep 19, 2018 | 30.56 | 31.04 | 30.24 | 30.88 | 571 | NYSE | COE | Tue, Sep 18, 2018 | 28.52 | 30.56 | 28.00 | 30.56 | 570 | NYSE | COE | Mon, Sep 17, 2018 | 28.00 | 28.96 | 27.92 | 28.72 | 569 | NYSE | COE | Fri, Sep 14, 2018 | 28.44 | 28.48 | 28.05 | 28.48 | 568 | NYSE | COE | Thu, Sep 13, 2018 | 29.88 | 30.00 | 28.29 | 28.48 | 567 | NYSE | COE | Wed, Sep 12, 2018 | 29.08 | 31.08 | 28.80 | 29.96 | 566 | NYSE | COE | Tue, Sep 11, 2018 | 31.20 | 31.20 | 30.38 | 31.08 | 565 | NYSE | COE | Mon, Sep 10, 2018 | 35.00 | 35.60 | 31.20 | 31.20 | 564 | NYSE | COE | Fri, Sep 7, 2018 | 33.53 | 34.56 | 33.52 | 34.00 | 563 | NYSE | COE | Thu, Sep 6, 2018 | 34.56 | 34.56 | 33.64 | 33.80 | 562 | NYSE | COE | Wed, Sep 5, 2018 | 35.25 | 35.36 | 34.41 | 34.68 | 561 | NYSE | COE | Tue, Sep 4, 2018 | 36.52 | 36.60 | 35.28 | 36.60 | 560 | NYSE | COE | Fri, Aug 31, 2018 | 36.52 | 37.18 | 36.52 | 37.16 | 559 | NYSE | COE | Thu, Aug 30, 2018 | 36.84 | 36.84 | 36.55 | 36.56 | 558 | NYSE | COE | Wed, Aug 29, 2018 | 37.20 | 37.20 | 36.92 | 37.20 | 557 | NYSE | COE | Tue, Aug 28, 2018 | 36.79 | 37.20 | 36.79 | 36.88 | 556 | NYSE | COE | Mon, Aug 27, 2018 | 36.20 | 38.00 | 36.20 | 36.60 | 555 | NYSE | COE | Fri, Aug 24, 2018 | 36.20 | 36.92 | 36.20 | 36.20 | 554 | NYSE | COE | Thu, Aug 23, 2018 | 39.52 | 39.52 | 32.00 | 36.20 | 553 | NYSE | COE | Wed, Aug 22, 2018 | 38.08 | 38.96 | 37.88 | 38.96 | 552 | NYSE | COE | Tue, Aug 21, 2018 | 40.36 | 40.96 | 38.61 | 39.08 | 551 | NYSE | COE | Mon, Aug 20, 2018 | 36.72 | 40.44 | 36.00 | 40.36 | 550 | NYSE | COE | Fri, Aug 17, 2018 | 36.01 | 38.00 | 35.09 | 37.84 | 549 | NYSE | COE | Thu, Aug 16, 2018 | 36.00 | 36.96 | 36.00 | 36.08 | 548 | NYSE | COE | Wed, Aug 15, 2018 | 36.00 | 36.00 | 35.20 | 36.00 | 547 | NYSE | COE | Tue, Aug 14, 2018 | 39.12 | 39.12 | 35.62 | 36.52 | 546 | NYSE | COE | Mon, Aug 13, 2018 | 39.00 | 39.55 | 39.00 | 39.55 | 545 | NYSE | COE | Fri, Aug 10, 2018 | 40.12 | 40.12 | 39.54 | 39.54 | 544 | NYSE | COE | Thu, Aug 9, 2018 | 39.56 | 40.32 | 39.56 | 40.00 | 543 | NYSE | COE | Wed, Aug 8, 2018 | 39.20 | 39.66 | 39.20 | 39.66 | 542 | NYSE | COE | Tue, Aug 7, 2018 | 39.20 | 40.27 | 39.20 | 39.48 | 541 | NYSE | COE | Mon, Aug 6, 2018 | 40.36 | 40.36 | 38.77 | 39.40 | 540 | NYSE | COE | Fri, Aug 3, 2018 | 40.28 | 40.28 | 39.68 | 40.28 | 539 | NYSE | COE | Thu, Aug 2, 2018 | 39.43 | 39.92 | 39.43 | 39.43 | 538 | NYSE | COE | Wed, Aug 1, 2018 | 39.60 | 40.40 | 38.96 | 38.96 | 537 | NYSE | COE | Tue, Jul 31, 2018 | 39.96 | 40.00 | 38.84 | 39.12 | 536 | NYSE | COE | Mon, Jul 30, 2018 | 39.60 | 40.00 | 39.28 | 40.00 | 535 | NYSE | COE | Fri, Jul 27, 2018 | 40.24 | 40.24 | 39.60 | 39.60 | 534 | NYSE | COE | Thu, Jul 26, 2018 | 40.60 | 40.60 | 39.52 | 40.40 | 533 | NYSE | COE | Wed, Jul 25, 2018 | 40.44 | 40.44 | 40.44 | 40.44 | 532 | NYSE | COE | Tue, Jul 24, 2018 | 40.75 | 40.75 | 39.88 | 40.36 | 531 | NYSE | COE | Mon, Jul 23, 2018 | 40.48 | 40.84 | 40.40 | 40.84 | 530 | NYSE | COE | Fri, Jul 20, 2018 | 41.00 | 41.00 | 39.66 | 40.56 | 529 | NYSE | COE | Thu, Jul 19, 2018 | 0.00 | 0.00 | 0.00 | 41.20 | 528 | NYSE | COE | Wed, Jul 18, 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 527 | NYSE | COE | Tue, Jul 17, 2018 | 41.12 | 41.16 | 41.12 | 41.12 | 526 | NYSE | COE | Mon, Jul 16, 2018 | 41.20 | 41.20 | 40.00 | 40.28 | 525 | NYSE | COE | Fri, Jul 13, 2018 | 40.64 | 41.72 | 40.64 | 41.72 | 524 | NYSE | COE | Thu, Jul 12, 2018 | 41.32 | 41.79 | 40.64 | 40.64 | 523 | NYSE | COE | Wed, Jul 11, 2018 | 40.64 | 40.88 | 40.64 | 40.68 | 522 | NYSE | COE | Tue, Jul 10, 2018 | 41.56 | 41.56 | 40.56 | 40.56 | 521 | NYSE | COE | Mon, Jul 9, 2018 | 41.12 | 41.40 | 40.64 | 41.40 | 520 | NYSE | COE | Fri, Jul 6, 2018 | 41.12 | 41.12 | 40.52 | 41.08 | 519 | NYSE | COE | Thu, Jul 5, 2018 | 41.56 | 41.56 | 40.52 | 40.84 | 518 | NYSE | COE | Tue, Jul 3, 2018 | 40.00 | 41.04 | 39.40 | 40.76 | 517 | NYSE | COE | Mon, Jul 2, 2018 | 42.52 | 42.60 | 40.00 | 40.20 | 516 | NYSE | COE | Fri, Jun 29, 2018 | 44.28 | 44.28 | 42.96 | 43.20 | 515 | NYSE | COE | Thu, Jun 28, 2018 | 44.00 | 45.14 | 44.00 | 44.60 | 514 | NYSE | COE | Wed, Jun 27, 2018 | 44.00 | 44.28 | 43.00 | 43.00 | 513 | NYSE | COE | Tue, Jun 26, 2018 | 43.60 | 43.92 | 43.60 | 43.88 | 512 | NYSE | COE | Mon, Jun 25, 2018 | 44.00 | 44.00 | 43.04 | 43.76 | 511 | NYSE | COE | Fri, Jun 22, 2018 | 43.92 | 44.00 | 43.44 | 43.96 | 510 | NYSE | COE | Thu, Jun 21, 2018 | 43.24 | 44.32 | 43.00 | 43.40 | 509 | NYSE | COE | Wed, Jun 20, 2018 | 44.00 | 44.04 | 43.40 | 43.64 | 508 | NYSE | COE | Tue, Jun 19, 2018 | 44.00 | 44.00 | 42.44 | 43.40 | 507 | NYSE | COE | Mon, Jun 18, 2018 | 44.20 | 44.20 | 41.24 | 42.00 | 506 | NYSE | COE | Fri, Jun 15, 2018 | 44.80 | 45.80 | 44.41 | 44.41 | 505 | NYSE | COE | Thu, Jun 14, 2018 | 45.44 | 45.80 | 44.29 | 44.80 | 504 | NYSE | COE | Wed, Jun 13, 2018 | 46.40 | 47.12 | 45.54 | 45.88 | 503 | NYSE | COE | Tue, Jun 12, 2018 | 47.04 | 47.60 | 46.00 | 46.40 | 502 | NYSE | COE | Mon, Jun 11, 2018 | 48.00 | 48.00 | 46.52 | 46.76 | 501 | NYSE | COE | Fri, Jun 8, 2018 | 48.32 | 49.32 | 48.00 | 48.00 | 500 | NYSE | COE | Thu, Jun 7, 2018 | 48.56 | 48.56 | 48.04 | 48.04 | 499 | NYSE | COE | Wed, Jun 6, 2018 | 47.70 | 48.80 | 47.44 | 48.68 | 498 | NYSE | COE | Tue, Jun 5, 2018 | 49.72 | 49.76 | 48.44 | 48.64 | 497 | NYSE | COE | Mon, Jun 4, 2018 | 47.36 | 49.76 | 46.88 | 49.72 | 496 | NYSE | COE | Fri, Jun 1, 2018 | 46.60 | 47.20 | 46.48 | 47.12 | 495 | NYSE | COE | Thu, May 31, 2018 | 46.08 | 46.76 | 46.05 | 46.76 | 494 | NYSE | COE | Wed, May 30, 2018 | 44.84 | 46.76 | 44.84 | 46.76 | 493 | NYSE | COE | Tue, May 29, 2018 | 45.40 | 45.96 | 45.28 | 45.80 | 492 | NYSE | COE | Fri, May 25, 2018 | 45.84 | 47.00 | 44.00 | 45.68 | 491 | NYSE | COE | Thu, May 24, 2018 | 46.04 | 47.84 | 45.96 | 46.52 | 490 | NYSE | COE | Wed, May 23, 2018 | 46.40 | 47.96 | 46.32 | 46.32 | 489 | NYSE | COE | Tue, May 22, 2018 | 46.24 | 46.92 | 46.04 | 46.36 | 488 | NYSE | COE | Mon, May 21, 2018 | 46.00 | 46.70 | 45.60 | 46.24 | 487 | NYSE | COE | Fri, May 18, 2018 | 45.28 | 47.24 | 45.20 | 45.40 | 486 | NYSE | COE | Thu, May 17, 2018 | 44.00 | 45.64 | 43.96 | 45.00 | 485 | NYSE | COE | Wed, May 16, 2018 | 42.64 | 43.48 | 42.00 | 43.48 | 484 | NYSE | COE | Tue, May 15, 2018 | 43.80 | 43.80 | 42.40 | 43.08 | 483 | NYSE | COE | Mon, May 14, 2018 | 43.28 | 44.00 | 43.20 | 43.80 | 482 | NYSE | COE | Fri, May 11, 2018 | 43.20 | 43.60 | 42.21 | 43.20 | 481 | NYSE | COE | Thu, May 10, 2018 | 42.60 | 43.84 | 42.60 | 43.68 | 480 | NYSE | COE | Wed, May 9, 2018 | 43.12 | 43.12 | 42.00 | 42.64 | 479 | NYSE | COE | Tue, May 8, 2018 | 41.76 | 44.00 | 41.20 | 44.00 | 478 | NYSE | COE | Mon, May 7, 2018 | 43.12 | 44.60 | 43.12 | 43.96 | 477 | NYSE | COE | Fri, May 4, 2018 | 42.56 | 44.00 | 42.56 | 42.60 | 476 | NYSE | COE | Thu, May 3, 2018 | 41.64 | 43.96 | 41.64 | 43.20 | 475 | NYSE | COE | Wed, May 2, 2018 | 44.88 | 44.88 | 43.36 | 43.60 | 474 | NYSE | COE | Tue, May 1, 2018 | 44.44 | 45.78 | 42.96 | 45.12 | 473 | NYSE | COE | Mon, Apr 30, 2018 | 46.84 | 46.84 | 44.36 | 45.16 | 472 | NYSE | COE | Fri, Apr 27, 2018 | 41.40 | 45.60 | 41.40 | 44.40 | 471 | NYSE | COE | Thu, Apr 26, 2018 | 41.44 | 45.50 | 41.40 | 41.40 | 470 | NYSE | COE | Wed, Apr 25, 2018 | 42.92 | 42.92 | 40.80 | 42.32 | 469 | NYSE | COE | Tue, Apr 24, 2018 | 42.60 | 43.20 | 42.48 | 43.20 | 468 | NYSE | COE | Mon, Apr 23, 2018 | 43.68 | 43.68 | 42.72 | 43.60 | 467 | NYSE | COE | Fri, Apr 20, 2018 | 43.60 | 44.20 | 43.44 | 44.00 | 466 | NYSE | COE | Thu, Apr 19, 2018 | 43.80 | 43.80 | 43.41 | 43.72 | 465 | NYSE | COE | Wed, Apr 18, 2018 | 44.00 | 44.00 | 43.44 | 43.96 | 464 | NYSE | COE | Tue, Apr 17, 2018 | 45.00 | 45.00 | 43.72 | 44.04 | 463 | NYSE | COE | Mon, Apr 16, 2018 | 45.28 | 45.28 | 44.74 | 44.74 | 462 | NYSE | COE | Fri, Apr 13, 2018 | 44.80 | 45.98 | 43.52 | 45.86 | 461 | NYSE | COE | Thu, Apr 12, 2018 | 45.08 | 46.40 | 44.00 | 44.88 | 460 | NYSE | COE | Wed, Apr 11, 2018 | 45.44 | 46.52 | 43.40 | 46.52 | 459 | NYSE | COE | Tue, Apr 10, 2018 | 45.08 | 45.60 | 44.12 | 45.60 | 458 | NYSE | COE | Mon, Apr 9, 2018 | 44.80 | 45.08 | 44.11 | 45.08 | 457 | NYSE | COE | Fri, Apr 6, 2018 | 43.00 | 45.48 | 43.00 | 45.12 | 456 | NYSE | COE | Thu, Apr 5, 2018 | 40.76 | 43.00 | 40.72 | 43.00 | 455 | NYSE | COE | Wed, Apr 4, 2018 | 39.24 | 40.48 | 39.12 | 40.48 | 454 | NYSE | COE | Tue, Apr 3, 2018 | 39.20 | 39.56 | 37.60 | 39.52 | 453 | NYSE | COE | Mon, Apr 2, 2018 | 38.64 | 40.80 | 38.64 | 39.20 | 452 | NYSE | COE | Thu, Mar 29, 2018 | 41.04 | 41.20 | 38.32 | 38.88 | 451 | NYSE | COE | Wed, Mar 28, 2018 | 42.16 | 42.40 | 42.00 | 42.04 | 450 | NYSE | COE | Tue, Mar 27, 2018 | 42.56 | 43.00 | 42.00 | 42.16 | 449 | NYSE | COE | Mon, Mar 26, 2018 | 47.32 | 48.00 | 42.04 | 42.16 | 448 | NYSE | COE | Fri, Mar 23, 2018 | 48.32 | 48.32 | 47.20 | 48.00 | 447 | NYSE | COE | Thu, Mar 22, 2018 | 47.20 | 48.56 | 47.20 | 48.00 | 446 | NYSE | COE | Wed, Mar 21, 2018 | 47.96 | 47.96 | 47.32 | 47.92 | 445 | NYSE | COE | Tue, Mar 20, 2018 | 47.92 | 48.40 | 46.92 | 47.88 | 444 | NYSE | COE | Mon, Mar 19, 2018 | 47.56 | 48.01 | 46.80 | 47.52 | 443 | NYSE | COE | Fri, Mar 16, 2018 | 47.40 | 48.00 | 46.40 | 47.68 | 442 | NYSE | COE | Thu, Mar 15, 2018 | 47.84 | 48.24 | 46.80 | 47.00 | 441 | NYSE | COE | Wed, Mar 14, 2018 | 47.64 | 47.72 | 46.85 | 47.72 | 440 | NYSE | COE | Tue, Mar 13, 2018 | 48.00 | 49.44 | 47.48 | 47.64 | 439 | NYSE | COE | Mon, Mar 12, 2018 | 46.00 | 48.00 | 46.00 | 48.00 | 438 | NYSE | COE | Fri, Mar 9, 2018 | 45.44 | 46.40 | 44.40 | 44.80 | 437 | NYSE | COE | Thu, Mar 8, 2018 | 43.96 | 45.76 | 43.32 | 45.00 | 436 | NYSE | COE | Wed, Mar 7, 2018 | 43.56 | 45.64 | 41.28 | 43.60 | 435 | NYSE | COE | Tue, Mar 6, 2018 | 44.76 | 44.80 | 42.04 | 43.56 | 434 | NYSE | COE | Mon, Mar 5, 2018 | 41.00 | 44.92 | 41.00 | 44.04 | 433 | NYSE | COE | Fri, Mar 2, 2018 | 39.24 | 43.20 | 39.16 | 41.40 | 432 | NYSE | COE | Thu, Mar 1, 2018 | 38.96 | 40.76 | 38.00 | 39.60 | 431 | NYSE | COE | Wed, Feb 28, 2018 | 38.80 | 40.32 | 37.72 | 39.44 | 430 | NYSE | COE | Tue, Feb 27, 2018 | 40.36 | 41.99 | 38.68 | 39.24 | 429 | NYSE | COE | Mon, Feb 26, 2018 | 38.92 | 41.96 | 38.92 | 40.76 | 428 | NYSE | COE | Fri, Feb 23, 2018 | 39.60 | 40.64 | 39.20 | 39.20 | 427 | NYSE | COE | Thu, Feb 22, 2018 | 41.16 | 41.16 | 39.04 | 39.64 | 426 | NYSE | COE | Wed, Feb 21, 2018 | 40.48 | 41.48 | 39.20 | 41.48 | 425 | NYSE | COE | Tue, Feb 20, 2018 | 42.40 | 44.00 | 39.52 | 41.00 | 424 | NYSE | COE | Fri, Feb 16, 2018 | 39.56 | 41.40 | 38.04 | 41.40 | 423 | NYSE | COE | Thu, Feb 15, 2018 | 39.00 | 39.84 | 37.20 | 39.84 | 422 | NYSE | COE | Wed, Feb 14, 2018 | 40.84 | 42.92 | 39.12 | 39.24 | 421 | NYSE | COE | Tue, Feb 13, 2018 | 44.00 | 44.32 | 40.80 | 41.24 | 420 | NYSE | COE | Mon, Feb 12, 2018 | 41.28 | 41.28 | 37.00 | 39.16 | 419 | NYSE | COE | Fri, Feb 9, 2018 | 45.28 | 45.28 | 38.00 | 41.32 | 418 | NYSE | COE | Thu, Feb 8, 2018 | 45.40 | 46.16 | 44.18 | 45.76 | 417 | NYSE | COE | Wed, Feb 7, 2018 | 45.89 | 47.23 | 44.56 | 45.84 | 416 | NYSE | COE | Tue, Feb 6, 2018 | 43.40 | 47.16 | 43.04 | 46.36 | 415 | NYSE | COE | Mon, Feb 5, 2018 | 46.52 | 46.76 | 45.12 | 45.12 | 414 | NYSE | COE | Fri, Feb 2, 2018 | 47.48 | 47.48 | 46.00 | 47.36 | 413 | NYSE | COE | Thu, Feb 1, 2018 | 48.28 | 48.44 | 46.00 | 47.16 | 412 | NYSE | COE | Wed, Jan 31, 2018 | 46.32 | 48.48 | 46.20 | 48.00 | 411 | NYSE | COE | Tue, Jan 30, 2018 | 47.16 | 48.58 | 46.08 | 46.32 | 410 | NYSE | COE | Mon, Jan 29, 2018 | 49.64 | 49.64 | 46.70 | 47.16 | 409 | NYSE | COE | Fri, Jan 26, 2018 | 49.52 | 49.52 | 49.00 | 49.04 | 408 | NYSE | COE | Thu, Jan 25, 2018 | 48.84 | 49.34 | 48.40 | 49.20 | 407 | NYSE | COE | Wed, Jan 24, 2018 | 48.96 | 50.00 | 48.04 | 48.32 | 406 | NYSE | COE | Tue, Jan 23, 2018 | 50.00 | 50.00 | 48.00 | 48.00 | 405 | NYSE | COE | Mon, Jan 22, 2018 | 49.36 | 51.00 | 48.36 | 50.48 | 404 | NYSE | COE | Fri, Jan 19, 2018 | 48.00 | 52.60 | 48.00 | 50.32 | 403 | NYSE | COE | Thu, Jan 18, 2018 | 48.40 | 49.60 | 46.82 | 48.80 | 402 | NYSE | COE | Wed, Jan 17, 2018 | 51.48 | 52.24 | 48.04 | 48.04 | 401 | NYSE | COE | Tue, Jan 16, 2018 | 52.04 | 54.92 | 46.40 | 49.64 | 400 | NYSE | COE | Fri, Jan 12, 2018 | 54.40 | 54.40 | 51.20 | 51.64 | 399 | NYSE | COE | Thu, Jan 11, 2018 | 51.80 | 55.16 | 50.04 | 54.00 | 398 | NYSE | COE | Wed, Jan 10, 2018 | 55.64 | 55.64 | 51.40 | 51.40 | 397 | NYSE | COE | Tue, Jan 9, 2018 | 54.04 | 57.54 | 54.04 | 54.92 | 396 | NYSE | COE | Mon, Jan 8, 2018 | 52.64 | 56.32 | 52.40 | 54.48 | 395 | NYSE | COE | Fri, Jan 5, 2018 | 51.32 | 52.60 | 50.60 | 52.56 | 394 | NYSE | COE | Thu, Jan 4, 2018 | 49.12 | 51.12 | 49.05 | 51.04 | 393 | NYSE | COE | Wed, Jan 3, 2018 | 49.04 | 49.08 | 48.60 | 48.72 | 392 | NYSE | COE | Tue, Jan 2, 2018 | 49.96 | 50.80 | 48.44 | 48.60 | 391 | NYSE | COE | Fri, Dec 29, 2017 | 49.56 | 50.00 | 48.56 | 50.00 | 390 | NYSE | COE | Thu, Dec 28, 2017 | 50.00 | 50.00 | 48.54 | 49.96 | 389 | NYSE | COE | Wed, Dec 27, 2017 | 50.00 | 50.00 | 48.72 | 50.00 | 388 | NYSE | COE | Tue, Dec 26, 2017 | 49.68 | 49.96 | 47.72 | 49.92 | 387 | NYSE | COE | Fri, Dec 22, 2017 | 51.20 | 51.40 | 49.74 | 50.40 | 386 | NYSE | COE | Thu, Dec 21, 2017 | 49.88 | 51.20 | 48.08 | 51.20 | 385 | NYSE | COE | Wed, Dec 20, 2017 | 46.12 | 51.04 | 45.92 | 50.92 | 384 | NYSE | COE | Tue, Dec 19, 2017 | 47.72 | 47.72 | 46.20 | 46.48 | 383 | NYSE | COE | Mon, Dec 18, 2017 | 46.00 | 47.72 | 45.92 | 47.72 | 382 | NYSE | COE | Fri, Dec 15, 2017 | 45.24 | 46.56 | 44.96 | 45.80 | 381 | NYSE | COE | Thu, Dec 14, 2017 | 44.80 | 45.60 | 43.72 | 45.60 | 380 | NYSE | COE | Wed, Dec 13, 2017 | 44.68 | 45.32 | 43.60 | 44.44 | 379 | NYSE | COE | Tue, Dec 12, 2017 | 43.16 | 45.48 | 43.16 | 44.28 | 378 | NYSE | COE | Mon, Dec 11, 2017 | 44.88 | 46.00 | 43.60 | 43.64 | 377 | NYSE | COE | Fri, Dec 8, 2017 | 43.80 | 45.44 | 43.58 | 44.00 | 376 | NYSE | COE | Thu, Dec 7, 2017 | 43.76 | 44.96 | 42.80 | 43.96 | 375 | NYSE | COE | Wed, Dec 6, 2017 | 43.52 | 44.20 | 42.80 | 43.44 | 374 | NYSE | COE | Tue, Dec 5, 2017 | 43.00 | 43.72 | 42.48 | 43.36 | 373 | NYSE | COE | Mon, Dec 4, 2017 | 47.40 | 47.68 | 42.60 | 43.16 | 372 | NYSE | COE | Fri, Dec 1, 2017 | 45.88 | 46.00 | 43.40 | 45.80 | 371 | NYSE | COE | Thu, Nov 30, 2017 | 45.56 | 45.80 | 44.00 | 45.48 | 370 | NYSE | COE | Wed, Nov 29, 2017 | 47.52 | 47.52 | 43.64 | 44.68 | 369 | NYSE | COE | Tue, Nov 28, 2017 | 46.44 | 48.41 | 46.16 | 48.12 | 368 | NYSE | COE | Mon, Nov 27, 2017 | 49.32 | 49.32 | 47.58 | 47.58 | 367 | NYSE | COE | Fri, Nov 24, 2017 | 46.44 | 47.16 | 43.36 | 46.60 | 366 | NYSE | COE | Wed, Nov 22, 2017 | 48.84 | 49.88 | 46.48 | 47.20 | 365 | NYSE | COE | Tue, Nov 21, 2017 | 49.24 | 50.96 | 48.64 | 49.24 | 364 | NYSE | COE | Mon, Nov 20, 2017 | 50.80 | 50.92 | 49.64 | 49.68 | 363 | NYSE | COE | Fri, Nov 17, 2017 | 50.08 | 51.50 | 48.40 | 50.60 | 362 | NYSE | COE | Thu, Nov 16, 2017 | 50.24 | 50.32 | 50.04 | 50.08 | 361 | NYSE | COE | Wed, Nov 15, 2017 | 50.80 | 50.80 | 49.16 | 50.08 | 360 | NYSE | COE | Tue, Nov 14, 2017 | 50.92 | 52.40 | 50.52 | 50.52 | 359 | NYSE | COE | Mon, Nov 13, 2017 | 52.72 | 52.72 | 50.12 | 51.28 | 358 | NYSE | COE | Fri, Nov 10, 2017 | 52.48 | 52.88 | 52.32 | 52.72 | 357 | NYSE | COE | Thu, Nov 9, 2017 | 53.08 | 53.32 | 52.28 | 52.36 | 356 | NYSE | COE | Wed, Nov 8, 2017 | 53.24 | 53.24 | 52.24 | 53.08 | 355 | NYSE | COE | Tue, Nov 7, 2017 | 53.88 | 53.88 | 52.60 | 53.32 | 354 | NYSE | COE | Mon, Nov 6, 2017 | 54.40 | 59.60 | 51.68 | 51.76 | 353 | NYSE | COE | Fri, Nov 3, 2017 | 52.44 | 55.52 | 52.12 | 55.52 | 352 | NYSE | COE | Thu, Nov 2, 2017 | 53.60 | 53.60 | 52.10 | 52.80 | 351 | NYSE | COE | Wed, Nov 1, 2017 | 52.16 | 52.96 | 51.64 | 52.96 | 350 | NYSE | COE | Tue, Oct 31, 2017 | 51.76 | 52.68 | 50.88 | 52.44 | 349 | NYSE | COE | Mon, Oct 30, 2017 | 52.20 | 52.20 | 50.80 | 51.84 | 348 | NYSE | COE | Fri, Oct 27, 2017 | 51.40 | 52.08 | 50.96 | 51.88 | 347 | NYSE | COE | Thu, Oct 26, 2017 | 53.00 | 53.00 | 50.92 | 51.40 | 346 | NYSE | COE | Wed, Oct 25, 2017 | 52.00 | 52.32 | 51.36 | 52.04 | 345 | NYSE | COE | Tue, Oct 24, 2017 | 51.16 | 52.40 | 50.12 | 52.36 | 344 | NYSE | COE | Mon, Oct 23, 2017 | 53.48 | 53.48 | 50.24 | 50.44 | 343 | NYSE | COE | Fri, Oct 20, 2017 | 54.24 | 54.24 | 52.40 | 53.12 | 342 | NYSE | COE | Thu, Oct 19, 2017 | 54.60 | 54.61 | 52.98 | 53.12 | 341 | NYSE | COE | Wed, Oct 18, 2017 | 55.94 | 55.94 | 54.36 | 54.60 | 340 | NYSE | COE | Tue, Oct 17, 2017 | 55.32 | 55.68 | 54.24 | 54.40 | 339 | NYSE | COE | Mon, Oct 16, 2017 | 56.12 | 56.24 | 55.28 | 55.56 | 338 | NYSE | COE | Fri, Oct 13, 2017 | 55.24 | 56.40 | 55.24 | 55.96 | 337 | NYSE | COE | Thu, Oct 12, 2017 | 56.06 | 56.16 | 55.00 | 55.48 | 336 | NYSE | COE | Wed, Oct 11, 2017 | 55.80 | 56.64 | 55.64 | 56.16 | 335 | NYSE | COE | Tue, Oct 10, 2017 | 56.88 | 56.88 | 55.24 | 55.54 | 334 | NYSE | COE | Mon, Oct 9, 2017 | 55.96 | 56.96 | 54.96 | 56.96 | 333 | NYSE | COE | Fri, Oct 6, 2017 | 55.08 | 55.88 | 54.80 | 55.44 | 332 | NYSE | COE | Thu, Oct 5, 2017 | 55.52 | 56.56 | 54.40 | 55.28 | 331 | NYSE | COE | Wed, Oct 4, 2017 | 57.56 | 57.56 | 55.20 | 55.52 | 330 | NYSE | COE | Tue, Oct 3, 2017 | 56.68 | 57.56 | 56.28 | 57.56 | 329 | NYSE | COE | Mon, Oct 2, 2017 | 57.08 | 57.18 | 56.20 | 56.32 | 328 | NYSE | COE | Fri, Sep 29, 2017 | 56.64 | 57.16 | 55.72 | 57.16 | 327 | NYSE | COE | Thu, Sep 28, 2017 | 56.84 | 56.88 | 54.76 | 56.08 | 326 | NYSE | COE | Wed, Sep 27, 2017 | 56.00 | 57.20 | 55.54 | 56.66 | 325 | NYSE | COE | Tue, Sep 26, 2017 | 56.00 | 56.00 | 55.32 | 55.96 | 324 | NYSE | COE | Mon, Sep 25, 2017 | 55.16 | 55.96 | 54.83 | 55.48 | 323 | NYSE | COE | Fri, Sep 22, 2017 | 54.88 | 56.32 | 54.20 | 54.80 | 322 | NYSE | COE | Thu, Sep 21, 2017 | 55.24 | 55.52 | 54.20 | 54.64 | 321 | NYSE | COE | Wed, Sep 20, 2017 | 56.92 | 57.20 | 54.00 | 54.00 | 320 | NYSE | COE | Tue, Sep 19, 2017 | 56.36 | 57.48 | 55.88 | 56.00 | 319 | NYSE | COE | Mon, Sep 18, 2017 | 58.00 | 58.00 | 55.00 | 57.20 | 318 | NYSE | COE | Fri, Sep 15, 2017 | 58.80 | 58.80 | 57.12 | 58.20 | 317 | NYSE | COE | Thu, Sep 14, 2017 | 59.72 | 59.72 | 57.20 | 58.32 | 316 | NYSE | COE | Wed, Sep 13, 2017 | 55.88 | 59.84 | 55.04 | 59.08 | 315 | NYSE | COE | Tue, Sep 12, 2017 | 56.00 | 56.36 | 54.84 | 55.88 | 314 | NYSE | COE | Mon, Sep 11, 2017 | 58.80 | 59.64 | 56.00 | 56.04 | 313 | NYSE | COE | Fri, Sep 8, 2017 | 58.92 | 59.78 | 57.92 | 58.48 | 312 | NYSE | COE | Thu, Sep 7, 2017 | 59.44 | 61.68 | 59.20 | 59.20 | 311 | NYSE | COE | Wed, Sep 6, 2017 | 57.80 | 60.00 | 57.80 | 58.68 | 310 | NYSE | COE | Tue, Sep 5, 2017 | 56.00 | 58.08 | 54.72 | 57.60 | 309 | NYSE | COE | Fri, Sep 1, 2017 | 53.52 | 56.56 | 52.60 | 55.92 | 308 | NYSE | COE | Thu, Aug 31, 2017 | 58.40 | 58.64 | 53.32 | 54.00 | 307 | NYSE | COE | Wed, Aug 30, 2017 | 59.40 | 59.44 | 56.08 | 57.28 | 306 | NYSE | COE | Tue, Aug 29, 2017 | 60.04 | 60.04 | 57.96 | 59.44 | 305 | NYSE | COE | Mon, Aug 28, 2017 | 59.96 | 59.96 | 58.88 | 59.60 | 304 | NYSE | COE | Fri, Aug 25, 2017 | 63.24 | 64.00 | 57.56 | 60.00 | 303 | NYSE | COE | Thu, Aug 24, 2017 | 65.16 | 66.96 | 64.48 | 64.76 | 302 | NYSE | COE | Wed, Aug 23, 2017 | 65.41 | 66.00 | 64.20 | 65.28 | 301 | NYSE | COE | Tue, Aug 22, 2017 | 66.64 | 66.64 | 65.00 | 65.68 | 300 | NYSE | COE | Mon, Aug 21, 2017 | 65.76 | 67.82 | 65.00 | 67.28 | 299 | NYSE | COE | Fri, Aug 18, 2017 | 70.88 | 70.88 | 65.64 | 65.68 | 298 | NYSE | COE | Thu, Aug 17, 2017 | 70.16 | 71.04 | 70.04 | 70.24 | 297 | NYSE | COE | Wed, Aug 16, 2017 | 71.72 | 71.72 | 70.45 | 70.76 | 296 | NYSE | COE | Tue, Aug 15, 2017 | 74.28 | 74.39 | 70.92 | 70.92 | 295 | NYSE | COE | Mon, Aug 14, 2017 | 74.64 | 74.64 | 70.40 | 73.96 | 294 | NYSE | COE | Fri, Aug 11, 2017 | 73.40 | 73.40 | 70.04 | 71.84 | 293 | NYSE | COE | Thu, Aug 10, 2017 | 75.80 | 75.80 | 73.52 | 73.52 | 292 | NYSE | COE | Wed, Aug 9, 2017 | 77.60 | 77.72 | 73.61 | 74.44 | 291 | NYSE | COE | Tue, Aug 8, 2017 | 75.88 | 79.27 | 74.84 | 77.77 | 290 | NYSE | COE | Mon, Aug 7, 2017 | 74.68 | 75.68 | 73.92 | 75.52 | 289 | NYSE | COE | Fri, Aug 4, 2017 | 74.00 | 74.92 | 73.44 | 74.44 | 288 | NYSE | COE | Thu, Aug 3, 2017 | 72.38 | 73.96 | 72.02 | 72.88 | 287 | NYSE | COE | Wed, Aug 2, 2017 | 72.16 | 72.84 | 72.08 | 72.76 | 286 | NYSE | COE | Tue, Aug 1, 2017 | 73.56 | 74.02 | 72.04 | 72.72 | 285 | NYSE | COE | Mon, Jul 31, 2017 | 71.68 | 75.20 | 71.68 | 73.56 | 284 | NYSE | COE | Fri, Jul 28, 2017 | 75.20 | 76.24 | 71.48 | 73.48 | 283 | NYSE | COE | Thu, Jul 27, 2017 | 74.64 | 78.92 | 74.40 | 75.08 | 282 | NYSE | COE | Wed, Jul 26, 2017 | 72.12 | 74.64 | 70.60 | 74.64 | 281 | NYSE | COE | Tue, Jul 25, 2017 | 72.36 | 72.40 | 70.44 | 71.96 | 280 | NYSE | COE | Mon, Jul 24, 2017 | 69.68 | 73.11 | 69.00 | 72.36 | 279 | NYSE | COE | Fri, Jul 21, 2017 | 69.64 | 69.64 | 69.12 | 69.28 | 278 | NYSE | COE | Thu, Jul 20, 2017 | 68.88 | 69.76 | 68.44 | 69.64 | 277 | NYSE | COE | Wed, Jul 19, 2017 | 66.40 | 70.00 | 66.20 | 69.12 | 276 | NYSE | COE | Tue, Jul 18, 2017 | 67.68 | 68.00 | 66.40 | 66.68 | 275 | NYSE | COE | Mon, Jul 17, 2017 | 66.08 | 67.16 | 65.73 | 67.16 | 274 | NYSE | COE | Fri, Jul 14, 2017 | 69.00 | 69.00 | 66.84 | 68.04 | 273 | NYSE | COE | Thu, Jul 13, 2017 | 70.24 | 71.40 | 67.64 | 67.68 | 272 | NYSE | COE | Wed, Jul 12, 2017 | 65.74 | 71.96 | 65.74 | 71.96 | 271 | NYSE | COE | Tue, Jul 11, 2017 | 65.60 | 66.54 | 65.40 | 66.00 | 270 | NYSE | COE | Mon, Jul 10, 2017 | 66.00 | 67.20 | 65.76 | 65.98 | 269 | NYSE | COE | Fri, Jul 7, 2017 | 65.64 | 66.78 | 65.16 | 66.28 | 268 | NYSE | COE | Thu, Jul 6, 2017 | 65.00 | 67.12 | 65.00 | 66.32 | 267 | NYSE | COE | Wed, Jul 5, 2017 | 65.56 | 65.68 | 65.00 | 65.04 | 266 | NYSE | COE | Mon, Jul 3, 2017 | 64.00 | 65.76 | 63.88 | 65.25 | 265 | NYSE | COE | Fri, Jun 30, 2017 | 64.00 | 65.20 | 62.88 | 64.08 | 264 | NYSE | COE | Thu, Jun 29, 2017 | 64.04 | 64.04 | 63.60 | 64.00 | 263 | NYSE | COE | Wed, Jun 28, 2017 | 65.32 | 65.32 | 63.60 | 64.00 | 262 | NYSE | COE | Tue, Jun 27, 2017 | 65.86 | 65.86 | 64.20 | 64.28 | 261 | NYSE | COE | Mon, Jun 26, 2017 | 65.04 | 66.16 | 65.04 | 65.16 | 260 | NYSE | COE | Fri, Jun 23, 2017 | 64.00 | 66.20 | 63.80 | 65.00 | 259 | NYSE | COE | Thu, Jun 22, 2017 | 64.00 | 64.52 | 64.00 | 64.08 | 258 | NYSE | COE | Wed, Jun 21, 2017 | 64.00 | 66.40 | 63.76 | 64.00 | 257 | NYSE | COE | Tue, Jun 20, 2017 | 64.00 | 65.21 | 63.20 | 63.20 | 256 | NYSE | COE | Mon, Jun 19, 2017 | 63.60 | 64.52 | 63.60 | 64.28 | 255 | NYSE | COE | Fri, Jun 16, 2017 | 64.04 | 64.08 | 62.88 | 62.88 | 254 | NYSE | COE | Thu, Jun 15, 2017 | 64.24 | 64.24 | 62.84 | 63.96 | 253 | NYSE | COE | Wed, Jun 14, 2017 | 65.28 | 65.28 | 64.00 | 64.24 | 252 | NYSE | COE | Tue, Jun 13, 2017 | 66.40 | 67.20 | 63.64 | 65.84 | 251 | NYSE | COE | Mon, Jun 12, 2017 | 64.00 | 67.20 | 62.24 | 66.32 | 250 | NYSE | COE | Fri, Jun 9, 2017 | 64.80 | 65.48 | 62.20 | 62.24 | 249 | NYSE | COE | Thu, Jun 8, 2017 | 66.32 | 67.20 | 64.40 | 64.40 | 248 | NYSE | COE | Wed, Jun 7, 2017 | 64.04 | 65.49 | 64.04 | 64.24 | 247 | NYSE | COE | Tue, Jun 6, 2017 | 67.36 | 67.36 | 64.08 | 64.08 | 246 | NYSE | COE | Mon, Jun 5, 2017 | 64.64 | 67.36 | 64.64 | 67.24 | 245 | NYSE | COE | Fri, Jun 2, 2017 | 66.84 | 68.00 | 64.60 | 64.65 | 244 | NYSE | COE | Thu, Jun 1, 2017 | 66.48 | 68.40 | 66.00 | 66.76 | 243 | NYSE | COE | Wed, May 31, 2017 | 67.16 | 67.96 | 66.16 | 66.48 | 242 | NYSE | COE | Tue, May 30, 2017 | 67.72 | 68.72 | 67.04 | 67.40 | 241 | NYSE | COE | Fri, May 26, 2017 | 67.10 | 68.40 | 67.08 | 67.96 | 240 | NYSE | COE | Thu, May 25, 2017 | 68.96 | 69.88 | 66.00 | 66.00 | 239 | NYSE | COE | Wed, May 24, 2017 | 70.92 | 70.92 | 68.87 | 69.00 | 238 | NYSE | COE | Tue, May 23, 2017 | 68.52 | 70.00 | 68.12 | 69.96 | 237 | NYSE | COE | Mon, May 22, 2017 | 71.84 | 74.40 | 68.08 | 68.20 | 236 | NYSE | COE | Fri, May 19, 2017 | 72.00 | 73.76 | 68.00 | 70.60 | 235 | NYSE | COE | Thu, May 18, 2017 | 72.40 | 72.40 | 70.52 | 71.08 | 234 | NYSE | COE | Wed, May 17, 2017 | 70.88 | 74.80 | 70.88 | 72.56 | 233 | NYSE | COE | Tue, May 16, 2017 | 72.00 | 72.00 | 69.88 | 71.04 | 232 | NYSE | COE | Mon, May 15, 2017 | 68.80 | 72.00 | 68.21 | 71.84 | 231 | NYSE | COE | Fri, May 12, 2017 | 67.55 | 69.88 | 67.55 | 69.44 | 230 | NYSE | COE | Thu, May 11, 2017 | 68.20 | 69.96 | 66.52 | 69.32 | 229 | NYSE | COE | Wed, May 10, 2017 | 68.00 | 71.14 | 67.20 | 68.28 | 228 | NYSE | COE | Tue, May 9, 2017 | 66.56 | 68.00 | 65.96 | 67.80 | 227 | NYSE | COE | Mon, May 8, 2017 | 64.68 | 67.76 | 64.40 | 65.16 | 226 | NYSE | COE | Fri, May 5, 2017 | 65.28 | 66.66 | 64.00 | 64.00 | 225 | NYSE | COE | Thu, May 4, 2017 | 66.24 | 66.72 | 64.88 | 65.64 | 224 | NYSE | COE | Wed, May 3, 2017 | 66.92 | 68.12 | 64.72 | 65.12 | 223 | NYSE | COE | Tue, May 2, 2017 | 66.76 | 68.36 | 65.48 | 67.84 | 222 | NYSE | COE | Mon, May 1, 2017 | 64.64 | 66.64 | 64.64 | 65.48 | 221 | NYSE | COE | Fri, Apr 28, 2017 | 68.56 | 68.56 | 64.92 | 65.40 | 220 | NYSE | COE | Thu, Apr 27, 2017 | 68.20 | 69.76 | 67.40 | 67.68 | 219 | NYSE | COE | Wed, Apr 26, 2017 | 71.11 | 71.28 | 66.86 | 68.00 | 218 | NYSE | COE | Tue, Apr 25, 2017 | 70.24 | 72.72 | 69.20 | 70.08 | 217 | NYSE | COE | Mon, Apr 24, 2017 | 70.96 | 71.48 | 68.80 | 68.84 | 216 | NYSE | COE | Fri, Apr 21, 2017 | 69.21 | 70.32 | 68.84 | 68.96 | 215 | NYSE | COE | Thu, Apr 20, 2017 | 69.00 | 72.72 | 68.25 | 68.72 | 214 | NYSE | COE | Wed, Apr 19, 2017 | 69.48 | 72.33 | 68.24 | 69.16 | 213 | NYSE | COE | Tue, Apr 18, 2017 | 71.67 | 71.67 | 68.08 | 68.24 | 212 | NYSE | COE | Mon, Apr 17, 2017 | 72.36 | 73.96 | 72.04 | 72.40 | 211 | NYSE | COE | Thu, Apr 13, 2017 | 72.00 | 73.80 | 71.80 | 72.36 | 210 | NYSE | COE | Wed, Apr 12, 2017 | 73.52 | 74.72 | 71.20 | 72.24 | 209 | NYSE | COE | Tue, Apr 11, 2017 | 77.92 | 79.48 | 71.44 | 71.60 | 208 | NYSE | COE | Mon, Apr 10, 2017 | 80.00 | 81.25 | 76.80 | 76.96 | 207 | NYSE | COE | Fri, Apr 7, 2017 | 79.16 | 83.20 | 77.36 | 80.72 | 206 | NYSE | COE | Thu, Apr 6, 2017 | 80.16 | 82.68 | 79.68 | 79.68 | 205 | NYSE | COE | Wed, Apr 5, 2017 | 84.00 | 89.44 | 80.89 | 81.68 | 204 | NYSE | COE | Tue, Apr 4, 2017 | 78.52 | 87.04 | 78.52 | 85.48 | 203 | NYSE | COE | Mon, Apr 3, 2017 | 75.56 | 79.60 | 75.56 | 78.52 | 202 | NYSE | COE | Fri, Mar 31, 2017 | 76.00 | 78.00 | 70.40 | 76.88 | 201 | NYSE | COE | Thu, Mar 30, 2017 | 76.48 | 84.24 | 76.00 | 76.48 | 200 | NYSE | COE | Wed, Mar 29, 2017 | 72.40 | 76.99 | 72.40 | 75.36 | 199 | NYSE | COE | Tue, Mar 28, 2017 | 69.12 | 72.80 | 69.00 | 71.68 | 198 | NYSE | COE | Mon, Mar 27, 2017 | 66.20 | 70.20 | 66.20 | 68.08 | 197 | NYSE | COE | Fri, Mar 24, 2017 | 65.96 | 67.16 | 63.60 | 67.00 | 196 | NYSE | COE | Thu, Mar 23, 2017 | 67.64 | 68.72 | 65.00 | 65.92 | 195 | NYSE | COE | Wed, Mar 22, 2017 | 70.00 | 71.32 | 63.20 | 68.36 | 194 | NYSE | COE | Tue, Mar 21, 2017 | 76.00 | 77.92 | 72.44 | 74.44 | 193 | NYSE | COE | Mon, Mar 20, 2017 | 75.40 | 76.04 | 66.72 | 73.64 | 192 | NYSE | COE | Fri, Mar 17, 2017 | 71.40 | 75.96 | 70.48 | 75.32 | 191 | NYSE | COE | Thu, Mar 16, 2017 | 72.72 | 79.60 | 68.68 | 70.76 | 190 | NYSE | COE | Wed, Mar 15, 2017 | 64.72 | 74.68 | 64.24 | 74.32 | 189 | NYSE | COE | Tue, Mar 14, 2017 | 59.36 | 65.16 | 59.00 | 64.04 | 188 | NYSE | COE | Mon, Mar 13, 2017 | 56.80 | 59.88 | 56.08 | 59.76 | 187 | NYSE | COE | Fri, Mar 10, 2017 | 55.20 | 59.72 | 54.88 | 56.80 | 186 | NYSE | COE | Thu, Mar 9, 2017 | 53.56 | 60.84 | 53.49 | 55.20 | 185 | NYSE | COE | Wed, Mar 8, 2017 | 51.60 | 54.28 | 51.56 | 53.96 | 184 | NYSE | COE | Tue, Mar 7, 2017 | 51.52 | 52.28 | 51.52 | 51.56 | 183 | NYSE | COE | Mon, Mar 6, 2017 | 52.40 | 52.40 | 51.40 | 51.40 | 182 | NYSE | COE | Fri, Mar 3, 2017 | 51.40 | 53.12 | 51.40 | 52.32 | 181 | NYSE | COE | Thu, Mar 2, 2017 | 52.40 | 52.48 | 50.88 | 50.88 | 180 | NYSE | COE | Wed, Mar 1, 2017 | 54.00 | 54.40 | 52.60 | 52.68 | 179 | NYSE | COE | Tue, Feb 28, 2017 | 54.04 | 54.21 | 53.28 | 53.28 | 178 | NYSE | COE | Mon, Feb 27, 2017 | 54.00 | 54.40 | 54.00 | 54.00 | 177 | NYSE | COE | Fri, Feb 24, 2017 | 54.40 | 55.20 | 54.00 | 54.04 | 176 | NYSE | COE | Thu, Feb 23, 2017 | 55.60 | 55.60 | 54.48 | 54.72 | 175 | NYSE | COE | Wed, Feb 22, 2017 | 55.24 | 55.56 | 54.80 | 54.80 | 174 | NYSE | COE | Tue, Feb 21, 2017 | 55.20 | 55.28 | 54.80 | 54.84 | 173 | NYSE | COE | Fri, Feb 17, 2017 | 55.20 | 55.28 | 54.64 | 54.96 | 172 | NYSE | COE | Thu, Feb 16, 2017 | 55.20 | 55.20 | 54.64 | 55.20 | 171 | NYSE | COE | Wed, Feb 15, 2017 | 56.00 | 56.92 | 55.20 | 55.40 | 170 | NYSE | COE | Tue, Feb 14, 2017 | 56.88 | 58.32 | 55.60 | 55.60 | 169 | NYSE | COE | Mon, Feb 13, 2017 | 56.12 | 57.60 | 55.60 | 55.96 | 168 | NYSE | COE | Fri, Feb 10, 2017 | 57.48 | 57.48 | 56.12 | 56.60 | 167 | NYSE | COE | Thu, Feb 9, 2017 | 57.88 | 60.64 | 56.96 | 57.60 | 166 | NYSE | COE | Wed, Feb 8, 2017 | 57.16 | 58.60 | 56.64 | 57.20 | 165 | NYSE | COE | Tue, Feb 7, 2017 | 57.00 | 58.36 | 56.60 | 56.60 | 164 | NYSE | COE | Mon, Feb 6, 2017 | 57.00 | 57.40 | 56.80 | 56.88 | 163 | NYSE | COE | Fri, Feb 3, 2017 | 57.24 | 57.36 | 56.52 | 56.52 | 162 | NYSE | COE | Thu, Feb 2, 2017 | 58.00 | 58.64 | 57.42 | 57.52 | 161 | NYSE | COE | Wed, Feb 1, 2017 | 58.26 | 58.28 | 58.00 | 58.04 | 160 | NYSE | COE | Mon, Jan 30, 2017 | 58.68 | 58.68 | 58.64 | 58.64 | 159 | NYSE | COE | Fri, Jan 27, 2017 | 0.00 | 0.00 | 0.00 | 58.08 | 158 | NYSE | COE | Wed, Jan 25, 2017 | 58.64 | 58.64 | 58.08 | 58.08 | 157 | NYSE | COE | Tue, Jan 24, 2017 | 58.00 | 59.20 | 58.00 | 58.64 | 156 | NYSE | COE | Mon, Jan 23, 2017 | 58.80 | 58.80 | 57.20 | 57.96 | 155 | NYSE | COE | Fri, Jan 20, 2017 | 58.20 | 58.20 | 57.84 | 57.84 | 154 | NYSE | COE | Thu, Jan 19, 2017 | 57.96 | 58.60 | 57.28 | 58.16 | 153 | NYSE | COE | Wed, Jan 18, 2017 | 58.52 | 59.20 | 57.24 | 57.92 | 152 | NYSE | COE | Tue, Jan 17, 2017 | 59.80 | 59.80 | 57.84 | 58.32 | 151 | NYSE | COE | Fri, Jan 13, 2017 | 58.80 | 60.92 | 58.80 | 59.20 | 150 | NYSE | COE | Thu, Jan 12, 2017 | 58.43 | 58.43 | 58.43 | 58.43 | 149 | NYSE | COE | Wed, Jan 11, 2017 | 59.00 | 59.00 | 58.26 | 58.26 | 148 | NYSE | COE | Tue, Jan 10, 2017 | 58.40 | 58.85 | 58.00 | 58.12 | 147 | NYSE | COE | Mon, Jan 9, 2017 | 57.88 | 58.38 | 57.60 | 57.98 | 146 | NYSE | COE | Fri, Jan 6, 2017 | 58.88 | 58.88 | 58.00 | 58.04 | 145 | NYSE | COE | Thu, Jan 5, 2017 | 58.60 | 59.16 | 58.60 | 58.84 | 144 | NYSE | COE | Wed, Jan 4, 2017 | 59.88 | 59.88 | 58.48 | 58.52 | 143 | NYSE | COE | Tue, Jan 3, 2017 | 61.04 | 61.04 | 58.80 | 59.28 | 142 | NYSE | COE | Fri, Dec 30, 2016 | 53.04 | 63.96 | 52.04 | 62.20 | 141 | NYSE | COE | Thu, Dec 29, 2016 | 53.96 | 54.24 | 52.00 | 52.00 | 140 | NYSE | COE | Wed, Dec 28, 2016 | 54.36 | 54.36 | 53.04 | 54.20 | 139 | NYSE | COE | Tue, Dec 27, 2016 | 54.32 | 55.28 | 54.32 | 54.76 | 138 | NYSE | COE | Fri, Dec 23, 2016 | 55.00 | 55.00 | 54.16 | 54.32 | 137 | NYSE | COE | Thu, Dec 22, 2016 | 55.08 | 55.88 | 54.00 | 55.04 | 136 | NYSE | COE | Wed, Dec 21, 2016 | 55.48 | 56.20 | 54.50 | 54.50 | 135 | NYSE | COE | Tue, Dec 20, 2016 | 57.12 | 57.12 | 55.40 | 55.48 | 134 | NYSE | COE | Mon, Dec 19, 2016 | 56.28 | 57.96 | 56.28 | 56.32 | 133 | NYSE | COE | Fri, Dec 16, 2016 | 56.00 | 57.12 | 55.32 | 56.20 | 132 | NYSE | COE | Thu, Dec 15, 2016 | 58.04 | 58.04 | 56.44 | 56.64 | 131 | NYSE | COE | Wed, Dec 14, 2016 | 58.00 | 60.00 | 56.88 | 57.40 | 130 | NYSE | COE | Tue, Dec 13, 2016 | 58.08 | 58.08 | 56.00 | 57.80 | 129 | NYSE | COE | Mon, Dec 12, 2016 | 59.68 | 60.36 | 58.40 | 58.48 | 128 | NYSE | COE | Fri, Dec 9, 2016 | 63.72 | 63.72 | 60.84 | 61.72 | 127 | NYSE | COE | Thu, Dec 8, 2016 | 61.32 | 63.60 | 61.32 | 63.48 | 126 | NYSE | COE | Wed, Dec 7, 2016 | 62.80 | 62.80 | 60.76 | 61.00 | 125 | NYSE | COE | Tue, Dec 6, 2016 | 60.08 | 61.80 | 59.36 | 60.40 | 124 | NYSE | COE | Mon, Dec 5, 2016 | 58.20 | 59.12 | 56.32 | 58.48 | 123 | NYSE | COE | Fri, Dec 2, 2016 | 53.64 | 58.40 | 52.96 | 57.84 | 122 | NYSE | COE | Thu, Dec 1, 2016 | 55.08 | 55.52 | 53.60 | 53.76 | 121 | NYSE | COE | Wed, Nov 30, 2016 | 54.84 | 55.92 | 54.44 | 54.84 | 120 | NYSE | COE | Tue, Nov 29, 2016 | 53.88 | 55.64 | 53.88 | 55.64 | 119 | NYSE | COE | Mon, Nov 28, 2016 | 56.00 | 56.00 | 54.00 | 54.12 | 118 | NYSE | COE | Fri, Nov 25, 2016 | 55.72 | 56.21 | 54.48 | 54.52 | 117 | NYSE | COE | Wed, Nov 23, 2016 | 53.76 | 55.60 | 53.76 | 54.36 | 116 | NYSE | COE | Tue, Nov 22, 2016 | 53.80 | 55.60 | 53.80 | 54.28 | 115 | NYSE | COE | Mon, Nov 21, 2016 | 60.00 | 61.92 | 52.64 | 54.20 | 114 | NYSE | COE | Fri, Nov 18, 2016 | 61.56 | 69.12 | 57.19 | 58.72 | 113 | NYSE | COE | Thu, Nov 17, 2016 | 57.16 | 62.00 | 55.24 | 60.44 | 112 | NYSE | COE | Wed, Nov 16, 2016 | 54.04 | 58.40 | 53.80 | 54.36 | 111 | NYSE | COE | Tue, Nov 15, 2016 | 55.00 | 55.72 | 52.40 | 53.32 | 110 | NYSE | COE | Mon, Nov 14, 2016 | 51.96 | 56.76 | 51.96 | 54.16 | 109 | NYSE | COE | Fri, Nov 11, 2016 | 58.44 | 58.44 | 49.80 | 50.60 | 108 | NYSE | COE | Thu, Nov 10, 2016 | 60.64 | 60.80 | 56.20 | 56.20 | 107 | NYSE | COE | Wed, Nov 9, 2016 | 62.92 | 63.52 | 60.00 | 60.16 | 106 | NYSE | COE | Tue, Nov 8, 2016 | 65.44 | 65.44 | 63.48 | 64.80 | 105 | NYSE | COE | Mon, Nov 7, 2016 | 65.68 | 66.40 | 65.20 | 65.20 | 104 | NYSE | COE | Fri, Nov 4, 2016 | 63.92 | 64.80 | 63.70 | 64.16 | 103 | NYSE | COE | Thu, Nov 3, 2016 | 64.80 | 65.28 | 62.28 | 63.00 | 102 | NYSE | COE | Wed, Nov 2, 2016 | 65.36 | 67.36 | 64.40 | 64.72 | 101 | NYSE | COE | Tue, Nov 1, 2016 | 69.92 | 69.96 | 65.28 | 65.28 | 100 | NYSE | COE | Mon, Oct 31, 2016 | 71.33 | 71.33 | 69.28 | 69.28 | 99 | NYSE | COE | Fri, Oct 28, 2016 | 72.64 | 73.00 | 70.12 | 71.44 | 98 | NYSE | COE | Thu, Oct 27, 2016 | 72.12 | 73.20 | 72.00 | 72.00 | 97 | NYSE | COE | Wed, Oct 26, 2016 | 72.48 | 73.40 | 72.00 | 72.00 | 96 | NYSE | COE | Tue, Oct 25, 2016 | 75.85 | 76.00 | 72.76 | 73.08 | 95 | NYSE | COE | Mon, Oct 24, 2016 | 76.00 | 76.00 | 75.32 | 76.00 | 94 | NYSE | COE | Fri, Oct 21, 2016 | 74.44 | 78.00 | 74.44 | 75.64 | 93 | NYSE | COE | Thu, Oct 20, 2016 | 76.12 | 76.45 | 74.40 | 74.40 | 92 | NYSE | COE | Wed, Oct 19, 2016 | 76.44 | 77.84 | 76.44 | 76.68 | 91 | NYSE | COE | Tue, Oct 18, 2016 | 78.12 | 78.20 | 76.04 | 77.16 | 90 | NYSE | COE | Mon, Oct 17, 2016 | 79.16 | 79.24 | 76.80 | 77.88 | 89 | NYSE | COE | Fri, Oct 14, 2016 | 79.72 | 80.08 | 78.92 | 79.04 | 88 | NYSE | COE | Thu, Oct 13, 2016 | 79.60 | 79.60 | 79.60 | 79.60 | 87 | NYSE | COE | Wed, Oct 12, 2016 | 78.32 | 79.16 | 77.52 | 78.96 | 86 | NYSE | COE | Tue, Oct 11, 2016 | 80.48 | 80.52 | 76.80 | 78.20 | 85 | NYSE | COE | Mon, Oct 10, 2016 | 80.12 | 82.38 | 80.12 | 80.60 | 84 | NYSE | COE | Fri, Oct 7, 2016 | 82.88 | 82.88 | 80.00 | 80.18 | 83 | NYSE | COE | Thu, Oct 6, 2016 | 85.00 | 85.12 | 82.42 | 82.80 | 82 | NYSE | COE | Wed, Oct 5, 2016 | 86.76 | 86.76 | 84.20 | 85.04 | 81 | NYSE | COE | Tue, Oct 4, 2016 | 84.00 | 87.20 | 84.00 | 86.76 | 80 | NYSE | COE | Mon, Oct 3, 2016 | 83.92 | 84.60 | 83.60 | 83.60 | 79 | NYSE | COE | Fri, Sep 30, 2016 | 84.32 | 85.08 | 83.60 | 83.60 | 78 | NYSE | COE | Thu, Sep 29, 2016 | 83.64 | 84.76 | 83.60 | 83.96 | 77 | NYSE | COE | Wed, Sep 28, 2016 | 84.28 | 85.40 | 82.72 | 83.72 | 76 | NYSE | COE | Tue, Sep 27, 2016 | 86.16 | 87.84 | 84.00 | 84.24 | 75 | NYSE | COE | Mon, Sep 26, 2016 | 87.20 | 87.20 | 86.00 | 86.00 | 74 | NYSE | COE | Fri, Sep 23, 2016 | 88.00 | 88.00 | 85.68 | 86.00 | 73 | NYSE | COE | Thu, Sep 22, 2016 | 87.76 | 89.68 | 86.48 | 87.88 | 72 | NYSE | COE | Wed, Sep 21, 2016 | 87.96 | 88.00 | 85.88 | 86.36 | 71 | NYSE | COE | Tue, Sep 20, 2016 | 88.00 | 91.44 | 86.40 | 88.00 | 70 | NYSE | COE | Mon, Sep 19, 2016 | 88.52 | 91.79 | 88.24 | 88.80 | 69 | NYSE | COE | Fri, Sep 16, 2016 | 88.00 | 89.36 | 87.24 | 89.36 | 68 | NYSE | COE | Thu, Sep 15, 2016 | 87.48 | 88.00 | 87.20 | 87.96 | 67 | NYSE | COE | Wed, Sep 14, 2016 | 87.00 | 87.96 | 87.00 | 87.36 | 66 | NYSE | COE | Tue, Sep 13, 2016 | 86.04 | 88.00 | 86.04 | 87.96 | 65 | NYSE | COE | Mon, Sep 12, 2016 | 87.16 | 87.16 | 84.56 | 85.82 | 64 | NYSE | COE | Fri, Sep 9, 2016 | 87.96 | 90.00 | 86.20 | 86.36 | 63 | NYSE | COE | Thu, Sep 8, 2016 | 88.00 | 88.00 | 86.76 | 87.60 | 62 | NYSE | COE | Wed, Sep 7, 2016 | 87.04 | 88.00 | 86.72 | 87.80 | 61 | NYSE | COE | Tue, Sep 6, 2016 | 83.92 | 88.00 | 83.28 | 85.52 | 60 | NYSE | COE | Fri, Sep 2, 2016 | 80.44 | 85.12 | 80.24 | 82.08 | 59 | NYSE | COE | Thu, Sep 1, 2016 | 80.48 | 81.68 | 80.48 | 80.48 | 58 | NYSE | COE | Wed, Aug 31, 2016 | 83.20 | 83.84 | 81.20 | 81.32 | 57 | NYSE | COE | Tue, Aug 30, 2016 | 80.40 | 84.40 | 80.40 | 83.48 | 56 | NYSE | COE | Mon, Aug 29, 2016 | 80.76 | 83.20 | 80.12 | 80.24 | 55 | NYSE | COE | Fri, Aug 26, 2016 | 86.60 | 86.60 | 80.32 | 80.32 | 54 | NYSE | COE | Thu, Aug 25, 2016 | 84.84 | 85.64 | 84.60 | 85.64 | 53 | NYSE | COE | Wed, Aug 24, 2016 | 86.84 | 86.84 | 84.00 | 84.32 | 52 | NYSE | COE | Tue, Aug 23, 2016 | 88.00 | 90.20 | 86.60 | 87.20 | 51 | NYSE | COE | Mon, Aug 22, 2016 | 86.40 | 90.00 | 86.40 | 87.96 | 50 | NYSE | COE | Fri, Aug 19, 2016 | 87.54 | 87.84 | 86.08 | 87.12 | 49 | NYSE | COE | Thu, Aug 18, 2016 | 87.96 | 88.00 | 84.80 | 85.72 | 48 | NYSE | COE | Wed, Aug 17, 2016 | 88.00 | 89.91 | 86.00 | 87.96 | 47 | NYSE | COE | Tue, Aug 16, 2016 | 87.52 | 88.00 | 85.20 | 87.08 | 46 | NYSE | COE | Mon, Aug 15, 2016 | 90.60 | 92.88 | 84.48 | 86.40 | 45 | NYSE | COE | Fri, Aug 12, 2016 | 90.04 | 92.98 | 90.04 | 90.60 | 44 | NYSE | COE | Thu, Aug 11, 2016 | 92.52 | 93.28 | 91.20 | 91.56 | 43 | NYSE | COE | Wed, Aug 10, 2016 | 93.68 | 98.04 | 91.96 | 92.32 | 42 | NYSE | COE | Tue, Aug 9, 2016 | 94.12 | 95.96 | 93.20 | 93.20 | 41 | NYSE | COE | Mon, Aug 8, 2016 | 95.92 | 100.96 | 93.16 | 93.84 | 40 | NYSE | COE | Fri, Aug 5, 2016 | 87.96 | 95.96 | 86.96 | 95.80 | 39 | NYSE | COE | Thu, Aug 4, 2016 | 83.44 | 91.76 | 80.71 | 87.88 | 38 | NYSE | COE | Wed, Aug 3, 2016 | 79.44 | 83.52 | 78.24 | 83.40 | 37 | NYSE | COE | Tue, Aug 2, 2016 | 80.80 | 81.62 | 78.80 | 79.16 | 36 | NYSE | COE | Mon, Aug 1, 2016 | 81.24 | 81.74 | 79.06 | 80.72 | 35 | NYSE | COE | Fri, Jul 29, 2016 | 82.80 | 82.80 | 78.00 | 80.36 | 34 | NYSE | COE | Thu, Jul 28, 2016 | 80.52 | 83.60 | 80.52 | 83.16 | 33 | NYSE | COE | Wed, Jul 27, 2016 | 80.28 | 82.00 | 79.40 | 80.80 | 32 | NYSE | COE | Tue, Jul 26, 2016 | 80.28 | 80.50 | 79.80 | 79.96 | 31 | NYSE | COE | Mon, Jul 25, 2016 | 80.24 | 80.40 | 78.80 | 79.96 | 30 | NYSE | COE | Fri, Jul 22, 2016 | 78.76 | 80.12 | 78.68 | 80.00 | 29 | NYSE | COE | Thu, Jul 21, 2016 | 78.00 | 80.60 | 77.24 | 79.96 | 28 | NYSE | COE | Wed, Jul 20, 2016 | 77.40 | 79.20 | 76.00 | 78.88 | 27 | NYSE | COE | Tue, Jul 19, 2016 | 79.76 | 79.76 | 76.00 | 77.48 | 26 | NYSE | COE | Mon, Jul 18, 2016 | 79.88 | 81.20 | 78.76 | 79.08 | 25 | NYSE | COE | Fri, Jul 15, 2016 | 78.80 | 81.00 | 78.64 | 80.00 | 24 | NYSE | COE | Thu, Jul 14, 2016 | 79.44 | 81.16 | 78.52 | 79.36 | 23 | NYSE | COE | Wed, Jul 13, 2016 | 81.20 | 81.76 | 78.00 | 79.44 | 22 | NYSE | COE | Tue, Jul 12, 2016 | 79.04 | 83.28 | 78.60 | 81.64 | 21 | NYSE | COE | Mon, Jul 11, 2016 | 79.88 | 82.97 | 79.28 | 80.18 | 20 | NYSE | COE | Fri, Jul 8, 2016 | 78.92 | 80.00 | 78.28 | 78.64 | 19 | NYSE | COE | Thu, Jul 7, 2016 | 79.40 | 79.72 | 78.12 | 78.72 | 18 | NYSE | COE | Wed, Jul 6, 2016 | 80.00 | 81.04 | 78.08 | 79.00 | 17 | NYSE | COE | Tue, Jul 5, 2016 | 81.68 | 83.64 | 79.00 | 79.88 | 16 | NYSE | COE | Fri, Jul 1, 2016 | 78.80 | 82.07 | 78.80 | 81.36 | 15 | NYSE | COE | Thu, Jun 30, 2016 | 79.84 | 80.24 | 78.48 | 79.32 | 14 | NYSE | COE | Wed, Jun 29, 2016 | 79.92 | 80.96 | 77.00 | 79.60 | 13 | NYSE | COE | Tue, Jun 28, 2016 | 80.20 | 81.84 | 78.04 | 80.40 | 12 | NYSE | COE | Mon, Jun 27, 2016 | 81.20 | 83.00 | 77.28 | 77.92 | 11 | NYSE | COE | Fri, Jun 24, 2016 | 90.00 | 90.00 | 80.00 | 83.68 | 10 | NYSE | COE | Thu, Jun 23, 2016 | 93.80 | 95.20 | 90.00 | 91.36 | 9 | NYSE | COE | Wed, Jun 22, 2016 | 94.00 | 96.00 | 90.36 | 92.48 | 8 | NYSE | COE | Tue, Jun 21, 2016 | 83.56 | 96.48 | 82.16 | 93.20 | 7 | NYSE | COE | Mon, Jun 20, 2016 | 85.00 | 85.00 | 81.04 | 82.00 | 6 | NYSE | COE | Fri, Jun 17, 2016 | 80.60 | 83.16 | 80.08 | 81.04 | 5 | NYSE | COE | Thu, Jun 16, 2016 | 84.20 | 85.36 | 80.00 | 80.00 | 4 | NYSE | COE | Wed, Jun 15, 2016 | 84.40 | 89.08 | 84.16 | 86.20 | 3 | NYSE | COE | Tue, Jun 14, 2016 | 83.52 | 87.20 | 80.00 | 87.00 | 2 | NYSE | COE | Mon, Jun 13, 2016 | 75.36 | 85.04 | 72.24 | 85.04 | 1 | NYSE | COE | Fri, Jun 10, 2016 | 78.00 | 83.36 | 75.36 | 75.92 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.