COO(COO)
COO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $76.32 | $77.42 | $76.20 | $76.82 | 1.68M |
| 8/10/2026 | $74.23 | $76.60 | $74.20 | $76.32 | 2.39M |
| 8/7/2026 | $73.05 | $74.58 | $72.65 | $74.23 | 1.56M |
| 8/6/2026 | $75.00 | $75.13 | $73.23 | $73.32 | 1.93M |
| 8/5/2026 | $74.75 | $75.02 | $73.82 | $74.84 | 1.51M |
| 8/4/2026 | $73.91 | $74.80 | $73.27 | $74.69 | 1.97M |
| 8/3/2026 | $73.38 | $74.85 | $73.38 | $74.23 | 2.81M |
| 7/31/2026 | $71.95 | $72.51 | $71.15 | $72.32 | 2.52M |
| 7/30/2026 | $73.06 | $73.10 | $71.78 | $72.65 | 1.41M |
| 7/29/2026 | $71.50 | $73.09 | $71.43 | $73.06 | 1.74M |
| 7/28/2026 | $71.38 | $72.64 | $71.07 | $72.06 | 1.77M |
| 7/27/2026 | $70.82 | $71.63 | $70.26 | $70.29 | 2.20M |
| 7/24/2026 | $70.61 | $70.90 | $70.20 | $70.31 | 1.47M |
| 7/23/2026 | $70.11 | $70.74 | $69.60 | $70.23 | 2.05M |
| 7/22/2026 | $71.94 | $71.94 | $70.16 | $70.50 | 1.60M |
| 7/21/2026 | $70.61 | $71.61 | $70.20 | $71.01 | 2.26M |
| 7/20/2026 | $71.39 | $71.83 | $70.77 | $71.59 | 2.53M |
| 7/17/2026 | $73.10 | $73.94 | $71.45 | $71.71 | 1.67M |
| 7/16/2026 | $71.50 | $73.38 | $71.30 | $73.10 | 1.90M |
| 7/15/2026 | $68.71 | $71.60 | $68.60 | $70.60 | 1.95M |
| 7/14/2026 | $69.90 | $70.39 | $68.37 | $68.51 | 2.19M |
| 7/13/2026 | $71.09 | $71.85 | $70.71 | $71.32 | 1.72M |
| 7/10/2026 | $70.80 | $71.39 | $70.44 | $70.70 | 1.41M |
| 7/9/2026 | $69.84 | $71.09 | $69.39 | $71.02 | 2.63M |
| 7/8/2026 | $71.00 | $71.27 | $69.24 | $69.61 | 3.10M |
| 7/7/2026 | $73.77 | $74.33 | $71.84 | $71.89 | 2.20M |
| 7/6/2026 | $74.15 | $74.15 | $71.65 | $72.61 | 2.62M |
| 7/2/2026 | $72.85 | $74.45 | $72.33 | $74.20 | 3.26M |
| 7/1/2026 | $72.31 | $73.53 | $71.74 | $71.95 | 5.04M |
| 6/30/2026 | $71.36 | $72.06 | $70.36 | $71.71 | 3.91M |
| 6/29/2026 | $70.64 | $71.47 | $70.34 | $71.39 | 2.82M |
| 6/26/2026 | $69.47 | $72.15 | $69.29 | $71.02 | 3.49M |
| 6/25/2026 | $69.39 | $71.32 | $69.32 | $70.64 | 3.27M |
| 6/24/2026 | $66.70 | $69.25 | $66.40 | $68.83 | 3.53M |
| 6/23/2026 | $66.02 | $66.69 | $65.63 | $66.15 | 2.77M |
| 6/22/2026 | $65.46 | $66.28 | $64.99 | $65.42 | 3.18M |
| 6/18/2026 | $64.97 | $66.23 | $64.97 | $65.91 | 3.80M |
| 6/17/2026 | $66.18 | $67.22 | $64.94 | $65.05 | 3.98M |
| 6/16/2026 | $67.92 | $68.40 | $67.29 | $67.35 | 2.51M |
| 6/15/2026 | $68.22 | $68.65 | $67.56 | $67.76 | 2.64M |
| 6/12/2026 | $68.09 | $68.18 | $66.41 | $67.88 | 1.97M |
| 6/11/2026 | $67.58 | $67.94 | $66.06 | $67.51 | 3.25M |
| 6/10/2026 | $68.62 | $68.67 | $67.54 | $67.69 | 3.01M |
| 6/9/2026 | $67.11 | $69.00 | $66.20 | $68.62 | 4.48M |
| 6/8/2026 | $66.18 | $68.18 | $65.59 | $66.79 | 6.93M |
| 6/5/2026 | $65.24 | $67.61 | $65.00 | $67.34 | 9.09M |
| 6/4/2026 | $61.09 | $62.98 | $61.09 | $62.02 | 4.06M |
| 6/3/2026 | $60.25 | $60.58 | $59.59 | $60.34 | 4.00M |
| 6/2/2026 | $60.08 | $60.15 | $59.14 | $59.49 | 4.20M |
| 6/1/2026 | $60.59 | $60.83 | $59.35 | $60.19 | 4.25M |
| 5/29/2026 | $60.83 | $61.86 | $60.50 | $61.21 | 5.71M |
| 5/28/2026 | $60.39 | $61.38 | $60.00 | $61.04 | 2.16M |
| 5/27/2026 | $61.94 | $62.30 | $60.55 | $60.80 | 2.03M |
| 5/26/2026 | $62.56 | $62.73 | $61.98 | $62.03 | 2.00M |
| 5/22/2026 | $62.49 | $63.32 | $62.19 | $62.55 | 1.54M |
| 5/21/2026 | $61.50 | $63.13 | $60.74 | $62.85 | 2.27M |
| 5/20/2026 | $61.26 | $62.20 | $60.43 | $61.75 | 3.73M |
| 5/19/2026 | $61.09 | $62.25 | $60.34 | $61.45 | 1.68M |
| 5/18/2026 | $59.74 | $61.33 | $59.62 | $60.94 | 2.73M |
| 5/15/2026 | $60.51 | $61.05 | $59.57 | $59.61 | 2.08M |
| 5/14/2026 | $59.96 | $60.92 | $59.66 | $60.38 | 2.18M |