Commerce Bancshares Inc (CBSH) stock
CBSHNasdaqState Commercial BanksFiscal year ends December 31
$55.06−0.54 (-0.97%)
Close on Oct 30, 2026Market cap $7.90BP/E –Yield 1.90%
Price history
Commerce Bancshares share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.06
-0.97% on the day
52-week range
$46.99 – $60.92
-9.6% from the high
Change over 52 weeks
+10.5%
From $49.82 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.62 | $56.68 | $54.51 | $55.06 | -1.80% | 5,039,612 |
| Oct 19, 2026 | $55.46 | $56.63 | $54.94 | $56.07 | +0.68% | 5,053,238 |
| Oct 12, 2026 | $54.29 | $56.47 | $53.59 | $55.69 | +2.39% | 4,717,050 |
| Oct 5, 2026 | $55.15 | $55.75 | $53.49 | $54.39 | -1.61% | 4,105,995 |
| Sep 28, 2026 | $56.57 | $56.57 | $53.85 | $55.28 | -2.06% | 4,063,137 |
| Sep 21, 2026 | $57.38 | $57.39 | $55.28 | $56.44 | -1.14% | 5,446,039 |
| Sep 14, 2026 | $58.34 | $59.10 | $56.65 | $57.09 | -1.99% | 6,857,248 |
| Sep 8, 2026 | $58.84 | $59.09 | $57.56 | $58.25 | -0.20% | 4,076,933 |
| Aug 31, 2026 | $58.03 | $58.80 | $57.07 | $58.37 | +0.56% | 4,395,400 |
| Aug 24, 2026 | $58.45 | $59.34 | $57.51 | $58.04 | -0.58% | 3,831,776 |
| Aug 17, 2026 | $60.11 | $60.48 | $58.31 | $58.38 | -3.14% | 4,895,771 |
| Aug 10, 2026 | $59.02 | $60.49 | $58.47 | $60.27 | +2.01% | 3,983,156 |
| Aug 3, 2026 | $59.55 | $60.48 | $58.35 | $59.08 | -0.32% | 4,288,918 |
| Jul 27, 2026 | $59.10 | $60.92 | $58.93 | $59.27 | +0.30% | 6,221,856 |
| Jul 20, 2026 | $59.13 | $59.60 | $57.81 | $59.09 | -0.08% | 5,917,463 |
| Jul 13, 2026 | $58.63 | $60.76 | $57.77 | $59.14 | +1.32% | 6,916,200 |
| Jul 6, 2026 | $58.33 | $59.27 | $57.04 | $58.37 | +0.59% | 5,684,828 |
| Jun 29, 2026 | $57.99 | $59.21 | $57.53 | $58.03 | +0.42% | 5,316,981 |
| Jun 22, 2026 | $54.87 | $57.93 | $54.86 | $57.79 | +5.59% | 6,871,409 |
| Jun 15, 2026 | $55.75 | $56.00 | $54.32 | $54.73 | -1.95% | 6,680,311 |
| Jun 8, 2026 | $53.05 | $55.87 | $53.05 | $55.82 | +5.22% | 7,258,917 |
| Jun 1, 2026 | $51.80 | $53.34 | $51.08 | $53.05 | +1.59% | 6,193,218 |
| May 26, 2026 | $52.37 | $53.00 | $51.47 | $52.22 | -0.29% | 4,022,456 |
| May 18, 2026 | $51.08 | $52.64 | $49.62 | $52.37 | +2.79% | 5,359,098 |
| May 11, 2026 | $51.98 | $52.09 | $50.05 | $50.95 | -1.81% | 5,885,758 |
| May 4, 2026 | $51.62 | $53.09 | $51.54 | $51.89 | -0.27% | 5,540,317 |
| Apr 27, 2026 | $50.56 | $52.45 | $50.54 | $52.03 | +2.91% | 5,952,401 |
| Apr 20, 2026 | $51.01 | $52.03 | $50.01 | $50.56 | -1.11% | 7,162,072 |
| Apr 13, 2026 | $50.47 | $51.71 | $50.08 | $51.13 | +1.29% | 6,719,660 |
| Apr 6, 2026 | $49.66 | $51.44 | $49.53 | $50.48 | +1.20% | 5,176,178 |
| Mar 30, 2026 | $48.20 | $49.94 | $48.02 | $49.88 | +3.77% | 3,875,582 |
| Mar 23, 2026 | $48.64 | $49.13 | $47.63 | $48.07 | +0.82% | 4,944,184 |
| Mar 16, 2026 | $48.00 | $49.18 | $46.99 | $47.68 | +0.06% | 9,047,166 |
| Mar 9, 2026 | $50.20 | $50.20 | $47.28 | $47.65 | -5.38% | 6,799,156 |
| Mar 2, 2026 | $50.38 | $52.33 | $49.35 | $50.36 | -1.24% | 7,146,718 |
| Feb 23, 2026 | $53.94 | $54.42 | $50.86 | $50.99 | -5.63% | 6,900,548 |
| Feb 17, 2026 | $53.84 | $54.65 | $52.76 | $54.03 | +0.80% | 6,061,380 |
| Feb 9, 2026 | $54.77 | $55.84 | $52.92 | $53.60 | -2.85% | 7,033,397 |
| Feb 2, 2026 | $52.64 | $55.31 | $52.35 | $55.17 | +4.81% | 6,783,636 |
| Jan 26, 2026 | $53.05 | $53.29 | $51.56 | $52.64 | -1.07% | 7,471,351 |
| Jan 20, 2026 | $53.91 | $56.06 | $52.98 | $53.21 | -1.99% | 5,837,643 |
| Jan 12, 2026 | $53.58 | $55.06 | $52.80 | $54.29 | +0.82% | 5,934,138 |
| Jan 5, 2026 | $51.97 | $55.66 | $51.97 | $53.85 | +3.08% | 5,569,923 |
| Dec 29, 2025 | $52.96 | $53.23 | $51.47 | $52.24 | -1.36% | 2,972,511 |
| Dec 22, 2025 | $53.00 | $53.73 | $52.63 | $52.96 | +0.28% | 2,712,577 |
| Dec 15, 2025 | $53.93 | $54.46 | $52.17 | $52.81 | -1.73% | 7,165,839 |
| Dec 8, 2025 | $52.31 | $53.95 | $52.00 | $53.74 | +2.87% | 5,096,073 |
| Dec 1, 2025 | $51.15 | $52.94 | $50.58 | $52.24 | +1.75% | 6,471,366 |
| Nov 24, 2025 | $51.54 | $51.88 | $50.90 | $51.34 | -0.79% | 5,009,272 |
| Nov 17, 2025 | $50.93 | $52.03 | $48.69 | $51.75 | +1.52% | 6,006,320 |
| Nov 10, 2025 | $51.61 | $52.39 | $50.10 | $50.98 | -1.15% | 4,897,023 |
| Nov 3, 2025 | $49.79 | $51.70 | $49.22 | $51.57 | +2.89% | 6,015,429 |
| Oct 27, 2025 | $50.89 | $51.27 | $49.18 | $50.12 | -1.05% | 7,162,395 |
| Oct 20, 2025 | $51.33 | $51.82 | $50.36 | $50.66 | -0.91% | 4,993,614 |
| Oct 13, 2025 | $54.33 | $56.33 | $49.63 | $51.12 | -5.21% | 7,368,685 |
| Oct 6, 2025 | $57.04 | $57.36 | $53.90 | $53.93 | -4.29% | 4,304,008 |
| Sep 29, 2025 | $57.00 | $57.05 | $55.65 | $56.35 | -1.14% | 4,517,256 |
| Sep 22, 2025 | $56.33 | $57.28 | $55.61 | $57.00 | +1.05% | 4,078,694 |
| Sep 15, 2025 | $56.98 | $57.43 | $55.16 | $56.41 | -0.75% | 6,255,599 |
| Sep 8, 2025 | $57.81 | $58.18 | $56.65 | $56.84 | -1.49% | 4,632,314 |
| Sep 2, 2025 | $58.39 | $59.70 | $57.40 | $57.70 | -2.20% | 4,970,092 |
| Aug 25, 2025 | $59.81 | $60.19 | $58.89 | $58.99 | -1.49% | 4,827,314 |
| Aug 18, 2025 | $58.21 | $60.47 | $57.93 | $59.89 | +2.76% | 3,772,081 |
| Aug 11, 2025 | $57.79 | $59.15 | $57.24 | $58.28 | +1.21% | 3,297,203 |
| Aug 4, 2025 | $57.34 | $58.19 | $56.86 | $57.58 | +0.90% | 2,772,212 |
| Jul 28, 2025 | $59.43 | $59.48 | $56.59 | $57.07 | -3.40% | 3,984,226 |
| Jul 21, 2025 | $61.64 | $62.42 | $58.28 | $59.08 | -4.02% | 4,055,571 |
| Jul 14, 2025 | $62.28 | $63.15 | $59.57 | $61.55 | -1.25% | 6,755,066 |
| Jul 7, 2025 | $61.35 | $63.19 | $60.98 | $62.33 | +1.38% | 3,777,218 |
| Jun 30, 2025 | $59.43 | $62.21 | $58.40 | $61.49 | +3.99% | 2,988,031 |
| Jun 23, 2025 | $58.00 | $59.54 | $57.60 | $59.12 | +2.21% | 4,727,736 |
| Jun 16, 2025 | $58.01 | $58.96 | $57.00 | $57.85 | +0.10% | 3,840,587 |
| Jun 9, 2025 | $60.43 | $61.04 | $57.67 | $57.79 | -4.37% | 2,691,344 |
| Jun 2, 2025 | $60.01 | $60.66 | $58.84 | $60.43 | +0.70% | 2,524,477 |
| May 26, 2025 | $62.08 | $63.17 | $59.50 | $60.01 | +0.40% | 3,885,219 |
| May 19, 2025 | $61.98 | $62.52 | $58.76 | $59.77 | -4.37% | 2,678,865 |
| May 12, 2025 | $61.94 | $62.99 | $61.61 | $62.50 | +3.52% | 2,333,966 |
| May 5, 2025 | $59.35 | $60.65 | $58.53 | $60.38 | +0.60% | 1,884,885 |
| Apr 28, 2025 | $57.91 | $60.18 | $56.72 | $60.02 | +4.06% | 2,358,918 |
| Apr 21, 2025 | $56.96 | $59.83 | $55.60 | $57.68 | +1.10% | 2,773,438 |
| Apr 14, 2025 | $54.82 | $58.28 | $54.00 | $57.05 | +5.31% | 4,051,038 |
| Apr 7, 2025 | $51.43 | $57.08 | $50.18 | $54.17 | +2.63% | 4,166,541 |
| Mar 31, 2025 | $58.25 | $59.56 | $51.40 | $52.78 | -10.06% | 3,672,973 |
| Mar 24, 2025 | $58.91 | $60.80 | $58.30 | $58.69 | +0.62% | 2,750,361 |
| Mar 17, 2025 | $57.85 | $60.11 | $57.50 | $58.32 | +0.87% | 5,989,309 |
| Mar 10, 2025 | $58.60 | $59.76 | $56.00 | $57.82 | -2.43% | 3,485,358 |
| Mar 3, 2025 | $62.07 | $63.30 | $57.85 | $59.26 | -4.35% | 3,214,944 |
| Feb 24, 2025 | $61.30 | $61.98 | $60.68 | $61.95 | +1.66% | 2,916,778 |
| Feb 18, 2025 | $62.75 | $63.43 | $60.89 | $60.94 | -2.66% | 1,781,949 |
| Feb 10, 2025 | $64.53 | $64.53 | $62.61 | $62.61 | -2.82% | 2,443,320 |
| Feb 3, 2025 | $62.69 | $65.59 | $61.82 | $64.43 | +1.27% | 2,768,550 |
| Jan 27, 2025 | $63.30 | $64.30 | $62.54 | $63.62 | +1.21% | 2,525,534 |
| Jan 21, 2025 | $62.05 | $63.91 | $61.81 | $62.86 | +1.77% | 2,934,279 |
| Jan 13, 2025 | $57.92 | $62.39 | $57.80 | $61.76 | +6.05% | 2,959,567 |
| Jan 6, 2025 | $59.30 | $60.94 | $57.53 | $58.24 | -1.67% | 2,209,853 |
| Dec 30, 2024 | $59.61 | $60.16 | $57.97 | $59.23 | -1.00% | 1,603,050 |
| Dec 23, 2024 | $59.70 | $60.62 | $59.29 | $59.83 | -0.33% | 1,039,986 |
| Dec 16, 2024 | $64.01 | $64.71 | $59.27 | $60.03 | -6.66% | 4,293,741 |
| Dec 9, 2024 | $65.57 | $65.71 | $63.86 | $64.31 | -1.77% | 2,195,570 |
| Dec 2, 2024 | $66.96 | $67.04 | $65.15 | $65.48 | -2.12% | 2,441,004 |
| Nov 25, 2024 | $67.46 | $69.29 | $66.48 | $66.89 | +0.07% | 2,335,473 |
| Nov 18, 2024 | $65.01 | $66.96 | $63.94 | $66.85 | +2.98% | 2,523,823 |
| Nov 11, 2024 | $63.70 | $66.49 | $63.18 | $64.92 | +3.05% | 2,787,531 |
| Nov 4, 2024 | $56.69 | $63.51 | $55.97 | $62.99 | +10.85% | 3,784,910 |
| Oct 28, 2024 | $55.92 | $58.00 | $55.85 | $56.83 | +2.37% | 3,223,168 |
| Oct 21, 2024 | $55.67 | $56.46 | $55.26 | $55.51 | -0.13% | 3,885,068 |
| Oct 14, 2024 | $54.24 | $57.96 | $53.89 | $55.58 | +2.30% | 3,710,915 |
| Oct 7, 2024 | $52.87 | $54.78 | $51.88 | $54.33 | +2.36% | 3,081,040 |
| Sep 30, 2024 | $53.88 | $54.49 | $51.44 | $53.08 | -2.19% | 3,577,134 |
| Sep 23, 2024 | $56.28 | $56.66 | $54.10 | $54.27 | -3.34% | 2,514,900 |
| Sep 16, 2024 | $56.37 | $58.18 | $55.82 | $56.15 | -0.13% | 3,802,650 |
| Sep 9, 2024 | $55.81 | $56.23 | $54.10 | $56.22 | +1.21% | 3,062,377 |
| Sep 3, 2024 | $57.65 | $58.25 | $55.45 | $55.55 | -4.25% | 1,829,563 |
| Aug 26, 2024 | $57.89 | $58.20 | $56.40 | $58.01 | +0.76% | 4,475,262 |
| Aug 19, 2024 | $56.10 | $58.70 | $55.04 | $57.58 | +2.45% | 2,312,761 |
| Aug 12, 2024 | $55.21 | $56.40 | $54.16 | $56.20 | +2.50% | 2,740,189 |
| Aug 5, 2024 | $54.13 | $55.49 | $52.78 | $54.83 | -0.90% | 2,232,322 |
| Jul 29, 2024 | $59.36 | $59.74 | $54.69 | $55.33 | -6.27% | 4,080,166 |
| Jul 22, 2024 | $57.42 | $59.71 | $57.42 | $59.03 | +2.93% | 4,330,985 |
| Jul 15, 2024 | $53.28 | $58.40 | $53.26 | $57.35 | +8.77% | 5,144,781 |
| Jul 8, 2024 | $50.29 | $52.91 | $50.07 | $52.73 | +5.65% | 3,335,705 |
| Jul 1, 2024 | $50.47 | $51.12 | $49.78 | $49.90 | -1.36% | 2,115,413 |
| Jun 24, 2024 | $49.24 | $50.75 | $48.48 | $50.59 | +3.12% | 2,829,572 |
| Jun 17, 2024 | $47.85 | $49.18 | $47.67 | $49.06 | +2.15% | 2,182,673 |
| Jun 10, 2024 | $48.82 | $49.74 | $47.59 | $48.03 | -2.41% | 1,934,463 |
| Jun 3, 2024 | $50.79 | $50.79 | $48.75 | $49.22 | -2.48% | 2,192,720 |
| May 28, 2024 | $50.57 | $51.12 | $48.08 | $50.47 | +1.05% | 3,911,395 |
| May 20, 2024 | $51.61 | $52.00 | $49.60 | $49.94 | -3.34% | 1,794,890 |
| May 13, 2024 | $51.46 | $52.14 | $50.98 | $51.66 | +0.49% | 1,734,822 |
| May 6, 2024 | $51.10 | $51.97 | $50.46 | $51.41 | +0.96% | 2,301,405 |
| Apr 29, 2024 | $50.31 | $51.70 | $49.26 | $50.92 | +1.32% | 2,414,853 |
| Apr 22, 2024 | $48.98 | $50.91 | $48.63 | $50.26 | +2.90% | 2,086,364 |
| Apr 15, 2024 | $46.91 | $49.49 | $46.18 | $48.84 | +4.75% | 3,886,940 |
| Apr 8, 2024 | $48.19 | $49.56 | $46.27 | $46.63 | -2.89% | 3,056,815 |
| Apr 1, 2024 | $48.39 | $48.41 | $46.75 | $48.02 | -0.49% | 2,824,043 |
| Mar 25, 2024 | $46.41 | $48.59 | $46.34 | $48.25 | +4.17% | 1,424,748 |
| Mar 18, 2024 | $45.98 | $47.42 | $45.61 | $46.32 | +0.33% | 2,473,126 |
| Mar 11, 2024 | $47.60 | $48.25 | $45.95 | $46.17 | -3.36% | 3,034,239 |
| Mar 4, 2024 | $47.25 | $49.36 | $46.86 | $47.77 | +1.44% | 2,358,272 |
| Feb 26, 2024 | $46.89 | $47.85 | $46.04 | $47.09 | -0.04% | 2,932,214 |
| Feb 20, 2024 | $46.29 | $47.44 | $46.04 | $47.11 | +0.76% | 1,469,063 |
| Feb 12, 2024 | $46.22 | $47.45 | $44.84 | $46.76 | +0.76% | 2,283,725 |
| Feb 5, 2024 | $46.29 | $46.63 | $44.94 | $46.40 | -0.72% | 2,638,723 |
| Jan 29, 2024 | $48.48 | $49.59 | $45.59 | $46.74 | -3.59% | 3,328,609 |
| Jan 22, 2024 | $49.78 | $50.47 | $48.05 | $48.48 | -1.98% | 2,956,278 |
| Jan 16, 2024 | $47.21 | $49.47 | $46.51 | $49.46 | +3.18% | 2,375,736 |
| Jan 8, 2024 | $48.31 | $49.07 | $47.46 | $47.94 | -1.51% | 2,009,102 |
| Jan 2, 2024 | $48.08 | $49.43 | $47.66 | $48.67 | +0.47% | 2,244,272 |
| Dec 26, 2023 | $48.94 | $49.43 | $48.36 | $48.44 | -1.07% | 1,303,804 |
| Dec 18, 2023 | $49.27 | $49.88 | $48.37 | $48.97 | +0.06% | 2,357,498 |
| Dec 11, 2023 | $47.27 | $51.47 | $46.53 | $48.94 | +3.59% | 3,524,553 |
| Dec 4, 2023 | $44.63 | $47.92 | $44.63 | $47.25 | +5.17% | 2,705,791 |
| Nov 27, 2023 | $43.35 | $45.06 | $42.80 | $44.93 | +3.09% | 3,107,626 |
| Nov 20, 2023 | $43.68 | $43.81 | $42.38 | $43.58 | -0.39% | 1,727,735 |
| Nov 13, 2023 | $39.01 | $43.98 | $38.53 | $43.75 | +11.81% | 3,960,595 |
| Nov 6, 2023 | $40.45 | $40.83 | $38.99 | $39.13 | -3.27% | 2,275,463 |
| Oct 30, 2023 | $38.10 | $41.19 | $37.11 | $40.45 | +7.31% | 3,158,902 |
| Oct 23, 2023 | $39.11 | $39.38 | $37.40 | $37.70 | -3.69% | 3,422,799 |
| Oct 16, 2023 | $41.26 | $43.00 | $39.01 | $39.14 | -4.21% | 4,623,149 |
| Oct 9, 2023 | $40.96 | $42.18 | $40.64 | $40.86 | -1.31% | 2,395,715 |
| Oct 2, 2023 | $41.39 | $41.71 | $39.52 | $41.40 | -0.10% | 3,628,490 |
| Sep 25, 2023 | $40.74 | $42.24 | $40.53 | $41.45 | +1.70% | 2,731,046 |
| Sep 18, 2023 | $41.81 | $42.47 | $40.55 | $40.76 | -2.76% | 3,386,172 |
| Sep 11, 2023 | $41.04 | $42.20 | $40.00 | $41.91 | +2.75% | 5,799,896 |
| Sep 5, 2023 | $42.71 | $42.79 | $40.18 | $40.79 | -5.47% | 2,093,349 |
| Aug 28, 2023 | $42.45 | $43.56 | $42.32 | $43.15 | +1.67% | 2,387,628 |
| Aug 21, 2023 | $43.43 | $43.66 | $41.90 | $42.44 | -2.25% | 2,228,090 |
| Aug 14, 2023 | $45.27 | $45.44 | $43.30 | $43.42 | -4.59% | 2,269,396 |
| Aug 7, 2023 | $46.15 | $46.60 | $44.57 | $45.51 | -1.22% | 1,957,428 |
| Jul 31, 2023 | $45.90 | $46.78 | $45.24 | $46.07 | +0.58% | 4,374,829 |
| Jul 24, 2023 | $45.31 | $46.75 | $44.98 | $45.80 | +0.86% | 4,014,596 |
| Jul 17, 2023 | $42.35 | $47.50 | $42.09 | $45.41 | +7.46% | 4,573,826 |
| Jul 10, 2023 | $41.94 | $43.72 | $41.56 | $42.26 | +0.58% | 3,468,634 |
| Jul 3, 2023 | $41.97 | $43.14 | $41.01 | $42.02 | -0.12% | 2,985,444 |
| Jun 26, 2023 | $39.62 | $42.41 | $39.62 | $42.07 | +6.59% | 3,415,216 |
| Jun 20, 2023 | $42.68 | $42.81 | $39.35 | $39.47 | -7.96% | 2,383,524 |
| Jun 12, 2023 | $44.42 | $44.98 | $42.26 | $42.88 | -2.69% | 4,349,703 |
| Jun 5, 2023 | $43.22 | $45.18 | $41.44 | $44.06 | +0.87% | 3,083,736 |
| May 30, 2023 | $42.13 | $43.80 | $40.64 | $43.68 | +4.03% | 2,798,542 |
| May 22, 2023 | $42.48 | $43.21 | $40.87 | $41.99 | -0.04% | 2,756,423 |
| May 15, 2023 | $42.26 | $43.94 | $41.68 | $42.01 | -0.25% | 3,460,753 |
| May 8, 2023 | $44.95 | $45.01 | $41.47 | $42.11 | -5.39% | 2,747,088 |
| May 1, 2023 | $48.09 | $48.30 | $43.50 | $44.51 | -7.73% | 5,329,231 |
| Apr 24, 2023 | $46.74 | $48.85 | $45.10 | $48.25 | +2.35% | 4,947,014 |
| Apr 17, 2023 | $47.60 | $49.07 | $45.94 | $47.14 | -1.03% | 3,581,181 |
| Apr 10, 2023 | $48.37 | $49.25 | $47.34 | $47.63 | -2.15% | 3,009,825 |
| Apr 3, 2023 | $50.60 | $50.94 | $48.44 | $48.68 | -3.43% | 2,516,185 |
| Mar 27, 2023 | $51.26 | $51.70 | $49.78 | $50.40 | +0.97% | 3,615,413 |
| Mar 20, 2023 | $50.97 | $53.56 | $48.13 | $49.92 | -0.60% | 3,342,264 |
| Mar 13, 2023 | $50.29 | $54.13 | $48.23 | $50.22 | -4.11% | 6,155,345 |
| Mar 6, 2023 | $56.49 | $56.99 | $51.49 | $52.37 | -8.16% | 2,886,108 |
| Feb 27, 2023 | $57.78 | $58.20 | $55.78 | $57.03 | -1.11% | 2,589,670 |
| Feb 21, 2023 | $57.83 | $58.01 | $56.46 | $57.67 | -0.39% | 1,856,907 |
| Feb 13, 2023 | $57.32 | $58.18 | $56.94 | $57.89 | +0.65% | 1,770,844 |
| Feb 6, 2023 | $58.43 | $58.72 | $57.10 | $57.52 | -1.78% | 2,245,829 |
| Jan 30, 2023 | $56.44 | $58.83 | $56.23 | $58.57 | +3.64% | 2,918,510 |
| Jan 23, 2023 | $56.69 | $57.26 | $56.14 | $56.51 | -0.23% | 2,160,910 |
| Jan 17, 2023 | $60.83 | $60.96 | $56.31 | $56.64 | -6.89% | 2,625,079 |
| Jan 9, 2023 | $60.66 | $60.96 | $58.55 | $60.83 | +0.88% | 1,484,773 |
| Jan 3, 2023 | $58.85 | $60.59 | $57.78 | $60.30 | +2.55% | 1,364,556 |
| Dec 27, 2022 | $58.03 | $59.21 | $57.40 | $58.80 | +1.90% | 1,181,319 |
| Dec 19, 2022 | $55.99 | $58.02 | $55.18 | $57.70 | +3.25% | 2,092,038 |
| Dec 12, 2022 | $57.75 | $59.21 | $55.51 | $55.89 | -3.23% | 3,542,736 |
| Dec 5, 2022 | $60.77 | $60.99 | $57.71 | $57.76 | -5.90% | 1,598,384 |
| Nov 28, 2022 | $61.14 | $63.25 | $59.12 | $61.38 | -0.44% | 1,872,806 |
| Nov 21, 2022 | $60.11 | $61.75 | $60.11 | $61.65 | +2.56% | 1,023,640 |
| Nov 14, 2022 | $59.14 | $60.88 | $58.09 | $60.11 | +1.56% | 1,812,025 |
| Nov 7, 2022 | $58.14 | $60.42 | $57.76 | $59.19 | +2.25% | 1,911,739 |
| Oct 31, 2022 | $57.61 | $58.97 | $56.71 | $57.89 | -0.55% | 2,531,732 |
| Oct 24, 2022 | $56.96 | $58.24 | $56.10 | $58.21 | +2.98% | 2,210,672 |
| Oct 17, 2022 | $58.95 | $59.91 | $55.38 | $56.53 | -2.97% | 2,270,658 |
| Oct 10, 2022 | $57.04 | $59.34 | $55.37 | $58.26 | +2.36% | 1,986,574 |
| Oct 3, 2022 | $54.81 | $58.50 | $54.57 | $56.91 | +4.56% | 2,456,574 |
| Sep 26, 2022 | $55.82 | $56.59 | $54.32 | $54.43 | -3.37% | 2,305,586 |
| Sep 19, 2022 | $56.82 | $59.05 | $55.66 | $56.33 | -1.47% | 2,050,324 |
| Sep 12, 2022 | $58.21 | $58.81 | $56.70 | $57.17 | -1.78% | 3,017,899 |
| Sep 6, 2022 | $56.39 | $58.69 | $55.17 | $58.21 | +3.45% | 1,567,164 |
| Aug 29, 2022 | $57.84 | $57.84 | $56.11 | $56.26 | -3.19% | 1,970,421 |
| Aug 22, 2022 | $59.93 | $59.93 | $57.82 | $58.12 | -3.80% | 3,825,206 |
| Aug 15, 2022 | $59.52 | $60.86 | $59.21 | $60.41 | +1.07% | 1,848,338 |
| Aug 8, 2022 | $58.74 | $59.94 | $58.04 | $59.77 | +1.96% | 2,178,105 |
| Aug 1, 2022 | $56.97 | $58.73 | $56.75 | $58.62 | +2.53% | 2,201,326 |
| Jul 25, 2022 | $56.12 | $57.69 | $55.98 | $57.17 | +3.06% | 2,676,964 |
| Jul 18, 2022 | $55.03 | $56.35 | $54.19 | $55.47 | +1.63% | 2,182,461 |
| Jul 11, 2022 | $54.68 | $55.41 | $52.82 | $54.59 | -1.18% | 2,088,521 |
| Jul 5, 2022 | $53.74 | $55.83 | $53.16 | $55.24 | +0.99% | 1,462,994 |
| Jun 27, 2022 | $54.65 | $55.54 | $53.15 | $54.69 | +0.53% | 1,729,911 |
| Jun 21, 2022 | $53.22 | $54.66 | $52.40 | $54.41 | +3.52% | 2,269,088 |
| Jun 13, 2022 | $53.13 | $54.28 | $51.67 | $52.55 | -2.70% | 3,427,509 |
| Jun 6, 2022 | $56.31 | $57.23 | $53.63 | $54.01 | -4.20% | 1,932,671 |
| May 31, 2022 | $56.10 | $57.21 | $55.24 | $56.38 | -0.32% | 1,570,468 |
| May 23, 2022 | $54.75 | $56.60 | $53.62 | $56.56 | +4.91% | 2,820,300 |
| May 16, 2022 | $55.05 | $56.61 | $52.86 | $53.91 | -2.11% | 2,384,554 |
| May 9, 2022 | $56.86 | $57.29 | $54.13 | $55.07 | -4.07% | 2,530,376 |
| May 2, 2022 | $56.58 | $59.00 | $55.78 | $57.41 | +2.06% | 2,125,860 |
| Apr 25, 2022 | $58.54 | $59.14 | $56.11 | $56.25 | -4.38% | 3,284,811 |
| Apr 18, 2022 | $58.31 | $61.15 | $57.66 | $58.82 | +1.65% | 2,874,752 |
| Apr 11, 2022 | $57.25 | $58.74 | $56.24 | $57.87 | +1.30% | 1,608,346 |
| Apr 4, 2022 | $58.72 | $58.92 | $57.01 | $57.13 | -3.04% | 2,509,560 |
| Mar 28, 2022 | $59.60 | $60.81 | $58.67 | $58.92 | -1.70% | 2,382,021 |
| Mar 21, 2022 | $59.98 | $60.39 | $57.82 | $59.94 | +2.43% | 1,881,541 |
| Mar 14, 2022 | $58.77 | $60.29 | $57.78 | $58.52 | +0.28% | 2,546,974 |
| Mar 7, 2022 | $56.55 | $59.41 | $56.49 | $58.35 | +2.22% | 3,012,793 |
| Feb 28, 2022 | $57.61 | $59.31 | $55.84 | $57.09 | -3.07% | 2,770,254 |
| Feb 22, 2022 | $58.25 | $59.05 | $54.71 | $58.90 | +0.56% | 2,213,553 |
| Feb 14, 2022 | $59.23 | $59.79 | $58.10 | $58.57 | -0.66% | 2,554,805 |
| Feb 7, 2022 | $57.67 | $59.95 | $57.40 | $58.95 | +2.25% | 2,174,370 |
| Jan 31, 2022 | $55.45 | $58.10 | $55.05 | $57.66 | +3.12% | 3,845,687 |
| Jan 24, 2022 | $55.05 | $57.81 | $54.53 | $55.91 | -0.06% | 2,405,748 |
| Jan 18, 2022 | $61.28 | $61.47 | $55.82 | $55.94 | -8.72% | 2,014,096 |
| Jan 10, 2022 | $60.77 | $61.41 | $59.14 | $61.29 | +1.54% | 2,628,872 |
| Jan 3, 2022 | $56.95 | $60.45 | $56.44 | $60.36 | +6.74% | 2,060,639 |
| Dec 27, 2021 | $55.94 | $57.42 | $55.38 | $56.55 | +0.92% | 1,330,322 |
| Dec 20, 2021 | $55.19 | $56.60 | $53.94 | $56.03 | +0.15% | 2,930,538 |
| Dec 13, 2021 | $55.98 | $57.31 | $55.46 | $55.95 | -0.45% | 3,533,871 |
| Dec 6, 2021 | $55.46 | $57.34 | $55.30 | $56.21 | +3.23% | 1,831,713 |
| Nov 29, 2021 | $56.11 | $56.20 | $53.64 | $54.45 | -1.52% | 2,549,555 |
| Nov 22, 2021 | $57.03 | $58.55 | $55.03 | $55.29 | -2.42% | 1,139,433 |
| Nov 15, 2021 | $58.06 | $58.42 | $56.19 | $56.66 | -1.74% | 1,534,615 |
| Nov 8, 2021 | $57.52 | $58.40 | $56.81 | $57.66 | -0.54% | 1,454,217 |
| Nov 1, 2021 | $55.43 | $58.83 | $54.86 | $57.97 | +4.94% | 1,792,940 |
| Oct 25, 2021 | $56.94 | $57.01 | $54.27 | $55.25 | -2.29% | 1,849,367 |
| Oct 18, 2021 | $55.50 | $56.78 | $55.49 | $56.54 | +1.29% | 1,752,868 |
| Oct 11, 2021 | $56.08 | $56.28 | $53.35 | $55.82 | -0.20% | 1,414,318 |
| Oct 4, 2021 | $55.68 | $56.18 | $54.20 | $55.93 | +0.65% | 1,680,363 |
| Sep 27, 2021 | $54.38 | $55.97 | $54.16 | $55.57 | +3.20% | 2,004,717 |
| Sep 20, 2021 | $51.09 | $54.00 | $50.85 | $53.84 | +3.18% | 2,439,683 |
| Sep 13, 2021 | $53.51 | $54.06 | $51.52 | $52.18 | -1.97% | 3,478,946 |
| Sep 7, 2021 | $55.40 | $55.82 | $53.17 | $53.23 | -3.67% | 1,323,838 |
| Aug 30, 2021 | $55.52 | $55.82 | $54.78 | $55.26 | -0.55% | 1,804,058 |
| Aug 23, 2021 | $54.75 | $56.14 | $54.49 | $55.57 | +1.44% | 1,947,716 |
| Aug 16, 2021 | $54.79 | $55.25 | $53.45 | $54.78 | -0.53% | 2,111,947 |
| Aug 9, 2021 | $55.43 | $56.74 | $54.89 | $55.07 | -0.76% | 1,844,848 |
| Aug 2, 2021 | $55.66 | $56.70 | $52.87 | $55.49 | +0.13% | 4,607,691 |
| Jul 26, 2021 | $56.34 | $57.37 | $55.36 | $55.42 | -1.53% | 3,841,446 |
| Jul 19, 2021 | $55.96 | $58.54 | $54.92 | $56.28 | -1.20% | 2,739,223 |
| Jul 12, 2021 | $57.25 | $58.49 | $56.28 | $56.96 | -1.57% | 1,887,161 |
| Jul 6, 2021 | $58.57 | $58.58 | $55.47 | $57.87 | -1.60% | 1,844,404 |
| Jun 28, 2021 | $59.01 | $59.44 | $57.77 | $58.81 | -1.00% | 2,005,457 |
| Jun 21, 2021 | $56.26 | $59.88 | $55.84 | $59.41 | +7.21% | 4,123,894 |
| Jun 14, 2021 | $58.96 | $60.04 | $55.39 | $55.41 | -5.98% | 2,754,011 |
| Jun 7, 2021 | $60.47 | $61.10 | $58.59 | $58.94 | -2.34% | 2,110,597 |
| Jun 1, 2021 | $61.88 | $62.13 | $59.88 | $60.35 | -1.68% | 1,303,208 |
| May 24, 2021 | $62.41 | $62.41 | $59.72 | $61.38 | -1.54% | 3,046,283 |
| May 17, 2021 | $63.17 | $63.51 | $60.06 | $62.34 | -1.84% | 1,241,830 |
| May 10, 2021 | $63.94 | $64.53 | $60.12 | $63.51 | +0.19% | 1,745,849 |
| May 3, 2021 | $62.24 | $64.14 | $60.47 | $63.39 | +3.39% | 1,635,494 |
| Apr 26, 2021 | $61.38 | $63.17 | $60.49 | $61.31 | +0.91% | 3,767,818 |
| Apr 19, 2021 | $61.01 | $61.35 | $58.19 | $60.76 | +0.53% | 2,150,893 |
| Apr 12, 2021 | $61.21 | $62.02 | $58.86 | $60.44 | -1.21% | 2,254,411 |
| Apr 5, 2021 | $61.38 | $61.87 | $59.76 | $61.18 | +0.96% | 1,617,773 |
| Mar 29, 2021 | $60.66 | $61.41 | $59.09 | $60.60 | -1.26% | 1,918,577 |
| Mar 22, 2021 | $62.31 | $62.55 | $57.83 | $61.37 | -2.26% | 2,372,061 |
| Mar 15, 2021 | $64.41 | $66.31 | $61.61 | $62.79 | -2.03% | 2,815,741 |
| Mar 8, 2021 | $61.48 | $64.52 | $59.90 | $64.09 | +5.64% | 1,948,888 |
| Mar 1, 2021 | $58.91 | $60.98 | $57.79 | $60.67 | +4.60% | 2,259,637 |
| Feb 22, 2021 | $57.68 | $61.96 | $57.68 | $58.00 | +0.61% | 4,697,385 |
| Feb 16, 2021 | $57.87 | $58.51 | $56.90 | $57.65 | +0.95% | 1,536,378 |
| Feb 8, 2021 | $55.22 | $58.37 | $54.88 | $57.11 | +4.04% | 1,801,213 |
| Feb 1, 2021 | $50.93 | $55.26 | $50.64 | $54.89 | +4.79% | 1,791,797 |
| Jan 25, 2021 | $53.65 | $55.87 | $52.31 | $52.38 | -1.73% | 3,530,946 |
| Jan 19, 2021 | $54.61 | $56.30 | $51.92 | $53.30 | -3.51% | 2,446,556 |
| Jan 11, 2021 | $53.10 | $56.90 | $52.92 | $55.24 | +0.64% | 2,736,158 |
| Jan 4, 2021 | $51.60 | $55.38 | $50.74 | $54.89 | +6.62% | 2,500,966 |
| Dec 28, 2020 | $50.60 | $52.57 | $50.10 | $51.48 | +2.08% | 1,439,555 |
| Dec 21, 2020 | $47.11 | $51.69 | $46.69 | $50.43 | +2.62% | 3,242,874 |
| Dec 14, 2020 | $50.21 | $50.66 | $47.51 | $49.14 | -0.43% | 2,532,232 |
| Dec 7, 2020 | $49.35 | $50.17 | $48.80 | $49.35 | -0.77% | 1,861,405 |
| Nov 30, 2020 | $51.90 | $52.26 | $48.87 | $49.74 | -4.39% | 2,505,537 |
| Nov 23, 2020 | $53.72 | $53.72 | $50.34 | $52.02 | -1.20% | 3,487,826 |
| Nov 16, 2020 | $52.24 | $54.03 | $51.32 | $52.65 | +2.61% | 2,443,848 |
| Nov 9, 2020 | $50.74 | $52.00 | $48.83 | $51.31 | +10.00% | 2,531,854 |
| Nov 2, 2020 | $46.67 | $49.41 | $45.80 | $46.65 | +0.42% | 1,936,644 |
| Oct 26, 2020 | $47.12 | $47.24 | $44.84 | $46.45 | -2.37% | 3,172,189 |
| Oct 19, 2020 | $43.88 | $47.97 | $43.37 | $47.58 | +9.38% | 3,323,760 |
| Oct 12, 2020 | $45.16 | $45.72 | $42.52 | $43.50 | -3.67% | 1,937,097 |
| Oct 5, 2020 | $42.91 | $45.80 | $42.91 | $45.15 | +6.34% | 2,464,453 |
| Sep 28, 2020 | $41.06 | $42.71 | $40.40 | $42.46 | +5.23% | 2,719,393 |
| Sep 21, 2020 | $41.08 | $42.75 | $39.57 | $40.35 | -3.67% | 2,809,718 |
| Sep 14, 2020 | $41.32 | $42.62 | $41.24 | $41.89 | +1.63% | 3,151,539 |
| Sep 8, 2020 | $44.18 | $44.21 | $40.77 | $41.21 | -8.00% | 2,038,984 |
| Aug 31, 2020 | $44.24 | $45.12 | $43.58 | $44.80 | +0.74% | 1,535,167 |
| Aug 24, 2020 | $44.18 | $45.33 | $43.59 | $44.47 | +1.88% | 1,797,658 |
| Aug 17, 2020 | $45.50 | $45.71 | $43.26 | $43.65 | -4.07% | 1,526,793 |
| Aug 10, 2020 | $44.77 | $46.33 | $44.62 | $45.50 | +1.72% | 2,020,865 |
| Aug 3, 2020 | $42.76 | $44.77 | $42.21 | $44.73 | +4.68% | 2,133,956 |
| Jul 27, 2020 | $43.35 | $43.63 | $41.55 | $42.73 | -1.88% | 6,194,336 |
| Jul 20, 2020 | $41.80 | $44.57 | $41.05 | $43.55 | +3.37% | 3,273,506 |
| Jul 13, 2020 | $41.60 | $43.60 | $40.70 | $42.13 | +1.60% | 2,463,331 |
| Jul 6, 2020 | $44.18 | $44.68 | $40.23 | $41.47 | -4.34% | 2,280,200 |
| Jun 29, 2020 | $43.39 | $44.71 | $43.03 | $43.35 | +1.52% | 1,680,821 |
| Jun 22, 2020 | $45.93 | $47.32 | $42.32 | $42.70 | -7.46% | 3,119,958 |
| Jun 15, 2020 | $43.86 | $48.27 | $43.68 | $46.14 | +1.96% | 4,196,822 |
| Jun 8, 2020 | $51.47 | $52.10 | $43.44 | $45.25 | -11.15% | 3,374,368 |
| Jun 1, 2020 | $48.49 | $51.59 | $47.19 | $50.93 | +6.32% | 3,049,816 |
| May 26, 2020 | $45.85 | $50.07 | $45.55 | $47.90 | +7.87% | 2,276,221 |
| May 18, 2020 | $41.15 | $45.12 | $40.84 | $44.41 | +14.30% | 2,148,916 |
| May 11, 2020 | $43.35 | $43.66 | $35.81 | $38.85 | -10.19% | 3,928,497 |
| May 4, 2020 | $42.84 | $44.95 | $42.64 | $43.26 | -0.43% | 2,118,791 |
| Apr 27, 2020 | $40.63 | $47.55 | $39.93 | $43.44 | +5.38% | 3,652,252 |
| Apr 20, 2020 | $41.97 | $43.48 | $40.04 | $41.23 | -1.37% | 3,097,660 |
| Apr 13, 2020 | $44.16 | $44.16 | $39.68 | $41.80 | -4.46% | 3,449,764 |
| Apr 6, 2020 | $36.38 | $44.01 | $35.52 | $43.75 | +19.97% | 2,288,806 |
| Mar 30, 2020 | $37.18 | $38.68 | $33.22 | $36.47 | -1.03% | 3,189,910 |
| Mar 23, 2020 | $39.20 | $39.20 | $31.90 | $36.85 | -5.35% | 4,577,731 |
| Mar 16, 2020 | $36.54 | $46.32 | $35.94 | $38.93 | -6.10% | 7,760,260 |
| Mar 9, 2020 | $39.77 | $41.58 | $35.96 | $41.46 | -4.14% | 7,095,941 |
| Mar 2, 2020 | $45.25 | $47.76 | $42.50 | $43.25 | -4.61% | 4,243,975 |
| Feb 24, 2020 | $51.10 | $51.79 | $44.28 | $45.34 | -14.37% | 3,889,275 |
| Feb 18, 2020 | $53.60 | $54.12 | $52.48 | $52.95 | -2.00% | 1,697,594 |
| Feb 10, 2020 | $53.32 | $55.20 | $53.32 | $54.03 | +0.88% | 1,706,342 |
| Feb 3, 2020 | $52.15 | $55.70 | $52.04 | $53.56 | +3.70% | 2,736,400 |
| Jan 27, 2020 | $50.90 | $52.85 | $50.70 | $51.65 | -0.69% | 2,809,014 |
| Jan 21, 2020 | $51.47 | $53.38 | $50.87 | $52.01 | +0.79% | 2,994,225 |
| Jan 13, 2020 | $51.60 | $51.70 | $50.50 | $51.60 | +0.55% | 2,904,262 |
| Jan 6, 2020 | $50.85 | $51.81 | $50.61 | $51.32 | -0.75% | 1,855,173 |
| Dec 30, 2019 | $52.44 | $52.53 | $50.88 | $51.71 | -0.86% | 1,405,355 |
| Dec 23, 2019 | $52.26 | $52.59 | $51.70 | $52.16 | -0.25% | 1,487,434 |
| Dec 16, 2019 | $50.91 | $52.40 | $50.76 | $52.29 | +3.96% | 3,996,938 |
| Dec 9, 2019 | $48.65 | $50.62 | $48.62 | $50.30 | +3.24% | 1,990,998 |
| Dec 2, 2019 | $48.41 | $49.34 | $46.61 | $48.72 | +1.80% | 2,722,292 |
| Nov 25, 2019 | $47.65 | $48.63 | $46.99 | $47.86 | +0.80% | 1,219,385 |
| Nov 18, 2019 | $46.69 | $47.89 | $46.13 | $47.48 | +1.44% | 2,911,892 |
| Nov 11, 2019 | $47.02 | $47.30 | $46.41 | $46.81 | -0.60% | 2,072,309 |
| Nov 4, 2019 | $46.77 | $47.60 | $46.47 | $47.09 | +1.21% | 2,741,558 |
| Oct 28, 2019 | $46.03 | $46.53 | $45.12 | $46.53 | +1.91% | 3,043,365 |
| Oct 21, 2019 | $44.87 | $46.24 | $44.57 | $45.65 | +2.33% | 3,006,490 |
| Oct 14, 2019 | $42.21 | $44.74 | $42.06 | $44.62 | +5.11% | 4,786,181 |
| Oct 7, 2019 | $41.94 | $42.97 | $41.27 | $42.45 | +1.24% | 4,214,263 |
| Sep 30, 2019 | $43.25 | $43.57 | $40.71 | $41.93 | -2.59% | 2,945,593 |
| Sep 23, 2019 | $42.93 | $43.71 | $42.74 | $43.05 | -0.10% | 3,282,411 |
| Sep 16, 2019 | $43.05 | $43.95 | $42.66 | $43.09 | -1.14% | 4,411,363 |
| Sep 9, 2019 | $41.41 | $43.71 | $41.11 | $43.59 | +6.31% | 2,720,524 |
| Sep 3, 2019 | $40.32 | $41.41 | $39.42 | $41.00 | +1.09% | 2,208,313 |
| Aug 26, 2019 | $39.73 | $40.79 | $38.84 | $40.56 | +2.90% | 2,841,072 |
| Aug 19, 2019 | $41.28 | $41.58 | $39.26 | $39.41 | -2.96% | 2,298,865 |
| Aug 12, 2019 | $40.89 | $41.36 | $39.34 | $40.62 | -1.50% | 3,090,453 |
| Aug 5, 2019 | $40.77 | $41.48 | $39.29 | $41.23 | -0.63% | 3,637,969 |
| Jul 29, 2019 | $43.05 | $43.64 | $41.25 | $41.50 | -3.63% | 4,003,442 |
| Jul 22, 2019 | $41.54 | $43.18 | $41.26 | $43.06 | +3.86% | 2,723,321 |
| Jul 15, 2019 | $42.24 | $42.24 | $40.59 | $41.46 | -1.59% | 4,367,494 |
| Jul 8, 2019 | $42.51 | $42.58 | $41.60 | $42.13 | -2.26% | 2,815,635 |
| Jul 1, 2019 | $42.67 | $43.12 | $41.55 | $43.10 | +1.66% | 1,467,261 |
| Jun 24, 2019 | $41.21 | $42.60 | $40.25 | $42.40 | +3.09% | 2,908,002 |
| Jun 17, 2019 | $42.20 | $42.31 | $40.92 | $41.13 | -2.43% | 3,056,829 |
| Jun 10, 2019 | $42.22 | $42.50 | $41.67 | $42.15 | +0.68% | 1,786,173 |
| Jun 3, 2019 | $40.79 | $42.32 | $40.54 | $41.87 | +2.76% | 2,861,196 |
| May 28, 2019 | $42.40 | $42.46 | $40.71 | $40.74 | -3.86% | 3,681,615 |
| May 20, 2019 | $42.19 | $43.00 | $41.51 | $42.38 | +0.18% | 2,368,905 |
| May 13, 2019 | $42.31 | $42.78 | $41.68 | $42.30 | -1.68% | 2,579,163 |
| May 6, 2019 | $43.16 | $44.02 | $42.17 | $43.02 | -1.69% | 2,657,238 |
| Apr 29, 2019 | $43.39 | $44.03 | $42.39 | $43.76 | +1.25% | 3,966,661 |
| Apr 22, 2019 | $41.83 | $43.24 | $41.38 | $43.22 | +3.24% | 3,190,939 |
| Apr 15, 2019 | $42.23 | $42.69 | $41.77 | $41.87 | -0.62% | 2,560,338 |
| Apr 8, 2019 | $42.51 | $42.85 | $40.58 | $42.13 | -1.17% | 5,072,061 |
| Apr 1, 2019 | $41.56 | $42.74 | $41.24 | $42.63 | +3.31% | 2,474,814 |
| Mar 25, 2019 | $40.05 | $41.93 | $39.76 | $41.26 | +3.46% | 2,276,688 |
| Mar 18, 2019 | $43.21 | $44.30 | $39.88 | $39.88 | -7.68% | 3,111,714 |
| Mar 11, 2019 | $43.01 | $43.61 | $42.77 | $43.20 | +0.83% | 2,470,251 |
| Mar 4, 2019 | $44.79 | $45.02 | $42.46 | $42.85 | -4.35% | 2,414,322 |
| Feb 25, 2019 | $45.43 | $45.50 | $44.24 | $44.79 | -0.76% | 2,629,829 |
| Feb 19, 2019 | $43.87 | $45.25 | $43.81 | $45.14 | +2.29% | 2,896,795 |
| Feb 11, 2019 | $43.02 | $44.13 | $42.72 | $44.13 | +2.63% | 2,864,732 |
| Feb 4, 2019 | $42.68 | $43.84 | $42.37 | $43.00 | +0.93% | 3,363,080 |
| Jan 28, 2019 | $43.04 | $43.78 | $41.89 | $42.60 | -1.20% | 4,206,591 |
| Jan 22, 2019 | $43.20 | $43.66 | $42.26 | $43.12 | -1.53% | 3,048,548 |
| Jan 14, 2019 | $40.84 | $43.93 | $40.71 | $43.79 | +6.28% | 3,501,032 |
| Jan 7, 2019 | $40.95 | $41.53 | $39.86 | $41.20 | +0.31% | 2,434,664 |
| Dec 31, 2018 | $39.85 | $41.38 | $39.39 | $41.07 | +3.90% | 2,560,480 |
| Dec 24, 2018 | $38.42 | $40.06 | $37.95 | $39.53 | +2.15% | 2,447,495 |
| Dec 17, 2018 | $41.18 | $42.22 | $38.42 | $38.70 | -6.20% | 4,554,140 |
| Dec 10, 2018 | $42.56 | $42.79 | $41.13 | $41.26 | -3.41% | 3,093,472 |
| Dec 3, 2018 | $45.21 | $45.41 | $42.07 | $42.71 | -4.63% | 2,944,441 |
| Nov 26, 2018 | $44.63 | $45.19 | $43.66 | $44.79 | +1.16% | 3,040,359 |
| Nov 19, 2018 | $44.93 | $45.22 | $43.84 | $44.27 | -1.42% | 1,693,614 |
| Nov 12, 2018 | $45.25 | $45.49 | $43.47 | $44.91 | -0.75% | 3,314,134 |
| Nov 5, 2018 | $44.04 | $45.98 | $43.87 | $45.25 | +2.85% | 3,276,626 |
| Oct 29, 2018 | $41.96 | $44.16 | $41.48 | $43.99 | +6.33% | 4,816,954 |
| Oct 22, 2018 | $42.42 | $42.42 | $40.27 | $41.38 | -1.96% | 4,165,357 |
| Oct 15, 2018 | $41.77 | $43.57 | $41.40 | $42.20 | +1.15% | 4,718,749 |
| Oct 8, 2018 | $44.48 | $44.87 | $40.54 | $41.72 | -5.91% | 6,454,101 |
| Oct 1, 2018 | $44.88 | $45.54 | $43.76 | $44.34 | -0.77% | 3,321,952 |
| Sep 24, 2018 | $46.76 | $46.93 | $44.60 | $44.69 | -4.26% | 2,590,397 |
| Sep 17, 2018 | $46.88 | $47.21 | $45.57 | $46.67 | -0.46% | 4,741,276 |
| Sep 10, 2018 | $49.20 | $49.30 | $46.23 | $46.89 | -4.13% | 2,125,481 |
| Sep 4, 2018 | $48.50 | $49.56 | $47.98 | $48.91 | +0.76% | 1,121,789 |
| Aug 27, 2018 | $48.11 | $49.32 | $47.66 | $48.54 | +0.02% | 1,438,418 |
| Aug 20, 2018 | $48.59 | $49.96 | $48.23 | $48.53 | -0.14% | 1,515,598 |
| Aug 13, 2018 | $46.99 | $48.73 | $46.61 | $48.60 | +3.43% | 2,666,423 |
| Aug 6, 2018 | $46.21 | $47.38 | $45.99 | $46.99 | +1.51% | 2,172,802 |
| Jul 30, 2018 | $46.12 | $46.76 | $44.85 | $46.29 | +0.48% | 3,165,598 |
| Jul 23, 2018 | $46.36 | $47.33 | $45.87 | $46.07 | -0.60% | 2,389,537 |
| Jul 16, 2018 | $45.61 | $46.92 | $45.61 | $46.34 | +1.38% | 3,638,677 |
| Jul 9, 2018 | $44.43 | $47.38 | $44.22 | $45.71 | +3.53% | 7,938,808 |
| Jul 2, 2018 | $43.60 | $44.57 | $43.53 | $44.16 | +0.82% | 2,026,061 |
| Jun 25, 2018 | $44.66 | $44.77 | $43.56 | $43.80 | -2.09% | 3,102,011 |
| Jun 18, 2018 | $44.22 | $45.29 | $43.66 | $44.73 | +0.46% | 2,481,785 |
| Jun 11, 2018 | $45.46 | $45.48 | $43.78 | $44.53 | -1.75% | 3,765,610 |
| Jun 4, 2018 | $44.15 | $45.63 | $44.06 | $45.32 | +2.98% | 2,605,725 |
| May 29, 2018 | $43.46 | $44.45 | $42.98 | $44.01 | +0.23% | 2,324,501 |
| May 21, 2018 | $43.84 | $44.85 | $43.05 | $43.91 | +0.43% | 3,460,114 |
| May 14, 2018 | $44.33 | $44.52 | $43.40 | $43.72 | -1.33% | 3,333,736 |
| May 7, 2018 | $43.41 | $44.46 | $43.09 | $44.31 | +2.31% | 2,147,437 |
| Apr 30, 2018 | $43.62 | $43.76 | $42.23 | $43.30 | -0.36% | 3,829,636 |
| Apr 23, 2018 | $43.41 | $44.08 | $43.14 | $43.46 | +0.50% | 2,692,711 |
| Apr 16, 2018 | $42.76 | $43.42 | $41.98 | $43.24 | +1.83% | 4,550,434 |
| Apr 9, 2018 | $40.04 | $43.46 | $39.83 | $42.46 | +6.43% | 6,114,686 |
| Apr 2, 2018 | $40.50 | $40.94 | $39.17 | $39.90 | -1.60% | 3,899,636 |
| Mar 26, 2018 | $39.95 | $40.62 | $39.46 | $40.55 | +2.96% | 2,767,811 |
| Mar 19, 2018 | $41.59 | $41.88 | $39.17 | $39.39 | -5.37% | 4,213,579 |
| Mar 12, 2018 | $41.38 | $41.85 | $40.87 | $41.62 | +0.82% | 5,142,716 |
| Mar 5, 2018 | $39.49 | $41.33 | $39.17 | $41.28 | +3.85% | 2,675,308 |
| Feb 26, 2018 | $39.84 | $40.58 | $38.67 | $39.75 | +0.10% | 3,834,746 |
| Feb 20, 2018 | $39.95 | $40.28 | $39.14 | $39.71 | -0.78% | 2,604,896 |
| Feb 12, 2018 | $38.71 | $40.22 | $38.36 | $40.02 | +3.94% | 3,276,712 |
| Feb 5, 2018 | $39.38 | $39.86 | $37.12 | $38.51 | -3.20% | 4,238,856 |
| Jan 29, 2018 | $39.89 | $40.21 | $39.09 | $39.78 | -0.39% | 3,588,797 |
| Jan 22, 2018 | $40.42 | $40.42 | $39.56 | $39.93 | -1.19% | 2,856,466 |
| Jan 16, 2018 | $39.49 | $40.42 | $38.76 | $40.41 | +3.04% | 3,598,949 |
| Jan 8, 2018 | $37.87 | $39.70 | $37.69 | $39.22 | +3.32% | 3,410,611 |
| Jan 2, 2018 | $38.12 | $38.27 | $37.44 | $37.96 | +0.45% | 2,531,654 |
| Dec 26, 2017 | $38.32 | $38.51 | $37.79 | $37.79 | -1.60% | 2,275,893 |
| Dec 18, 2017 | $38.04 | $38.58 | $37.52 | $38.41 | +1.78% | 3,252,501 |
| Dec 11, 2017 | $37.67 | $38.26 | $36.71 | $37.74 | +0.13% | 5,273,877 |
| Dec 4, 2017 | $38.73 | $39.20 | $37.23 | $37.69 | -1.69% | 2,096,710 |
| Nov 27, 2017 | $36.53 | $38.97 | $36.51 | $38.34 | +4.98% | 3,343,504 |
| Nov 20, 2017 | $36.08 | $36.83 | $35.69 | $36.52 | +1.07% | 1,511,943 |
| Nov 13, 2017 | $35.30 | $36.18 | $35.25 | $36.14 | +1.59% | 2,497,221 |
| Nov 6, 2017 | $37.21 | $37.35 | $35.24 | $35.57 | -4.62% | 2,647,071 |
| Oct 30, 2017 | $37.65 | $37.93 | $36.81 | $37.29 | -1.53% | 3,406,400 |
| Oct 23, 2017 | $37.43 | $37.90 | $36.98 | $37.87 | +1.29% | 2,467,891 |
| Oct 16, 2017 | $36.36 | $37.57 | $35.81 | $37.39 | +2.78% | 2,125,378 |
| Oct 9, 2017 | $37.68 | $37.76 | $35.98 | $36.38 | -3.39% | 3,792,921 |
| Oct 2, 2017 | $37.22 | $37.84 | $37.00 | $37.65 | +1.11% | 1,995,991 |
| Sep 25, 2017 | $36.42 | $37.66 | $36.11 | $37.24 | +2.28% | 4,381,262 |
| Sep 18, 2017 | $35.70 | $36.57 | $35.63 | $36.41 | +2.37% | 2,598,214 |
| Sep 11, 2017 | $34.61 | $35.72 | $34.61 | $35.56 | +3.68% | 3,781,609 |
| Sep 5, 2017 | $35.40 | $35.51 | $33.46 | $34.30 | -3.74% | 1,520,009 |
| Aug 28, 2017 | $35.49 | $35.90 | $34.73 | $35.63 | +0.45% | 1,863,783 |
| Aug 21, 2017 | $35.05 | $35.65 | $34.72 | $35.47 | +1.25% | 1,803,541 |
| Aug 14, 2017 | $36.03 | $36.81 | $34.71 | $35.03 | -1.58% | 2,703,600 |
| Aug 7, 2017 | $37.64 | $37.78 | $35.26 | $35.60 | -5.12% | 2,459,745 |
| Jul 31, 2017 | $37.13 | $37.88 | $37.04 | $37.52 | +1.20% | 2,403,437 |
| Jul 24, 2017 | $37.03 | $38.19 | $36.78 | $37.07 | -0.19% | 2,736,085 |
| Jul 17, 2017 | $37.53 | $37.68 | $36.76 | $37.14 | -1.01% | 2,673,318 |
| Jul 10, 2017 | $36.82 | $37.77 | $36.18 | $37.52 | +1.91% | 3,570,756 |
| Jul 3, 2017 | $36.65 | $37.64 | $36.41 | $36.82 | +0.51% | 1,542,103 |
| Jun 26, 2017 | $36.16 | $37.26 | $35.79 | $36.63 | +2.12% | 2,745,680 |
| Jun 19, 2017 | $36.92 | $37.17 | $35.85 | $35.87 | -2.35% | 3,191,480 |
| Jun 12, 2017 | $36.72 | $37.35 | $36.14 | $36.74 | -0.02% | 4,539,567 |
| Jun 5, 2017 | $34.93 | $36.96 | $34.53 | $36.74 | +5.11% | 2,766,288 |
| May 30, 2017 | $34.71 | $35.43 | $34.26 | $34.96 | 0.00% | 2,304,900 |
| May 22, 2017 | $35.03 | $35.59 | $34.67 | $34.96 | +0.20% | 2,062,066 |
| May 15, 2017 | $35.52 | $35.83 | $34.13 | $34.89 | -1.60% | 3,576,722 |
| May 8, 2017 | $36.07 | $36.58 | $34.89 | $35.45 | -1.72% | 2,775,211 |
| May 1, 2017 | $35.58 | $36.53 | $35.37 | $36.07 | +1.84% | 2,424,620 |
| Apr 24, 2017 | $36.27 | $36.67 | $34.58 | $35.42 | -0.04% | 3,045,686 |
| Apr 17, 2017 | $34.22 | $35.57 | $33.95 | $35.43 | +3.89% | 3,172,230 |
| Apr 10, 2017 | $35.76 | $35.94 | $33.53 | $34.11 | -4.56% | 3,793,951 |
| Apr 3, 2017 | $36.29 | $36.55 | $35.19 | $35.74 | -1.28% | 2,709,616 |
| Mar 27, 2017 | $34.87 | $36.59 | $34.26 | $36.20 | +2.15% | 2,659,139 |
| Mar 20, 2017 | $37.39 | $37.54 | $34.75 | $35.44 | -5.60% | 2,984,584 |
| Mar 13, 2017 | $37.20 | $37.84 | $36.83 | $37.54 | +0.74% | 5,108,701 |
| Mar 6, 2017 | $37.92 | $38.14 | $36.82 | $37.26 | -2.35% | 2,537,494 |
| Feb 27, 2017 | $38.14 | $39.07 | $37.86 | $38.16 | -0.12% | 3,355,388 |
| Feb 21, 2017 | $38.35 | $38.83 | $37.82 | $38.21 | +0.25% | 2,650,408 |
| Feb 13, 2017 | $36.63 | $38.23 | $36.63 | $38.11 | +4.51% | 3,232,308 |
| Feb 6, 2017 | $36.23 | $36.76 | $35.52 | $36.47 | -0.05% | 2,790,710 |
| Jan 30, 2017 | $36.52 | $37.12 | $35.29 | $36.48 | -0.61% | 5,741,978 |
| Jan 23, 2017 | $35.19 | $37.11 | $35.11 | $36.71 | +3.55% | 3,967,792 |
| Jan 17, 2017 | $37.07 | $37.07 | $34.82 | $35.45 | -5.04% | 3,874,327 |
| Jan 9, 2017 | $37.36 | $37.99 | $36.60 | $37.34 | -0.48% | 2,490,568 |
| Jan 3, 2017 | $37.68 | $37.87 | $36.26 | $37.52 | +0.67% | 2,466,453 |
| Dec 27, 2016 | $37.61 | $37.94 | $36.92 | $37.26 | -0.55% | 1,628,180 |
| Dec 19, 2016 | $36.97 | $37.92 | $36.78 | $37.47 | +1.45% | 2,659,685 |
| Dec 12, 2016 | $37.93 | $38.09 | $36.87 | $36.94 | -3.19% | 5,212,005 |
| Dec 5, 2016 | $36.10 | $38.17 | $36.10 | $38.15 | +6.17% | 3,921,750 |
| Nov 28, 2016 | $35.39 | $36.34 | $35.02 | $35.94 | +1.05% | 3,363,393 |
| Nov 21, 2016 | $35.21 | $35.74 | $35.01 | $35.56 | +1.24% | 1,780,703 |
| Nov 14, 2016 | $34.35 | $35.63 | $34.04 | $35.13 | – | 5,144,014 |
Seasonality
CBSH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 0.5% | -3.5% | 2.9% | -0.8% | 0.9% | 3.1% | -1.1% | -2.0% | 0.7% | 7.3% | 2.6% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 2 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.6% | -3.1% | -3.0% | 5.8% | 0.4% | 11.2% | 2.6% | -2.6% | -4.7% | 0.6% | ||
| 2025 | 7.2% | -2.6% | -3.9% | -2.4% | 3.7% | -0.9% | -1.6% | 1.2% | -3.1% | -11.9% | 2.4% | 7.6% |
| 2024 | -2.4% | -0.2% | 2.8% | 2.8% | 1.8% | 0.8% | 16.0% | -1.2% | -6.7% | 5.2% | 18.0% | -6.5% |
| 2023 | -2.2% | -0.6% | -11.4% | -4.3% | -14.1% | 2.2% | 9.2% | -7.7% | -1.6% | -8.6% | 15.3% | 11.6% |
| 2022 | 0.2% | 4.2% | 0.2% | -4.5% | 1.2% | -4.7% | 5.8% | -1.0% | -3.3% | 7.1% | 6.2% | -4.6% |
| 2021 | 1.8% | 10.7% | 3.9% | 2.1% | 0.1% | -4.7% | -4.8% | -0.0% | -1.0% | 1.2% | -1.0% | 9.1% |
| 2020 | -0.5% | -12.2% | -16.7% | 21.5% | 4.9% | -6.8% | -3.7% | 4.0% | -4.9% | 10.6% | 7.7% | 8.6% |
| 2019 | 6.1% | 5.2% | -7.2% | 4.1% | -5.1% | 4.7% | 2.0% | -6.2% | 7.0% | 6.1% | 4.6% | 9.1% |
| 2018 | 4.8% | -1.3% | 4.3% | 6.0% | 1.7% | 0.7% | 3.2% | 7.4% | -7.5% | -3.7% | 9.8% | -10.6% |
| 2017 | -2.2% | 4.4% | -4.3% | -2.2% | -2.6% | 6.9% | 2.1% | -5.3% | 5.7% | 0.7% | 2.8% | -1.4% |