Cullen/Frost Bankers, Inc. (CFR) stock
CFRNYSENational Commercial BanksFiscal year ends December 31Also trades as CFR.PB
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3027% above fair value
$157.60−0.25 (-0.16%)
Close on Oct 30, 2026Market cap $9.79BP/E 14.6Yield 2.51%
Price history
Cullen/Frost Bankers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.60
-0.16% on the day
52-week range
$119.15 – $170.80
-7.7% from the high
Change over 52 weeks
+27.7%
From $123.44 on Oct 30, 2025
Average volume
526,307
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $157.71 | $160.99 | $154.11 | $157.60 | +0.35% | 2,684,211 |
| Oct 19, 2026 | $154.53 | $158.42 | $152.71 | $157.05 | +1.29% | 1,833,423 |
| Oct 12, 2026 | $150.81 | $157.15 | $149.01 | $155.05 | +3.20% | 2,131,301 |
| Oct 5, 2026 | $155.54 | $156.10 | $145.56 | $150.24 | -3.10% | 2,183,295 |
| Sep 28, 2026 | $157.48 | $157.62 | $150.22 | $155.04 | -1.51% | 2,095,802 |
| Sep 21, 2026 | $160.83 | $160.83 | $153.74 | $157.42 | -1.49% | 2,340,841 |
| Sep 14, 2026 | $163.15 | $165.40 | $157.55 | $159.80 | -1.92% | 3,453,141 |
| Sep 8, 2026 | $166.15 | $166.75 | $160.76 | $162.92 | +0.18% | 1,883,665 |
| Aug 31, 2026 | $161.01 | $164.43 | $157.64 | $162.62 | +0.58% | 2,632,513 |
| Aug 24, 2026 | $164.66 | $166.44 | $160.33 | $161.69 | -1.52% | 1,996,368 |
| Aug 17, 2026 | $169.55 | $170.80 | $163.10 | $164.19 | -3.46% | 2,247,169 |
| Aug 10, 2026 | $163.72 | $170.35 | $162.32 | $170.08 | +3.39% | 2,516,259 |
| Aug 3, 2026 | $166.56 | $170.29 | $162.36 | $164.50 | -1.11% | 3,195,361 |
| Jul 27, 2026 | $164.76 | $169.09 | $161.65 | $166.34 | +1.28% | 3,825,050 |
| Jul 20, 2026 | $162.30 | $165.16 | $159.27 | $164.23 | +1.60% | 3,958,019 |
| Jul 13, 2026 | $157.78 | $163.81 | $156.49 | $161.65 | +3.05% | 2,121,295 |
| Jul 6, 2026 | $155.95 | $157.69 | $152.19 | $156.86 | +1.29% | 2,796,094 |
| Jun 29, 2026 | $154.29 | $157.34 | $152.43 | $154.86 | -0.29% | 1,933,043 |
| Jun 22, 2026 | $146.31 | $155.41 | $145.48 | $155.31 | +6.63% | 3,278,113 |
| Jun 15, 2026 | $148.17 | $148.60 | $143.62 | $145.66 | -1.58% | 3,868,495 |
| Jun 8, 2026 | $140.41 | $148.53 | $139.20 | $148.00 | +5.59% | 3,334,792 |
| Jun 1, 2026 | $134.42 | $141.60 | $132.57 | $140.16 | +3.42% | 2,382,256 |
| May 26, 2026 | $139.20 | $140.82 | $134.70 | $135.52 | -2.77% | 1,807,149 |
| May 18, 2026 | $136.41 | $140.25 | $134.97 | $139.38 | +3.47% | 2,356,084 |
| May 11, 2026 | $139.49 | $139.95 | $133.36 | $134.70 | -2.99% | 3,463,209 |
| May 4, 2026 | $139.37 | $142.72 | $137.93 | $138.85 | -1.08% | 2,684,448 |
| Apr 27, 2026 | $142.11 | $147.33 | $140.19 | $140.36 | -0.74% | 2,957,674 |
| Apr 20, 2026 | $143.08 | $145.88 | $141.07 | $141.40 | -1.35% | 2,327,014 |
| Apr 13, 2026 | $142.69 | $144.84 | $140.29 | $143.33 | +0.58% | 2,328,396 |
| Apr 6, 2026 | $138.15 | $145.35 | $138.15 | $142.50 | +2.84% | 2,646,356 |
| Mar 30, 2026 | $134.77 | $140.01 | $134.00 | $138.57 | +3.64% | 1,951,464 |
| Mar 23, 2026 | $135.16 | $137.06 | $132.36 | $133.70 | +1.10% | 2,021,946 |
| Mar 16, 2026 | $131.66 | $134.20 | $128.65 | $132.25 | +0.09% | 2,843,630 |
| Mar 9, 2026 | $134.22 | $136.89 | $130.29 | $132.13 | -2.39% | 3,220,332 |
| Mar 2, 2026 | $136.95 | $142.12 | $132.14 | $135.36 | -2.07% | 3,627,246 |
| Feb 23, 2026 | $145.44 | $146.29 | $137.64 | $138.22 | -4.96% | 3,338,762 |
| Feb 17, 2026 | $145.15 | $146.78 | $143.01 | $145.44 | +0.66% | 1,900,075 |
| Feb 9, 2026 | $145.53 | $148.97 | $141.44 | $144.48 | -1.51% | 2,447,851 |
| Feb 2, 2026 | $138.67 | $148.12 | $137.21 | $146.69 | +6.44% | 2,513,801 |
| Jan 26, 2026 | $137.49 | $140.45 | $134.54 | $137.82 | +0.29% | 3,885,565 |
| Jan 20, 2026 | $136.37 | $144.97 | $134.57 | $137.42 | -0.89% | 2,333,217 |
| Jan 12, 2026 | $134.38 | $139.98 | $132.93 | $138.65 | +2.11% | 2,451,759 |
| Jan 5, 2026 | $129.11 | $138.15 | $129.11 | $135.78 | +5.94% | 2,606,606 |
| Dec 29, 2025 | $128.96 | $129.17 | $125.03 | $128.17 | -0.33% | 1,329,203 |
| Dec 22, 2025 | $129.06 | $130.55 | $127.52 | $128.60 | -0.33% | 1,112,509 |
| Dec 15, 2025 | $130.00 | $130.86 | $127.15 | $129.02 | -0.15% | 3,094,663 |
| Dec 8, 2025 | $126.17 | $131.54 | $125.01 | $129.21 | +2.27% | 2,318,140 |
| Dec 1, 2025 | $123.53 | $128.58 | $122.98 | $126.34 | +2.12% | 2,209,466 |
| Nov 24, 2025 | $123.23 | $126.44 | $122.04 | $123.72 | +0.06% | 1,424,377 |
| Nov 17, 2025 | $122.75 | $123.82 | $119.15 | $123.64 | +0.70% | 2,662,494 |
| Nov 10, 2025 | $126.00 | $127.08 | $121.25 | $122.78 | -2.35% | 2,188,444 |
| Nov 3, 2025 | $122.55 | $126.04 | $119.37 | $125.73 | +2.10% | 2,865,831 |
| Oct 27, 2025 | $125.37 | $126.33 | $121.03 | $123.14 | -1.38% | 2,541,427 |
| Oct 20, 2025 | $123.60 | $125.95 | $122.31 | $124.86 | +1.93% | 2,064,642 |
| Oct 13, 2025 | $124.51 | $130.03 | $119.00 | $122.50 | -0.27% | 2,575,653 |
| Oct 6, 2025 | $128.00 | $129.66 | $122.55 | $122.83 | -2.98% | 1,501,246 |
| Sep 29, 2025 | $129.06 | $129.06 | $124.53 | $126.60 | -1.77% | 1,743,245 |
| Sep 22, 2025 | $126.85 | $129.49 | $124.46 | $128.88 | +1.34% | 1,566,568 |
| Sep 15, 2025 | $127.67 | $129.22 | $124.29 | $127.17 | -0.25% | 2,253,225 |
| Sep 8, 2025 | $128.25 | $130.30 | $125.40 | $127.49 | -0.51% | 2,116,376 |
| Sep 2, 2025 | $127.56 | $131.52 | $127.14 | $128.14 | -0.69% | 1,364,854 |
| Aug 25, 2025 | $130.57 | $132.83 | $128.65 | $129.03 | -1.48% | 2,550,188 |
| Aug 18, 2025 | $124.20 | $131.01 | $123.70 | $130.97 | +5.52% | 2,291,560 |
| Aug 11, 2025 | $123.54 | $127.18 | $121.61 | $124.12 | +0.68% | 2,663,861 |
| Aug 4, 2025 | $123.69 | $126.46 | $121.34 | $123.28 | -0.74% | 2,435,055 |
| Jul 28, 2025 | $135.58 | $135.90 | $122.12 | $124.20 | -7.95% | 2,983,335 |
| Jul 21, 2025 | $139.15 | $140.27 | $132.75 | $134.93 | -2.75% | 1,241,942 |
| Jul 14, 2025 | $136.38 | $139.43 | $132.52 | $138.74 | +1.72% | 2,007,436 |
| Jul 7, 2025 | $136.05 | $139.34 | $134.63 | $136.40 | +0.15% | 1,731,296 |
| Jun 30, 2025 | $129.57 | $137.57 | $127.45 | $136.19 | +5.63% | 1,560,950 |
| Jun 23, 2025 | $123.97 | $130.26 | $123.76 | $128.93 | +3.51% | 1,828,113 |
| Jun 16, 2025 | $125.46 | $125.76 | $121.86 | $124.56 | +0.57% | 1,134,056 |
| Jun 9, 2025 | $129.75 | $130.05 | $123.38 | $123.86 | -4.15% | 1,381,485 |
| Jun 2, 2025 | $126.50 | $129.58 | $123.77 | $129.22 | +1.76% | 1,706,237 |
| May 26, 2025 | $124.10 | $130.36 | $123.99 | $126.98 | +0.46% | 1,882,068 |
| May 19, 2025 | $130.01 | $131.80 | $123.99 | $126.40 | -3.61% | 1,705,896 |
| May 12, 2025 | $130.40 | $131.82 | $129.05 | $131.14 | +5.05% | 1,433,344 |
| May 5, 2025 | $124.46 | $125.95 | $121.27 | $124.83 | -0.32% | 1,641,854 |
| Apr 28, 2025 | $115.85 | $125.50 | $114.29 | $125.23 | +8.63% | 2,895,363 |
| Apr 21, 2025 | $110.34 | $119.83 | $109.43 | $115.28 | +3.30% | 1,642,456 |
| Apr 14, 2025 | $110.00 | $113.50 | $107.76 | $111.60 | +3.59% | 1,974,430 |
| Apr 7, 2025 | $102.97 | $115.50 | $100.31 | $107.73 | +0.76% | 3,663,651 |
| Mar 31, 2025 | $123.37 | $126.07 | $104.52 | $106.92 | -14.07% | 3,287,820 |
| Mar 24, 2025 | $124.57 | $127.61 | $122.80 | $124.42 | +1.48% | 2,136,966 |
| Mar 17, 2025 | $123.05 | $126.21 | $120.68 | $122.60 | -0.02% | 3,658,235 |
| Mar 10, 2025 | $127.04 | $129.38 | $119.61 | $122.62 | -5.04% | 2,832,490 |
| Mar 3, 2025 | $137.39 | $139.36 | $126.07 | $129.13 | -5.77% | 1,853,027 |
| Feb 24, 2025 | $141.08 | $141.08 | $134.27 | $137.03 | -2.37% | 1,948,217 |
| Feb 18, 2025 | $144.31 | $145.53 | $139.84 | $140.35 | -2.37% | 1,685,297 |
| Feb 10, 2025 | $140.73 | $145.17 | $137.97 | $143.75 | +2.24% | 2,314,821 |
| Feb 3, 2025 | $136.19 | $141.68 | $134.82 | $140.60 | +0.86% | 1,831,692 |
| Jan 27, 2025 | $140.42 | $146.44 | $138.05 | $139.40 | +0.05% | 3,057,177 |
| Jan 21, 2025 | $144.10 | $145.53 | $138.48 | $139.33 | -2.70% | 2,360,232 |
| Jan 13, 2025 | $131.99 | $143.76 | $131.99 | $143.19 | +7.98% | 2,179,070 |
| Jan 6, 2025 | $134.95 | $137.79 | $130.64 | $132.61 | -1.33% | 1,563,027 |
| Dec 30, 2024 | $134.69 | $135.91 | $131.52 | $134.40 | -0.62% | 899,376 |
| Dec 23, 2024 | $132.06 | $136.92 | $131.95 | $135.24 | +1.78% | 805,383 |
| Dec 16, 2024 | $137.96 | $140.38 | $130.30 | $132.87 | -3.58% | 2,763,782 |
| Dec 9, 2024 | $138.18 | $139.88 | $136.12 | $137.80 | -0.33% | 1,351,009 |
| Dec 2, 2024 | $141.62 | $141.92 | $137.55 | $138.26 | -1.68% | 1,232,686 |
| Nov 25, 2024 | $143.75 | $147.64 | $139.93 | $140.62 | -1.19% | 1,281,624 |
| Nov 18, 2024 | $138.96 | $142.63 | $136.18 | $142.32 | +2.19% | 1,776,739 |
| Nov 11, 2024 | $141.83 | $144.89 | $137.71 | $139.27 | +0.07% | 2,282,309 |
| Nov 4, 2024 | $125.70 | $144.19 | $123.20 | $139.17 | +10.47% | 3,534,287 |
| Oct 28, 2024 | $128.87 | $135.00 | $124.63 | $125.98 | -1.13% | 3,808,003 |
| Oct 21, 2024 | $123.69 | $128.90 | $120.12 | $127.42 | +3.09% | 2,970,525 |
| Oct 14, 2024 | $119.26 | $124.91 | $118.51 | $123.60 | +4.04% | 1,897,555 |
| Oct 7, 2024 | $112.05 | $120.59 | $112.05 | $118.80 | +4.84% | 2,196,958 |
| Sep 30, 2024 | $111.25 | $113.46 | $106.59 | $113.32 | +1.92% | 1,703,707 |
| Sep 23, 2024 | $113.82 | $114.59 | $110.50 | $111.19 | -2.67% | 1,949,337 |
| Sep 16, 2024 | $109.99 | $116.10 | $108.55 | $114.24 | +4.41% | 3,616,035 |
| Sep 9, 2024 | $106.77 | $109.54 | $103.61 | $109.41 | +2.52% | 1,736,189 |
| Sep 3, 2024 | $111.34 | $113.47 | $106.22 | $106.72 | -4.91% | 1,487,724 |
| Aug 26, 2024 | $112.57 | $113.70 | $109.34 | $112.23 | +0.39% | 1,408,224 |
| Aug 19, 2024 | $109.71 | $114.59 | $107.32 | $111.79 | +1.65% | 1,690,095 |
| Aug 12, 2024 | $106.63 | $110.36 | $104.68 | $109.97 | +4.08% | 1,665,272 |
| Aug 5, 2024 | $104.72 | $108.11 | $102.62 | $105.66 | -2.98% | 2,799,226 |
| Jul 29, 2024 | $120.12 | $120.45 | $107.21 | $108.91 | -9.04% | 2,969,328 |
| Jul 22, 2024 | $113.58 | $123.17 | $111.79 | $119.74 | +5.33% | 3,852,724 |
| Jul 15, 2024 | $104.86 | $115.69 | $104.37 | $113.68 | +9.78% | 4,821,129 |
| Jul 8, 2024 | $98.56 | $103.77 | $96.94 | $103.55 | +5.94% | 2,448,894 |
| Jul 1, 2024 | $101.49 | $102.32 | $97.18 | $97.74 | -3.83% | 2,104,621 |
| Jun 24, 2024 | $98.85 | $102.20 | $97.32 | $101.63 | +3.31% | 2,038,274 |
| Jun 17, 2024 | $94.92 | $98.87 | $94.55 | $98.37 | +3.51% | 1,810,599 |
| Jun 10, 2024 | $99.25 | $100.78 | $94.09 | $95.03 | -5.63% | 2,256,649 |
| Jun 3, 2024 | $102.76 | $102.76 | $98.65 | $100.70 | -0.87% | 1,728,650 |
| May 28, 2024 | $102.31 | $102.99 | $98.37 | $101.58 | -0.71% | 1,354,323 |
| May 20, 2024 | $105.48 | $106.03 | $101.22 | $102.31 | -3.10% | 1,788,526 |
| May 13, 2024 | $108.57 | $108.88 | $105.43 | $105.58 | -2.13% | 1,475,607 |
| May 6, 2024 | $106.88 | $108.00 | $105.35 | $107.88 | +1.84% | 1,508,250 |
| Apr 29, 2024 | $107.49 | $108.21 | $104.15 | $105.93 | -1.07% | 2,424,657 |
| Apr 22, 2024 | $111.60 | $116.99 | $106.79 | $107.08 | -4.01% | 3,005,531 |
| Apr 15, 2024 | $108.75 | $111.60 | $106.62 | $111.55 | +3.28% | 1,833,071 |
| Apr 8, 2024 | $111.34 | $113.00 | $106.76 | $108.01 | -2.17% | 1,806,742 |
| Apr 1, 2024 | $113.02 | $113.40 | $109.36 | $110.41 | -1.92% | 1,459,181 |
| Mar 25, 2024 | $106.37 | $112.75 | $106.37 | $112.57 | +5.76% | 1,152,503 |
| Mar 18, 2024 | $106.07 | $109.22 | $105.13 | $106.44 | +0.40% | 1,466,717 |
| Mar 11, 2024 | $107.94 | $109.09 | $104.44 | $106.02 | -2.24% | 2,097,254 |
| Mar 4, 2024 | $110.37 | $114.44 | $108.03 | $108.45 | +0.84% | 3,111,251 |
| Feb 26, 2024 | $106.91 | $109.48 | $105.26 | $107.55 | +0.19% | 1,770,255 |
| Feb 20, 2024 | $107.50 | $108.94 | $106.13 | $107.35 | -1.12% | 1,222,277 |
| Feb 12, 2024 | $103.18 | $110.58 | $102.45 | $108.57 | +5.22% | 3,101,436 |
| Feb 5, 2024 | $103.26 | $103.85 | $99.66 | $103.18 | -0.97% | 1,800,928 |
| Jan 29, 2024 | $108.21 | $109.63 | $99.67 | $104.19 | -2.94% | 3,159,756 |
| Jan 22, 2024 | $106.95 | $112.99 | $106.47 | $107.35 | +1.18% | 3,086,466 |
| Jan 16, 2024 | $103.19 | $106.11 | $100.50 | $106.10 | +1.21% | 1,227,056 |
| Jan 8, 2024 | $106.56 | $108.56 | $103.41 | $104.83 | -2.54% | 1,544,317 |
| Jan 2, 2024 | $107.58 | $110.18 | $104.64 | $107.56 | -0.86% | 1,385,874 |
| Dec 26, 2023 | $107.72 | $110.08 | $107.18 | $108.49 | +0.85% | 1,138,564 |
| Dec 18, 2023 | $108.61 | $109.75 | $105.22 | $107.58 | -0.17% | 1,864,578 |
| Dec 11, 2023 | $101.95 | $113.35 | $100.87 | $107.76 | +5.06% | 2,975,260 |
| Dec 4, 2023 | $101.32 | $104.28 | $100.89 | $102.57 | +0.41% | 1,761,217 |
| Nov 27, 2023 | $98.27 | $103.00 | $96.33 | $102.15 | +3.18% | 1,807,285 |
| Nov 20, 2023 | $98.89 | $99.75 | $96.95 | $99.00 | -0.21% | 1,187,116 |
| Nov 13, 2023 | $92.63 | $100.18 | $91.61 | $99.21 | +6.69% | 1,957,007 |
| Nov 6, 2023 | $96.32 | $96.83 | $91.24 | $92.99 | -3.74% | 1,773,080 |
| Oct 30, 2023 | $90.68 | $98.77 | $88.86 | $96.60 | +7.73% | 2,837,728 |
| Oct 23, 2023 | $85.90 | $93.50 | $82.25 | $89.67 | +4.15% | 4,087,725 |
| Oct 16, 2023 | $91.89 | $95.85 | $86.08 | $86.10 | -4.81% | 2,104,048 |
| Oct 9, 2023 | $89.51 | $93.08 | $89.47 | $90.45 | +0.10% | 1,958,961 |
| Oct 2, 2023 | $91.00 | $91.36 | $87.10 | $90.36 | -0.93% | 2,177,195 |
| Sep 25, 2023 | $89.55 | $92.89 | $88.07 | $91.21 | +1.31% | 2,013,921 |
| Sep 18, 2023 | $95.68 | $95.68 | $89.76 | $90.03 | -6.24% | 1,964,246 |
| Sep 11, 2023 | $93.48 | $97.19 | $93.30 | $96.02 | +3.58% | 2,713,895 |
| Sep 5, 2023 | $94.73 | $95.57 | $90.71 | $92.70 | -3.18% | 1,520,821 |
| Aug 28, 2023 | $95.65 | $96.70 | $94.25 | $95.74 | +0.61% | 2,035,306 |
| Aug 21, 2023 | $97.63 | $98.03 | $93.85 | $95.16 | -1.87% | 2,140,132 |
| Aug 14, 2023 | $103.91 | $103.91 | $96.63 | $96.97 | -7.50% | 1,698,287 |
| Aug 7, 2023 | $107.97 | $109.74 | $103.08 | $104.83 | -2.76% | 1,679,151 |
| Jul 31, 2023 | $106.34 | $109.39 | $105.29 | $107.81 | +1.46% | 4,703,520 |
| Jul 24, 2023 | $114.41 | $120.31 | $104.01 | $106.26 | -7.12% | 5,366,057 |
| Jul 17, 2023 | $108.59 | $116.28 | $108.20 | $114.40 | +5.44% | 2,502,249 |
| Jul 10, 2023 | $106.72 | $113.18 | $106.72 | $108.50 | +0.84% | 1,952,331 |
| Jul 3, 2023 | $108.06 | $110.88 | $104.52 | $107.60 | +0.07% | 1,405,989 |
| Jun 26, 2023 | $103.99 | $108.50 | $102.87 | $107.53 | +3.82% | 2,221,536 |
| Jun 20, 2023 | $111.76 | $112.52 | $103.15 | $103.57 | -7.29% | 2,184,836 |
| Jun 12, 2023 | $109.63 | $114.16 | $107.38 | $111.71 | +1.95% | 3,568,628 |
| Jun 5, 2023 | $105.80 | $111.55 | $103.43 | $109.57 | +2.49% | 2,180,587 |
| May 30, 2023 | $104.68 | $107.51 | $99.11 | $106.91 | +1.57% | 1,784,674 |
| May 22, 2023 | $102.41 | $107.22 | $101.41 | $105.26 | +3.86% | 2,287,892 |
| May 15, 2023 | $96.77 | $103.92 | $96.25 | $101.35 | +4.10% | 2,760,049 |
| May 8, 2023 | $104.31 | $104.31 | $94.72 | $97.36 | -4.71% | 3,451,863 |
| May 1, 2023 | $110.10 | $111.64 | $92.55 | $102.17 | -7.33% | 4,971,354 |
| Apr 24, 2023 | $103.18 | $113.67 | $100.04 | $110.25 | +6.38% | 5,137,393 |
| Apr 17, 2023 | $105.25 | $109.19 | $103.28 | $103.64 | -1.46% | 2,387,660 |
| Apr 10, 2023 | $102.34 | $107.45 | $102.24 | $105.18 | +1.92% | 1,869,621 |
| Apr 3, 2023 | $105.35 | $107.15 | $100.77 | $103.20 | -2.03% | 2,169,440 |
| Mar 27, 2023 | $103.40 | $105.88 | $101.41 | $105.34 | +5.27% | 3,086,696 |
| Mar 20, 2023 | $106.96 | $110.46 | $95.75 | $100.07 | -4.54% | 5,364,565 |
| Mar 13, 2023 | $107.76 | $115.50 | $101.87 | $104.83 | -11.72% | 8,948,382 |
| Mar 6, 2023 | $131.99 | $132.82 | $114.00 | $118.75 | -10.19% | 2,799,835 |
| Feb 27, 2023 | $131.51 | $134.33 | $129.29 | $132.23 | +0.49% | 2,349,298 |
| Feb 21, 2023 | $129.64 | $131.75 | $126.22 | $131.58 | +0.21% | 1,520,612 |
| Feb 13, 2023 | $131.57 | $132.73 | $129.37 | $131.30 | -0.30% | 1,585,279 |
| Feb 6, 2023 | $128.68 | $133.82 | $128.68 | $131.70 | +1.92% | 1,752,429 |
| Jan 30, 2023 | $127.62 | $131.31 | $125.81 | $129.22 | +1.39% | 2,915,826 |
| Jan 23, 2023 | $134.34 | $139.33 | $123.69 | $127.45 | -4.74% | 3,049,177 |
| Jan 17, 2023 | $136.55 | $136.74 | $128.52 | $133.79 | -2.41% | 1,241,121 |
| Jan 9, 2023 | $134.53 | $137.46 | $130.60 | $137.09 | +1.74% | 1,280,464 |
| Jan 3, 2023 | $133.45 | $135.22 | $129.26 | $134.74 | +0.78% | 1,449,890 |
| Dec 27, 2022 | $132.22 | $134.55 | $130.86 | $133.70 | +1.49% | 1,065,256 |
| Dec 19, 2022 | $126.01 | $132.46 | $124.77 | $131.74 | +4.77% | 1,581,125 |
| Dec 12, 2022 | $137.74 | $139.76 | $125.31 | $125.74 | -8.15% | 3,249,361 |
| Dec 5, 2022 | $141.36 | $141.36 | $135.82 | $136.90 | -3.22% | 2,092,256 |
| Nov 28, 2022 | $146.93 | $147.48 | $140.17 | $141.45 | -4.39% | 2,435,884 |
| Nov 21, 2022 | $145.38 | $148.41 | $145.33 | $147.95 | +1.96% | 819,235 |
| Nov 14, 2022 | $145.72 | $148.11 | $142.57 | $145.11 | -0.41% | 1,515,681 |
| Nov 7, 2022 | $157.65 | $160.60 | $144.70 | $145.71 | -6.96% | 2,094,961 |
| Oct 31, 2022 | $155.21 | $158.92 | $151.41 | $156.61 | +0.90% | 2,144,598 |
| Oct 24, 2022 | $142.77 | $155.45 | $140.12 | $155.21 | +9.24% | 2,867,555 |
| Oct 17, 2022 | $146.52 | $149.73 | $139.81 | $142.08 | -1.65% | 1,826,157 |
| Oct 10, 2022 | $138.84 | $147.22 | $135.30 | $144.46 | +4.33% | 1,568,116 |
| Oct 3, 2022 | $134.16 | $141.00 | $132.87 | $138.47 | +4.73% | 1,784,769 |
| Sep 26, 2022 | $135.63 | $137.55 | $131.25 | $132.22 | -2.92% | 2,151,259 |
| Sep 19, 2022 | $136.13 | $143.09 | $133.90 | $136.20 | -1.48% | 1,775,630 |
| Sep 12, 2022 | $141.82 | $143.41 | $137.71 | $138.25 | -2.10% | 3,422,591 |
| Sep 6, 2022 | $133.81 | $142.83 | $131.73 | $141.22 | +7.60% | 2,463,930 |
| Aug 29, 2022 | $130.67 | $134.28 | $128.35 | $131.25 | -0.17% | 1,616,989 |
| Aug 22, 2022 | $136.46 | $136.56 | $131.22 | $131.48 | -4.81% | 1,379,227 |
| Aug 15, 2022 | $136.12 | $140.35 | $135.50 | $138.12 | +1.19% | 951,200 |
| Aug 8, 2022 | $132.29 | $136.50 | $129.13 | $136.49 | +3.74% | 1,138,458 |
| Aug 1, 2022 | $130.95 | $131.94 | $127.37 | $131.57 | +0.90% | 1,630,425 |
| Jul 25, 2022 | $124.99 | $131.94 | $124.48 | $130.40 | +5.00% | 2,057,688 |
| Jul 18, 2022 | $121.18 | $125.36 | $119.48 | $124.19 | +3.75% | 1,018,808 |
| Jul 11, 2022 | $116.26 | $120.95 | $114.10 | $119.70 | +1.29% | 1,487,251 |
| Jul 5, 2022 | $115.88 | $119.06 | $115.13 | $118.18 | -0.04% | 760,949 |
| Jun 27, 2022 | $119.35 | $120.61 | $114.36 | $118.23 | -0.18% | 1,523,516 |
| Jun 21, 2022 | $119.86 | $119.86 | $112.67 | $118.44 | +0.88% | 1,781,364 |
| Jun 13, 2022 | $113.89 | $121.46 | $112.83 | $117.41 | +0.57% | 2,719,865 |
| Jun 6, 2022 | $127.00 | $128.34 | $116.35 | $116.74 | -7.22% | 1,547,176 |
| May 31, 2022 | $125.04 | $129.03 | $122.21 | $125.83 | +0.24% | 1,386,148 |
| May 23, 2022 | $120.00 | $125.59 | $117.16 | $125.53 | +6.95% | 1,699,687 |
| May 16, 2022 | $124.13 | $126.20 | $114.69 | $117.37 | -5.90% | 1,885,505 |
| May 9, 2022 | $129.74 | $130.89 | $120.96 | $124.73 | -5.12% | 1,734,843 |
| May 2, 2022 | $133.72 | $136.91 | $128.77 | $131.46 | -0.63% | 2,161,633 |
| Apr 25, 2022 | $136.98 | $137.94 | $131.06 | $132.29 | -4.28% | 2,823,197 |
| Apr 18, 2022 | $139.50 | $147.06 | $137.69 | $138.21 | -0.95% | 1,590,250 |
| Apr 11, 2022 | $140.93 | $143.45 | $136.84 | $139.54 | -0.32% | 1,296,120 |
| Apr 4, 2022 | $138.86 | $142.84 | $135.69 | $139.99 | +0.34% | 2,119,859 |
| Mar 28, 2022 | $144.72 | $147.28 | $138.34 | $139.51 | -4.33% | 2,415,389 |
| Mar 21, 2022 | $141.68 | $145.85 | $139.71 | $145.82 | +3.71% | 1,503,109 |
| Mar 14, 2022 | $139.85 | $142.45 | $135.63 | $140.61 | +1.90% | 1,952,612 |
| Mar 7, 2022 | $133.66 | $140.55 | $133.00 | $137.99 | +2.00% | 2,292,062 |
| Feb 28, 2022 | $135.36 | $143.17 | $132.50 | $135.29 | -3.46% | 1,986,830 |
| Feb 22, 2022 | $141.40 | $142.68 | $130.43 | $140.14 | -1.10% | 1,378,279 |
| Feb 14, 2022 | $145.53 | $146.58 | $141.17 | $141.70 | -2.53% | 1,749,205 |
| Feb 7, 2022 | $142.00 | $147.39 | $140.55 | $145.38 | +2.73% | 2,206,144 |
| Jan 31, 2022 | $139.22 | $142.91 | $138.00 | $141.51 | +0.85% | 2,600,234 |
| Jan 24, 2022 | $125.62 | $140.39 | $125.14 | $140.32 | +6.53% | 3,281,195 |
| Jan 18, 2022 | $143.00 | $143.22 | $130.64 | $131.72 | -7.93% | 1,718,135 |
| Jan 10, 2022 | $140.00 | $143.94 | $135.25 | $143.06 | +5.52% | 2,247,167 |
| Jan 3, 2022 | $127.65 | $135.92 | $127.09 | $135.57 | +7.54% | 1,323,864 |
| Dec 27, 2021 | $126.23 | $129.35 | $124.28 | $126.07 | +0.47% | 922,247 |
| Dec 20, 2021 | $123.08 | $127.41 | $119.48 | $125.48 | +0.54% | 1,038,833 |
| Dec 13, 2021 | $127.56 | $130.79 | $124.15 | $124.81 | -3.02% | 1,878,391 |
| Dec 6, 2021 | $127.90 | $131.18 | $126.32 | $128.70 | +2.84% | 809,848 |
| Nov 29, 2021 | $131.44 | $131.79 | $123.53 | $125.14 | -3.95% | 1,572,143 |
| Nov 22, 2021 | $133.70 | $137.41 | $129.87 | $130.28 | -1.22% | 868,546 |
| Nov 15, 2021 | $133.50 | $134.96 | $130.33 | $131.89 | -0.69% | 967,847 |
| Nov 8, 2021 | $135.70 | $136.57 | $131.89 | $132.80 | -1.70% | 961,179 |
| Nov 1, 2021 | $130.74 | $139.70 | $130.74 | $135.10 | +4.32% | 1,966,232 |
| Oct 25, 2021 | $131.93 | $132.98 | $127.70 | $129.50 | -1.38% | 2,955,580 |
| Oct 18, 2021 | $123.47 | $131.77 | $123.27 | $131.31 | +6.19% | 1,414,939 |
| Oct 11, 2021 | $123.43 | $124.51 | $119.21 | $123.66 | +0.61% | 937,253 |
| Oct 4, 2021 | $122.25 | $123.52 | $118.73 | $122.91 | +0.62% | 1,239,398 |
| Sep 27, 2021 | $119.48 | $123.67 | $118.53 | $122.15 | +3.41% | 1,494,679 |
| Sep 20, 2021 | $107.86 | $119.31 | $106.66 | $118.12 | +6.16% | 1,339,574 |
| Sep 13, 2021 | $112.11 | $114.16 | $110.35 | $111.27 | +0.33% | 1,854,781 |
| Sep 7, 2021 | $113.78 | $114.90 | $110.87 | $110.90 | -2.62% | 676,563 |
| Aug 30, 2021 | $115.25 | $116.04 | $111.98 | $113.88 | -1.94% | 1,018,963 |
| Aug 23, 2021 | $115.09 | $116.74 | $113.14 | $116.13 | +1.81% | 866,289 |
| Aug 16, 2021 | $115.79 | $116.74 | $111.13 | $114.06 | -2.07% | 974,657 |
| Aug 9, 2021 | $114.91 | $117.94 | $113.99 | $116.47 | +0.67% | 1,147,828 |
| Aug 2, 2021 | $107.56 | $116.43 | $105.94 | $115.70 | +7.81% | 1,818,740 |
| Jul 26, 2021 | $104.16 | $109.94 | $103.65 | $107.32 | +3.33% | 2,295,687 |
| Jul 19, 2021 | $102.54 | $106.61 | $100.35 | $103.86 | -1.30% | 1,572,184 |
| Jul 12, 2021 | $106.54 | $109.07 | $104.99 | $105.23 | -2.92% | 1,489,909 |
| Jul 6, 2021 | $111.43 | $111.43 | $103.99 | $108.40 | -3.02% | 1,515,031 |
| Jun 28, 2021 | $114.78 | $115.63 | $110.74 | $111.77 | -3.12% | 1,178,833 |
| Jun 21, 2021 | $108.78 | $116.06 | $108.78 | $115.37 | +7.36% | 1,461,589 |
| Jun 14, 2021 | $116.28 | $117.33 | $106.80 | $107.46 | -7.59% | 2,148,144 |
| Jun 7, 2021 | $121.71 | $122.51 | $115.80 | $116.28 | -4.36% | 1,201,717 |
| Jun 1, 2021 | $121.71 | $123.12 | $120.77 | $121.58 | +0.72% | 723,574 |
| May 24, 2021 | $122.88 | $123.36 | $117.90 | $120.71 | -1.77% | 1,026,018 |
| May 17, 2021 | $124.10 | $125.00 | $118.94 | $122.88 | -1.23% | 1,079,151 |
| May 10, 2021 | $124.32 | $124.81 | $118.63 | $124.41 | +0.77% | 1,430,367 |
| May 3, 2021 | $122.41 | $124.47 | $119.41 | $123.46 | +2.83% | 1,460,878 |
| Apr 26, 2021 | $116.51 | $122.87 | $115.55 | $120.06 | +3.90% | 3,283,851 |
| Apr 19, 2021 | $114.74 | $116.53 | $110.21 | $115.55 | +0.80% | 2,221,792 |
| Apr 12, 2021 | $110.69 | $114.97 | $107.67 | $114.63 | +3.88% | 1,798,504 |
| Apr 5, 2021 | $111.39 | $111.91 | $106.76 | $110.35 | +0.24% | 1,313,235 |
| Mar 29, 2021 | $110.90 | $111.55 | $107.57 | $110.09 | -1.92% | 1,454,098 |
| Mar 22, 2021 | $116.90 | $116.90 | $106.58 | $112.25 | -4.23% | 1,755,466 |
| Mar 15, 2021 | $117.18 | $119.77 | $113.57 | $117.21 | +0.02% | 3,318,199 |
| Mar 8, 2021 | $112.09 | $117.38 | $109.29 | $117.19 | +5.81% | 2,065,618 |
| Mar 1, 2021 | $106.34 | $110.97 | $105.34 | $110.76 | +6.09% | 2,123,164 |
| Feb 22, 2021 | $103.12 | $109.68 | $102.59 | $104.40 | +0.65% | 2,171,204 |
| Feb 16, 2021 | $101.90 | $103.82 | $100.12 | $103.73 | +2.94% | 1,624,255 |
| Feb 8, 2021 | $96.78 | $100.87 | $96.31 | $100.77 | +4.48% | 1,778,675 |
| Feb 1, 2021 | $92.96 | $98.48 | $91.23 | $96.45 | +4.56% | 2,476,316 |
| Jan 25, 2021 | $95.59 | $97.77 | $91.65 | $92.24 | -4.57% | 4,570,103 |
| Jan 19, 2021 | $97.26 | $98.03 | $94.29 | $96.66 | +0.06% | 1,369,650 |
| Jan 11, 2021 | $92.98 | $98.70 | $91.68 | $96.60 | +2.42% | 2,062,721 |
| Jan 4, 2021 | $87.54 | $96.71 | $85.58 | $94.32 | +8.13% | 2,054,150 |
| Dec 28, 2020 | $88.12 | $88.66 | $86.29 | $87.23 | -0.29% | 1,313,604 |
| Dec 21, 2020 | $86.29 | $88.28 | $85.12 | $87.48 | +1.60% | 897,808 |
| Dec 14, 2020 | $88.61 | $88.71 | $85.35 | $86.10 | -1.05% | 1,627,394 |
| Dec 7, 2020 | $86.41 | $89.20 | $85.41 | $87.01 | +0.14% | 1,113,218 |
| Nov 30, 2020 | $86.14 | $87.49 | $83.82 | $86.89 | -0.24% | 1,841,444 |
| Nov 23, 2020 | $84.53 | $89.85 | $83.66 | $87.10 | +4.74% | 1,007,158 |
| Nov 16, 2020 | $83.73 | $85.62 | $81.48 | $83.16 | +2.95% | 1,369,862 |
| Nov 9, 2020 | $77.00 | $83.89 | $76.62 | $80.78 | +14.10% | 2,529,494 |
| Nov 2, 2020 | $71.02 | $75.46 | $68.58 | $70.80 | +0.75% | 1,902,855 |
| Oct 26, 2020 | $71.06 | $71.46 | $64.62 | $70.27 | -2.59% | 3,347,960 |
| Oct 19, 2020 | $69.25 | $72.49 | $66.87 | $72.14 | +5.05% | 2,881,783 |
| Oct 12, 2020 | $69.50 | $70.23 | $65.82 | $68.67 | -1.32% | 1,100,705 |
| Oct 5, 2020 | $65.70 | $70.90 | $65.27 | $69.59 | +7.08% | 1,645,282 |
| Sep 28, 2020 | $63.91 | $65.44 | $61.84 | $64.99 | +3.69% | 2,037,781 |
| Sep 21, 2020 | $66.16 | $67.51 | $61.50 | $62.68 | -7.71% | 2,042,293 |
| Sep 14, 2020 | $67.93 | $69.33 | $66.90 | $67.92 | +0.61% | 2,358,699 |
| Sep 8, 2020 | $71.14 | $71.14 | $66.93 | $67.51 | -6.39% | 1,176,972 |
| Aug 31, 2020 | $70.66 | $73.32 | $67.92 | $72.12 | +1.69% | 1,245,940 |
| Aug 24, 2020 | $70.22 | $73.42 | $69.52 | $70.92 | +1.74% | 1,205,295 |
| Aug 17, 2020 | $75.22 | $75.36 | $69.07 | $69.71 | -7.88% | 1,261,508 |
| Aug 10, 2020 | $75.27 | $78.49 | $74.50 | $75.67 | +1.14% | 1,624,990 |
| Aug 3, 2020 | $72.47 | $74.88 | $71.27 | $74.82 | +3.83% | 1,591,881 |
| Jul 27, 2020 | $72.23 | $76.07 | $70.21 | $72.06 | -1.29% | 3,313,218 |
| Jul 20, 2020 | $69.25 | $74.15 | $67.72 | $73.00 | +4.57% | 1,669,091 |
| Jul 13, 2020 | $69.11 | $73.98 | $67.63 | $69.81 | +1.96% | 1,852,965 |
| Jul 6, 2020 | $72.75 | $73.71 | $65.81 | $68.47 | -2.96% | 1,909,354 |
| Jun 29, 2020 | $71.92 | $75.28 | $70.28 | $70.56 | +0.26% | 1,448,428 |
| Jun 22, 2020 | $77.93 | $80.32 | $70.31 | $70.38 | -10.42% | 2,351,728 |
| Jun 15, 2020 | $71.79 | $81.72 | $71.40 | $78.57 | +4.22% | 2,158,835 |
| Jun 8, 2020 | $85.38 | $87.16 | $72.70 | $75.39 | -8.94% | 2,599,575 |
| Jun 1, 2020 | $76.62 | $87.37 | $74.22 | $82.79 | +8.98% | 2,435,827 |
| May 26, 2020 | $72.30 | $79.22 | $72.01 | $75.97 | +10.82% | 2,146,318 |
| May 18, 2020 | $68.92 | $71.45 | $67.05 | $68.55 | +6.71% | 2,610,127 |
| May 11, 2020 | $67.27 | $68.07 | $56.52 | $64.24 | -6.36% | 3,513,881 |
| May 4, 2020 | $66.67 | $70.31 | $64.73 | $68.60 | +0.56% | 2,222,722 |
| Apr 27, 2020 | $62.55 | $74.39 | $62.36 | $68.22 | +9.13% | 5,145,549 |
| Apr 20, 2020 | $59.52 | $64.36 | $56.75 | $62.51 | +0.27% | 3,173,494 |
| Apr 13, 2020 | $71.12 | $71.12 | $55.54 | $62.34 | -12.11% | 3,149,391 |
| Apr 6, 2020 | $57.66 | $72.25 | $57.22 | $70.93 | +28.52% | 3,046,903 |
| Mar 30, 2020 | $55.16 | $58.10 | $51.76 | $55.19 | -0.09% | 3,026,054 |
| Mar 23, 2020 | $52.09 | $58.84 | $47.69 | $55.24 | +4.07% | 3,528,870 |
| Mar 16, 2020 | $55.00 | $63.61 | $50.05 | $53.08 | -14.73% | 6,874,258 |
| Mar 9, 2020 | $62.06 | $62.26 | $49.77 | $62.25 | -9.55% | 8,324,772 |
| Mar 2, 2020 | $78.56 | $81.91 | $67.56 | $68.82 | -12.21% | 3,467,445 |
| Feb 24, 2020 | $91.00 | $91.27 | $77.47 | $78.39 | -15.71% | 2,489,016 |
| Feb 18, 2020 | $93.19 | $94.47 | $92.02 | $93.00 | -0.64% | 1,123,099 |
| Feb 10, 2020 | $91.45 | $94.09 | $91.42 | $93.60 | +1.95% | 1,387,827 |
| Feb 3, 2020 | $89.71 | $94.93 | $89.54 | $91.81 | +2.97% | 1,757,762 |
| Jan 27, 2020 | $91.60 | $93.63 | $88.73 | $89.16 | -4.65% | 2,695,685 |
| Jan 21, 2020 | $95.54 | $95.85 | $92.66 | $93.51 | -2.74% | 1,122,990 |
| Jan 13, 2020 | $94.72 | $96.93 | $93.92 | $96.14 | +2.03% | 1,548,460 |
| Jan 6, 2020 | $96.00 | $96.61 | $94.06 | $94.23 | -2.74% | 1,450,075 |
| Dec 30, 2019 | $98.43 | $98.60 | $96.45 | $96.88 | -1.12% | 1,002,527 |
| Dec 23, 2019 | $98.51 | $98.57 | $97.43 | $97.98 | -0.27% | 600,663 |
| Dec 16, 2019 | $97.47 | $99.42 | $97.00 | $98.25 | +1.69% | 2,422,055 |
| Dec 9, 2019 | $94.44 | $98.54 | $94.44 | $96.62 | +1.86% | 1,782,996 |
| Dec 2, 2019 | $94.08 | $95.95 | $91.20 | $94.86 | +1.39% | 2,104,740 |
| Nov 25, 2019 | $93.81 | $94.87 | $93.10 | $93.56 | +0.16% | 1,220,472 |
| Nov 18, 2019 | $93.57 | $94.52 | $92.31 | $93.41 | -0.51% | 1,614,865 |
| Nov 11, 2019 | $93.41 | $94.21 | $91.95 | $93.89 | -0.29% | 2,211,181 |
| Nov 4, 2019 | $92.37 | $95.53 | $91.54 | $94.16 | +3.45% | 1,669,103 |
| Oct 28, 2019 | $93.35 | $94.31 | $88.20 | $91.02 | -1.96% | 3,031,381 |
| Oct 21, 2019 | $91.99 | $94.31 | $91.44 | $92.84 | +1.98% | 1,706,591 |
| Oct 14, 2019 | $86.61 | $91.36 | $85.84 | $91.04 | +4.25% | 1,891,611 |
| Oct 7, 2019 | $83.94 | $88.49 | $82.17 | $87.33 | +3.43% | 1,973,850 |
| Sep 30, 2019 | $88.40 | $89.60 | $81.93 | $84.43 | -4.10% | 1,968,447 |
| Sep 23, 2019 | $87.93 | $90.18 | $86.99 | $88.04 | -0.53% | 1,524,944 |
| Sep 16, 2019 | $89.18 | $91.33 | $87.94 | $88.51 | -2.14% | 3,064,614 |
| Sep 9, 2019 | $83.74 | $91.52 | $82.97 | $90.45 | +8.92% | 2,167,651 |
| Sep 3, 2019 | $82.18 | $84.20 | $80.49 | $83.04 | +0.04% | 1,265,679 |
| Aug 26, 2019 | $82.50 | $83.14 | $79.86 | $83.01 | +1.34% | 1,518,262 |
| Aug 19, 2019 | $86.74 | $86.74 | $81.64 | $81.91 | -3.34% | 1,470,210 |
| Aug 12, 2019 | $87.00 | $88.96 | $81.74 | $84.74 | -3.76% | 1,695,730 |
| Aug 5, 2019 | $86.92 | $88.59 | $84.43 | $88.05 | -1.01% | 1,671,682 |
| Jul 29, 2019 | $94.97 | $95.75 | $88.11 | $88.95 | -6.82% | 2,162,799 |
| Jul 22, 2019 | $92.06 | $100.79 | $90.85 | $95.46 | +3.59% | 2,307,514 |
| Jul 15, 2019 | $93.90 | $94.13 | $90.30 | $92.15 | -1.82% | 1,256,557 |
| Jul 8, 2019 | $94.04 | $94.34 | $91.32 | $93.86 | -1.02% | 1,532,147 |
| Jul 1, 2019 | $94.40 | $95.17 | $92.06 | $94.83 | +1.25% | 878,776 |
| Jun 24, 2019 | $92.59 | $94.75 | $90.02 | $93.66 | +1.35% | 1,473,447 |
| Jun 17, 2019 | $92.24 | $94.79 | $90.84 | $92.41 | -0.06% | 1,792,073 |
| Jun 10, 2019 | $93.52 | $94.52 | $91.59 | $92.47 | -0.18% | 1,135,151 |
| Jun 3, 2019 | $91.32 | $95.32 | $91.07 | $92.64 | +1.50% | 1,129,204 |
| May 28, 2019 | $96.25 | $96.65 | $91.09 | $91.27 | -5.41% | 910,521 |
| May 20, 2019 | $97.83 | $99.95 | $94.37 | $96.49 | -1.49% | 903,163 |
| May 13, 2019 | $99.60 | $99.85 | $95.97 | $97.95 | -3.08% | 1,153,992 |
| May 6, 2019 | $101.43 | $103.75 | $98.79 | $101.06 | -2.08% | 1,255,867 |
| Apr 29, 2019 | $100.10 | $103.48 | $99.63 | $103.21 | +3.22% | 1,584,909 |
| Apr 22, 2019 | $102.33 | $103.82 | $97.80 | $99.99 | -2.47% | 2,062,275 |
| Apr 15, 2019 | $103.84 | $104.53 | $102.11 | $102.52 | -1.38% | 926,787 |
| Apr 8, 2019 | $102.23 | $104.21 | $99.43 | $103.95 | +1.80% | 998,993 |
| Apr 1, 2019 | $98.16 | $102.38 | $97.85 | $102.11 | +5.19% | 1,168,114 |
| Mar 25, 2019 | $93.61 | $98.55 | $93.05 | $97.07 | +3.52% | 1,332,234 |
| Mar 18, 2019 | $102.58 | $104.27 | $92.83 | $93.77 | -8.38% | 1,555,251 |
| Mar 11, 2019 | $101.55 | $102.94 | $100.79 | $102.35 | +1.15% | 1,463,399 |
| Mar 4, 2019 | $104.50 | $105.56 | $99.91 | $101.19 | -2.93% | 1,587,712 |
| Feb 25, 2019 | $106.00 | $106.23 | $102.52 | $104.24 | -0.99% | 972,146 |
| Feb 19, 2019 | $102.03 | $105.74 | $102.03 | $105.28 | +2.52% | 1,215,293 |
| Feb 11, 2019 | $98.77 | $103.18 | $98.32 | $102.69 | +4.25% | 1,326,700 |
| Feb 4, 2019 | $98.33 | $101.59 | $97.59 | $98.50 | +0.06% | 1,745,834 |
| Jan 28, 2019 | $98.70 | $100.63 | $92.27 | $98.44 | -0.82% | 2,148,647 |
| Jan 22, 2019 | $99.17 | $100.17 | $97.87 | $99.25 | -0.65% | 1,076,354 |
| Jan 14, 2019 | $93.00 | $100.08 | $92.75 | $99.90 | +6.64% | 1,508,780 |
| Jan 7, 2019 | $91.60 | $95.09 | $90.99 | $93.68 | +1.91% | 1,769,029 |
| Dec 31, 2018 | $87.51 | $92.36 | $86.06 | $91.92 | +5.38% | 1,827,860 |
| Dec 24, 2018 | $84.70 | $88.55 | $81.87 | $87.23 | +2.14% | 1,744,784 |
| Dec 17, 2018 | $92.00 | $93.80 | $85.05 | $85.40 | -7.30% | 3,768,222 |
| Dec 10, 2018 | $94.23 | $96.35 | $91.50 | $92.13 | -2.74% | 2,073,451 |
| Dec 3, 2018 | $101.57 | $101.77 | $92.87 | $94.73 | -5.57% | 2,044,722 |
| Nov 26, 2018 | $99.24 | $101.07 | $98.17 | $100.32 | +2.19% | 1,988,709 |
| Nov 19, 2018 | $101.16 | $102.29 | $97.18 | $98.17 | -3.15% | 1,319,858 |
| Nov 12, 2018 | $102.00 | $103.74 | $97.11 | $101.36 | -1.62% | 2,857,366 |
| Nov 5, 2018 | $99.96 | $104.31 | $99.39 | $103.03 | +3.02% | 1,853,282 |
| Oct 29, 2018 | $94.09 | $101.37 | $93.81 | $100.01 | +7.34% | 3,825,476 |
| Oct 22, 2018 | $96.93 | $97.03 | $90.02 | $93.17 | -3.35% | 3,403,579 |
| Oct 15, 2018 | $99.42 | $101.35 | $96.32 | $96.40 | -2.98% | 2,223,298 |
| Oct 8, 2018 | $105.15 | $107.23 | $96.64 | $99.36 | -5.65% | 2,186,848 |
| Oct 1, 2018 | $105.27 | $108.46 | $103.00 | $105.31 | +0.83% | 2,084,592 |
| Sep 24, 2018 | $109.29 | $109.29 | $102.53 | $104.44 | -4.56% | 1,872,592 |
| Sep 17, 2018 | $107.88 | $111.24 | $107.24 | $109.43 | +1.60% | 3,155,951 |
| Sep 10, 2018 | $111.67 | $111.70 | $107.00 | $107.71 | -3.24% | 2,011,681 |
| Sep 4, 2018 | $110.80 | $112.68 | $110.36 | $111.32 | +0.39% | 1,128,338 |
| Aug 27, 2018 | $113.19 | $113.68 | $110.13 | $110.89 | -1.63% | 2,204,885 |
| Aug 20, 2018 | $113.73 | $114.86 | $112.33 | $112.73 | -1.01% | 969,375 |
| Aug 13, 2018 | $111.50 | $114.11 | $110.32 | $113.88 | +2.16% | 1,224,788 |
| Aug 6, 2018 | $112.34 | $113.87 | $110.23 | $111.47 | -0.86% | 1,204,771 |
| Jul 30, 2018 | $111.90 | $114.86 | $109.33 | $112.44 | +0.59% | 2,188,725 |
| Jul 23, 2018 | $115.24 | $116.45 | $110.21 | $111.78 | -3.30% | 2,834,188 |
| Jul 16, 2018 | $111.41 | $115.81 | $110.14 | $115.60 | +4.10% | 1,675,144 |
| Jul 9, 2018 | $109.91 | $112.97 | $108.94 | $111.05 | +1.85% | 2,443,573 |
| Jul 2, 2018 | $107.70 | $110.27 | $107.26 | $109.03 | +0.73% | 943,388 |
| Jun 25, 2018 | $112.52 | $113.23 | $107.79 | $108.24 | -4.22% | 1,659,504 |
| Jun 18, 2018 | $112.99 | $114.93 | $111.94 | $113.01 | -0.48% | 1,378,014 |
| Jun 11, 2018 | $117.55 | $117.88 | $112.08 | $113.55 | -3.35% | 2,352,467 |
| Jun 4, 2018 | $116.42 | $118.89 | $115.37 | $117.48 | +1.42% | 1,864,763 |
| May 29, 2018 | $115.46 | $116.87 | $113.01 | $115.83 | -0.74% | 1,541,834 |
| May 21, 2018 | $119.42 | $121.66 | $115.16 | $116.69 | -1.88% | 1,693,551 |
| May 14, 2018 | $119.16 | $120.49 | $117.86 | $118.92 | +0.05% | 2,059,695 |
| May 7, 2018 | $115.48 | $119.66 | $114.89 | $118.86 | +3.11% | 1,485,877 |
| Apr 30, 2018 | $117.44 | $117.53 | $112.48 | $115.27 | -0.75% | 4,003,980 |
| Apr 23, 2018 | $108.05 | $116.98 | $107.01 | $116.14 | +7.75% | 3,198,110 |
| Apr 16, 2018 | $105.75 | $108.00 | $103.40 | $107.79 | +2.66% | 1,593,488 |
| Apr 9, 2018 | $105.27 | $107.92 | $104.42 | $105.00 | +0.32% | 2,223,045 |
| Apr 2, 2018 | $105.98 | $108.16 | $101.88 | $104.67 | -1.32% | 2,398,049 |
| Mar 26, 2018 | $102.94 | $106.71 | $102.44 | $106.07 | +4.70% | 1,779,145 |
| Mar 19, 2018 | $109.56 | $109.57 | $101.08 | $101.31 | -7.56% | 1,927,005 |
| Mar 12, 2018 | $110.05 | $111.10 | $108.30 | $109.60 | -0.37% | 2,425,254 |
| Mar 5, 2018 | $105.70 | $110.07 | $104.49 | $110.01 | +3.67% | 1,852,544 |
| Feb 26, 2018 | $106.82 | $108.56 | $102.93 | $106.12 | -0.39% | 1,310,074 |
| Feb 20, 2018 | $108.57 | $109.08 | $104.13 | $106.54 | -2.35% | 1,876,782 |
| Feb 12, 2018 | $102.46 | $109.36 | $102.27 | $109.10 | +6.87% | 1,697,853 |
| Feb 5, 2018 | $103.73 | $105.93 | $98.79 | $102.09 | -3.17% | 2,549,391 |
| Jan 29, 2018 | $106.11 | $108.11 | $104.82 | $105.43 | -0.77% | 2,998,509 |
| Jan 22, 2018 | $101.34 | $108.77 | $100.51 | $106.25 | +4.67% | 2,826,157 |
| Jan 16, 2018 | $101.22 | $101.95 | $99.82 | $101.51 | +0.60% | 1,590,954 |
| Jan 8, 2018 | $95.80 | $101.39 | $95.01 | $100.90 | +5.41% | 2,007,455 |
| Jan 2, 2018 | $95.31 | $96.62 | $94.40 | $95.72 | +1.13% | 1,348,614 |
| Dec 26, 2017 | $96.40 | $96.74 | $94.36 | $94.65 | -1.87% | 899,422 |
| Dec 18, 2017 | $95.42 | $97.87 | $94.52 | $96.45 | +1.90% | 1,688,667 |
| Dec 11, 2017 | $94.56 | $96.20 | $93.16 | $94.65 | +0.13% | 2,479,045 |
| Dec 4, 2017 | $99.91 | $99.95 | $92.90 | $94.53 | -3.38% | 2,116,839 |
| Nov 27, 2017 | $95.07 | $101.98 | $94.11 | $97.84 | +3.00% | 2,056,260 |
| Nov 20, 2017 | $95.57 | $96.83 | $94.84 | $94.99 | -0.41% | 872,631 |
| Nov 13, 2017 | $92.81 | $95.93 | $92.20 | $95.38 | +2.17% | 1,196,033 |
| Nov 6, 2017 | $97.51 | $98.24 | $92.03 | $93.35 | -4.61% | 2,179,010 |
| Oct 30, 2017 | $101.48 | $101.48 | $97.14 | $97.86 | -3.49% | 2,684,131 |
| Oct 23, 2017 | $99.04 | $103.37 | $97.61 | $101.40 | +2.25% | 2,801,315 |
| Oct 16, 2017 | $96.54 | $99.53 | $95.63 | $99.17 | +3.17% | 1,406,503 |
| Oct 9, 2017 | $95.15 | $97.13 | $94.48 | $96.12 | +1.30% | 1,625,740 |
| Oct 2, 2017 | $94.74 | $96.34 | $93.84 | $94.89 | -0.03% | 1,356,577 |
| Sep 25, 2017 | $90.68 | $96.62 | $90.45 | $94.92 | +4.32% | 2,050,767 |
| Sep 18, 2017 | $89.43 | $92.00 | $88.70 | $90.99 | +2.12% | 2,066,851 |
| Sep 11, 2017 | $85.11 | $89.69 | $83.67 | $89.10 | +6.48% | 3,779,491 |
| Sep 5, 2017 | $84.51 | $84.85 | $81.09 | $83.68 | -1.68% | 1,978,967 |
| Aug 28, 2017 | $86.29 | $86.60 | $83.00 | $85.11 | -1.10% | 1,907,959 |
| Aug 21, 2017 | $85.01 | $86.36 | $84.37 | $86.06 | +0.99% | 1,689,138 |
| Aug 14, 2017 | $87.68 | $89.31 | $84.27 | $85.22 | -1.60% | 2,180,918 |
| Aug 7, 2017 | $92.31 | $93.45 | $85.81 | $86.61 | -6.11% | 1,775,884 |
| Jul 31, 2017 | $90.15 | $93.44 | $89.15 | $92.25 | +0.76% | 2,973,500 |
| Jul 24, 2017 | $95.04 | $98.70 | $90.20 | $91.55 | -3.64% | 2,855,543 |
| Jul 17, 2017 | $95.68 | $96.32 | $93.96 | $95.01 | -0.86% | 1,143,012 |
| Jul 10, 2017 | $94.98 | $96.64 | $93.97 | $95.83 | +0.40% | 1,509,385 |
| Jul 3, 2017 | $94.73 | $96.79 | $94.07 | $95.45 | +1.64% | 1,241,928 |
| Jun 26, 2017 | $91.21 | $96.77 | $90.46 | $93.91 | +3.33% | 2,220,105 |
| Jun 19, 2017 | $97.55 | $98.34 | $90.34 | $90.88 | -6.11% | 2,232,400 |
| Jun 12, 2017 | $97.87 | $99.20 | $95.21 | $96.79 | -0.83% | 2,608,244 |
| Jun 5, 2017 | $92.44 | $98.54 | $90.92 | $97.60 | +5.89% | 2,413,642 |
| May 30, 2017 | $92.00 | $93.45 | $89.55 | $92.17 | -0.23% | 1,459,241 |
| May 22, 2017 | $91.50 | $95.33 | $90.16 | $92.38 | +1.39% | 1,906,937 |
| May 15, 2017 | $90.06 | $91.97 | $86.74 | $91.11 | +1.82% | 2,116,416 |
| May 8, 2017 | $92.40 | $93.43 | $88.36 | $89.48 | -3.11% | 1,557,677 |
| May 1, 2017 | $95.30 | $95.80 | $91.02 | $92.35 | -2.16% | 2,375,617 |
| Apr 24, 2017 | $92.77 | $97.56 | $91.60 | $94.39 | +4.90% | 2,571,002 |
| Apr 17, 2017 | $86.24 | $91.03 | $85.53 | $89.98 | +4.75% | 1,850,742 |
| Apr 10, 2017 | $88.92 | $89.92 | $85.71 | $85.90 | -3.36% | 1,214,910 |
| Apr 3, 2017 | $89.28 | $90.88 | $86.97 | $88.89 | -0.09% | 2,396,805 |
| Mar 27, 2017 | $82.95 | $89.61 | $82.08 | $88.97 | +4.03% | 2,703,556 |
| Mar 20, 2017 | $91.23 | $91.23 | $83.18 | $85.52 | -6.68% | 2,948,650 |
| Mar 13, 2017 | $91.04 | $92.52 | $89.10 | $91.64 | +0.53% | 3,220,864 |
| Mar 6, 2017 | $93.11 | $94.53 | $90.04 | $91.16 | -2.93% | 2,723,810 |
| Feb 27, 2017 | $92.73 | $96.62 | $92.35 | $93.91 | +1.16% | 2,246,888 |
| Feb 21, 2017 | $94.51 | $95.18 | $91.06 | $92.83 | -1.37% | 1,550,728 |
| Feb 13, 2017 | $91.26 | $94.15 | $90.79 | $94.12 | +4.32% | 1,884,476 |
| Feb 6, 2017 | $88.86 | $90.88 | $87.50 | $90.22 | +0.51% | 1,915,800 |
| Jan 30, 2017 | $91.44 | $91.95 | $87.01 | $89.76 | -2.48% | 3,888,586 |
| Jan 23, 2017 | $87.52 | $94.32 | $86.64 | $92.04 | +4.38% | 3,693,335 |
| Jan 17, 2017 | $87.79 | $88.80 | $85.53 | $88.18 | -0.94% | 2,101,080 |
| Jan 9, 2017 | $86.85 | $90.08 | $85.77 | $89.02 | +1.42% | 2,886,181 |
| Jan 3, 2017 | $89.78 | $90.17 | $86.38 | $87.77 | -0.52% | 2,723,068 |
| Dec 27, 2016 | $88.75 | $88.91 | $86.35 | $88.23 | -0.26% | 1,271,665 |
| Dec 19, 2016 | $84.75 | $88.98 | $84.62 | $88.46 | +4.60% | 2,106,807 |
| Dec 12, 2016 | $87.32 | $88.13 | $84.37 | $84.57 | -3.77% | 3,357,941 |
| Dec 5, 2016 | $84.23 | $88.98 | $83.82 | $87.88 | +5.55% | 2,462,854 |
| Nov 28, 2016 | $82.00 | $84.70 | $79.76 | $83.26 | +0.29% | 2,387,326 |
| Nov 21, 2016 | $83.91 | $83.99 | $81.84 | $83.02 | -0.19% | 2,112,011 |
| Nov 14, 2016 | $85.00 | $86.18 | $80.73 | $83.18 | – | 3,840,535 |
Seasonality
CFR 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 | 4.1% | 1.7% | -6.0% | 5.0% | -1.5% | 0.7% | 2.7% | -2.9% | 0.1% | 5.0% | 4.7% | -0.8% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.8% | 1.0% | -0.8% | 5.7% | -5.8% | 14.0% | 7.6% | -2.7% | -5.1% | 3.2% | ||
| 2025 | 3.8% | -1.0% | -8.6% | -7.0% | 9.9% | 1.2% | -0.9% | 2.1% | -1.8% | -2.9% | 1.3% | 2.4% |
| 2024 | -2.2% | 3.1% | 3.7% | -7.3% | -1.8% | 0.0% | 15.2% | -3.3% | -0.3% | 13.8% | 11.2% | -4.5% |
| 2023 | -2.6% | 1.9% | -20.1% | 4.7% | -8.4% | 7.3% | 1.0% | -12.1% | -3.5% | -0.2% | 9.0% | 10.4% |
| 2022 | 11.9% | 0.4% | -1.6% | -4.4% | -5.0% | -6.8% | 12.0% | 0.3% | 1.7% | 17.3% | -5.9% | -7.8% |
| 2021 | 5.7% | 13.9% | 4.2% | 10.4% | 1.1% | -7.2% | -4.2% | 7.1% | 3.9% | 9.2% | -2.2% | 0.1% |
| 2020 | -8.8% | -11.4% | -28.8% | 28.8% | 6.7% | -1.7% | -3.5% | -2.6% | -7.9% | 9.9% | 20.4% | 4.0% |
| 2019 | 10.6% | 7.3% | -6.4% | 4.8% | -9.6% | 2.6% | 1.4% | -11.8% | 6.7% | 1.7% | 4.7% | 4.5% |
| 2018 | 12.4% | -1.8% | 2.0% | 7.9% | 0.4% | -5.2% | 2.1% | 1.0% | -5.8% | -6.2% | 3.1% | -12.3% |
| 2017 | 1.3% | 4.0% | -3.8% | 6.1% | -2.3% | 2.5% | -3.3% | -6.6% | 12.7% | 3.8% | 0.5% | -3.8% |