Columbia Banking System, Inc. (COLB) stock
COLBNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/301% above fair value
$30.70−0.31 (-1.00%)
Close on Oct 30, 2026Market cap $8.69BP/E 12.2Yield 4.72%
Price history
Columbia Banking System share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.70
-1.00% on the day
52-week range
$25.12 – $33.68
-8.8% from the high
Change over 52 weeks
+18.0%
From $26.02 on Oct 30, 2025
Average volume
2.90M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.85 | $31.41 | $30.43 | $30.70 | -0.50% | 13,974,470 |
| Oct 19, 2026 | $28.36 | $31.06 | $28.26 | $30.86 | +8.49% | 15,567,545 |
| Oct 12, 2026 | $28.39 | $29.34 | $27.65 | $28.44 | +0.25% | 13,657,581 |
| Oct 5, 2026 | $29.00 | $29.17 | $27.91 | $28.37 | -1.90% | 13,272,112 |
| Sep 28, 2026 | $29.60 | $29.60 | $27.96 | $28.92 | -2.43% | 13,746,855 |
| Sep 21, 2026 | $30.06 | $30.31 | $28.76 | $29.64 | -0.97% | 12,145,934 |
| Sep 14, 2026 | $29.99 | $30.55 | $29.18 | $29.93 | -0.60% | 16,809,606 |
| Sep 8, 2026 | $30.81 | $30.82 | $29.44 | $30.11 | -2.24% | 12,205,596 |
| Aug 31, 2026 | $30.13 | $30.91 | $29.22 | $30.80 | +2.43% | 15,401,006 |
| Aug 24, 2026 | $30.81 | $31.08 | $30.02 | $30.07 | -2.40% | 12,142,507 |
| Aug 17, 2026 | $32.69 | $32.83 | $30.61 | $30.81 | -5.75% | 15,486,688 |
| Aug 10, 2026 | $31.19 | $32.78 | $30.95 | $32.69 | +4.64% | 14,408,699 |
| Aug 3, 2026 | $31.43 | $32.18 | $30.76 | $31.24 | -0.10% | 11,591,093 |
| Jul 27, 2026 | $31.37 | $31.56 | $30.75 | $31.27 | +0.39% | 15,632,183 |
| Jul 20, 2026 | $33.33 | $33.46 | $30.82 | $31.15 | -6.29% | 18,693,105 |
| Jul 13, 2026 | $32.11 | $33.68 | $31.79 | $33.24 | +3.71% | 14,240,159 |
| Jul 6, 2026 | $31.73 | $32.37 | $30.84 | $32.05 | +1.04% | 11,743,643 |
| Jun 29, 2026 | $32.08 | $32.77 | $31.60 | $31.72 | -1.34% | 11,627,154 |
| Jun 22, 2026 | $30.56 | $32.26 | $30.56 | $32.15 | +5.24% | 15,747,000 |
| Jun 15, 2026 | $31.75 | $31.84 | $29.77 | $30.55 | -2.43% | 15,749,209 |
| Jun 8, 2026 | $29.74 | $31.46 | $29.53 | $31.31 | +5.56% | 15,234,189 |
| Jun 1, 2026 | $29.28 | $29.93 | $28.55 | $29.66 | +0.07% | 13,214,690 |
| May 26, 2026 | $29.96 | $30.24 | $29.05 | $29.64 | -0.30% | 11,604,412 |
| May 18, 2026 | $28.88 | $29.82 | $28.54 | $29.73 | +3.34% | 10,936,923 |
| May 11, 2026 | $30.11 | $30.25 | $28.49 | $28.77 | -4.23% | 18,008,804 |
| May 4, 2026 | $29.36 | $30.46 | $28.94 | $30.04 | +1.62% | 13,377,638 |
| Apr 27, 2026 | $29.25 | $30.19 | $28.91 | $29.56 | +1.16% | 11,035,965 |
| Apr 20, 2026 | $29.60 | $29.98 | $28.78 | $29.22 | -1.38% | 13,583,519 |
| Apr 13, 2026 | $28.82 | $30.11 | $28.59 | $29.63 | +2.31% | 11,164,409 |
| Apr 6, 2026 | $27.72 | $29.66 | $27.50 | $28.96 | +4.44% | 15,999,504 |
| Mar 30, 2026 | $26.81 | $28.25 | $26.57 | $27.73 | +3.86% | 11,860,935 |
| Mar 23, 2026 | $26.95 | $27.80 | $26.61 | $26.70 | +2.14% | 12,643,554 |
| Mar 16, 2026 | $26.67 | $26.83 | $25.68 | $26.14 | -0.34% | 19,353,144 |
| Mar 9, 2026 | $26.87 | $27.62 | $26.08 | $26.23 | -3.92% | 14,479,840 |
| Mar 2, 2026 | $27.92 | $29.19 | $26.42 | $27.30 | -4.04% | 14,144,975 |
| Feb 23, 2026 | $31.69 | $31.74 | $28.15 | $28.45 | -10.42% | 17,208,083 |
| Feb 17, 2026 | $31.59 | $32.12 | $30.80 | $31.76 | +0.86% | 11,800,299 |
| Feb 9, 2026 | $32.04 | $32.70 | $30.75 | $31.49 | -1.81% | 14,280,010 |
| Feb 2, 2026 | $29.30 | $32.23 | $29.03 | $32.07 | +8.93% | 14,824,644 |
| Jan 26, 2026 | $28.91 | $29.50 | $28.37 | $29.44 | +1.94% | 15,415,678 |
| Jan 20, 2026 | $28.52 | $31.11 | $28.21 | $28.88 | -0.10% | 17,684,601 |
| Jan 12, 2026 | $28.74 | $29.39 | $28.04 | $28.91 | -0.48% | 9,653,699 |
| Jan 5, 2026 | $28.11 | $29.72 | $28.06 | $29.05 | +3.05% | 10,625,065 |
| Dec 29, 2025 | $28.43 | $28.69 | $27.54 | $28.19 | -1.40% | 7,319,233 |
| Dec 22, 2025 | $29.02 | $29.26 | $28.47 | $28.59 | -0.90% | 6,223,035 |
| Dec 15, 2025 | $29.51 | $29.61 | $28.64 | $28.85 | -1.33% | 13,941,700 |
| Dec 8, 2025 | $28.18 | $29.50 | $27.99 | $29.24 | +3.76% | 15,042,620 |
| Dec 1, 2025 | $27.56 | $28.39 | $27.51 | $28.18 | +1.66% | 13,763,529 |
| Nov 24, 2025 | $27.26 | $28.77 | $26.96 | $27.72 | +2.02% | 8,682,920 |
| Nov 17, 2025 | $26.79 | $27.47 | $25.51 | $27.17 | +0.89% | 16,762,661 |
| Nov 10, 2025 | $27.05 | $27.41 | $26.47 | $26.93 | 0.00% | 15,284,081 |
| Nov 3, 2025 | $26.55 | $27.14 | $26.03 | $26.93 | +0.49% | 17,284,874 |
| Oct 27, 2025 | $25.85 | $27.14 | $25.12 | $26.80 | +4.93% | 29,143,774 |
| Oct 20, 2025 | $24.57 | $25.76 | $24.45 | $25.54 | +5.02% | 21,374,750 |
| Oct 13, 2025 | $25.37 | $26.88 | $23.83 | $24.32 | -2.33% | 33,106,554 |
| Oct 6, 2025 | $26.70 | $27.32 | $24.90 | $24.90 | -5.72% | 27,978,149 |
| Sep 29, 2025 | $26.19 | $26.55 | $25.26 | $26.41 | +1.34% | 26,135,346 |
| Sep 22, 2025 | $26.42 | $26.77 | $25.44 | $26.06 | -1.85% | 24,708,428 |
| Sep 15, 2025 | $26.64 | $26.97 | $25.10 | $26.55 | +1.88% | 32,313,459 |
| Sep 8, 2025 | $27.02 | $27.15 | $25.91 | $26.06 | -3.12% | 21,004,392 |
| Sep 2, 2025 | $26.51 | $27.48 | $26.27 | $26.90 | +0.49% | 36,646,197 |
| Aug 25, 2025 | $26.77 | $27.52 | $26.60 | $26.77 | -0.74% | 37,240,581 |
| Aug 18, 2025 | $25.50 | $27.03 | $25.13 | $26.97 | +5.19% | 12,058,053 |
| Aug 11, 2025 | $24.13 | $26.39 | $23.95 | $25.64 | +6.52% | 11,965,130 |
| Aug 4, 2025 | $23.58 | $24.31 | $23.18 | $24.07 | +3.48% | 10,729,880 |
| Jul 28, 2025 | $24.86 | $24.94 | $22.77 | $23.26 | -6.29% | 12,663,920 |
| Jul 21, 2025 | $24.48 | $24.90 | $23.27 | $24.82 | +1.93% | 16,850,540 |
| Jul 14, 2025 | $24.71 | $25.04 | $23.45 | $24.35 | -1.62% | 10,788,099 |
| Jul 7, 2025 | $25.24 | $25.64 | $24.69 | $24.75 | -3.13% | 12,917,041 |
| Jun 30, 2025 | $23.47 | $25.71 | $23.14 | $25.55 | +9.52% | 12,577,455 |
| Jun 23, 2025 | $22.39 | $23.79 | $22.14 | $23.33 | +3.92% | 9,880,878 |
| Jun 16, 2025 | $22.88 | $22.95 | $21.91 | $22.45 | -0.66% | 9,964,001 |
| Jun 9, 2025 | $24.08 | $24.35 | $22.53 | $22.60 | -5.52% | 11,156,760 |
| Jun 2, 2025 | $23.29 | $23.99 | $22.76 | $23.92 | +2.31% | 9,062,903 |
| May 27, 2025 | $23.96 | $24.28 | $23.18 | $23.38 | -0.89% | 8,135,158 |
| May 19, 2025 | $24.81 | $24.95 | $23.17 | $23.59 | -5.72% | 8,647,774 |
| May 12, 2025 | $25.12 | $25.84 | $24.17 | $25.02 | +4.55% | 9,162,771 |
| May 5, 2025 | $23.38 | $24.24 | $23.16 | $23.93 | +1.01% | 10,506,888 |
| Apr 28, 2025 | $22.73 | $23.72 | $21.95 | $23.69 | +4.68% | 9,855,099 |
| Apr 21, 2025 | $21.96 | $24.10 | $21.56 | $22.63 | +2.03% | 16,222,860 |
| Apr 14, 2025 | $21.22 | $22.34 | $20.75 | $22.18 | +6.43% | 5,629,169 |
| Apr 7, 2025 | $19.91 | $22.65 | $19.61 | $20.84 | +0.29% | 12,551,195 |
| Mar 31, 2025 | $24.52 | $25.14 | $19.92 | $20.78 | -15.97% | 9,309,524 |
| Mar 24, 2025 | $25.11 | $25.97 | $24.54 | $24.73 | +0.04% | 5,503,200 |
| Mar 17, 2025 | $24.83 | $25.24 | $24.23 | $24.72 | -0.20% | 8,453,035 |
| Mar 10, 2025 | $24.74 | $25.31 | $23.61 | $24.77 | -1.08% | 10,082,233 |
| Mar 3, 2025 | $26.87 | $27.02 | $24.49 | $25.04 | -6.32% | 9,521,499 |
| Feb 24, 2025 | $26.76 | $27.23 | $26.15 | $26.73 | +0.83% | 9,053,031 |
| Feb 18, 2025 | $27.51 | $28.00 | $26.41 | $26.51 | -3.28% | 3,905,036 |
| Feb 10, 2025 | $27.87 | $28.01 | $27.05 | $27.41 | -1.37% | 5,532,064 |
| Feb 3, 2025 | $26.96 | $28.72 | $26.76 | $27.79 | -0.39% | 6,655,558 |
| Jan 27, 2025 | $28.19 | $28.41 | $27.34 | $27.90 | -0.21% | 6,441,008 |
| Jan 21, 2025 | $28.84 | $29.12 | $27.16 | $27.96 | -2.17% | 7,619,704 |
| Jan 13, 2025 | $26.10 | $29.18 | $25.99 | $28.58 | +8.88% | 7,602,141 |
| Jan 6, 2025 | $27.50 | $28.10 | $25.89 | $26.25 | -3.17% | 5,455,062 |
| Dec 30, 2024 | $26.98 | $27.43 | $26.35 | $27.11 | -0.11% | 3,563,473 |
| Dec 23, 2024 | $27.00 | $27.68 | $26.86 | $27.14 | -0.18% | 4,064,613 |
| Dec 16, 2024 | $29.31 | $29.79 | $26.26 | $27.19 | -7.42% | 13,597,182 |
| Dec 9, 2024 | $30.19 | $30.49 | $29.16 | $29.37 | -2.72% | 6,658,888 |
| Dec 2, 2024 | $30.98 | $31.35 | $29.82 | $30.19 | -2.64% | 6,410,666 |
| Nov 25, 2024 | $32.11 | $32.85 | $30.80 | $31.01 | -1.99% | 5,236,655 |
| Nov 18, 2024 | $30.93 | $31.70 | $29.60 | $31.64 | +2.46% | 5,801,258 |
| Nov 11, 2024 | $31.10 | $31.86 | $30.55 | $30.88 | +1.31% | 5,882,900 |
| Nov 4, 2024 | $28.23 | $31.74 | $27.55 | $30.48 | +7.44% | 12,284,829 |
| Oct 28, 2024 | $28.05 | $29.41 | $27.88 | $28.37 | +1.68% | 6,828,518 |
| Oct 21, 2024 | $27.48 | $28.62 | $26.54 | $27.90 | +1.53% | 10,801,661 |
| Oct 14, 2024 | $26.89 | $28.15 | $26.66 | $27.48 | +2.16% | 6,878,846 |
| Oct 7, 2024 | $25.60 | $26.95 | $25.28 | $26.90 | +4.79% | 6,515,335 |
| Sep 30, 2024 | $25.96 | $26.35 | $25.05 | $25.67 | -1.12% | 7,693,912 |
| Sep 23, 2024 | $25.83 | $26.26 | $25.56 | $25.96 | +0.62% | 10,801,433 |
| Sep 16, 2024 | $24.35 | $26.54 | $24.15 | $25.80 | +5.87% | 13,739,011 |
| Sep 9, 2024 | $23.81 | $24.39 | $22.95 | $24.37 | +3.09% | 8,641,829 |
| Sep 3, 2024 | $24.97 | $25.31 | $23.55 | $23.64 | -6.12% | 5,021,196 |
| Aug 26, 2024 | $25.15 | $25.38 | $24.37 | $25.18 | +0.84% | 8,914,596 |
| Aug 19, 2024 | $24.00 | $25.08 | $23.30 | $24.97 | +4.22% | 8,189,418 |
| Aug 12, 2024 | $23.56 | $24.09 | $22.87 | $23.96 | +3.45% | 6,610,229 |
| Aug 5, 2024 | $22.57 | $23.90 | $22.16 | $23.16 | -2.97% | 7,096,413 |
| Jul 29, 2024 | $27.07 | $27.08 | $23.30 | $23.87 | -11.56% | 12,577,192 |
| Jul 22, 2024 | $23.19 | $27.00 | $22.84 | $26.99 | +15.84% | 15,084,558 |
| Jul 15, 2024 | $21.78 | $24.32 | $21.74 | $23.30 | +8.68% | 12,878,276 |
| Jul 8, 2024 | $19.38 | $21.78 | $19.18 | $21.44 | +12.08% | 11,730,165 |
| Jul 1, 2024 | $19.87 | $20.15 | $19.08 | $19.13 | -3.82% | 8,418,639 |
| Jun 24, 2024 | $18.51 | $19.96 | $18.40 | $19.89 | +7.92% | 8,889,611 |
| Jun 17, 2024 | $18.40 | $18.93 | $18.22 | $18.43 | +0.16% | 6,509,785 |
| Jun 10, 2024 | $18.69 | $19.43 | $18.24 | $18.40 | -2.80% | 11,233,820 |
| Jun 3, 2024 | $19.42 | $19.51 | $18.20 | $18.93 | -1.82% | 10,832,139 |
| May 28, 2024 | $18.91 | $19.30 | $18.11 | $19.28 | +2.44% | 7,204,921 |
| May 20, 2024 | $20.39 | $20.47 | $18.66 | $18.82 | -7.84% | 7,235,619 |
| May 13, 2024 | $20.47 | $20.88 | $20.14 | $20.42 | +0.49% | 7,886,859 |
| May 6, 2024 | $20.37 | $20.61 | $19.77 | $20.32 | +0.74% | 8,443,473 |
| Apr 29, 2024 | $19.28 | $20.37 | $18.65 | $20.17 | +5.49% | 14,782,056 |
| Apr 22, 2024 | $18.31 | $20.31 | $18.22 | $19.12 | +4.42% | 13,732,654 |
| Apr 15, 2024 | $17.71 | $18.32 | $17.08 | $18.31 | +3.74% | 10,093,615 |
| Apr 8, 2024 | $18.55 | $19.10 | $17.62 | $17.65 | -3.87% | 9,905,661 |
| Apr 1, 2024 | $19.35 | $19.35 | $18.15 | $18.36 | -5.12% | 10,877,534 |
| Mar 25, 2024 | $18.33 | $19.47 | $18.31 | $19.35 | +5.85% | 8,897,384 |
| Mar 18, 2024 | $18.32 | $19.21 | $17.75 | $18.28 | +0.33% | 15,852,148 |
| Mar 11, 2024 | $19.48 | $19.70 | $18.21 | $18.22 | -6.61% | 28,076,965 |
| Mar 4, 2024 | $17.90 | $19.91 | $17.90 | $19.51 | +9.18% | 18,879,550 |
| Feb 26, 2024 | $18.12 | $18.28 | $17.18 | $17.87 | -1.54% | 15,047,877 |
| Feb 20, 2024 | $18.38 | $18.72 | $17.78 | $18.15 | -1.89% | 9,759,587 |
| Feb 12, 2024 | $18.88 | $19.61 | $18.10 | $18.50 | -1.80% | 18,094,504 |
| Feb 5, 2024 | $19.29 | $19.40 | $18.03 | $18.84 | -3.38% | 13,347,333 |
| Jan 29, 2024 | $20.35 | $21.26 | $18.78 | $19.50 | -4.46% | 18,966,797 |
| Jan 22, 2024 | $25.11 | $25.76 | $19.47 | $20.41 | -17.97% | 23,789,395 |
| Jan 16, 2024 | $24.43 | $24.92 | $23.89 | $24.88 | -0.24% | 4,604,502 |
| Jan 8, 2024 | $25.89 | $26.18 | $24.86 | $24.94 | -3.86% | 5,840,263 |
| Jan 2, 2024 | $26.46 | $27.20 | $25.34 | $25.94 | -2.77% | 7,218,248 |
| Dec 26, 2023 | $26.67 | $27.16 | $26.60 | $26.68 | +0.15% | 3,470,605 |
| Dec 18, 2023 | $27.42 | $27.47 | $26.30 | $26.64 | -1.99% | 7,154,350 |
| Dec 11, 2023 | $24.80 | $28.12 | $24.25 | $27.18 | +9.16% | 14,607,258 |
| Dec 4, 2023 | $23.63 | $24.93 | $23.61 | $24.90 | +4.23% | 7,815,893 |
| Nov 27, 2023 | $21.84 | $23.97 | $21.44 | $23.89 | +8.64% | 7,878,243 |
| Nov 20, 2023 | $22.77 | $22.82 | $21.72 | $21.99 | -3.47% | 4,477,457 |
| Nov 13, 2023 | $20.31 | $23.14 | $20.14 | $22.78 | +11.18% | 6,583,505 |
| Nov 6, 2023 | $21.81 | $21.89 | $20.04 | $20.49 | -5.84% | 5,801,209 |
| Oct 30, 2023 | $19.41 | $21.97 | $19.26 | $21.76 | +13.27% | 7,044,255 |
| Oct 23, 2023 | $18.78 | $19.81 | $17.97 | $19.21 | +1.91% | 12,847,199 |
| Oct 16, 2023 | $19.83 | $21.21 | $18.69 | $18.85 | -3.88% | 9,611,608 |
| Oct 9, 2023 | $19.61 | $20.40 | $19.54 | $19.61 | -1.31% | 5,531,681 |
| Oct 2, 2023 | $20.27 | $20.39 | $18.55 | $19.87 | -2.12% | 6,954,414 |
| Sep 25, 2023 | $19.45 | $20.50 | $19.33 | $20.30 | +4.00% | 11,477,124 |
| Sep 18, 2023 | $20.79 | $20.84 | $19.47 | $19.52 | -6.56% | 7,428,269 |
| Sep 11, 2023 | $20.55 | $21.00 | $20.04 | $20.89 | +2.55% | 5,533,597 |
| Sep 5, 2023 | $20.99 | $21.20 | $19.62 | $20.37 | -3.69% | 5,942,013 |
| Aug 28, 2023 | $19.81 | $21.32 | $19.80 | $21.15 | +7.25% | 6,194,268 |
| Aug 21, 2023 | $19.67 | $20.00 | $18.68 | $19.72 | +0.46% | 7,996,318 |
| Aug 14, 2023 | $21.39 | $21.39 | $19.29 | $19.63 | -8.57% | 8,336,410 |
| Aug 7, 2023 | $22.31 | $22.41 | $21.31 | $21.47 | -3.68% | 3,690,761 |
| Jul 31, 2023 | $22.33 | $22.70 | $21.46 | $22.29 | +0.22% | 7,426,065 |
| Jul 24, 2023 | $21.05 | $22.92 | $21.05 | $22.24 | +5.05% | 11,610,425 |
| Jul 17, 2023 | $21.50 | $23.75 | $20.32 | $21.17 | -1.95% | 14,385,643 |
| Jul 10, 2023 | $20.53 | $22.62 | $20.30 | $21.59 | +4.10% | 9,546,768 |
| Jul 3, 2023 | $20.29 | $21.01 | $19.65 | $20.74 | +2.27% | 7,264,230 |
| Jun 26, 2023 | $20.63 | $21.10 | $19.98 | $20.28 | -0.98% | 8,652,918 |
| Jun 20, 2023 | $22.54 | $22.56 | $20.40 | $20.48 | -9.38% | 6,181,835 |
| Jun 12, 2023 | $22.92 | $23.48 | $22.17 | $22.60 | -1.44% | 7,849,716 |
| Jun 5, 2023 | $21.98 | $24.03 | $21.28 | $22.93 | +3.90% | 9,889,063 |
| May 30, 2023 | $20.77 | $22.19 | $19.40 | $22.07 | +4.80% | 8,193,887 |
| May 22, 2023 | $20.76 | $22.31 | $20.35 | $21.06 | +2.78% | 9,888,387 |
| May 15, 2023 | $18.86 | $21.25 | $18.69 | $20.49 | +11.12% | 12,715,935 |
| May 8, 2023 | $20.40 | $20.46 | $18.01 | $18.44 | -8.03% | 10,028,335 |
| May 1, 2023 | $21.52 | $21.52 | $17.54 | $20.05 | -6.13% | 16,281,481 |
| Apr 24, 2023 | $21.47 | $21.91 | $19.75 | $21.36 | 0.00% | 11,487,646 |
| Apr 17, 2023 | $21.38 | $22.55 | $21.06 | $21.36 | -1.02% | 7,690,772 |
| Apr 10, 2023 | $21.60 | $22.70 | $21.37 | $21.58 | -0.83% | 10,399,109 |
| Apr 3, 2023 | $21.54 | $22.27 | $20.13 | $21.76 | +1.59% | 10,150,434 |
| Mar 27, 2023 | $21.14 | $21.61 | $20.40 | $21.42 | +4.39% | 11,991,274 |
| Mar 20, 2023 | $22.07 | $22.87 | $19.59 | $20.52 | -5.52% | 16,373,015 |
| Mar 13, 2023 | $22.21 | $22.99 | $20.25 | $21.72 | -9.20% | 24,823,317 |
| Mar 6, 2023 | $28.94 | $28.94 | $22.76 | $23.92 | -16.66% | 20,799,893 |
| Feb 27, 2023 | $30.68 | $30.86 | $28.58 | $28.70 | -5.75% | 52,396,002 |
| Feb 21, 2023 | $31.27 | $31.34 | $29.74 | $30.45 | -3.61% | 5,252,872 |
| Feb 13, 2023 | $31.87 | $32.05 | $31.22 | $31.59 | -0.85% | 3,868,369 |
| Feb 6, 2023 | $32.73 | $33.24 | $31.60 | $31.86 | -2.27% | 4,280,458 |
| Jan 30, 2023 | $29.81 | $32.95 | $29.81 | $32.60 | +8.49% | 6,718,648 |
| Jan 23, 2023 | $28.54 | $30.43 | $27.68 | $30.05 | +5.48% | 6,186,084 |
| Jan 17, 2023 | $29.24 | $29.24 | $27.37 | $28.49 | -2.33% | 5,404,626 |
| Jan 9, 2023 | $29.61 | $29.77 | $28.80 | $29.17 | -1.19% | 8,260,244 |
| Jan 3, 2023 | $30.24 | $30.31 | $28.54 | $29.52 | -2.02% | 4,162,542 |
| Dec 27, 2022 | $29.55 | $30.21 | $29.23 | $30.13 | +2.10% | 3,850,201 |
| Dec 19, 2022 | $29.60 | $31.40 | $29.17 | $29.51 | -0.03% | 5,890,913 |
| Dec 12, 2022 | $30.92 | $31.66 | $29.25 | $29.52 | -4.19% | 8,797,760 |
| Dec 5, 2022 | $33.67 | $33.67 | $30.76 | $30.81 | -9.20% | 4,160,948 |
| Nov 28, 2022 | $33.81 | $34.34 | $32.83 | $33.93 | -0.18% | 3,037,640 |
| Nov 21, 2022 | $33.90 | $34.17 | $33.64 | $33.99 | +0.18% | 2,509,281 |
| Nov 14, 2022 | $34.65 | $35.10 | $33.06 | $33.93 | -2.75% | 4,028,276 |
| Nov 7, 2022 | $34.17 | $35.53 | $33.42 | $34.89 | +2.35% | 3,322,879 |
| Oct 31, 2022 | $33.38 | $34.21 | $32.58 | $34.09 | +1.58% | 5,394,215 |
| Oct 24, 2022 | $31.41 | $33.57 | $30.79 | $33.56 | +7.70% | 5,359,843 |
| Oct 17, 2022 | $30.27 | $31.32 | $29.47 | $31.16 | +4.60% | 5,905,261 |
| Oct 10, 2022 | $29.40 | $30.73 | $28.68 | $29.79 | +2.37% | 6,536,841 |
| Oct 3, 2022 | $29.36 | $30.73 | $28.78 | $29.10 | +0.73% | 5,346,720 |
| Sep 26, 2022 | $29.49 | $30.46 | $28.53 | $28.89 | -2.96% | 6,195,857 |
| Sep 19, 2022 | $29.80 | $31.63 | $29.20 | $29.77 | -1.13% | 3,532,925 |
| Sep 12, 2022 | $30.94 | $31.34 | $29.33 | $30.11 | -2.30% | 4,053,851 |
| Sep 6, 2022 | $29.64 | $30.84 | $28.36 | $30.82 | +4.79% | 2,805,467 |
| Aug 29, 2022 | $30.73 | $30.73 | $29.26 | $29.41 | -4.91% | 3,350,919 |
| Aug 22, 2022 | $31.60 | $31.79 | $30.65 | $30.93 | -3.61% | 2,719,570 |
| Aug 15, 2022 | $31.72 | $32.83 | $31.72 | $32.09 | -0.12% | 2,676,744 |
| Aug 8, 2022 | $30.39 | $32.15 | $30.19 | $32.13 | +6.57% | 2,660,171 |
| Aug 1, 2022 | $30.03 | $30.56 | $29.41 | $30.15 | -0.07% | 3,647,199 |
| Jul 25, 2022 | $29.56 | $30.42 | $28.88 | $30.17 | +2.86% | 4,473,513 |
| Jul 18, 2022 | $29.45 | $30.48 | $28.92 | $29.33 | +0.48% | 4,293,838 |
| Jul 11, 2022 | $29.19 | $29.65 | $27.78 | $29.19 | -1.15% | 3,174,473 |
| Jul 5, 2022 | $29.27 | $29.83 | $28.36 | $29.53 | -0.97% | 2,894,410 |
| Jun 27, 2022 | $29.18 | $29.99 | $27.93 | $29.82 | +2.16% | 7,765,154 |
| Jun 21, 2022 | $28.29 | $29.35 | $27.14 | $29.19 | +5.68% | 3,046,147 |
| Jun 13, 2022 | $27.81 | $28.92 | $26.97 | $27.62 | -2.71% | 4,427,022 |
| Jun 6, 2022 | $30.62 | $31.33 | $28.12 | $28.39 | -6.24% | 4,198,572 |
| May 31, 2022 | $30.11 | $30.65 | $29.29 | $30.28 | -0.23% | 4,306,568 |
| May 23, 2022 | $29.24 | $30.36 | $28.04 | $30.35 | +5.46% | 4,438,004 |
| May 16, 2022 | $28.23 | $29.34 | $27.79 | $28.78 | +1.12% | 3,441,150 |
| May 9, 2022 | $28.48 | $29.29 | $27.61 | $28.46 | -1.52% | 3,127,972 |
| May 2, 2022 | $28.29 | $30.46 | $28.00 | $28.90 | +2.92% | 5,088,811 |
| Apr 25, 2022 | $31.15 | $31.21 | $27.95 | $28.08 | -10.49% | 4,763,895 |
| Apr 18, 2022 | $30.09 | $32.15 | $29.98 | $31.37 | +3.94% | 4,002,134 |
| Apr 11, 2022 | $30.28 | $30.83 | $29.22 | $30.18 | 0.00% | 2,332,301 |
| Apr 4, 2022 | $31.05 | $31.44 | $29.74 | $30.18 | -2.99% | 5,534,259 |
| Mar 28, 2022 | $33.83 | $34.45 | $30.98 | $31.11 | -8.69% | 6,603,769 |
| Mar 21, 2022 | $34.02 | $34.72 | $32.60 | $34.07 | +0.71% | 3,360,080 |
| Mar 14, 2022 | $36.04 | $36.04 | $32.95 | $33.83 | -4.06% | 4,593,786 |
| Mar 7, 2022 | $34.18 | $35.72 | $32.99 | $35.26 | +2.20% | 4,462,662 |
| Feb 28, 2022 | $36.27 | $36.68 | $33.81 | $34.50 | -6.68% | 4,021,118 |
| Feb 22, 2022 | $36.32 | $37.08 | $33.05 | $36.97 | +1.85% | 3,858,039 |
| Feb 14, 2022 | $36.06 | $37.59 | $35.49 | $36.30 | +1.03% | 4,359,756 |
| Feb 7, 2022 | $35.27 | $36.47 | $34.98 | $35.93 | +1.81% | 3,439,784 |
| Jan 31, 2022 | $34.45 | $35.53 | $33.74 | $35.29 | +2.20% | 3,953,970 |
| Jan 24, 2022 | $34.44 | $36.60 | $33.68 | $34.53 | -1.43% | 4,250,357 |
| Jan 18, 2022 | $37.03 | $37.22 | $34.49 | $35.03 | -5.20% | 3,420,998 |
| Jan 10, 2022 | $36.28 | $37.66 | $35.91 | $36.95 | +2.50% | 4,660,315 |
| Jan 3, 2022 | $33.29 | $36.13 | $33.08 | $36.05 | +10.18% | 4,218,706 |
| Dec 27, 2021 | $32.61 | $33.69 | $32.13 | $32.72 | +1.18% | 1,722,609 |
| Dec 20, 2021 | $30.85 | $32.77 | $30.09 | $32.34 | +3.36% | 3,041,509 |
| Dec 13, 2021 | $33.10 | $33.74 | $30.55 | $31.29 | -5.98% | 7,487,486 |
| Dec 6, 2021 | $33.15 | $34.16 | $32.95 | $33.28 | +2.27% | 2,736,349 |
| Nov 29, 2021 | $33.26 | $33.86 | $32.24 | $32.54 | -0.46% | 4,638,383 |
| Nov 22, 2021 | $34.86 | $34.86 | $31.95 | $32.69 | -3.97% | 2,158,571 |
| Nov 15, 2021 | $36.00 | $36.43 | $33.64 | $34.04 | -5.44% | 3,900,485 |
| Nov 8, 2021 | $36.76 | $36.93 | $35.58 | $36.00 | -1.48% | 2,125,793 |
| Nov 1, 2021 | $34.38 | $36.66 | $34.20 | $36.54 | +7.06% | 2,727,004 |
| Oct 25, 2021 | $35.60 | $35.69 | $33.54 | $34.13 | -3.64% | 3,234,440 |
| Oct 18, 2021 | $34.73 | $35.68 | $34.50 | $35.42 | +1.78% | 4,956,897 |
| Oct 11, 2021 | $40.68 | $40.79 | $32.95 | $34.80 | -13.80% | 10,126,888 |
| Oct 4, 2021 | $38.69 | $40.74 | $38.23 | $40.37 | +3.78% | 2,342,030 |
| Sep 27, 2021 | $37.57 | $39.83 | $37.33 | $38.90 | +4.91% | 5,699,373 |
| Sep 20, 2021 | $33.12 | $37.28 | $32.60 | $37.08 | +8.55% | 2,673,157 |
| Sep 13, 2021 | $34.13 | $34.31 | $32.97 | $34.16 | +1.49% | 2,450,427 |
| Sep 7, 2021 | $35.68 | $35.92 | $33.63 | $33.66 | -5.42% | 911,280 |
| Aug 30, 2021 | $37.00 | $37.09 | $35.38 | $35.59 | -3.58% | 1,164,844 |
| Aug 23, 2021 | $36.74 | $36.97 | $35.77 | $36.91 | +1.07% | 1,098,759 |
| Aug 16, 2021 | $36.92 | $37.45 | $35.27 | $36.52 | -1.85% | 1,314,821 |
| Aug 9, 2021 | $36.35 | $37.67 | $34.76 | $37.21 | +1.42% | 1,364,048 |
| Aug 2, 2021 | $34.93 | $37.00 | $34.29 | $36.69 | +5.01% | 1,433,858 |
| Jul 26, 2021 | $34.57 | $35.82 | $34.21 | $34.94 | +1.16% | 1,132,068 |
| Jul 19, 2021 | $33.70 | $35.44 | $33.22 | $34.54 | -0.55% | 1,579,044 |
| Jul 12, 2021 | $35.51 | $36.29 | $34.26 | $34.73 | -3.71% | 1,438,305 |
| Jul 6, 2021 | $37.03 | $37.30 | $34.21 | $36.07 | -3.84% | 2,196,167 |
| Jun 28, 2021 | $39.49 | $40.16 | $37.48 | $37.51 | -5.37% | 1,882,399 |
| Jun 21, 2021 | $38.90 | $40.58 | $38.03 | $39.64 | +2.91% | 3,846,693 |
| Jun 14, 2021 | $41.43 | $42.39 | $38.45 | $38.52 | -6.80% | 2,212,219 |
| Jun 7, 2021 | $43.20 | $43.60 | $41.00 | $41.33 | -3.88% | 1,613,736 |
| Jun 1, 2021 | $43.35 | $43.74 | $42.19 | $43.00 | -0.37% | 861,227 |
| May 24, 2021 | $43.65 | $43.65 | $41.33 | $43.16 | -0.85% | 1,423,928 |
| May 17, 2021 | $43.88 | $44.20 | $41.38 | $43.53 | -1.07% | 1,039,579 |
| May 10, 2021 | $43.92 | $44.75 | $40.98 | $44.00 | -0.68% | 1,331,676 |
| May 3, 2021 | $44.25 | $44.64 | $41.80 | $44.30 | +1.77% | 1,420,367 |
| Apr 26, 2021 | $44.23 | $44.99 | $43.08 | $43.53 | -1.40% | 1,674,541 |
| Apr 19, 2021 | $43.93 | $45.05 | $41.30 | $44.15 | +0.71% | 1,327,853 |
| Apr 12, 2021 | $44.61 | $44.87 | $42.32 | $43.84 | -1.02% | 1,010,104 |
| Apr 5, 2021 | $43.82 | $44.45 | $42.10 | $44.29 | +2.62% | 1,163,877 |
| Mar 29, 2021 | $43.99 | $45.03 | $42.66 | $43.16 | -4.32% | 1,411,029 |
| Mar 22, 2021 | $47.10 | $47.44 | $38.67 | $45.11 | -5.07% | 1,904,036 |
| Mar 15, 2021 | $49.90 | $50.21 | $46.20 | $47.52 | -5.81% | 2,386,628 |
| Mar 8, 2021 | $48.22 | $50.68 | $46.88 | $50.45 | +6.68% | 1,979,684 |
| Mar 1, 2021 | $45.53 | $47.59 | $44.46 | $47.29 | +6.77% | 2,234,632 |
| Feb 22, 2021 | $44.60 | $49.72 | $44.02 | $44.29 | -0.29% | 1,902,910 |
| Feb 16, 2021 | $43.24 | $44.53 | $43.06 | $44.42 | +3.09% | 999,685 |
| Feb 8, 2021 | $41.78 | $43.53 | $41.44 | $43.09 | +3.68% | 1,550,629 |
| Feb 1, 2021 | $38.63 | $41.99 | $38.22 | $41.56 | +7.89% | 1,309,403 |
| Jan 25, 2021 | $41.19 | $42.39 | $38.16 | $38.52 | -8.29% | 2,034,129 |
| Jan 19, 2021 | $41.93 | $42.47 | $40.40 | $42.00 | +0.29% | 1,342,791 |
| Jan 11, 2021 | $39.74 | $42.97 | $37.82 | $41.88 | +4.57% | 1,675,172 |
| Jan 4, 2021 | $36.00 | $40.55 | $34.63 | $40.05 | +11.56% | 3,193,930 |
| Dec 28, 2020 | $34.86 | $35.99 | $33.53 | $35.90 | +3.43% | 1,197,846 |
| Dec 21, 2020 | $34.54 | $34.92 | $33.34 | $34.71 | +0.96% | 794,735 |
| Dec 14, 2020 | $34.14 | $34.99 | $33.21 | $34.38 | +2.29% | 2,563,110 |
| Dec 7, 2020 | $34.37 | $35.34 | $33.39 | $33.61 | -3.17% | 1,473,173 |
| Nov 30, 2020 | $33.20 | $34.82 | $31.41 | $34.71 | +3.33% | 1,645,048 |
| Nov 23, 2020 | $33.88 | $36.00 | $32.50 | $33.59 | +0.60% | 1,484,939 |
| Nov 16, 2020 | $34.47 | $35.88 | $32.72 | $33.39 | +1.12% | 1,553,103 |
| Nov 9, 2020 | $30.59 | $35.34 | $29.00 | $33.02 | +19.29% | 1,790,541 |
| Nov 2, 2020 | $28.90 | $30.96 | $27.54 | $27.68 | -2.57% | 1,749,827 |
| Oct 26, 2020 | $27.79 | $28.57 | $25.07 | $28.41 | +0.89% | 1,700,482 |
| Oct 19, 2020 | $26.31 | $28.29 | $25.82 | $28.16 | +7.40% | 1,045,494 |
| Oct 12, 2020 | $26.04 | $26.76 | $24.84 | $26.22 | +0.50% | 1,192,059 |
| Oct 5, 2020 | $24.99 | $26.89 | $24.77 | $26.09 | +5.41% | 1,477,750 |
| Sep 28, 2020 | $23.50 | $24.98 | $23.07 | $24.75 | +7.19% | 1,302,836 |
| Sep 21, 2020 | $24.86 | $26.17 | $22.62 | $23.09 | -9.45% | 1,650,769 |
| Sep 14, 2020 | $25.57 | $26.48 | $24.90 | $25.50 | -0.08% | 2,575,296 |
| Sep 8, 2020 | $27.45 | $27.45 | $25.25 | $25.52 | -8.43% | 1,049,378 |
| Aug 31, 2020 | $27.98 | $28.49 | $27.01 | $27.87 | -1.10% | 1,688,393 |
| Aug 24, 2020 | $28.00 | $29.61 | $27.74 | $28.18 | +1.29% | 1,367,345 |
| Aug 17, 2020 | $30.11 | $30.40 | $27.65 | $27.82 | -8.20% | 2,632,275 |
| Aug 10, 2020 | $30.33 | $32.17 | $29.55 | $30.31 | +0.45% | 1,494,075 |
| Aug 3, 2020 | $29.14 | $30.20 | $27.72 | $30.17 | +4.29% | 1,399,055 |
| Jul 27, 2020 | $29.91 | $29.91 | $27.93 | $28.93 | -3.47% | 1,407,305 |
| Jul 20, 2020 | $28.30 | $31.19 | $28.16 | $29.97 | +4.68% | 2,178,923 |
| Jul 13, 2020 | $27.36 | $29.54 | $26.80 | $28.63 | +6.47% | 1,952,194 |
| Jul 6, 2020 | $27.56 | $28.06 | $25.38 | $26.89 | +0.41% | 1,964,483 |
| Jun 29, 2020 | $26.64 | $28.61 | $26.62 | $26.78 | +1.59% | 1,286,343 |
| Jun 22, 2020 | $27.72 | $28.83 | $25.98 | $26.36 | -5.42% | 2,477,377 |
| Jun 15, 2020 | $25.47 | $29.25 | $25.20 | $27.87 | +4.58% | 3,174,274 |
| Jun 8, 2020 | $30.18 | $31.31 | $25.52 | $26.65 | -9.32% | 3,086,803 |
| Jun 1, 2020 | $24.64 | $29.86 | $23.67 | $29.39 | +20.65% | 2,128,399 |
| May 26, 2020 | $23.57 | $27.27 | $22.56 | $24.36 | +8.31% | 1,773,723 |
| May 18, 2020 | $21.45 | $23.31 | $21.37 | $22.49 | +9.44% | 1,681,420 |
| May 11, 2020 | $23.83 | $23.95 | $19.11 | $20.55 | -14.91% | 2,481,795 |
| May 4, 2020 | $23.93 | $24.68 | $22.51 | $24.15 | -0.66% | 2,163,535 |
| Apr 27, 2020 | $25.38 | $29.15 | $23.71 | $24.31 | -2.60% | 2,646,561 |
| Apr 20, 2020 | $24.45 | $25.65 | $23.87 | $24.96 | -0.76% | 1,419,811 |
| Apr 13, 2020 | $28.39 | $28.39 | $22.97 | $25.15 | -10.50% | 2,055,631 |
| Apr 6, 2020 | $25.18 | $28.29 | $24.07 | $28.10 | +18.02% | 2,458,947 |
| Mar 30, 2020 | $25.33 | $27.15 | $23.29 | $23.81 | -6.15% | 2,608,562 |
| Mar 23, 2020 | $24.36 | $26.44 | $21.88 | $25.37 | +2.84% | 3,139,780 |
| Mar 16, 2020 | $25.01 | $29.33 | $23.55 | $24.67 | -13.10% | 4,944,480 |
| Mar 9, 2020 | $29.15 | $30.00 | $25.00 | $28.39 | -10.81% | 3,067,906 |
| Mar 2, 2020 | $33.25 | $35.21 | $30.75 | $31.83 | -4.13% | 2,832,062 |
| Feb 24, 2020 | $37.60 | $37.81 | $32.62 | $33.20 | -14.19% | 2,097,885 |
| Feb 18, 2020 | $39.14 | $39.47 | $38.61 | $38.69 | -2.03% | 886,965 |
| Feb 10, 2020 | $39.17 | $40.09 | $38.99 | $39.49 | +0.64% | 1,111,097 |
| Feb 3, 2020 | $38.98 | $40.73 | $38.84 | $39.24 | +1.40% | 978,599 |
| Jan 27, 2020 | $39.30 | $40.25 | $38.62 | $38.70 | -3.49% | 1,172,395 |
| Jan 21, 2020 | $39.62 | $40.45 | $38.79 | $40.10 | +0.45% | 1,514,340 |
| Jan 13, 2020 | $39.17 | $40.21 | $39.00 | $39.92 | +1.97% | 1,164,510 |
| Jan 6, 2020 | $40.06 | $40.30 | $38.80 | $39.15 | -3.31% | 1,219,613 |
| Dec 30, 2019 | $41.03 | $41.04 | $39.85 | $40.49 | -0.86% | 965,867 |
| Dec 23, 2019 | $41.36 | $41.36 | $40.61 | $40.84 | -1.07% | 815,966 |
| Dec 16, 2019 | $40.26 | $41.40 | $40.26 | $41.28 | +3.69% | 2,967,204 |
| Dec 9, 2019 | $38.80 | $40.33 | $38.68 | $39.81 | +2.08% | 1,061,084 |
| Dec 2, 2019 | $39.28 | $39.50 | $37.86 | $39.00 | -0.20% | 1,111,929 |
| Nov 25, 2019 | $39.22 | $39.84 | $39.04 | $39.08 | -0.33% | 808,447 |
| Nov 18, 2019 | $39.60 | $40.14 | $38.66 | $39.21 | -1.11% | 969,660 |
| Nov 11, 2019 | $40.51 | $40.79 | $39.50 | $39.65 | -2.60% | 987,282 |
| Nov 4, 2019 | $40.45 | $40.87 | $39.86 | $40.71 | +1.88% | 1,296,609 |
| Oct 28, 2019 | $38.66 | $40.32 | $38.40 | $39.96 | +3.39% | 1,622,869 |
| Oct 21, 2019 | $37.70 | $38.85 | $37.58 | $38.65 | +3.48% | 1,386,274 |
| Oct 14, 2019 | $36.08 | $37.45 | $35.82 | $37.35 | +3.49% | 1,052,432 |
| Oct 7, 2019 | $35.99 | $36.64 | $35.13 | $36.09 | +0.17% | 1,020,806 |
| Sep 30, 2019 | $37.22 | $37.26 | $35.06 | $36.03 | -2.87% | 1,300,374 |
| Sep 23, 2019 | $37.09 | $37.64 | $36.40 | $37.10 | -0.01% | 1,547,457 |
| Sep 16, 2019 | $37.06 | $37.83 | $36.54 | $37.10 | -1.15% | 2,316,273 |
| Sep 9, 2019 | $34.82 | $38.05 | $34.82 | $37.53 | +8.41% | 1,582,271 |
| Sep 3, 2019 | $34.13 | $35.57 | $33.43 | $34.62 | +0.32% | 992,888 |
| Aug 26, 2019 | $34.16 | $34.66 | $32.99 | $34.51 | +1.89% | 1,512,063 |
| Aug 19, 2019 | $35.00 | $35.48 | $33.72 | $33.87 | -1.66% | 1,207,760 |
| Aug 12, 2019 | $34.66 | $35.25 | $33.45 | $34.44 | -1.57% | 1,080,360 |
| Aug 5, 2019 | $34.93 | $35.26 | $33.29 | $34.99 | -1.91% | 1,408,381 |
| Jul 29, 2019 | $37.31 | $38.23 | $35.45 | $35.67 | -4.47% | 1,258,209 |
| Jul 22, 2019 | $35.47 | $37.59 | $34.96 | $37.34 | +4.83% | 1,363,411 |
| Jul 15, 2019 | $36.39 | $36.39 | $35.09 | $35.62 | -2.09% | 738,615 |
| Jul 8, 2019 | $36.41 | $36.69 | $35.39 | $36.38 | -0.87% | 894,896 |
| Jul 1, 2019 | $36.50 | $36.86 | $35.56 | $36.70 | +1.44% | 681,562 |
| Jun 24, 2019 | $35.28 | $36.77 | $34.50 | $36.18 | +2.26% | 1,734,130 |
| Jun 17, 2019 | $35.25 | $36.02 | $34.57 | $35.38 | +0.26% | 1,254,737 |
| Jun 10, 2019 | $34.48 | $35.48 | $34.35 | $35.29 | +2.83% | 893,946 |
| Jun 3, 2019 | $33.41 | $35.07 | $32.90 | $34.32 | +2.91% | 1,165,008 |
| May 28, 2019 | $35.16 | $35.33 | $33.14 | $33.35 | -5.47% | 1,156,990 |
| May 20, 2019 | $35.34 | $36.30 | $34.49 | $35.28 | -0.45% | 1,102,685 |
| May 13, 2019 | $37.14 | $37.14 | $35.35 | $35.44 | -6.14% | 1,661,483 |
| May 6, 2019 | $37.50 | $38.27 | $36.48 | $37.76 | -0.74% | 1,261,931 |
| Apr 29, 2019 | $36.94 | $38.10 | $36.62 | $38.04 | +3.62% | 1,704,032 |
| Apr 22, 2019 | $34.82 | $36.75 | $34.22 | $36.71 | +5.40% | 1,863,278 |
| Apr 15, 2019 | $35.39 | $35.57 | $34.52 | $34.83 | -1.36% | 855,378 |
| Apr 8, 2019 | $34.86 | $35.44 | $33.54 | $35.31 | +0.91% | 1,587,078 |
| Apr 1, 2019 | $32.88 | $35.05 | $32.86 | $34.99 | +7.04% | 1,591,223 |
| Mar 25, 2019 | $30.94 | $32.89 | $30.67 | $32.69 | +5.66% | 1,932,665 |
| Mar 18, 2019 | $34.86 | $35.25 | $30.65 | $30.94 | -12.00% | 2,765,849 |
| Mar 11, 2019 | $35.62 | $36.08 | $35.06 | $35.16 | -0.90% | 2,799,617 |
| Mar 4, 2019 | $37.88 | $38.08 | $35.12 | $35.48 | -6.36% | 1,538,813 |
| Feb 25, 2019 | $38.45 | $38.62 | $37.40 | $37.89 | -1.12% | 1,011,775 |
| Feb 19, 2019 | $37.03 | $38.46 | $36.85 | $38.32 | +2.76% | 1,121,043 |
| Feb 11, 2019 | $36.36 | $37.31 | $36.18 | $37.29 | +2.59% | 1,230,550 |
| Feb 4, 2019 | $37.08 | $37.48 | $36.21 | $36.35 | -2.00% | 1,119,695 |
| Jan 28, 2019 | $35.96 | $37.58 | $35.70 | $37.09 | +2.12% | 2,453,954 |
| Jan 22, 2019 | $38.10 | $38.53 | $35.31 | $36.32 | -5.14% | 2,758,158 |
| Jan 14, 2019 | $36.97 | $38.40 | $36.60 | $38.29 | +2.79% | 2,623,817 |
| Jan 7, 2019 | $37.62 | $38.04 | $36.65 | $37.25 | -0.35% | 2,389,974 |
| Dec 31, 2018 | $36.28 | $37.72 | $35.54 | $37.38 | +3.43% | 1,280,475 |
| Dec 24, 2018 | $34.19 | $36.51 | $33.87 | $36.14 | +4.78% | 1,420,886 |
| Dec 17, 2018 | $36.75 | $37.97 | $33.50 | $34.49 | -6.58% | 3,716,300 |
| Dec 10, 2018 | $38.47 | $38.65 | $36.83 | $36.92 | -4.00% | 1,525,303 |
| Dec 3, 2018 | $41.05 | $41.05 | $37.25 | $38.46 | -5.46% | 1,393,841 |
| Nov 26, 2018 | $39.26 | $40.76 | $38.96 | $40.68 | +4.41% | 1,495,714 |
| Nov 19, 2018 | $38.99 | $39.44 | $38.16 | $38.96 | -0.03% | 727,501 |
| Nov 12, 2018 | $38.28 | $38.99 | $37.16 | $38.97 | +3.26% | 1,433,774 |
| Nov 5, 2018 | $37.47 | $38.41 | $36.67 | $37.74 | +0.64% | 1,265,866 |
| Oct 29, 2018 | $36.98 | $37.96 | $36.49 | $37.50 | +3.42% | 1,358,499 |
| Oct 22, 2018 | $36.06 | $36.57 | $31.35 | $36.26 | +0.86% | 2,238,555 |
| Oct 15, 2018 | $36.75 | $37.64 | $35.90 | $35.95 | -2.18% | 1,580,673 |
| Oct 8, 2018 | $38.63 | $39.18 | $35.85 | $36.75 | -4.87% | 2,298,218 |
| Oct 1, 2018 | $38.89 | $39.66 | $37.79 | $38.63 | -0.36% | 1,094,566 |
| Sep 24, 2018 | $40.37 | $40.37 | $38.24 | $38.77 | -4.18% | 1,457,319 |
| Sep 17, 2018 | $40.90 | $41.29 | $40.26 | $40.46 | -1.08% | 2,151,592 |
| Sep 10, 2018 | $42.03 | $42.10 | $40.40 | $40.90 | -2.36% | 1,048,594 |
| Sep 4, 2018 | $42.19 | $42.57 | $41.31 | $41.89 | -0.85% | 940,141 |
| Aug 27, 2018 | $42.56 | $42.75 | $41.56 | $42.25 | -0.24% | 809,555 |
| Aug 20, 2018 | $42.48 | $43.61 | $42.22 | $42.35 | -0.26% | 1,036,835 |
| Aug 13, 2018 | $41.90 | $42.96 | $41.69 | $42.46 | +1.17% | 998,480 |
| Aug 6, 2018 | $41.24 | $42.22 | $40.91 | $41.97 | +1.65% | 732,799 |
| Jul 30, 2018 | $41.23 | $42.19 | $40.48 | $41.29 | -0.05% | 1,240,110 |
| Jul 23, 2018 | $42.06 | $43.09 | $40.98 | $41.31 | -2.16% | 1,304,946 |
| Jul 16, 2018 | $40.64 | $42.50 | $40.57 | $42.22 | +4.30% | 1,743,830 |
| Jul 9, 2018 | $42.17 | $42.90 | $40.42 | $40.48 | -3.55% | 1,855,112 |
| Jul 2, 2018 | $40.72 | $42.19 | $40.72 | $41.97 | +2.62% | 783,088 |
| Jun 25, 2018 | $42.99 | $43.17 | $40.88 | $40.90 | -5.21% | 1,316,990 |
| Jun 18, 2018 | $42.52 | $43.92 | $42.12 | $43.15 | +1.24% | 1,931,801 |
| Jun 11, 2018 | $44.40 | $44.65 | $42.25 | $42.62 | -3.92% | 1,827,819 |
| Jun 4, 2018 | $43.09 | $44.73 | $41.18 | $44.36 | +3.11% | 957,386 |
| May 29, 2018 | $42.87 | $43.37 | $41.80 | $43.02 | -0.14% | 986,557 |
| May 21, 2018 | $42.75 | $43.83 | $42.18 | $43.08 | +0.94% | 927,306 |
| May 14, 2018 | $41.85 | $43.60 | $41.66 | $42.68 | +2.03% | 1,271,719 |
| May 7, 2018 | $41.20 | $42.15 | $40.68 | $41.83 | +2.07% | 1,033,816 |
| Apr 30, 2018 | $41.59 | $42.24 | $39.55 | $40.98 | -0.92% | 2,165,502 |
| Apr 23, 2018 | $44.12 | $45.22 | $41.15 | $41.36 | -5.81% | 1,806,447 |
| Apr 16, 2018 | $43.40 | $44.20 | $42.91 | $43.91 | +1.57% | 1,255,256 |
| Apr 9, 2018 | $42.28 | $44.07 | $41.68 | $43.23 | +3.05% | 2,021,120 |
| Apr 2, 2018 | $41.82 | $43.07 | $40.65 | $41.95 | 0.00% | 1,178,093 |
| Mar 26, 2018 | $41.94 | $42.85 | $41.40 | $41.95 | +1.77% | 1,063,289 |
| Mar 19, 2018 | $44.12 | $44.81 | $40.83 | $41.22 | -6.62% | 1,752,243 |
| Mar 12, 2018 | $44.32 | $44.55 | $43.00 | $44.14 | -0.14% | 2,031,436 |
| Mar 5, 2018 | $42.53 | $44.44 | $41.99 | $44.20 | +3.08% | 1,214,414 |
| Feb 26, 2018 | $42.71 | $43.41 | $41.45 | $42.88 | +0.47% | 1,827,199 |
| Feb 20, 2018 | $42.53 | $43.21 | $42.03 | $42.68 | -0.28% | 597,567 |
| Feb 12, 2018 | $41.70 | $43.04 | $40.91 | $42.80 | +3.08% | 1,225,341 |
| Feb 5, 2018 | $42.84 | $43.55 | $39.79 | $41.52 | -4.35% | 1,620,496 |
| Jan 29, 2018 | $43.56 | $44.09 | $42.26 | $43.41 | -0.60% | 1,511,955 |
| Jan 22, 2018 | $45.47 | $46.00 | $43.05 | $43.67 | -4.30% | 1,328,324 |
| Jan 16, 2018 | $46.39 | $46.71 | $44.98 | $45.63 | -0.85% | 746,808 |
| Jan 8, 2018 | $44.04 | $46.34 | $43.74 | $46.02 | +4.09% | 1,070,412 |
| Jan 2, 2018 | $43.60 | $44.22 | $43.05 | $44.21 | +1.77% | 1,233,497 |
| Dec 26, 2017 | $44.59 | $45.00 | $42.64 | $43.44 | -2.95% | 701,816 |
| Dec 18, 2017 | $45.01 | $46.52 | $44.11 | $44.76 | +0.56% | 986,003 |
| Dec 11, 2017 | $44.99 | $45.25 | $43.13 | $44.51 | -1.09% | 2,762,073 |
| Dec 4, 2017 | $47.14 | $48.06 | $44.98 | $45.00 | -2.83% | 1,583,542 |
| Nov 27, 2017 | $43.52 | $47.36 | $43.09 | $46.31 | +6.01% | 1,724,671 |
| Nov 20, 2017 | $43.68 | $44.99 | $43.33 | $43.69 | +0.01% | 1,053,567 |
| Nov 13, 2017 | $41.88 | $43.73 | $41.39 | $43.68 | +3.34% | 1,819,701 |
| Nov 6, 2017 | $43.99 | $44.80 | $42.01 | $42.27 | -4.41% | 2,085,038 |
| Oct 30, 2017 | $43.61 | $44.93 | $42.39 | $44.22 | +0.29% | 5,336,420 |
| Oct 23, 2017 | $42.47 | $45.09 | $41.68 | $44.09 | +3.79% | 1,555,756 |
| Oct 16, 2017 | $41.45 | $42.70 | $41.25 | $42.48 | +2.34% | 1,535,657 |
| Oct 9, 2017 | $42.00 | $42.56 | $41.18 | $41.51 | -1.14% | 1,078,154 |
| Oct 2, 2017 | $42.10 | $42.70 | $41.09 | $41.99 | -0.28% | 1,167,947 |
| Sep 25, 2017 | $39.93 | $42.92 | $39.80 | $42.11 | +5.22% | 1,596,948 |
| Sep 18, 2017 | $38.01 | $40.10 | $37.95 | $40.02 | +5.62% | 1,231,248 |
| Sep 11, 2017 | $36.84 | $38.39 | $36.75 | $37.89 | +4.21% | 2,225,865 |
| Sep 5, 2017 | $37.49 | $37.53 | $35.67 | $36.36 | -3.58% | 1,054,387 |
| Aug 28, 2017 | $37.22 | $37.76 | $36.40 | $37.71 | +1.59% | 1,182,354 |
| Aug 21, 2017 | $36.65 | $37.29 | $36.00 | $37.12 | +1.25% | 935,625 |
| Aug 14, 2017 | $37.60 | $38.62 | $36.00 | $36.66 | -1.50% | 1,346,056 |
| Aug 7, 2017 | $39.24 | $39.85 | $36.87 | $37.22 | -5.32% | 1,322,051 |
| Jul 31, 2017 | $39.44 | $40.18 | $38.68 | $39.31 | +2.37% | 1,080,502 |
| Jul 24, 2017 | $39.18 | $40.34 | $38.21 | $38.40 | -1.97% | 1,385,389 |
| Jul 17, 2017 | $39.39 | $39.74 | $38.82 | $39.17 | -0.58% | 930,423 |
| Jul 10, 2017 | $39.93 | $40.18 | $38.99 | $39.40 | -1.62% | 1,021,317 |
| Jul 3, 2017 | $39.95 | $41.07 | $39.50 | $40.05 | +0.50% | 961,395 |
| Jun 26, 2017 | $38.73 | $40.69 | $38.29 | $39.85 | +2.94% | 1,616,447 |
| Jun 19, 2017 | $40.48 | $40.65 | $38.61 | $38.71 | -3.83% | 1,476,505 |
| Jun 12, 2017 | $40.98 | $41.49 | $39.55 | $40.25 | -1.83% | 2,687,556 |
| Jun 5, 2017 | $37.61 | $41.37 | $36.97 | $41.00 | +9.01% | 1,733,151 |
| May 30, 2017 | $37.85 | $38.34 | $36.10 | $37.61 | -1.26% | 1,199,318 |
| May 22, 2017 | $37.81 | $39.15 | $37.52 | $38.09 | +1.11% | 1,176,575 |
| May 15, 2017 | $39.07 | $39.52 | $37.23 | $37.67 | -3.48% | 1,901,017 |
| May 8, 2017 | $39.98 | $40.78 | $38.55 | $39.03 | -2.84% | 1,687,701 |
| May 1, 2017 | $39.81 | $40.63 | $39.27 | $40.17 | +1.67% | 1,237,342 |
| Apr 24, 2017 | $40.16 | $41.15 | $39.43 | $39.51 | +1.07% | 1,551,319 |
| Apr 17, 2017 | $37.19 | $39.33 | $36.85 | $39.09 | +5.59% | 1,644,198 |
| Apr 10, 2017 | $37.69 | $38.34 | $36.89 | $37.02 | -1.86% | 1,349,623 |
| Apr 3, 2017 | $39.05 | $39.09 | $37.09 | $37.72 | -3.26% | 1,434,518 |
| Mar 27, 2017 | $36.96 | $39.41 | $36.52 | $38.99 | +3.37% | 1,857,915 |
| Mar 20, 2017 | $40.03 | $40.03 | $36.38 | $37.72 | -6.40% | 2,102,809 |
| Mar 13, 2017 | $38.91 | $40.53 | $38.57 | $40.30 | +3.44% | 4,775,782 |
| Mar 6, 2017 | $39.66 | $39.83 | $38.39 | $38.96 | -2.79% | 1,228,982 |
| Feb 27, 2017 | $40.73 | $41.26 | $39.70 | $40.08 | -1.79% | 1,535,816 |
| Feb 21, 2017 | $41.06 | $41.49 | $40.51 | $40.81 | -0.39% | 1,124,331 |
| Feb 13, 2017 | $39.61 | $41.12 | $39.14 | $40.97 | +4.38% | 2,070,684 |
| Feb 6, 2017 | $39.45 | $39.79 | $38.13 | $39.25 | -1.56% | 1,725,114 |
| Jan 30, 2017 | $40.50 | $40.60 | $38.55 | $39.87 | -2.45% | 2,500,255 |
| Jan 23, 2017 | $40.97 | $43.68 | $40.38 | $40.87 | -0.68% | 2,048,673 |
| Jan 17, 2017 | $41.74 | $42.02 | $40.51 | $41.15 | -2.40% | 1,659,662 |
| Jan 9, 2017 | $43.93 | $44.11 | $41.16 | $42.16 | -4.90% | 5,202,416 |
| Jan 3, 2017 | $45.41 | $45.68 | $43.37 | $44.33 | -0.78% | 1,446,678 |
| Dec 27, 2016 | $44.94 | $45.21 | $44.29 | $44.68 | -0.49% | 587,814 |
| Dec 19, 2016 | $43.45 | $45.27 | $42.90 | $44.90 | +2.93% | 956,655 |
| Dec 12, 2016 | $44.65 | $45.25 | $43.05 | $43.62 | -2.26% | 2,625,789 |
| Dec 5, 2016 | $41.70 | $45.14 | $41.28 | $44.63 | +8.04% | 1,754,809 |
| Nov 28, 2016 | $39.75 | $41.35 | $38.01 | $41.31 | +3.35% | 1,569,483 |
| Nov 21, 2016 | $39.26 | $40.30 | $38.57 | $39.97 | +2.12% | 746,045 |
| Nov 14, 2016 | $38.31 | $39.32 | $37.68 | $39.14 | – | 1,839,574 |
Seasonality
COLB 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 | -1.5% | -0.5% | -8.1% | -0.4% | -0.3% | 2.6% | 4.3% | -0.6% | -0.6% | 5.0% | 6.5% | -0.4% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.3% | -2.2% | -3.6% | 7.9% | 1.4% | 8.1% | -2.4% | -4.1% | -3.5% | 7.3% | ||
| 2025 | 3.3% | -2.9% | -6.7% | -10.1% | 5.9% | 0.0% | 1.8% | 14.0% | -3.8% | 4.1% | 4.8% | 0.8% |
| 2024 | -24.4% | -8.4% | 6.9% | -2.8% | 4.4% | 3.2% | 31.5% | -2.3% | 3.7% | 9.2% | 10.0% | -12.9% |
| 2023 | 2.6% | -2.9% | -28.0% | -0.3% | -4.6% | 1.2% | 10.2% | -6.7% | -0.9% | -3.1% | 15.9% | 18.9% |
| 2022 | 6.3% | 6.3% | -11.9% | -13.0% | 8.5% | -5.0% | 5.3% | 0.3% | -3.5% | 17.0% | 1.8% | -11.5% |
| 2021 | 7.3% | 15.7% | -2.7% | 1.0% | -0.2% | -10.7% | -9.4% | 4.9% | 4.5% | -9.5% | -3.7% | -0.4% |
| 2020 | -4.9% | -13.1% | -19.3% | 0.7% | -8.5% | 16.4% | 2.1% | -2.6% | -14.5% | 19.1% | 12.4% | 13.6% |
| 2019 | 1.3% | 4.2% | -13.7% | 14.8% | -10.2% | 8.5% | 4.2% | -7.7% | 6.9% | 6.5% | 0.1% | 4.1% |
| 2018 | -0.8% | -2.5% | 0.4% | -4.1% | 6.4% | -3.8% | 0.1% | 3.9% | -8.2% | -4.3% | 10.9% | -10.8% |
| 2017 | -11.0% | 0.9% | -2.3% | 1.3% | -6.6% | 8.6% | -0.0% | -6.2% | 13.3% | 3.8% | 6.0% | -5.8% |