SouthState Bank Corp (SSB) stock
SSBNYSEState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 18/308% below fair value
$105.17−0.93 (-0.88%)
Close on Oct 30, 2026Market cap $10.20BP/E 11.2Yield 2.17%
Price history
SouthState Bank share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$105.17
-0.88% on the day
52-week range
$84.48 – $112.20
-6.3% from the high
Change over 52 weeks
+19.3%
From $88.14 on Oct 30, 2025
Average volume
796,529
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $106.02 | $107.66 | $103.95 | $105.17 | -0.32% | 3,749,630 |
| Oct 19, 2026 | $101.69 | $106.45 | $100.73 | $105.51 | +3.38% | 4,656,230 |
| Oct 12, 2026 | $99.73 | $103.60 | $98.00 | $102.06 | +1.81% | 3,609,342 |
| Oct 5, 2026 | $102.11 | $102.11 | $98.21 | $100.25 | -1.63% | 3,669,927 |
| Sep 28, 2026 | $102.22 | $102.66 | $97.59 | $101.91 | -0.54% | 3,489,705 |
| Sep 21, 2026 | $103.95 | $104.33 | $101.57 | $102.46 | -0.95% | 3,134,255 |
| Sep 14, 2026 | $105.97 | $107.25 | $102.00 | $103.44 | -2.40% | 3,789,180 |
| Sep 8, 2026 | $107.89 | $108.17 | $104.50 | $105.98 | -1.85% | 2,182,243 |
| Aug 31, 2026 | $105.80 | $108.40 | $103.75 | $107.98 | +1.89% | 3,668,635 |
| Aug 24, 2026 | $106.65 | $108.08 | $105.00 | $105.98 | -0.82% | 3,350,886 |
| Aug 17, 2026 | $111.10 | $112.20 | $105.73 | $106.86 | -4.24% | 3,021,630 |
| Aug 10, 2026 | $107.68 | $111.79 | $107.48 | $111.59 | +3.21% | 4,320,051 |
| Aug 3, 2026 | $104.27 | $110.47 | $104.27 | $108.12 | +2.88% | 5,308,891 |
| Jul 27, 2026 | $106.57 | $107.40 | $104.58 | $105.09 | -0.86% | 4,113,574 |
| Jul 20, 2026 | $102.88 | $107.20 | $100.06 | $106.00 | +2.72% | 4,854,197 |
| Jul 13, 2026 | $99.96 | $104.34 | $99.35 | $103.19 | +3.52% | 4,097,640 |
| Jul 6, 2026 | $99.57 | $101.33 | $96.85 | $99.68 | -0.48% | 3,927,149 |
| Jun 29, 2026 | $100.85 | $102.17 | $99.21 | $100.16 | -1.19% | 3,530,065 |
| Jun 22, 2026 | $96.72 | $101.73 | $96.59 | $101.37 | +5.01% | 5,049,463 |
| Jun 15, 2026 | $99.86 | $100.18 | $95.50 | $96.53 | -2.46% | 3,536,710 |
| Jun 8, 2026 | $95.33 | $98.98 | $94.49 | $98.96 | +3.82% | 4,152,802 |
| Jun 1, 2026 | $93.85 | $96.07 | $92.05 | $95.32 | +0.60% | 3,013,046 |
| May 26, 2026 | $94.76 | $96.13 | $93.67 | $94.75 | +0.16% | 2,175,888 |
| May 18, 2026 | $92.85 | $94.76 | $91.43 | $94.60 | +2.58% | 3,552,139 |
| May 11, 2026 | $96.40 | $96.83 | $91.13 | $92.22 | -4.22% | 3,811,763 |
| May 4, 2026 | $96.71 | $99.92 | $95.93 | $96.28 | -1.23% | 4,036,107 |
| Apr 27, 2026 | $94.91 | $99.38 | $94.73 | $97.48 | +2.76% | 4,679,943 |
| Apr 20, 2026 | $99.43 | $100.79 | $93.80 | $94.86 | -5.07% | 5,245,950 |
| Apr 13, 2026 | $97.09 | $101.00 | $96.49 | $99.93 | +2.32% | 4,630,447 |
| Apr 6, 2026 | $93.83 | $99.57 | $93.11 | $97.66 | +3.99% | 4,206,056 |
| Mar 30, 2026 | $90.50 | $94.73 | $89.75 | $93.91 | +4.66% | 2,991,803 |
| Mar 23, 2026 | $92.37 | $93.15 | $89.44 | $89.73 | +0.07% | 4,024,321 |
| Mar 16, 2026 | $91.55 | $91.94 | $87.48 | $89.67 | -0.84% | 5,553,224 |
| Mar 9, 2026 | $93.24 | $95.59 | $89.41 | $90.43 | -4.41% | 4,196,868 |
| Mar 2, 2026 | $96.99 | $100.33 | $92.06 | $94.60 | -4.12% | 4,144,024 |
| Feb 23, 2026 | $105.12 | $105.57 | $97.09 | $98.67 | -6.42% | 5,557,248 |
| Feb 17, 2026 | $104.36 | $106.00 | $101.72 | $105.44 | +1.28% | 3,768,432 |
| Feb 9, 2026 | $106.95 | $108.12 | $100.59 | $104.11 | -3.44% | 3,231,049 |
| Feb 2, 2026 | $102.10 | $108.46 | $101.96 | $107.82 | +5.36% | 5,118,048 |
| Jan 26, 2026 | $100.50 | $103.53 | $99.24 | $102.33 | +2.14% | 4,759,585 |
| Jan 20, 2026 | $97.21 | $105.25 | $96.59 | $100.19 | +1.79% | 4,644,579 |
| Jan 12, 2026 | $97.69 | $99.43 | $96.40 | $98.43 | +0.76% | 2,889,104 |
| Jan 5, 2026 | $94.05 | $99.65 | $93.96 | $97.69 | +3.67% | 3,324,353 |
| Dec 29, 2025 | $95.94 | $96.21 | $92.60 | $94.23 | -1.61% | 2,267,536 |
| Dec 22, 2025 | $97.01 | $98.02 | $95.26 | $95.77 | -1.45% | 1,696,360 |
| Dec 15, 2025 | $97.17 | $98.94 | $96.15 | $97.18 | +1.14% | 5,727,796 |
| Dec 8, 2025 | $92.11 | $96.73 | $91.42 | $96.08 | +4.28% | 4,988,420 |
| Dec 1, 2025 | $89.14 | $93.23 | $88.44 | $92.14 | +2.94% | 3,390,632 |
| Nov 24, 2025 | $87.46 | $90.99 | $86.67 | $89.51 | +1.66% | 2,681,733 |
| Nov 17, 2025 | $88.91 | $89.44 | $84.48 | $88.05 | -0.92% | 3,914,161 |
| Nov 10, 2025 | $88.17 | $90.50 | $87.56 | $88.87 | +1.16% | 4,046,830 |
| Nov 3, 2025 | $87.99 | $89.16 | $86.00 | $87.85 | -0.90% | 4,536,204 |
| Oct 27, 2025 | $90.61 | $91.05 | $86.61 | $88.65 | -2.01% | 4,685,501 |
| Oct 20, 2025 | $93.42 | $95.80 | $89.49 | $90.47 | -2.16% | 5,009,433 |
| Oct 13, 2025 | $95.04 | $99.84 | $90.20 | $92.47 | -1.50% | 3,475,350 |
| Oct 6, 2025 | $100.15 | $102.18 | $93.81 | $93.88 | -5.52% | 3,314,546 |
| Sep 29, 2025 | $101.68 | $101.83 | $97.54 | $99.37 | -1.78% | 3,533,074 |
| Sep 22, 2025 | $100.76 | $102.17 | $99.18 | $101.17 | -0.22% | 2,506,637 |
| Sep 15, 2025 | $101.43 | $103.63 | $98.86 | $101.39 | +0.14% | 4,587,347 |
| Sep 8, 2025 | $103.41 | $103.48 | $100.12 | $101.25 | -1.71% | 3,068,295 |
| Sep 2, 2025 | $100.78 | $105.00 | $100.22 | $103.01 | +0.93% | 4,016,377 |
| Aug 25, 2025 | $100.17 | $102.61 | $98.79 | $102.06 | +1.63% | 3,299,590 |
| Aug 18, 2025 | $95.33 | $100.93 | $95.01 | $100.42 | +5.26% | 2,849,304 |
| Aug 11, 2025 | $92.27 | $97.80 | $91.99 | $95.40 | +3.45% | 3,767,163 |
| Aug 4, 2025 | $93.33 | $94.50 | $91.29 | $92.22 | -0.58% | 4,056,770 |
| Jul 28, 2025 | $98.96 | $98.96 | $90.41 | $92.76 | -5.83% | 5,275,231 |
| Jul 21, 2025 | $98.16 | $101.55 | $95.35 | $98.50 | +0.71% | 7,205,888 |
| Jul 14, 2025 | $97.00 | $99.00 | $93.88 | $97.81 | +0.69% | 4,100,748 |
| Jul 7, 2025 | $96.57 | $98.52 | $95.30 | $97.14 | +0.28% | 3,518,488 |
| Jun 30, 2025 | $91.82 | $98.34 | $91.16 | $96.87 | +6.47% | 3,964,619 |
| Jun 23, 2025 | $85.53 | $92.88 | $85.49 | $90.98 | +5.82% | 19,767,438 |
| Jun 16, 2025 | $86.52 | $87.04 | $84.56 | $85.98 | +0.89% | 4,596,348 |
| Jun 9, 2025 | $90.46 | $91.97 | $84.91 | $85.22 | -5.02% | 3,433,646 |
| Jun 2, 2025 | $87.28 | $89.77 | $85.62 | $89.72 | +2.19% | 2,934,149 |
| May 26, 2025 | $85.84 | $90.05 | $85.62 | $87.80 | +0.23% | 4,269,143 |
| May 19, 2025 | $90.23 | $91.58 | $85.62 | $87.60 | -4.04% | 3,883,601 |
| May 12, 2025 | $93.07 | $94.26 | $89.96 | $91.29 | +2.87% | 4,278,786 |
| May 5, 2025 | $88.19 | $90.68 | $86.79 | $88.74 | -0.72% | 3,457,781 |
| Apr 28, 2025 | $87.51 | $89.79 | $84.71 | $89.38 | +2.31% | 3,734,162 |
| Apr 21, 2025 | $84.26 | $91.86 | $82.60 | $87.36 | +2.99% | 4,133,656 |
| Apr 14, 2025 | $82.90 | $85.58 | $80.54 | $84.82 | +4.14% | 2,628,842 |
| Apr 7, 2025 | $79.34 | $88.79 | $77.74 | $81.45 | -0.04% | 5,568,373 |
| Mar 31, 2025 | $91.20 | $94.79 | $77.88 | $81.48 | -11.65% | 4,238,094 |
| Mar 24, 2025 | $94.27 | $96.27 | $91.04 | $92.22 | -0.25% | 3,118,242 |
| Mar 17, 2025 | $91.14 | $95.20 | $91.05 | $92.45 | +0.93% | 5,603,981 |
| Mar 10, 2025 | $91.58 | $92.74 | $89.08 | $91.60 | -1.43% | 3,412,741 |
| Mar 3, 2025 | $100.82 | $102.05 | $90.36 | $92.93 | -7.81% | 3,250,129 |
| Feb 24, 2025 | $100.21 | $101.31 | $98.00 | $100.80 | +1.49% | 2,465,310 |
| Feb 18, 2025 | $102.08 | $103.78 | $99.12 | $99.32 | -2.85% | 2,212,405 |
| Feb 10, 2025 | $106.69 | $106.69 | $101.79 | $102.23 | -4.11% | 2,340,180 |
| Feb 3, 2025 | $103.31 | $108.18 | $102.11 | $106.61 | +0.97% | 2,641,488 |
| Jan 27, 2025 | $105.52 | $109.64 | $103.93 | $105.59 | +1.85% | 4,420,610 |
| Jan 21, 2025 | $100.69 | $106.73 | $98.42 | $103.67 | +3.96% | 3,669,893 |
| Jan 13, 2025 | $92.13 | $101.01 | $91.68 | $99.72 | +7.54% | 4,548,141 |
| Jan 6, 2025 | $98.00 | $100.07 | $92.68 | $92.73 | -4.82% | 4,054,685 |
| Dec 30, 2024 | $99.84 | $101.41 | $95.01 | $97.43 | -3.17% | 7,632,924 |
| Dec 23, 2024 | $99.46 | $102.53 | $98.94 | $100.62 | +0.41% | 1,333,386 |
| Dec 16, 2024 | $109.07 | $109.66 | $98.22 | $100.21 | -7.82% | 4,318,425 |
| Dec 9, 2024 | $111.62 | $111.83 | $106.64 | $108.71 | -2.00% | 2,201,078 |
| Dec 2, 2024 | $111.66 | $112.21 | $108.36 | $110.93 | +0.22% | 2,956,665 |
| Nov 25, 2024 | $110.00 | $114.27 | $110.00 | $110.69 | +1.55% | 2,378,839 |
| Nov 18, 2024 | $107.13 | $109.17 | $102.98 | $109.00 | +2.76% | 2,426,751 |
| Nov 11, 2024 | $110.00 | $113.14 | $104.84 | $106.07 | -2.14% | 2,987,968 |
| Nov 4, 2024 | $96.45 | $111.99 | $95.01 | $108.39 | +11.26% | 3,901,276 |
| Oct 28, 2024 | $96.97 | $101.50 | $96.21 | $97.42 | +1.71% | 2,166,342 |
| Oct 21, 2024 | $101.75 | $101.75 | $95.56 | $95.78 | -5.57% | 2,639,749 |
| Oct 14, 2024 | $99.37 | $103.82 | $98.64 | $101.43 | +2.38% | 2,595,998 |
| Oct 7, 2024 | $95.74 | $99.58 | $94.53 | $99.07 | +2.73% | 1,791,132 |
| Sep 30, 2024 | $95.52 | $98.03 | $92.97 | $96.44 | +0.72% | 2,076,893 |
| Sep 23, 2024 | $99.31 | $99.62 | $94.53 | $95.75 | -3.07% | 2,176,956 |
| Sep 16, 2024 | $95.92 | $102.82 | $94.45 | $98.78 | +4.08% | 3,869,241 |
| Sep 9, 2024 | $93.43 | $95.02 | $88.99 | $94.91 | +1.69% | 1,882,937 |
| Sep 3, 2024 | $96.00 | $97.75 | $92.93 | $93.33 | -3.87% | 1,331,748 |
| Aug 26, 2024 | $97.42 | $97.94 | $94.12 | $97.09 | +0.49% | 2,279,318 |
| Aug 19, 2024 | $91.53 | $97.90 | $90.44 | $96.62 | +5.50% | 1,767,476 |
| Aug 12, 2024 | $88.98 | $92.52 | $86.38 | $91.58 | +3.88% | 2,162,710 |
| Aug 5, 2024 | $85.98 | $90.36 | $84.90 | $88.16 | -2.99% | 2,764,932 |
| Jul 29, 2024 | $101.19 | $101.32 | $88.69 | $90.88 | -9.28% | 3,217,952 |
| Jul 22, 2024 | $89.77 | $100.46 | $88.45 | $100.18 | +11.34% | 4,509,278 |
| Jul 15, 2024 | $84.43 | $92.00 | $84.19 | $89.98 | +7.92% | 4,180,416 |
| Jul 8, 2024 | $76.12 | $84.00 | $74.69 | $83.38 | +10.48% | 2,678,821 |
| Jul 1, 2024 | $76.38 | $77.56 | $75.18 | $75.47 | -1.24% | 1,589,779 |
| Jun 24, 2024 | $73.36 | $77.05 | $72.74 | $76.42 | +4.93% | 2,734,247 |
| Jun 17, 2024 | $71.01 | $73.81 | $70.68 | $72.83 | +2.15% | 2,767,079 |
| Jun 10, 2024 | $73.00 | $75.06 | $70.90 | $71.30 | -3.44% | 2,583,375 |
| Jun 3, 2024 | $78.59 | $78.96 | $73.43 | $73.84 | -4.49% | 2,365,717 |
| May 28, 2024 | $78.66 | $78.66 | $74.55 | $77.31 | +0.16% | 2,374,568 |
| May 20, 2024 | $80.56 | $81.20 | $75.85 | $77.19 | -4.53% | 3,894,625 |
| May 13, 2024 | $81.63 | $82.38 | $80.09 | $80.85 | -0.38% | 1,361,628 |
| May 6, 2024 | $79.50 | $81.38 | $78.93 | $81.16 | +3.30% | 1,760,167 |
| Apr 29, 2024 | $77.62 | $79.75 | $75.64 | $78.57 | +0.80% | 2,125,248 |
| Apr 22, 2024 | $78.34 | $80.55 | $77.60 | $77.95 | -0.49% | 2,452,064 |
| Apr 15, 2024 | $78.87 | $79.93 | $75.86 | $78.33 | -0.29% | 2,408,141 |
| Apr 8, 2024 | $81.80 | $83.05 | $77.51 | $78.56 | -3.48% | 1,843,163 |
| Apr 1, 2024 | $84.52 | $84.52 | $79.58 | $81.39 | -4.28% | 1,996,752 |
| Mar 25, 2024 | $81.50 | $85.17 | $80.59 | $85.03 | +4.43% | 1,171,814 |
| Mar 18, 2024 | $80.04 | $83.97 | $79.07 | $81.42 | +1.79% | 2,032,339 |
| Mar 11, 2024 | $83.72 | $83.91 | $79.69 | $79.99 | -4.52% | 2,648,282 |
| Mar 4, 2024 | $82.59 | $85.72 | $81.86 | $83.78 | +1.79% | 1,734,242 |
| Feb 26, 2024 | $81.78 | $84.90 | $81.09 | $82.31 | -0.34% | 1,637,966 |
| Feb 20, 2024 | $83.83 | $85.42 | $82.18 | $82.59 | -3.23% | 1,456,222 |
| Feb 12, 2024 | $82.29 | $85.99 | $77.68 | $85.35 | +3.58% | 2,600,997 |
| Feb 5, 2024 | $79.70 | $82.49 | $77.84 | $82.40 | +1.94% | 2,223,686 |
| Jan 29, 2024 | $84.82 | $87.18 | $78.60 | $80.83 | -4.32% | 2,730,169 |
| Jan 22, 2024 | $82.49 | $85.16 | $80.90 | $84.48 | +3.55% | 2,396,281 |
| Jan 16, 2024 | $79.31 | $81.63 | $77.64 | $81.58 | +1.15% | 1,237,623 |
| Jan 8, 2024 | $82.85 | $83.65 | $80.17 | $80.65 | -2.51% | 1,379,299 |
| Jan 2, 2024 | $83.70 | $85.84 | $80.87 | $82.73 | -2.04% | 1,834,842 |
| Dec 26, 2023 | $85.69 | $86.58 | $84.27 | $84.45 | -0.95% | 1,312,872 |
| Dec 18, 2023 | $87.43 | $87.43 | $83.85 | $85.26 | -1.76% | 2,288,714 |
| Dec 11, 2023 | $79.78 | $87.77 | $78.83 | $86.79 | +8.68% | 3,212,673 |
| Dec 4, 2023 | $77.71 | $81.41 | $77.71 | $79.86 | +1.59% | 1,854,336 |
| Nov 27, 2023 | $73.22 | $78.86 | $72.12 | $78.61 | +6.73% | 2,358,742 |
| Nov 20, 2023 | $74.91 | $75.42 | $73.12 | $73.65 | -2.32% | 939,486 |
| Nov 13, 2023 | $68.41 | $76.45 | $67.72 | $75.40 | +9.56% | 2,412,581 |
| Nov 6, 2023 | $72.71 | $73.05 | $67.78 | $68.82 | -5.57% | 1,509,479 |
| Oct 30, 2023 | $66.47 | $73.70 | $65.18 | $72.88 | +10.93% | 2,345,161 |
| Oct 23, 2023 | $65.43 | $67.27 | $63.36 | $65.70 | +0.21% | 2,332,296 |
| Oct 16, 2023 | $67.75 | $70.38 | $65.26 | $65.56 | -1.96% | 2,412,053 |
| Oct 9, 2023 | $67.61 | $69.51 | $66.49 | $66.87 | -1.76% | 1,456,070 |
| Oct 2, 2023 | $67.04 | $68.62 | $64.13 | $68.07 | +1.05% | 2,140,621 |
| Sep 25, 2023 | $67.37 | $68.82 | $65.69 | $67.36 | -0.21% | 1,689,315 |
| Sep 18, 2023 | $70.07 | $70.25 | $67.22 | $67.50 | -3.32% | 1,655,450 |
| Sep 11, 2023 | $70.17 | $71.03 | $68.70 | $69.82 | -0.16% | 2,443,252 |
| Sep 5, 2023 | $74.35 | $74.67 | $68.66 | $69.93 | -6.54% | 1,322,492 |
| Aug 28, 2023 | $70.38 | $75.21 | $70.38 | $74.82 | +7.08% | 1,651,159 |
| Aug 21, 2023 | $72.34 | $72.84 | $68.54 | $69.87 | -3.15% | 1,749,571 |
| Aug 14, 2023 | $74.57 | $75.36 | $71.56 | $72.14 | -4.49% | 1,442,891 |
| Aug 7, 2023 | $78.35 | $79.05 | $74.24 | $75.53 | -3.60% | 1,525,658 |
| Jul 31, 2023 | $77.40 | $79.46 | $75.42 | $78.35 | +0.98% | 2,181,470 |
| Jul 24, 2023 | $75.10 | $78.94 | $74.69 | $77.59 | +3.27% | 2,988,425 |
| Jul 17, 2023 | $70.37 | $76.28 | $70.27 | $75.13 | +6.75% | 2,594,467 |
| Jul 10, 2023 | $67.64 | $72.28 | $66.11 | $70.38 | +3.45% | 1,809,038 |
| Jul 3, 2023 | $65.99 | $68.70 | $64.21 | $68.03 | +3.39% | 1,442,782 |
| Jun 26, 2023 | $64.64 | $67.28 | $64.14 | $65.80 | +2.29% | 2,122,879 |
| Jun 20, 2023 | $70.43 | $70.67 | $63.85 | $64.33 | -9.23% | 2,536,619 |
| Jun 12, 2023 | $70.67 | $72.98 | $69.82 | $70.87 | +0.43% | 3,581,320 |
| Jun 5, 2023 | $66.86 | $72.25 | $64.95 | $70.57 | +4.67% | 3,260,339 |
| May 30, 2023 | $65.19 | $67.66 | $62.09 | $67.42 | +3.74% | 1,887,712 |
| May 22, 2023 | $64.12 | $67.89 | $62.82 | $64.99 | +2.64% | 2,668,541 |
| May 15, 2023 | $60.78 | $66.11 | $60.12 | $63.32 | +4.02% | 2,315,334 |
| May 8, 2023 | $66.54 | $66.62 | $59.84 | $60.87 | -7.07% | 2,256,792 |
| May 1, 2023 | $68.69 | $69.27 | $59.51 | $65.50 | -5.04% | 4,055,873 |
| Apr 24, 2023 | $68.74 | $70.88 | $65.21 | $68.98 | +0.22% | 3,982,179 |
| Apr 17, 2023 | $67.04 | $70.70 | $66.66 | $68.83 | +1.80% | 2,639,430 |
| Apr 10, 2023 | $69.00 | $70.57 | $66.79 | $67.61 | -2.83% | 3,207,321 |
| Apr 3, 2023 | $70.99 | $71.99 | $68.27 | $69.58 | -2.36% | 3,182,231 |
| Mar 27, 2023 | $75.10 | $75.30 | $70.51 | $71.26 | -2.32% | 4,310,706 |
| Mar 20, 2023 | $74.40 | $77.29 | $68.61 | $72.95 | +0.26% | 5,975,474 |
| Mar 13, 2023 | $69.50 | $77.35 | $66.56 | $72.76 | -3.91% | 19,563,682 |
| Mar 6, 2023 | $83.50 | $85.38 | $71.13 | $75.72 | -5.04% | 6,502,911 |
| Feb 27, 2023 | $82.06 | $82.78 | $77.83 | $79.74 | -2.10% | 1,320,595 |
| Feb 21, 2023 | $81.55 | $82.17 | $79.69 | $81.45 | -1.01% | 1,655,806 |
| Feb 13, 2023 | $79.14 | $82.57 | $78.50 | $82.28 | +3.89% | 3,193,781 |
| Feb 6, 2023 | $81.74 | $82.23 | $78.28 | $79.20 | -3.43% | 1,312,454 |
| Jan 30, 2023 | $76.39 | $82.26 | $76.00 | $82.01 | +6.33% | 2,550,280 |
| Jan 23, 2023 | $77.50 | $79.11 | $74.89 | $77.13 | -0.53% | 1,994,012 |
| Jan 17, 2023 | $81.89 | $82.13 | $74.65 | $77.54 | -5.38% | 1,682,437 |
| Jan 9, 2023 | $79.91 | $82.53 | $78.87 | $81.95 | +2.39% | 1,949,436 |
| Jan 3, 2023 | $76.76 | $81.10 | $75.23 | $80.04 | +4.82% | 2,474,251 |
| Dec 27, 2022 | $76.83 | $77.26 | $75.77 | $76.36 | -0.53% | 1,020,729 |
| Dec 19, 2022 | $74.54 | $77.58 | $74.42 | $76.77 | +3.06% | 1,423,907 |
| Dec 12, 2022 | $79.78 | $81.98 | $74.21 | $74.49 | -6.49% | 2,487,971 |
| Dec 5, 2022 | $86.85 | $86.85 | $79.35 | $79.66 | -8.53% | 1,454,217 |
| Nov 28, 2022 | $87.09 | $88.07 | $84.30 | $87.09 | -0.97% | 1,479,793 |
| Nov 21, 2022 | $85.57 | $88.29 | $84.53 | $87.94 | +2.41% | 965,697 |
| Nov 14, 2022 | $85.35 | $88.60 | $83.03 | $85.87 | -0.56% | 1,821,196 |
| Nov 7, 2022 | $90.38 | $91.45 | $86.13 | $86.35 | -4.17% | 1,670,183 |
| Oct 31, 2022 | $89.26 | $91.56 | $86.17 | $90.11 | +0.17% | 1,274,929 |
| Oct 24, 2022 | $85.67 | $89.99 | $84.99 | $89.96 | +5.49% | 2,080,366 |
| Oct 17, 2022 | $88.52 | $91.74 | $83.88 | $85.28 | -1.97% | 1,784,158 |
| Oct 10, 2022 | $82.63 | $88.75 | $80.21 | $86.99 | +5.58% | 1,737,153 |
| Oct 3, 2022 | $80.00 | $83.92 | $78.28 | $82.39 | +4.13% | 1,561,106 |
| Sep 26, 2022 | $78.11 | $81.79 | $77.06 | $79.12 | +0.48% | 1,747,340 |
| Sep 19, 2022 | $80.28 | $83.63 | $77.46 | $78.74 | -2.99% | 1,709,498 |
| Sep 12, 2022 | $82.64 | $84.29 | $78.40 | $81.17 | -1.28% | 2,154,511 |
| Sep 6, 2022 | $78.17 | $82.64 | $76.69 | $82.22 | +5.49% | 1,160,413 |
| Aug 29, 2022 | $80.17 | $80.83 | $76.87 | $77.94 | -3.32% | 1,659,668 |
| Aug 22, 2022 | $83.31 | $83.31 | $80.31 | $80.62 | -4.39% | 1,008,157 |
| Aug 15, 2022 | $84.39 | $86.57 | $83.85 | $84.32 | -1.18% | 1,162,803 |
| Aug 8, 2022 | $82.88 | $85.43 | $82.25 | $85.33 | +3.78% | 1,375,736 |
| Aug 1, 2022 | $84.50 | $84.50 | $81.23 | $82.22 | -3.01% | 1,737,169 |
| Jul 25, 2022 | $79.66 | $85.43 | $79.43 | $84.77 | +7.25% | 2,349,647 |
| Jul 18, 2022 | $76.71 | $80.45 | $75.78 | $79.04 | +4.32% | 1,912,525 |
| Jul 11, 2022 | $75.15 | $76.21 | $72.26 | $75.77 | -0.92% | 1,336,550 |
| Jul 5, 2022 | $76.08 | $77.79 | $74.63 | $76.47 | -1.63% | 1,343,839 |
| Jun 27, 2022 | $80.22 | $80.59 | $75.54 | $77.74 | -2.21% | 1,726,613 |
| Jun 21, 2022 | $76.00 | $79.89 | $73.57 | $79.50 | +6.63% | 2,562,114 |
| Jun 13, 2022 | $74.83 | $77.39 | $72.91 | $74.56 | -2.23% | 2,242,837 |
| Jun 6, 2022 | $81.64 | $82.68 | $75.22 | $76.26 | -6.25% | 1,412,175 |
| May 31, 2022 | $80.15 | $81.55 | $78.07 | $81.34 | +0.41% | 983,107 |
| May 23, 2022 | $76.08 | $81.06 | $72.78 | $81.01 | +8.00% | 1,403,771 |
| May 16, 2022 | $75.40 | $77.50 | $73.39 | $75.01 | -0.52% | 1,615,095 |
| May 9, 2022 | $78.50 | $79.61 | $72.49 | $75.40 | -5.18% | 1,975,916 |
| May 2, 2022 | $78.26 | $81.50 | $75.38 | $79.52 | +2.69% | 2,191,997 |
| Apr 25, 2022 | $78.33 | $78.94 | $75.69 | $77.44 | -1.97% | 2,071,409 |
| Apr 18, 2022 | $77.60 | $84.09 | $77.16 | $79.00 | +1.58% | 1,799,692 |
| Apr 11, 2022 | $76.99 | $78.98 | $76.65 | $77.77 | +0.91% | 1,028,338 |
| Apr 4, 2022 | $80.89 | $81.22 | $76.43 | $77.07 | -4.96% | 1,773,304 |
| Mar 28, 2022 | $83.27 | $85.67 | $80.22 | $81.09 | -2.90% | 1,926,717 |
| Mar 21, 2022 | $85.66 | $86.42 | $81.55 | $83.51 | -2.51% | 2,247,877 |
| Mar 14, 2022 | $87.75 | $88.36 | $83.26 | $85.66 | -0.86% | 2,595,487 |
| Mar 7, 2022 | $84.24 | $87.51 | $81.16 | $86.40 | +2.39% | 2,070,744 |
| Feb 28, 2022 | $87.82 | $90.10 | $83.33 | $84.38 | -6.11% | 3,037,328 |
| Feb 22, 2022 | $87.25 | $89.91 | $83.63 | $89.87 | +2.36% | 1,757,215 |
| Feb 14, 2022 | $87.90 | $91.10 | $86.80 | $87.80 | +0.40% | 1,669,763 |
| Feb 7, 2022 | $86.56 | $89.54 | $86.16 | $87.45 | +0.91% | 1,500,241 |
| Jan 31, 2022 | $81.66 | $87.10 | $80.77 | $86.66 | +5.41% | 1,823,695 |
| Jan 24, 2022 | $81.71 | $86.38 | $80.22 | $82.21 | -0.57% | 2,387,431 |
| Jan 18, 2022 | $93.00 | $93.34 | $82.41 | $82.68 | -11.23% | 1,429,559 |
| Jan 10, 2022 | $90.35 | $93.26 | $87.57 | $93.14 | +3.47% | 2,016,810 |
| Jan 3, 2022 | $80.69 | $90.43 | $80.69 | $90.02 | +12.37% | 1,935,219 |
| Dec 27, 2021 | $78.97 | $82.08 | $75.91 | $80.11 | +1.35% | 997,238 |
| Dec 20, 2021 | $76.46 | $79.75 | $74.54 | $79.04 | +1.26% | 1,134,913 |
| Dec 13, 2021 | $78.63 | $81.89 | $76.44 | $78.06 | -1.50% | 2,496,732 |
| Dec 6, 2021 | $79.24 | $81.66 | $77.19 | $79.25 | +1.58% | 1,281,021 |
| Nov 29, 2021 | $79.24 | $80.39 | $76.03 | $78.02 | -0.04% | 2,072,430 |
| Nov 22, 2021 | $82.37 | $84.47 | $77.24 | $78.05 | -3.82% | 1,188,131 |
| Nov 15, 2021 | $84.08 | $84.80 | $80.08 | $81.15 | -2.88% | 1,548,035 |
| Nov 8, 2021 | $82.77 | $84.21 | $81.59 | $83.56 | +1.20% | 1,328,091 |
| Nov 1, 2021 | $79.00 | $83.52 | $77.99 | $82.57 | +5.74% | 1,876,674 |
| Oct 25, 2021 | $80.16 | $80.52 | $74.03 | $78.09 | -1.80% | 1,732,690 |
| Oct 18, 2021 | $78.14 | $80.10 | $76.50 | $79.52 | +2.71% | 975,771 |
| Oct 11, 2021 | $78.74 | $79.35 | $75.22 | $77.42 | -0.79% | 1,039,236 |
| Oct 4, 2021 | $77.18 | $78.84 | $74.50 | $78.04 | +1.02% | 1,714,771 |
| Sep 27, 2021 | $71.13 | $78.04 | $71.13 | $77.25 | +9.81% | 2,890,630 |
| Sep 20, 2021 | $63.13 | $70.75 | $62.60 | $70.35 | +8.70% | 2,322,702 |
| Sep 13, 2021 | $67.03 | $67.72 | $64.16 | $64.72 | -2.71% | 3,114,842 |
| Sep 7, 2021 | $69.51 | $69.51 | $66.41 | $66.52 | -3.61% | 1,478,620 |
| Aug 30, 2021 | $70.49 | $70.49 | $67.57 | $69.01 | -2.17% | 1,488,362 |
| Aug 23, 2021 | $69.25 | $70.87 | $68.90 | $70.54 | +2.63% | 1,588,769 |
| Aug 16, 2021 | $70.00 | $71.34 | $66.72 | $68.73 | -4.17% | 2,163,844 |
| Aug 9, 2021 | $72.05 | $73.36 | $70.70 | $71.72 | -1.28% | 2,467,414 |
| Aug 2, 2021 | $69.06 | $73.08 | $67.52 | $72.65 | +5.53% | 2,243,027 |
| Jul 26, 2021 | $69.80 | $72.30 | $68.47 | $68.84 | +0.32% | 2,629,013 |
| Jul 19, 2021 | $75.10 | $77.45 | $66.89 | $68.62 | -10.18% | 2,152,155 |
| Jul 12, 2021 | $78.69 | $79.76 | $76.01 | $76.40 | -3.98% | 1,563,010 |
| Jul 6, 2021 | $80.15 | $80.15 | $75.76 | $79.57 | -1.42% | 1,756,531 |
| Jun 28, 2021 | $80.90 | $84.50 | $80.51 | $80.72 | -4.30% | 1,127,539 |
| Jun 21, 2021 | $81.87 | $85.65 | $81.01 | $84.35 | +4.15% | 2,321,775 |
| Jun 14, 2021 | $86.55 | $89.00 | $80.72 | $80.99 | -6.09% | 2,394,304 |
| Jun 7, 2021 | $90.42 | $90.81 | $85.42 | $86.24 | -3.91% | 1,207,408 |
| Jun 1, 2021 | $89.34 | $91.01 | $88.59 | $89.75 | +1.06% | 825,576 |
| May 24, 2021 | $90.97 | $91.24 | $85.27 | $88.81 | -2.35% | 1,447,797 |
| May 17, 2021 | $88.59 | $91.63 | $84.01 | $90.95 | +0.68% | 1,262,739 |
| May 10, 2021 | $90.00 | $91.49 | $85.48 | $90.34 | +0.78% | 1,336,816 |
| May 3, 2021 | $85.00 | $89.75 | $83.62 | $89.64 | +6.31% | 1,587,765 |
| Apr 26, 2021 | $84.25 | $86.83 | $80.44 | $84.32 | +1.39% | 1,949,090 |
| Apr 19, 2021 | $81.89 | $83.80 | $78.55 | $83.16 | +1.20% | 1,569,007 |
| Apr 12, 2021 | $80.36 | $82.71 | $76.90 | $82.17 | +2.89% | 2,060,867 |
| Apr 5, 2021 | $80.96 | $81.02 | $76.13 | $79.86 | +0.29% | 1,355,780 |
| Mar 29, 2021 | $79.54 | $80.74 | $77.05 | $79.63 | -1.73% | 1,232,599 |
| Mar 22, 2021 | $86.12 | $86.12 | $76.61 | $81.03 | -6.92% | 1,853,069 |
| Mar 15, 2021 | $91.56 | $92.24 | $85.63 | $87.05 | -5.07% | 2,097,482 |
| Mar 8, 2021 | $85.06 | $93.26 | $83.86 | $91.70 | +9.13% | 2,271,857 |
| Mar 1, 2021 | $80.67 | $84.56 | $79.44 | $84.03 | +6.56% | 1,842,519 |
| Feb 22, 2021 | $81.30 | $85.52 | $78.86 | $78.86 | -3.74% | 1,776,049 |
| Feb 16, 2021 | $79.50 | $82.00 | $78.10 | $81.92 | +4.33% | 1,173,459 |
| Feb 8, 2021 | $76.37 | $81.48 | $74.01 | $78.52 | +3.14% | 1,476,834 |
| Feb 1, 2021 | $70.55 | $76.79 | $68.82 | $76.13 | +9.16% | 1,481,777 |
| Jan 25, 2021 | $79.27 | $80.85 | $69.72 | $69.74 | -12.36% | 1,896,419 |
| Jan 19, 2021 | $80.99 | $81.32 | $75.96 | $79.58 | -0.64% | 960,779 |
| Jan 11, 2021 | $77.73 | $81.84 | $76.29 | $80.09 | +1.48% | 1,020,289 |
| Jan 4, 2021 | $72.25 | $82.35 | $70.18 | $78.92 | +9.16% | 2,028,526 |
| Dec 28, 2020 | $74.52 | $75.39 | $69.58 | $72.30 | -2.34% | 845,567 |
| Dec 21, 2020 | $74.01 | $74.94 | $71.72 | $74.03 | -0.07% | 748,920 |
| Dec 14, 2020 | $75.88 | $75.88 | $72.46 | $74.08 | -0.51% | 1,624,689 |
| Dec 7, 2020 | $71.36 | $76.93 | $71.05 | $74.46 | +2.80% | 2,052,887 |
| Nov 30, 2020 | $69.81 | $72.56 | $66.01 | $72.43 | +2.78% | 1,577,957 |
| Nov 23, 2020 | $69.25 | $74.00 | $66.56 | $70.47 | +3.24% | 1,207,289 |
| Nov 16, 2020 | $70.31 | $72.90 | $66.38 | $68.26 | -1.20% | 1,707,610 |
| Nov 9, 2020 | $65.00 | $74.75 | $63.85 | $69.09 | +13.90% | 2,599,713 |
| Nov 2, 2020 | $61.94 | $64.78 | $59.14 | $60.66 | -1.21% | 1,968,438 |
| Oct 26, 2020 | $61.55 | $62.46 | $56.43 | $61.40 | -1.46% | 2,066,516 |
| Oct 19, 2020 | $53.83 | $64.37 | $53.65 | $62.31 | +16.49% | 2,416,546 |
| Oct 12, 2020 | $54.53 | $56.42 | $52.20 | $53.49 | -2.00% | 1,094,214 |
| Oct 5, 2020 | $49.98 | $56.42 | $49.69 | $54.58 | +10.75% | 1,745,811 |
| Sep 28, 2020 | $47.62 | $49.60 | $45.96 | $49.28 | +5.41% | 1,298,879 |
| Sep 21, 2020 | $50.00 | $50.81 | $45.00 | $46.75 | -8.96% | 1,734,776 |
| Sep 14, 2020 | $52.71 | $54.20 | $51.11 | $51.35 | -1.67% | 2,165,328 |
| Sep 8, 2020 | $57.21 | $57.21 | $51.55 | $52.22 | -10.15% | 1,336,203 |
| Aug 31, 2020 | $56.60 | $58.86 | $54.24 | $58.12 | +1.73% | 1,245,447 |
| Aug 24, 2020 | $57.44 | $60.77 | $56.50 | $57.13 | -0.02% | 1,702,978 |
| Aug 17, 2020 | $60.00 | $60.29 | $56.68 | $57.14 | -5.85% | 1,553,856 |
| Aug 10, 2020 | $55.54 | $62.00 | $55.43 | $60.69 | +9.77% | 2,936,552 |
| Aug 3, 2020 | $48.77 | $55.35 | $47.67 | $55.29 | +16.01% | 1,990,534 |
| Jul 27, 2020 | $48.75 | $48.92 | $46.31 | $47.66 | -3.13% | 1,711,887 |
| Jul 20, 2020 | $46.24 | $50.28 | $45.37 | $49.20 | +4.88% | 1,413,017 |
| Jul 13, 2020 | $46.84 | $48.96 | $44.74 | $46.91 | +1.98% | 1,385,309 |
| Jul 6, 2020 | $48.39 | $49.06 | $42.75 | $46.00 | -1.81% | 2,089,038 |
| Jun 29, 2020 | $45.26 | $49.17 | $44.83 | $46.85 | +5.52% | 1,478,979 |
| Jun 22, 2020 | $49.47 | $51.18 | $43.38 | $44.40 | -12.34% | 2,322,911 |
| Jun 15, 2020 | $50.24 | $55.08 | $49.90 | $50.65 | -4.63% | 2,481,414 |
| Jun 8, 2020 | $62.35 | $63.94 | $51.65 | $53.11 | -11.88% | 2,916,820 |
| Jun 1, 2020 | $52.67 | $66.50 | $51.54 | $60.27 | +14.65% | 2,522,078 |
| May 26, 2020 | $48.99 | $57.25 | $47.82 | $52.57 | +12.69% | 1,340,594 |
| May 18, 2020 | $45.81 | $48.49 | $44.49 | $46.65 | +7.59% | 1,264,221 |
| May 11, 2020 | $51.39 | $51.39 | $40.42 | $43.36 | -17.55% | 1,485,693 |
| May 4, 2020 | $52.02 | $56.79 | $49.92 | $52.59 | -0.68% | 1,278,799 |
| Apr 27, 2020 | $53.98 | $61.67 | $51.84 | $52.95 | -0.21% | 1,628,757 |
| Apr 20, 2020 | $52.76 | $55.20 | $48.89 | $53.06 | -2.27% | 1,595,267 |
| Apr 13, 2020 | $61.17 | $61.17 | $48.28 | $54.29 | -11.72% | 1,392,107 |
| Apr 6, 2020 | $53.25 | $61.86 | $53.25 | $61.50 | +21.13% | 1,258,244 |
| Mar 30, 2020 | $59.67 | $60.74 | $50.29 | $50.77 | -14.92% | 1,614,891 |
| Mar 23, 2020 | $59.45 | $62.23 | $51.47 | $59.67 | +0.54% | 1,566,133 |
| Mar 16, 2020 | $58.73 | $68.21 | $53.61 | $59.35 | -0.30% | 2,783,421 |
| Mar 9, 2020 | $62.52 | $64.29 | $51.78 | $59.53 | -12.42% | 2,355,255 |
| Mar 2, 2020 | $68.01 | $71.74 | $65.97 | $67.97 | -0.22% | 1,235,315 |
| Feb 24, 2020 | $75.50 | $77.35 | $66.45 | $68.12 | -12.46% | 1,514,516 |
| Feb 18, 2020 | $78.11 | $78.39 | $76.77 | $77.82 | -0.85% | 846,328 |
| Feb 10, 2020 | $77.86 | $80.11 | $77.29 | $78.49 | +0.11% | 918,270 |
| Feb 3, 2020 | $75.92 | $81.89 | $75.57 | $78.40 | +3.69% | 1,727,458 |
| Jan 27, 2020 | $83.31 | $83.31 | $75.00 | $75.61 | -11.59% | 2,952,354 |
| Jan 21, 2020 | $86.34 | $86.88 | $84.44 | $85.52 | -1.51% | 402,772 |
| Jan 13, 2020 | $85.90 | $87.98 | $85.07 | $86.83 | +1.28% | 570,390 |
| Jan 6, 2020 | $86.49 | $87.15 | $84.75 | $85.73 | -1.56% | 668,296 |
| Dec 30, 2019 | $87.07 | $87.85 | $85.70 | $87.09 | +0.35% | 630,490 |
| Dec 23, 2019 | $87.42 | $87.42 | $85.93 | $86.79 | -0.30% | 359,591 |
| Dec 16, 2019 | $85.48 | $88.10 | $85.48 | $87.05 | +2.41% | 1,121,126 |
| Dec 9, 2019 | $84.27 | $85.84 | $83.22 | $85.00 | +0.95% | 522,098 |
| Dec 2, 2019 | $83.59 | $85.40 | $81.64 | $84.20 | +1.10% | 766,222 |
| Nov 25, 2019 | $82.25 | $84.50 | $81.87 | $83.28 | +1.50% | 425,444 |
| Nov 18, 2019 | $80.63 | $82.69 | $79.80 | $82.05 | +1.43% | 589,768 |
| Nov 11, 2019 | $80.96 | $82.32 | $80.16 | $80.89 | -0.33% | 505,782 |
| Nov 4, 2019 | $81.00 | $83.64 | $80.91 | $81.16 | +0.82% | 818,377 |
| Oct 28, 2019 | $77.96 | $81.14 | $76.12 | $80.50 | +3.26% | 754,089 |
| Oct 21, 2019 | $78.07 | $79.29 | $76.60 | $77.96 | +0.58% | 512,801 |
| Oct 14, 2019 | $75.80 | $77.61 | $74.99 | $77.51 | +1.87% | 624,894 |
| Oct 7, 2019 | $75.18 | $76.95 | $74.04 | $76.09 | +0.70% | 567,209 |
| Sep 30, 2019 | $75.30 | $75.68 | $73.65 | $75.56 | +0.71% | 886,883 |
| Sep 23, 2019 | $75.79 | $76.49 | $74.44 | $75.03 | -1.34% | 880,870 |
| Sep 16, 2019 | $77.04 | $78.34 | $75.64 | $76.05 | -2.21% | 932,200 |
| Sep 9, 2019 | $73.23 | $78.68 | $72.78 | $77.77 | +6.87% | 809,964 |
| Sep 3, 2019 | $73.32 | $74.98 | $71.40 | $72.77 | -1.10% | 472,943 |
| Aug 26, 2019 | $74.19 | $75.46 | $72.25 | $73.58 | +0.18% | 589,321 |
| Aug 19, 2019 | $75.00 | $76.71 | $73.21 | $73.45 | -0.93% | 732,723 |
| Aug 12, 2019 | $75.34 | $77.03 | $72.57 | $74.14 | -2.63% | 496,260 |
| Aug 5, 2019 | $74.99 | $76.59 | $73.33 | $76.14 | +0.07% | 839,685 |
| Jul 29, 2019 | $77.85 | $80.95 | $75.43 | $76.09 | -2.26% | 1,057,386 |
| Jul 22, 2019 | $75.63 | $78.39 | $74.89 | $77.85 | +2.91% | 846,943 |
| Jul 15, 2019 | $75.66 | $76.37 | $74.30 | $75.65 | -0.89% | 755,635 |
| Jul 8, 2019 | $74.75 | $76.45 | $73.92 | $76.33 | +1.49% | 738,947 |
| Jul 1, 2019 | $74.41 | $75.24 | $72.84 | $75.21 | +2.09% | 501,038 |
| Jun 24, 2019 | $73.11 | $74.85 | $70.53 | $73.67 | +0.88% | 964,611 |
| Jun 17, 2019 | $71.96 | $74.26 | $71.43 | $73.03 | +1.30% | 1,094,767 |
| Jun 10, 2019 | $68.39 | $72.44 | $68.39 | $72.09 | +5.87% | 689,365 |
| Jun 3, 2019 | $65.68 | $69.30 | $65.26 | $68.09 | +3.34% | 438,312 |
| May 28, 2019 | $69.89 | $69.95 | $65.40 | $65.89 | -5.93% | 461,589 |
| May 20, 2019 | $72.05 | $73.14 | $68.56 | $70.04 | -3.43% | 569,849 |
| May 13, 2019 | $72.73 | $73.94 | $70.72 | $72.53 | -2.04% | 588,200 |
| May 6, 2019 | $75.02 | $76.31 | $72.77 | $74.04 | -2.89% | 427,823 |
| Apr 29, 2019 | $74.81 | $76.69 | $74.00 | $76.24 | +2.27% | 1,205,973 |
| Apr 22, 2019 | $72.67 | $74.57 | $69.42 | $74.55 | +2.40% | 681,791 |
| Apr 15, 2019 | $72.63 | $73.96 | $71.55 | $72.80 | +0.23% | 429,529 |
| Apr 8, 2019 | $71.51 | $72.75 | $68.75 | $72.63 | +1.23% | 594,614 |
| Apr 1, 2019 | $68.91 | $71.90 | $68.91 | $71.75 | +4.99% | 678,097 |
| Mar 25, 2019 | $64.52 | $69.65 | $63.97 | $68.34 | +5.90% | 707,260 |
| Mar 18, 2019 | $70.73 | $71.94 | $63.91 | $64.53 | -8.73% | 1,217,110 |
| Mar 11, 2019 | $69.25 | $71.03 | $69.02 | $70.70 | +2.32% | 973,747 |
| Mar 4, 2019 | $70.76 | $71.50 | $68.25 | $69.10 | -2.54% | 937,734 |
| Feb 25, 2019 | $71.90 | $72.53 | $70.24 | $70.90 | -0.81% | 987,223 |
| Feb 19, 2019 | $67.21 | $71.82 | $66.86 | $71.48 | +5.96% | 756,959 |
| Feb 11, 2019 | $65.79 | $68.00 | $65.33 | $67.46 | +2.84% | 724,220 |
| Feb 4, 2019 | $66.72 | $67.58 | $65.43 | $65.60 | -1.83% | 788,122 |
| Jan 28, 2019 | $65.22 | $68.22 | $64.66 | $66.82 | +2.16% | 1,325,201 |
| Jan 22, 2019 | $66.50 | $67.05 | $64.44 | $65.41 | -2.50% | 768,885 |
| Jan 14, 2019 | $61.93 | $67.79 | $61.93 | $67.09 | +7.69% | 1,448,150 |
| Jan 7, 2019 | $61.55 | $64.31 | $60.86 | $62.30 | +0.66% | 1,053,770 |
| Dec 31, 2018 | $59.63 | $62.06 | $58.85 | $61.89 | +3.91% | 642,525 |
| Dec 24, 2018 | $57.65 | $61.10 | $56.55 | $59.56 | +2.30% | 772,973 |
| Dec 17, 2018 | $61.86 | $64.64 | $58.02 | $58.22 | -5.81% | 1,616,536 |
| Dec 10, 2018 | $66.87 | $66.87 | $61.58 | $61.81 | -7.55% | 1,248,617 |
| Dec 3, 2018 | $73.52 | $73.52 | $65.68 | $66.86 | -7.86% | 770,418 |
| Nov 26, 2018 | $69.22 | $72.81 | $69.22 | $72.56 | +5.79% | 702,517 |
| Nov 19, 2018 | $68.88 | $70.11 | $67.52 | $68.59 | -0.28% | 902,648 |
| Nov 12, 2018 | $69.39 | $69.67 | $65.89 | $68.78 | -0.82% | 803,315 |
| Nov 5, 2018 | $68.63 | $71.14 | $68.16 | $69.35 | +1.48% | 682,651 |
| Oct 29, 2018 | $64.76 | $68.95 | $64.14 | $68.34 | +7.15% | 1,138,521 |
| Oct 22, 2018 | $75.36 | $76.16 | $61.26 | $63.78 | -15.03% | 2,237,477 |
| Oct 15, 2018 | $76.91 | $78.85 | $74.95 | $75.06 | -2.80% | 811,586 |
| Oct 8, 2018 | $81.17 | $82.60 | $74.88 | $77.22 | -4.94% | 604,799 |
| Oct 1, 2018 | $82.04 | $83.21 | $79.70 | $81.23 | -0.94% | 478,154 |
| Sep 24, 2018 | $85.50 | $85.50 | $81.05 | $82.00 | -2.61% | 893,668 |
| Sep 17, 2018 | $81.25 | $85.40 | $81.10 | $84.20 | +3.31% | 1,267,496 |
| Sep 10, 2018 | $81.45 | $81.70 | $79.85 | $81.50 | +0.31% | 625,835 |
| Sep 4, 2018 | $82.35 | $83.00 | $80.85 | $81.25 | -1.46% | 399,774 |
| Aug 27, 2018 | $84.20 | $84.80 | $81.65 | $82.45 | -2.14% | 794,008 |
| Aug 20, 2018 | $82.60 | $84.70 | $82.35 | $84.25 | +2.00% | 562,597 |
| Aug 13, 2018 | $82.30 | $84.35 | $82.01 | $82.60 | -0.18% | 490,957 |
| Aug 6, 2018 | $82.85 | $84.38 | $81.85 | $82.75 | -0.36% | 661,024 |
| Jul 30, 2018 | $86.95 | $88.70 | $80.50 | $83.05 | -4.98% | 1,141,471 |
| Jul 23, 2018 | $89.20 | $90.80 | $87.35 | $87.40 | -2.18% | 445,441 |
| Jul 16, 2018 | $86.45 | $89.75 | $86.35 | $89.35 | +3.77% | 389,418 |
| Jul 9, 2018 | $88.80 | $90.05 | $86.10 | $86.10 | -2.60% | 417,558 |
| Jul 2, 2018 | $85.85 | $88.75 | $85.85 | $88.40 | +2.49% | 400,637 |
| Jun 25, 2018 | $89.40 | $90.00 | $86.20 | $86.25 | -4.01% | 583,558 |
| Jun 18, 2018 | $88.35 | $91.25 | $87.75 | $89.85 | +1.35% | 1,008,723 |
| Jun 11, 2018 | $92.25 | $92.25 | $87.95 | $88.65 | -3.69% | 1,026,548 |
| Jun 4, 2018 | $90.90 | $93.25 | $90.10 | $92.05 | +1.60% | 576,567 |
| May 29, 2018 | $89.55 | $91.15 | $88.25 | $90.60 | +0.61% | 534,335 |
| May 21, 2018 | $88.75 | $91.35 | $87.10 | $90.05 | +1.52% | 426,092 |
| May 14, 2018 | $88.15 | $89.45 | $87.45 | $88.70 | +0.57% | 456,692 |
| May 7, 2018 | $87.40 | $89.35 | $86.00 | $88.20 | +0.86% | 400,900 |
| Apr 30, 2018 | $87.95 | $88.50 | $85.15 | $87.45 | -0.62% | 486,014 |
| Apr 23, 2018 | $86.80 | $89.80 | $85.45 | $88.00 | +1.68% | 844,975 |
| Apr 16, 2018 | $85.65 | $87.25 | $85.15 | $86.55 | +1.29% | 402,364 |
| Apr 9, 2018 | $85.20 | $87.95 | $84.15 | $85.45 | +1.24% | 611,086 |
| Apr 2, 2018 | $85.20 | $86.50 | $83.45 | $84.40 | -1.06% | 613,107 |
| Mar 26, 2018 | $85.85 | $87.45 | $84.00 | $85.30 | +1.01% | 618,376 |
| Mar 19, 2018 | $89.60 | $90.00 | $84.30 | $84.45 | -5.70% | 872,850 |
| Mar 12, 2018 | $91.30 | $91.88 | $89.00 | $89.55 | -2.34% | 1,138,356 |
| Mar 5, 2018 | $87.90 | $92.05 | $87.00 | $91.70 | +3.97% | 676,531 |
| Feb 26, 2018 | $88.80 | $90.30 | $85.45 | $88.20 | -0.56% | 547,696 |
| Feb 20, 2018 | $90.00 | $91.00 | $87.30 | $88.70 | -2.04% | 450,171 |
| Feb 12, 2018 | $85.70 | $90.68 | $85.35 | $90.55 | +5.72% | 653,221 |
| Feb 5, 2018 | $89.30 | $90.23 | $84.00 | $85.65 | -4.99% | 922,688 |
| Jan 29, 2018 | $89.15 | $91.20 | $87.80 | $90.15 | +1.41% | 799,614 |
| Jan 22, 2018 | $90.15 | $90.85 | $87.20 | $88.90 | -1.39% | 842,723 |
| Jan 16, 2018 | $91.65 | $92.00 | $89.40 | $90.15 | -1.37% | 445,437 |
| Jan 8, 2018 | $88.10 | $92.45 | $87.60 | $91.40 | +3.16% | 804,149 |
| Jan 2, 2018 | $87.45 | $89.55 | $86.60 | $88.60 | +1.66% | 617,052 |
| Dec 26, 2017 | $88.70 | $89.40 | $87.15 | $87.15 | -1.69% | 441,406 |
| Dec 18, 2017 | $89.95 | $90.95 | $88.65 | $88.65 | -0.73% | 531,198 |
| Dec 11, 2017 | $88.05 | $89.98 | $86.20 | $89.30 | +1.48% | 1,342,249 |
| Dec 4, 2017 | $92.05 | $93.25 | $86.90 | $88.00 | -3.35% | 965,732 |
| Nov 27, 2017 | $87.75 | $94.50 | $87.30 | $91.05 | +3.82% | 1,548,328 |
| Nov 20, 2017 | $87.70 | $88.90 | $87.30 | $87.70 | +0.17% | 404,063 |
| Nov 13, 2017 | $86.60 | $89.45 | $86.05 | $87.55 | +1.21% | 449,969 |
| Nov 6, 2017 | $89.30 | $90.15 | $85.10 | $86.50 | -3.73% | 519,839 |
| Oct 30, 2017 | $91.50 | $91.90 | $88.40 | $89.85 | -2.81% | 534,713 |
| Oct 23, 2017 | $92.00 | $93.85 | $90.30 | $92.45 | +0.33% | 610,032 |
| Oct 16, 2017 | $91.25 | $93.01 | $90.95 | $92.15 | +1.04% | 367,785 |
| Oct 9, 2017 | $91.50 | $92.85 | $90.95 | $91.20 | -0.27% | 488,952 |
| Oct 2, 2017 | $89.65 | $92.45 | $88.85 | $91.45 | +1.55% | 826,662 |
| Sep 25, 2017 | $85.00 | $90.10 | $85.00 | $90.05 | +5.94% | 1,244,943 |
| Sep 18, 2017 | $80.90 | $85.03 | $80.90 | $85.00 | +5.00% | 548,782 |
| Sep 11, 2017 | $80.25 | $83.90 | $80.10 | $80.95 | +1.50% | 861,246 |
| Sep 5, 2017 | $82.10 | $82.25 | $78.60 | $79.75 | -3.33% | 381,073 |
| Aug 28, 2017 | $82.75 | $83.15 | $80.50 | $82.50 | +0.18% | 287,784 |
| Aug 21, 2017 | $80.25 | $82.70 | $79.35 | $82.35 | +2.43% | 476,651 |
| Aug 14, 2017 | $82.05 | $83.65 | $79.80 | $80.40 | -0.86% | 549,931 |
| Aug 7, 2017 | $83.95 | $85.00 | $80.70 | $81.10 | -3.57% | 657,873 |
| Jul 31, 2017 | $82.65 | $84.60 | $82.50 | $84.10 | +1.94% | 430,392 |
| Jul 24, 2017 | $82.80 | $86.35 | $82.20 | $82.50 | -0.84% | 398,305 |
| Jul 17, 2017 | $84.05 | $88.00 | $82.60 | $83.20 | -1.01% | 418,786 |
| Jul 10, 2017 | $86.40 | $86.80 | $83.15 | $84.05 | -3.11% | 468,001 |
| Jul 3, 2017 | $85.95 | $87.70 | $85.35 | $86.75 | +1.23% | 323,149 |
| Jun 26, 2017 | $84.45 | $87.20 | $83.80 | $85.70 | +1.66% | 532,060 |
| Jun 19, 2017 | $87.40 | $88.28 | $83.05 | $84.30 | -3.44% | 757,649 |
| Jun 12, 2017 | $87.45 | $88.95 | $85.68 | $87.30 | -0.17% | 942,226 |
| Jun 5, 2017 | $84.45 | $87.70 | $82.40 | $87.45 | +3.49% | 718,436 |
| May 30, 2017 | $82.85 | $86.00 | $81.45 | $84.50 | +1.56% | 462,313 |
| May 22, 2017 | $83.75 | $84.85 | $82.30 | $83.20 | -0.12% | 385,528 |
| May 15, 2017 | $84.85 | $85.60 | $80.95 | $83.30 | -1.71% | 603,486 |
| May 8, 2017 | $87.95 | $88.60 | $83.90 | $84.75 | -3.69% | 761,923 |
| May 1, 2017 | $88.75 | $88.95 | $87.25 | $88.00 | -0.17% | 569,517 |
| Apr 24, 2017 | $91.30 | $92.60 | $88.05 | $88.15 | -2.27% | 721,294 |
| Apr 17, 2017 | $86.10 | $90.70 | $85.01 | $90.20 | +5.13% | 477,029 |
| Apr 10, 2017 | $88.05 | $88.70 | $85.75 | $85.80 | -2.72% | 482,221 |
| Apr 3, 2017 | $89.40 | $89.70 | $85.75 | $88.20 | -1.29% | 464,139 |
| Mar 27, 2017 | $85.00 | $90.80 | $83.55 | $89.35 | +3.53% | 577,400 |
| Mar 20, 2017 | $89.95 | $90.50 | $80.25 | $86.30 | -4.38% | 692,710 |
| Mar 13, 2017 | $88.80 | $90.50 | $87.55 | $90.25 | +1.58% | 756,185 |
| Mar 6, 2017 | $91.70 | $92.15 | $88.20 | $88.85 | -3.11% | 469,538 |
| Feb 27, 2017 | $90.25 | $93.40 | $88.95 | $91.70 | +1.72% | 549,796 |
| Feb 21, 2017 | $90.65 | $91.73 | $89.35 | $90.15 | -0.33% | 371,185 |
| Feb 13, 2017 | $87.75 | $90.85 | $86.60 | $90.45 | +3.73% | 440,951 |
| Feb 6, 2017 | $86.30 | $87.45 | $83.35 | $87.20 | +0.58% | 477,629 |
| Jan 30, 2017 | $91.10 | $91.33 | $84.95 | $86.70 | -5.40% | 860,658 |
| Jan 23, 2017 | $86.40 | $92.05 | $86.40 | $91.65 | +5.65% | 609,870 |
| Jan 17, 2017 | $85.85 | $87.30 | $84.10 | $86.75 | +0.52% | 421,180 |
| Jan 9, 2017 | $87.60 | $87.60 | $83.90 | $86.30 | -1.93% | 489,865 |
| Jan 3, 2017 | $88.40 | $89.05 | $86.46 | $88.00 | +0.69% | 334,856 |
| Dec 27, 2016 | $88.05 | $88.65 | $86.60 | $87.40 | -0.79% | 154,657 |
| Dec 19, 2016 | $85.25 | $89.00 | $84.45 | $88.10 | +2.62% | 560,986 |
| Dec 12, 2016 | $90.10 | $90.50 | $85.70 | $85.85 | -5.09% | 566,435 |
| Dec 5, 2016 | $85.70 | $91.85 | $85.60 | $90.45 | +6.73% | 460,660 |
| Nov 28, 2016 | $86.65 | $87.15 | $83.75 | $84.75 | -2.92% | 361,031 |
| Nov 21, 2016 | $85.25 | $87.45 | $83.80 | $87.30 | +2.46% | 252,605 |
| Nov 14, 2016 | $83.40 | $87.75 | $81.70 | $85.20 | – | 507,911 |
Seasonality
SSB 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 | 2.1% | 1.5% | -5.4% | -0.3% | -1.8% | 0.4% | 5.3% | 0.3% | -0.7% | 2.7% | 5.8% | -1.3% |
| Months up | 7 of 10 | 6 of 10 | 1 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 8.7% | -3.0% | -6.2% | 5.6% | -2.4% | 5.4% | 5.2% | 0.4% | -5.1% | 5.6% | ||
| 2025 | 6.1% | -4.1% | -7.9% | -6.5% | 1.8% | 4.8% | 2.3% | 9.1% | -3.1% | -10.3% | 1.7% | 5.1% |
| 2024 | -1.6% | 1.8% | 1.2% | -11.0% | 2.8% | -1.2% | 29.5% | -1.3% | 0.1% | 0.4% | 14.1% | -10.1% |
| 2023 | 4.2% | 2.0% | -11.7% | -3.2% | -8.6% | 5.2% | 18.0% | -6.3% | -6.8% | -1.9% | 12.9% | 14.0% |
| 2022 | 5.4% | 7.2% | -9.3% | -5.1% | 5.1% | -4.5% | 9.9% | -7.4% | 1.4% | 14.3% | -2.3% | -13.1% |
| 2021 | -3.5% | 13.7% | -0.4% | 7.4% | 5.9% | -7.9% | -15.8% | 0.3% | 8.9% | 4.6% | 0.7% | 2.5% |
| 2020 | -12.8% | -9.4% | -13.8% | -1.5% | -8.2% | -9.3% | 0.0% | 17.7% | -13.5% | 27.5% | 9.0% | 8.8% |
| 2019 | 10.7% | 7.7% | -3.8% | 10.7% | -12.4% | 11.8% | 8.7% | -7.6% | 2.3% | 4.7% | 6.2% | 4.2% |
| 2018 | 1.7% | -1.8% | -1.6% | 1.5% | 3.8% | -3.7% | -3.0% | -1.1% | -0.5% | -17.5% | 7.8% | -17.4% |
| 2017 | 2.3% | 0.5% | -0.2% | -1.3% | -5.4% | 3.1% | -2.3% | -1.4% | 9.5% | 0.0% | 2.6% | -5.3% |