UMB Financial Corp (UMBF) stock
UMBFNasdaqNational Commercial BanksFiscal year ends December 31Also trades as UMBFO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/309% below fair value
$134.47−1.69 (-1.24%)
Close on Oct 30, 2026Market cap $10.21BP/E 10.2Yield 1.21%
Price history
UMB Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$134.47
-1.24% on the day
52-week range
$103.38 – $153.32
-12.3% from the high
Change over 52 weeks
+25.1%
From $107.52 on Oct 30, 2025
Average volume
650,328
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $135.81 | $137.79 | $130.46 | $134.47 | -0.77% | 4,248,281 |
| Oct 19, 2026 | $130.59 | $136.99 | $129.42 | $135.51 | +3.36% | 2,652,720 |
| Oct 12, 2026 | $130.22 | $134.84 | $127.44 | $131.10 | +0.61% | 2,876,715 |
| Oct 5, 2026 | $130.49 | $131.68 | $125.60 | $130.30 | -0.49% | 3,611,119 |
| Sep 28, 2026 | $135.26 | $135.74 | $126.52 | $130.94 | -3.59% | 3,194,688 |
| Sep 21, 2026 | $135.17 | $137.32 | $132.89 | $135.82 | +0.97% | 3,684,076 |
| Sep 14, 2026 | $138.64 | $140.81 | $132.60 | $134.52 | -3.56% | 4,479,247 |
| Sep 8, 2026 | $143.87 | $144.10 | $138.16 | $139.49 | -2.97% | 2,265,157 |
| Aug 31, 2026 | $144.41 | $144.60 | $137.56 | $143.76 | -0.57% | 2,559,167 |
| Aug 24, 2026 | $145.30 | $146.79 | $141.96 | $144.59 | -0.38% | 1,914,043 |
| Aug 17, 2026 | $151.50 | $153.32 | $144.01 | $145.14 | -4.54% | 2,242,994 |
| Aug 10, 2026 | $144.76 | $152.48 | $144.22 | $152.04 | +4.42% | 2,743,085 |
| Aug 3, 2026 | $146.50 | $150.00 | $143.80 | $145.60 | -0.09% | 2,459,797 |
| Jul 27, 2026 | $141.89 | $149.98 | $139.06 | $145.73 | +3.21% | 4,222,392 |
| Jul 20, 2026 | $145.93 | $147.27 | $137.23 | $141.20 | -3.28% | 3,134,787 |
| Jul 13, 2026 | $144.59 | $148.31 | $142.26 | $145.99 | +0.97% | 2,605,417 |
| Jul 6, 2026 | $144.10 | $146.90 | $140.46 | $144.59 | +0.55% | 3,404,886 |
| Jun 29, 2026 | $143.81 | $146.60 | $140.29 | $143.80 | -0.77% | 2,987,309 |
| Jun 22, 2026 | $134.82 | $145.69 | $132.33 | $144.91 | +8.91% | 5,620,461 |
| Jun 15, 2026 | $136.38 | $137.56 | $125.15 | $133.06 | -1.71% | 2,721,091 |
| Jun 8, 2026 | $130.34 | $135.54 | $128.64 | $135.37 | +4.19% | 3,363,742 |
| Jun 1, 2026 | $130.48 | $130.66 | $125.99 | $129.92 | -1.02% | 2,724,913 |
| May 26, 2026 | $132.28 | $134.86 | $129.85 | $131.26 | +0.04% | 2,483,193 |
| May 18, 2026 | $125.17 | $131.67 | $124.72 | $131.21 | +5.26% | 3,154,461 |
| May 11, 2026 | $131.86 | $132.35 | $123.70 | $124.65 | -5.11% | 3,164,961 |
| May 4, 2026 | $128.27 | $134.67 | $126.47 | $131.36 | +1.64% | 3,283,257 |
| Apr 27, 2026 | $121.92 | $129.84 | $117.84 | $129.24 | +5.74% | 6,501,540 |
| Apr 20, 2026 | $122.65 | $124.91 | $121.14 | $122.22 | -1.11% | 2,714,854 |
| Apr 13, 2026 | $119.92 | $125.13 | $118.81 | $123.59 | +2.79% | 2,483,912 |
| Apr 6, 2026 | $114.34 | $122.26 | $113.55 | $120.23 | +4.51% | 3,282,710 |
| Mar 30, 2026 | $110.34 | $116.04 | $109.10 | $115.04 | +5.58% | 2,284,112 |
| Mar 23, 2026 | $112.33 | $114.12 | $108.71 | $108.96 | -0.07% | 2,376,610 |
| Mar 16, 2026 | $111.94 | $113.51 | $107.12 | $109.04 | -1.21% | 3,331,582 |
| Mar 9, 2026 | $111.79 | $115.70 | $108.35 | $110.38 | -2.74% | 2,809,945 |
| Mar 2, 2026 | $114.00 | $120.36 | $111.17 | $113.49 | -2.06% | 3,119,361 |
| Feb 23, 2026 | $126.75 | $127.33 | $114.55 | $115.88 | -8.65% | 2,751,786 |
| Feb 17, 2026 | $129.16 | $130.26 | $124.65 | $126.85 | -1.49% | 1,988,674 |
| Feb 9, 2026 | $133.87 | $136.02 | $126.62 | $128.77 | -4.13% | 2,163,135 |
| Feb 2, 2026 | $126.59 | $136.11 | $126.01 | $134.32 | +5.65% | 3,459,892 |
| Jan 26, 2026 | $123.01 | $129.98 | $121.23 | $127.14 | +3.23% | 4,091,825 |
| Jan 20, 2026 | $120.10 | $129.18 | $120.01 | $123.16 | +0.89% | 1,964,072 |
| Jan 12, 2026 | $119.96 | $124.11 | $117.38 | $122.07 | +0.44% | 2,070,419 |
| Jan 5, 2026 | $115.99 | $123.98 | $115.99 | $121.54 | +4.34% | 2,129,957 |
| Dec 29, 2025 | $119.13 | $119.45 | $113.61 | $116.48 | -2.04% | 1,563,465 |
| Dec 22, 2025 | $118.95 | $120.26 | $118.14 | $118.90 | -0.04% | 1,175,683 |
| Dec 15, 2025 | $119.10 | $121.01 | $117.38 | $118.95 | +0.66% | 3,809,835 |
| Dec 8, 2025 | $115.81 | $120.58 | $112.86 | $118.17 | +2.81% | 2,681,696 |
| Dec 1, 2025 | $110.35 | $116.07 | $110.02 | $114.94 | +3.47% | 2,180,200 |
| Nov 24, 2025 | $108.30 | $114.18 | $107.50 | $111.08 | +2.07% | 1,443,702 |
| Nov 17, 2025 | $107.88 | $110.23 | $103.38 | $108.83 | +0.40% | 2,012,323 |
| Nov 10, 2025 | $109.13 | $111.32 | $107.60 | $108.40 | -0.54% | 2,040,080 |
| Nov 3, 2025 | $106.36 | $109.10 | $104.92 | $108.99 | +1.97% | 2,604,685 |
| Oct 27, 2025 | $114.25 | $114.65 | $103.86 | $106.88 | -5.89% | 3,283,863 |
| Oct 20, 2025 | $109.66 | $114.17 | $108.79 | $113.57 | +4.34% | 1,954,343 |
| Oct 13, 2025 | $114.71 | $119.35 | $106.41 | $108.85 | -3.69% | 2,531,853 |
| Oct 6, 2025 | $119.84 | $121.89 | $112.85 | $113.02 | -5.42% | 1,859,928 |
| Sep 29, 2025 | $120.49 | $121.50 | $115.99 | $119.50 | +0.06% | 1,968,129 |
| Sep 22, 2025 | $121.81 | $122.14 | $117.36 | $119.43 | -2.54% | 1,988,370 |
| Sep 15, 2025 | $120.60 | $124.42 | $117.74 | $122.54 | +1.61% | 3,099,504 |
| Sep 8, 2025 | $125.39 | $126.14 | $120.28 | $120.60 | -3.11% | 2,530,112 |
| Sep 2, 2025 | $120.92 | $125.65 | $119.33 | $124.47 | +2.11% | 1,853,217 |
| Aug 25, 2025 | $120.85 | $124.20 | $116.60 | $121.90 | +0.25% | 2,508,761 |
| Aug 18, 2025 | $115.06 | $121.90 | $113.88 | $121.59 | +5.66% | 2,851,930 |
| Aug 11, 2025 | $110.37 | $117.49 | $109.37 | $115.08 | +4.45% | 2,559,594 |
| Aug 4, 2025 | $108.23 | $111.74 | $107.46 | $110.18 | +1.65% | 3,273,510 |
| Jul 28, 2025 | $108.37 | $114.39 | $105.51 | $108.39 | +0.25% | 4,399,255 |
| Jul 21, 2025 | $109.80 | $110.82 | $105.81 | $108.12 | -1.47% | 2,178,888 |
| Jul 14, 2025 | $110.29 | $112.45 | $106.22 | $109.73 | -0.44% | 2,564,798 |
| Jul 7, 2025 | $109.35 | $112.16 | $108.23 | $110.21 | -0.13% | 2,652,402 |
| Jun 30, 2025 | $106.31 | $111.64 | $103.07 | $110.35 | +4.08% | 1,954,570 |
| Jun 23, 2025 | $100.40 | $107.19 | $99.10 | $106.02 | +5.32% | 4,061,176 |
| Jun 16, 2025 | $102.20 | $102.50 | $98.16 | $100.66 | -0.04% | 4,148,055 |
| Jun 9, 2025 | $105.48 | $107.20 | $100.35 | $100.70 | -3.90% | 2,420,338 |
| Jun 2, 2025 | $102.90 | $104.97 | $100.14 | $104.79 | +1.62% | 2,555,069 |
| May 26, 2025 | $99.75 | $105.55 | $99.75 | $103.12 | +1.60% | 2,612,928 |
| May 19, 2025 | $105.57 | $107.01 | $99.75 | $101.50 | -5.18% | 2,181,981 |
| May 12, 2025 | $108.13 | $109.46 | $101.98 | $107.05 | +3.91% | 2,263,189 |
| May 5, 2025 | $99.64 | $104.56 | $98.59 | $103.02 | +2.67% | 2,418,012 |
| Apr 28, 2025 | $94.96 | $100.49 | $90.96 | $100.34 | +4.89% | 4,715,131 |
| Apr 21, 2025 | $91.00 | $99.43 | $89.34 | $95.66 | +4.54% | 2,554,143 |
| Apr 14, 2025 | $87.98 | $92.13 | $86.31 | $91.51 | +5.91% | 2,376,465 |
| Apr 7, 2025 | $83.00 | $95.68 | $82.00 | $86.40 | -0.55% | 4,558,429 |
| Mar 31, 2025 | $98.87 | $102.39 | $84.15 | $86.88 | -13.29% | 2,844,244 |
| Mar 24, 2025 | $104.17 | $106.97 | $99.41 | $100.19 | -2.11% | 2,384,111 |
| Mar 17, 2025 | $101.00 | $104.72 | $100.10 | $102.35 | +0.92% | 3,432,400 |
| Mar 10, 2025 | $100.94 | $101.73 | $94.90 | $101.42 | -1.60% | 3,317,320 |
| Mar 3, 2025 | $108.80 | $112.00 | $100.14 | $103.07 | -6.58% | 3,802,273 |
| Feb 24, 2025 | $107.81 | $110.99 | $105.81 | $110.33 | +3.20% | 3,429,049 |
| Feb 18, 2025 | $111.82 | $114.30 | $106.71 | $106.91 | -4.43% | 2,118,066 |
| Feb 10, 2025 | $114.06 | $115.15 | $110.61 | $111.86 | -1.97% | 2,889,199 |
| Feb 3, 2025 | $114.09 | $118.20 | $111.49 | $114.11 | -3.21% | 5,482,635 |
| Jan 27, 2025 | $120.97 | $124.27 | $116.54 | $117.90 | -2.59% | 10,440,358 |
| Jan 21, 2025 | $120.22 | $122.41 | $119.33 | $121.04 | +1.22% | 1,882,857 |
| Jan 13, 2025 | $108.90 | $121.55 | $108.77 | $119.58 | +8.94% | 2,348,758 |
| Jan 6, 2025 | $113.41 | $115.40 | $105.99 | $109.77 | -3.07% | 1,956,511 |
| Dec 30, 2024 | $112.97 | $114.44 | $110.34 | $113.25 | -0.39% | 1,380,739 |
| Dec 23, 2024 | $113.84 | $119.85 | $112.43 | $113.69 | -0.80% | 1,189,311 |
| Dec 16, 2024 | $122.51 | $123.55 | $111.98 | $114.61 | -6.20% | 3,008,889 |
| Dec 9, 2024 | $124.81 | $126.14 | $120.42 | $122.18 | -2.22% | 1,563,725 |
| Dec 2, 2024 | $125.00 | $128.80 | $123.42 | $124.95 | -0.43% | 1,991,303 |
| Nov 25, 2024 | $126.74 | $129.94 | $124.92 | $125.49 | +0.39% | 1,175,436 |
| Nov 18, 2024 | $122.12 | $125.52 | $118.34 | $125.00 | +2.89% | 1,277,948 |
| Nov 11, 2024 | $124.78 | $128.73 | $120.68 | $121.49 | -0.51% | 2,190,088 |
| Nov 4, 2024 | $107.68 | $125.98 | $105.57 | $122.11 | +12.77% | 2,934,640 |
| Oct 28, 2024 | $105.48 | $113.56 | $104.63 | $108.28 | +4.05% | 2,614,375 |
| Oct 21, 2024 | $109.68 | $109.94 | $103.78 | $104.07 | -4.83% | 1,811,401 |
| Oct 14, 2024 | $108.99 | $113.30 | $107.96 | $109.35 | +0.33% | 1,599,997 |
| Oct 7, 2024 | $103.09 | $109.96 | $102.56 | $108.99 | +5.12% | 1,356,955 |
| Sep 30, 2024 | $103.49 | $106.18 | $100.23 | $103.68 | -0.40% | 1,581,419 |
| Sep 23, 2024 | $106.75 | $107.44 | $103.11 | $104.10 | -2.48% | 1,349,312 |
| Sep 16, 2024 | $105.11 | $109.42 | $103.32 | $106.75 | +1.55% | 2,577,566 |
| Sep 9, 2024 | $100.31 | $105.16 | $98.16 | $105.12 | +5.30% | 1,671,578 |
| Sep 3, 2024 | $102.61 | $104.70 | $99.15 | $99.83 | -3.63% | 2,144,805 |
| Aug 26, 2024 | $104.24 | $105.72 | $100.82 | $103.59 | -0.47% | 1,918,686 |
| Aug 19, 2024 | $97.11 | $104.37 | $96.36 | $104.08 | +6.89% | 1,308,778 |
| Aug 12, 2024 | $94.40 | $98.37 | $92.19 | $97.37 | +4.31% | 1,415,436 |
| Aug 5, 2024 | $90.38 | $94.76 | $87.40 | $93.35 | -0.19% | 2,103,894 |
| Jul 29, 2024 | $99.40 | $105.21 | $92.05 | $93.53 | -5.89% | 4,086,720 |
| Jul 22, 2024 | $94.23 | $99.75 | $93.23 | $99.38 | +4.93% | 1,938,569 |
| Jul 15, 2024 | $91.06 | $98.00 | $91.06 | $94.71 | +5.41% | 2,842,362 |
| Jul 8, 2024 | $82.20 | $90.65 | $81.01 | $89.85 | +10.14% | 2,287,433 |
| Jul 1, 2024 | $83.15 | $84.45 | $81.16 | $81.58 | -2.21% | 1,440,239 |
| Jun 24, 2024 | $80.35 | $83.64 | $79.88 | $83.42 | +4.80% | 2,139,929 |
| Jun 17, 2024 | $79.92 | $81.76 | $79.25 | $79.60 | -0.46% | 1,813,734 |
| Jun 10, 2024 | $79.69 | $83.00 | $78.91 | $79.97 | -1.13% | 1,825,255 |
| Jun 3, 2024 | $83.26 | $83.42 | $79.45 | $80.88 | -1.89% | 1,666,381 |
| May 28, 2024 | $83.15 | $83.38 | $78.56 | $82.44 | -0.43% | 1,395,876 |
| May 20, 2024 | $86.04 | $87.21 | $81.81 | $82.80 | -3.88% | 2,051,054 |
| May 13, 2024 | $83.15 | $86.72 | $82.46 | $86.14 | +4.44% | 2,746,728 |
| May 6, 2024 | $83.40 | $83.63 | $80.50 | $82.48 | -0.10% | 2,873,238 |
| Apr 29, 2024 | $76.28 | $83.57 | $76.00 | $82.56 | -0.73% | 6,759,907 |
| Apr 22, 2024 | $81.72 | $84.96 | $81.35 | $83.17 | +2.12% | 724,396 |
| Apr 15, 2024 | $80.57 | $81.84 | $78.46 | $81.44 | +1.71% | 1,035,049 |
| Apr 8, 2024 | $83.58 | $84.92 | $79.40 | $80.07 | -3.84% | 663,798 |
| Apr 1, 2024 | $87.00 | $87.00 | $82.39 | $83.27 | -4.28% | 1,088,692 |
| Mar 25, 2024 | $81.25 | $87.36 | $81.25 | $86.99 | +7.16% | 766,381 |
| Mar 18, 2024 | $79.13 | $83.15 | $78.41 | $81.18 | +2.22% | 1,025,585 |
| Mar 11, 2024 | $82.38 | $82.78 | $78.67 | $79.42 | -4.16% | 1,707,512 |
| Mar 4, 2024 | $80.79 | $85.51 | $79.72 | $82.87 | +2.82% | 832,767 |
| Feb 26, 2024 | $80.30 | $82.21 | $79.31 | $80.60 | -0.19% | 1,191,714 |
| Feb 20, 2024 | $79.91 | $81.76 | $79.70 | $80.75 | -0.43% | 593,844 |
| Feb 12, 2024 | $81.49 | $83.76 | $77.59 | $81.10 | -0.70% | 1,217,588 |
| Feb 5, 2024 | $81.39 | $82.03 | $77.82 | $81.67 | -0.67% | 1,107,204 |
| Jan 29, 2024 | $82.29 | $86.24 | $79.04 | $82.22 | -0.09% | 2,016,865 |
| Jan 22, 2024 | $81.51 | $83.27 | $78.53 | $82.29 | +1.98% | 960,596 |
| Jan 16, 2024 | $78.60 | $80.81 | $76.73 | $80.69 | +1.45% | 667,415 |
| Jan 8, 2024 | $81.24 | $82.29 | $78.92 | $79.54 | -2.16% | 812,821 |
| Jan 2, 2024 | $82.75 | $84.86 | $78.74 | $81.30 | -2.69% | 803,843 |
| Dec 26, 2023 | $83.20 | $84.97 | $83.10 | $83.55 | +0.94% | 810,890 |
| Dec 18, 2023 | $83.64 | $84.75 | $81.19 | $82.77 | -0.25% | 1,469,446 |
| Dec 11, 2023 | $75.97 | $85.36 | $75.03 | $82.98 | +8.80% | 2,720,356 |
| Dec 4, 2023 | $73.56 | $77.91 | $73.54 | $76.27 | +2.17% | 1,117,461 |
| Nov 27, 2023 | $70.90 | $75.53 | $69.96 | $74.65 | +4.70% | 3,460,081 |
| Nov 20, 2023 | $72.70 | $73.31 | $70.70 | $71.30 | -2.33% | 887,215 |
| Nov 13, 2023 | $66.15 | $74.13 | $65.63 | $73.00 | +9.72% | 1,737,912 |
| Nov 6, 2023 | $69.38 | $69.47 | $65.48 | $66.53 | -4.02% | 1,054,138 |
| Oct 30, 2023 | $62.92 | $71.16 | $61.72 | $69.32 | +11.64% | 1,552,698 |
| Oct 23, 2023 | $60.72 | $65.91 | $58.92 | $62.09 | +1.94% | 1,610,251 |
| Oct 16, 2023 | $62.49 | $66.16 | $60.58 | $60.91 | -1.42% | 1,372,133 |
| Oct 9, 2023 | $60.92 | $64.03 | $60.32 | $61.79 | +0.10% | 1,037,035 |
| Oct 2, 2023 | $62.07 | $62.23 | $57.91 | $61.73 | -0.52% | 1,183,068 |
| Sep 25, 2023 | $60.85 | $63.26 | $60.32 | $62.05 | +1.65% | 1,357,427 |
| Sep 18, 2023 | $63.23 | $63.53 | $60.20 | $61.04 | -3.52% | 1,058,119 |
| Sep 11, 2023 | $62.05 | $65.10 | $60.44 | $63.27 | +2.44% | 1,868,475 |
| Sep 5, 2023 | $64.09 | $64.30 | $59.92 | $61.76 | -4.40% | 1,055,151 |
| Aug 28, 2023 | $63.50 | $65.35 | $62.77 | $64.60 | +2.33% | 1,356,346 |
| Aug 21, 2023 | $65.40 | $65.61 | $62.79 | $63.13 | -3.54% | 983,404 |
| Aug 14, 2023 | $68.47 | $68.49 | $64.70 | $65.45 | -5.51% | 1,006,665 |
| Aug 7, 2023 | $72.35 | $72.72 | $68.51 | $69.27 | -3.42% | 1,293,004 |
| Jul 31, 2023 | $70.56 | $72.23 | $67.29 | $71.72 | +1.50% | 6,494,135 |
| Jul 24, 2023 | $67.04 | $72.91 | $66.97 | $70.66 | +5.38% | 2,627,203 |
| Jul 17, 2023 | $62.60 | $70.24 | $62.33 | $67.05 | +7.26% | 2,646,965 |
| Jul 10, 2023 | $60.04 | $64.52 | $59.27 | $62.51 | +3.94% | 1,990,569 |
| Jul 3, 2023 | $61.01 | $62.64 | $57.84 | $60.14 | -1.25% | 1,566,817 |
| Jun 26, 2023 | $57.79 | $63.27 | $57.75 | $60.90 | +6.10% | 1,725,058 |
| Jun 20, 2023 | $62.80 | $63.33 | $56.31 | $57.40 | -9.12% | 2,092,534 |
| Jun 12, 2023 | $65.75 | $67.35 | $62.49 | $63.16 | -3.94% | 2,480,529 |
| Jun 5, 2023 | $63.16 | $68.14 | $59.65 | $65.75 | +3.38% | 1,817,022 |
| May 30, 2023 | $59.83 | $63.70 | $56.00 | $63.60 | +6.68% | 1,403,883 |
| May 22, 2023 | $58.87 | $63.05 | $57.74 | $59.62 | +2.49% | 1,277,045 |
| May 15, 2023 | $54.95 | $60.51 | $54.47 | $58.17 | +6.29% | 1,748,070 |
| May 8, 2023 | $58.24 | $59.26 | $53.69 | $54.73 | -5.44% | 1,713,977 |
| May 1, 2023 | $62.99 | $63.70 | $50.68 | $57.88 | -9.01% | 2,875,779 |
| Apr 24, 2023 | $58.33 | $64.58 | $55.70 | $63.61 | +9.16% | 6,400,274 |
| Apr 17, 2023 | $57.72 | $60.35 | $57.17 | $58.27 | +0.14% | 1,497,523 |
| Apr 10, 2023 | $57.74 | $60.13 | $57.14 | $58.19 | -0.10% | 1,882,341 |
| Apr 3, 2023 | $58.18 | $59.00 | $56.00 | $58.25 | +0.92% | 2,071,634 |
| Mar 27, 2023 | $62.03 | $63.01 | $56.85 | $57.72 | -2.68% | 2,913,507 |
| Mar 20, 2023 | $60.36 | $66.47 | $57.40 | $59.31 | +1.78% | 3,277,172 |
| Mar 13, 2023 | $72.55 | $75.20 | $51.28 | $58.27 | -24.41% | 7,347,200 |
| Mar 6, 2023 | $88.82 | $89.21 | $75.56 | $77.09 | -13.24% | 1,090,665 |
| Feb 27, 2023 | $91.34 | $92.07 | $87.02 | $88.85 | -2.54% | 881,115 |
| Feb 21, 2023 | $91.30 | $91.58 | $89.89 | $91.17 | -0.55% | 676,087 |
| Feb 13, 2023 | $90.87 | $91.96 | $89.82 | $91.67 | +0.92% | 940,008 |
| Feb 6, 2023 | $91.25 | $92.68 | $90.24 | $90.83 | -0.36% | 828,439 |
| Jan 30, 2023 | $87.74 | $92.49 | $87.00 | $91.16 | +3.78% | 2,265,959 |
| Jan 23, 2023 | $85.54 | $89.99 | $84.50 | $87.84 | +3.18% | 995,576 |
| Jan 17, 2023 | $87.08 | $87.08 | $81.47 | $85.13 | -2.05% | 756,097 |
| Jan 9, 2023 | $84.55 | $87.75 | $83.75 | $86.91 | +2.85% | 859,483 |
| Jan 3, 2023 | $83.84 | $84.71 | $80.57 | $84.50 | +1.17% | 703,720 |
| Dec 27, 2022 | $82.47 | $84.53 | $81.27 | $83.52 | +1.64% | 525,202 |
| Dec 19, 2022 | $77.93 | $82.62 | $77.48 | $82.17 | +5.73% | 799,081 |
| Dec 12, 2022 | $80.94 | $84.06 | $76.97 | $77.72 | -4.07% | 1,685,011 |
| Dec 5, 2022 | $84.35 | $84.35 | $79.83 | $81.02 | -4.89% | 920,685 |
| Nov 28, 2022 | $84.74 | $85.79 | $81.76 | $85.19 | -0.32% | 979,976 |
| Nov 21, 2022 | $85.02 | $87.77 | $82.99 | $85.46 | +0.71% | 418,435 |
| Nov 14, 2022 | $84.84 | $86.72 | $81.35 | $84.86 | -0.47% | 820,466 |
| Nov 7, 2022 | $82.59 | $86.84 | $81.58 | $85.26 | +3.25% | 664,448 |
| Oct 31, 2022 | $80.02 | $84.12 | $79.56 | $82.58 | +2.60% | 1,210,968 |
| Oct 24, 2022 | $88.25 | $89.89 | $77.48 | $80.49 | -7.99% | 1,975,673 |
| Oct 17, 2022 | $89.62 | $92.70 | $85.70 | $87.48 | -1.05% | 1,063,782 |
| Oct 10, 2022 | $87.32 | $91.49 | $85.06 | $88.41 | +2.04% | 826,544 |
| Oct 3, 2022 | $85.46 | $90.58 | $84.26 | $86.64 | +2.79% | 621,568 |
| Sep 26, 2022 | $86.88 | $88.07 | $83.80 | $84.29 | -3.68% | 849,226 |
| Sep 19, 2022 | $88.78 | $92.27 | $86.39 | $87.51 | -2.26% | 535,491 |
| Sep 12, 2022 | $90.36 | $91.42 | $87.56 | $89.53 | -0.92% | 1,080,553 |
| Sep 6, 2022 | $89.44 | $90.85 | $85.92 | $90.36 | +1.67% | 541,435 |
| Aug 29, 2022 | $90.93 | $92.34 | $88.51 | $88.88 | -2.55% | 1,194,821 |
| Aug 22, 2022 | $95.41 | $96.09 | $91.12 | $91.21 | -5.52% | 703,654 |
| Aug 15, 2022 | $96.58 | $99.19 | $96.30 | $96.54 | -0.95% | 751,124 |
| Aug 8, 2022 | $93.33 | $97.71 | $92.34 | $97.47 | +4.59% | 663,192 |
| Aug 1, 2022 | $89.46 | $93.50 | $89.02 | $93.19 | +2.97% | 934,439 |
| Jul 25, 2022 | $90.45 | $94.22 | $89.77 | $90.50 | +0.84% | 1,828,926 |
| Jul 18, 2022 | $87.21 | $90.68 | $86.06 | $89.75 | +3.35% | 771,800 |
| Jul 11, 2022 | $88.17 | $88.91 | $83.07 | $86.84 | -2.42% | 748,158 |
| Jul 5, 2022 | $85.74 | $89.83 | $82.68 | $88.99 | +2.13% | 687,991 |
| Jun 27, 2022 | $88.62 | $89.47 | $84.52 | $87.13 | -1.02% | 719,271 |
| Jun 21, 2022 | $86.46 | $88.34 | $84.30 | $88.03 | +3.77% | 964,450 |
| Jun 13, 2022 | $82.89 | $86.32 | $81.57 | $84.83 | -0.15% | 1,811,295 |
| Jun 6, 2022 | $92.79 | $93.50 | $84.33 | $84.96 | -7.86% | 1,254,959 |
| May 31, 2022 | $91.50 | $93.28 | $89.63 | $92.21 | -0.22% | 1,070,726 |
| May 23, 2022 | $88.71 | $92.79 | $86.89 | $92.41 | +5.59% | 1,034,241 |
| May 16, 2022 | $88.91 | $91.01 | $85.97 | $87.52 | -2.31% | 897,092 |
| May 9, 2022 | $89.48 | $92.42 | $88.09 | $89.59 | -0.71% | 974,036 |
| May 2, 2022 | $90.76 | $93.76 | $88.57 | $90.23 | +0.06% | 974,710 |
| Apr 25, 2022 | $92.95 | $95.42 | $89.71 | $90.18 | -3.67% | 1,680,511 |
| Apr 18, 2022 | $92.71 | $98.63 | $92.50 | $93.62 | +0.47% | 800,976 |
| Apr 11, 2022 | $92.91 | $95.80 | $92.60 | $93.18 | +0.03% | 748,052 |
| Apr 4, 2022 | $97.63 | $98.22 | $92.90 | $93.15 | -4.57% | 1,013,971 |
| Mar 28, 2022 | $100.74 | $102.48 | $96.77 | $97.61 | -3.80% | 1,031,451 |
| Mar 21, 2022 | $100.87 | $102.95 | $97.51 | $101.47 | +1.47% | 872,139 |
| Mar 14, 2022 | $100.50 | $102.83 | $98.90 | $100.00 | +0.77% | 1,426,130 |
| Mar 7, 2022 | $97.41 | $100.50 | $95.01 | $99.24 | +0.99% | 952,789 |
| Feb 28, 2022 | $100.69 | $102.20 | $95.52 | $98.27 | -4.29% | 1,402,888 |
| Feb 22, 2022 | $101.54 | $103.09 | $95.63 | $102.68 | +0.58% | 763,863 |
| Feb 14, 2022 | $103.03 | $104.67 | $96.14 | $102.09 | -0.82% | 1,007,235 |
| Feb 7, 2022 | $103.44 | $106.08 | $101.90 | $102.93 | -0.41% | 1,088,297 |
| Jan 31, 2022 | $97.19 | $104.01 | $95.64 | $103.35 | +5.22% | 3,187,712 |
| Jan 24, 2022 | $99.02 | $103.71 | $94.52 | $98.22 | -2.30% | 2,192,198 |
| Jan 18, 2022 | $111.70 | $112.24 | $100.07 | $100.53 | -9.77% | 1,381,496 |
| Jan 10, 2022 | $109.66 | $111.83 | $107.70 | $111.41 | +1.71% | 977,566 |
| Jan 3, 2022 | $106.80 | $111.42 | $105.32 | $109.54 | +3.23% | 1,365,352 |
| Dec 27, 2021 | $105.06 | $108.12 | $104.05 | $106.11 | +0.87% | 571,810 |
| Dec 20, 2021 | $100.08 | $108.67 | $97.65 | $105.19 | +3.68% | 788,965 |
| Dec 13, 2021 | $104.37 | $107.37 | $100.40 | $101.46 | -3.50% | 2,592,788 |
| Dec 6, 2021 | $103.67 | $107.74 | $101.90 | $105.14 | +2.93% | 1,123,926 |
| Nov 29, 2021 | $103.74 | $104.44 | $99.82 | $102.15 | +0.12% | 936,374 |
| Nov 22, 2021 | $107.30 | $109.90 | $99.76 | $102.03 | -3.95% | 577,402 |
| Nov 15, 2021 | $105.91 | $107.87 | $98.02 | $106.23 | +0.67% | 972,833 |
| Nov 8, 2021 | $104.42 | $106.98 | $103.18 | $105.52 | +1.27% | 688,190 |
| Nov 1, 2021 | $99.87 | $104.99 | $99.49 | $104.20 | +5.44% | 756,753 |
| Oct 25, 2021 | $104.03 | $104.98 | $94.12 | $98.82 | -4.62% | 1,097,781 |
| Oct 18, 2021 | $100.08 | $103.66 | $98.67 | $103.61 | +3.80% | 865,681 |
| Oct 11, 2021 | $101.91 | $102.37 | $97.73 | $99.82 | -1.29% | 700,735 |
| Oct 4, 2021 | $99.53 | $102.39 | $95.83 | $101.12 | +2.05% | 780,733 |
| Sep 27, 2021 | $96.54 | $99.76 | $95.70 | $99.09 | +3.70% | 993,740 |
| Sep 20, 2021 | $87.86 | $97.52 | $86.88 | $95.55 | +5.86% | 1,309,417 |
| Sep 13, 2021 | $89.37 | $91.37 | $87.54 | $90.26 | +1.85% | 1,968,727 |
| Sep 7, 2021 | $91.69 | $94.20 | $88.08 | $88.62 | -2.54% | 897,660 |
| Aug 30, 2021 | $93.01 | $93.01 | $89.89 | $90.93 | -2.30% | 827,261 |
| Aug 23, 2021 | $91.24 | $93.30 | $89.76 | $93.07 | +2.75% | 1,597,266 |
| Aug 16, 2021 | $92.22 | $93.92 | $87.09 | $90.58 | -2.55% | 774,749 |
| Aug 9, 2021 | $95.55 | $96.52 | $92.53 | $92.95 | -3.00% | 954,252 |
| Aug 2, 2021 | $94.10 | $96.94 | $90.26 | $95.82 | +2.37% | 825,762 |
| Jul 26, 2021 | $87.11 | $95.00 | $86.88 | $93.60 | +7.67% | 1,398,972 |
| Jul 19, 2021 | $85.46 | $89.97 | $84.21 | $86.93 | -0.80% | 742,105 |
| Jul 12, 2021 | $90.01 | $91.52 | $87.46 | $87.63 | -3.94% | 598,054 |
| Jul 6, 2021 | $92.03 | $92.03 | $85.51 | $91.22 | -1.58% | 1,020,838 |
| Jun 28, 2021 | $94.08 | $96.06 | $92.30 | $92.68 | -2.09% | 752,375 |
| Jun 21, 2021 | $89.55 | $96.09 | $89.51 | $94.66 | +6.88% | 1,238,191 |
| Jun 14, 2021 | $94.55 | $95.96 | $88.54 | $88.57 | -5.87% | 1,732,708 |
| Jun 7, 2021 | $97.88 | $98.00 | $92.76 | $94.09 | -3.14% | 571,591 |
| Jun 1, 2021 | $97.54 | $98.84 | $96.30 | $97.14 | +0.44% | 1,352,531 |
| May 24, 2021 | $98.71 | $98.71 | $94.17 | $96.71 | -1.74% | 581,341 |
| May 17, 2021 | $98.87 | $99.92 | $94.65 | $98.42 | -1.14% | 624,629 |
| May 10, 2021 | $98.29 | $99.98 | $93.90 | $99.55 | +1.40% | 1,017,974 |
| May 3, 2021 | $98.37 | $98.97 | $95.32 | $98.18 | +1.19% | 1,104,741 |
| Apr 26, 2021 | $95.18 | $99.32 | $91.98 | $97.03 | +2.58% | 1,033,365 |
| Apr 19, 2021 | $94.84 | $95.65 | $90.21 | $94.59 | +0.26% | 618,695 |
| Apr 12, 2021 | $93.45 | $94.99 | $89.04 | $94.34 | +1.63% | 1,096,419 |
| Apr 5, 2021 | $92.95 | $93.45 | $84.30 | $92.83 | +0.32% | 650,598 |
| Mar 29, 2021 | $92.12 | $93.72 | $89.67 | $92.53 | -1.24% | 777,852 |
| Mar 22, 2021 | $95.87 | $96.64 | $87.93 | $93.69 | -2.86% | 1,262,402 |
| Mar 15, 2021 | $97.07 | $99.82 | $93.14 | $96.45 | -0.39% | 1,604,384 |
| Mar 8, 2021 | $93.05 | $97.24 | $90.60 | $96.83 | +5.39% | 1,232,100 |
| Mar 1, 2021 | $86.49 | $92.15 | $84.94 | $91.88 | +8.90% | 1,265,456 |
| Feb 22, 2021 | $80.30 | $88.61 | $79.75 | $84.37 | +4.30% | 1,348,278 |
| Feb 16, 2021 | $79.28 | $80.96 | $78.04 | $80.89 | +3.03% | 642,422 |
| Feb 8, 2021 | $77.19 | $79.26 | $76.09 | $78.51 | +2.71% | 669,047 |
| Feb 1, 2021 | $71.99 | $77.53 | $70.97 | $76.44 | +7.71% | 916,288 |
| Jan 25, 2021 | $73.95 | $74.40 | $68.00 | $70.97 | -5.60% | 1,304,071 |
| Jan 19, 2021 | $74.30 | $75.45 | $71.58 | $75.18 | +1.27% | 804,361 |
| Jan 11, 2021 | $73.58 | $77.00 | $73.16 | $74.24 | +0.22% | 791,594 |
| Jan 4, 2021 | $69.50 | $76.86 | $67.33 | $74.08 | +7.38% | 1,027,472 |
| Dec 28, 2020 | $69.59 | $71.21 | $67.72 | $68.99 | -0.23% | 468,318 |
| Dec 21, 2020 | $67.75 | $70.23 | $66.68 | $69.15 | +1.99% | 560,493 |
| Dec 14, 2020 | $68.91 | $69.91 | $66.84 | $67.80 | +0.07% | 1,449,686 |
| Dec 7, 2020 | $68.84 | $69.64 | $67.32 | $67.75 | -2.59% | 806,647 |
| Nov 30, 2020 | $69.88 | $71.19 | $67.39 | $69.55 | -1.52% | 989,774 |
| Nov 23, 2020 | $69.56 | $72.76 | $69.02 | $70.62 | +3.16% | 588,202 |
| Nov 16, 2020 | $70.00 | $72.48 | $67.47 | $68.46 | -0.10% | 928,045 |
| Nov 9, 2020 | $66.83 | $69.95 | $66.32 | $68.53 | +11.49% | 1,071,644 |
| Nov 2, 2020 | $61.48 | $65.42 | $60.91 | $61.47 | +0.99% | 906,570 |
| Oct 26, 2020 | $58.92 | $61.81 | $55.43 | $60.87 | +1.91% | 1,231,891 |
| Oct 19, 2020 | $56.37 | $60.58 | $55.22 | $59.73 | +6.81% | 743,282 |
| Oct 12, 2020 | $56.07 | $57.10 | $53.57 | $55.92 | -0.75% | 563,968 |
| Oct 5, 2020 | $51.80 | $57.18 | $51.76 | $56.34 | +9.95% | 816,028 |
| Sep 28, 2020 | $48.38 | $51.48 | $47.85 | $51.24 | +7.62% | 963,104 |
| Sep 21, 2020 | $48.52 | $49.30 | $45.87 | $47.61 | -4.63% | 1,094,259 |
| Sep 14, 2020 | $51.20 | $52.50 | $49.07 | $49.92 | -1.98% | 1,380,852 |
| Sep 8, 2020 | $55.02 | $55.08 | $50.48 | $50.93 | -8.73% | 711,592 |
| Aug 31, 2020 | $54.24 | $56.39 | $52.83 | $55.80 | +2.12% | 1,020,656 |
| Aug 24, 2020 | $53.44 | $56.41 | $52.61 | $54.64 | +3.58% | 854,388 |
| Aug 17, 2020 | $54.42 | $54.52 | $52.03 | $52.75 | -3.76% | 1,854,375 |
| Aug 10, 2020 | $53.31 | $55.83 | $53.07 | $54.81 | +3.51% | 1,135,627 |
| Aug 3, 2020 | $49.68 | $52.96 | $48.67 | $52.95 | +6.33% | 847,233 |
| Jul 27, 2020 | $48.25 | $50.63 | $46.37 | $49.80 | +2.36% | 1,695,772 |
| Jul 20, 2020 | $47.17 | $49.70 | $46.22 | $48.65 | +2.16% | 929,245 |
| Jul 13, 2020 | $46.97 | $49.63 | $44.95 | $47.62 | +3.50% | 1,100,962 |
| Jul 6, 2020 | $49.66 | $50.21 | $43.79 | $46.01 | -4.56% | 1,163,358 |
| Jun 29, 2020 | $48.02 | $51.90 | $47.77 | $48.21 | +2.33% | 1,031,635 |
| Jun 22, 2020 | $51.84 | $54.02 | $46.90 | $47.11 | -10.62% | 1,905,142 |
| Jun 15, 2020 | $50.52 | $56.45 | $50.00 | $52.71 | -0.09% | 1,516,084 |
| Jun 8, 2020 | $62.05 | $62.65 | $51.15 | $52.76 | -13.29% | 1,598,941 |
| Jun 1, 2020 | $51.73 | $61.99 | $51.22 | $60.85 | +18.66% | 1,638,632 |
| May 26, 2020 | $49.16 | $56.51 | $48.94 | $51.28 | +9.08% | 1,211,209 |
| May 18, 2020 | $45.48 | $47.79 | $44.36 | $47.01 | +8.27% | 1,322,167 |
| May 11, 2020 | $46.38 | $46.70 | $40.02 | $43.42 | -8.42% | 2,807,017 |
| May 4, 2020 | $48.16 | $50.06 | $44.79 | $47.41 | -2.88% | 1,383,203 |
| Apr 27, 2020 | $45.89 | $52.63 | $45.59 | $48.82 | +8.02% | 1,814,642 |
| Apr 20, 2020 | $44.26 | $46.45 | $43.54 | $45.19 | -0.15% | 1,468,290 |
| Apr 13, 2020 | $49.92 | $50.22 | $42.06 | $45.26 | -9.59% | 1,883,345 |
| Apr 6, 2020 | $44.43 | $50.51 | $42.69 | $50.06 | +17.82% | 1,704,684 |
| Mar 30, 2020 | $45.91 | $46.96 | $41.33 | $42.49 | -6.90% | 1,748,992 |
| Mar 23, 2020 | $44.18 | $49.03 | $39.47 | $45.64 | +4.27% | 1,427,048 |
| Mar 16, 2020 | $43.76 | $51.34 | $43.42 | $43.77 | -12.56% | 2,430,722 |
| Mar 9, 2020 | $52.24 | $54.19 | $41.33 | $50.06 | -13.03% | 2,274,089 |
| Mar 2, 2020 | $58.26 | $62.03 | $56.61 | $57.56 | -1.01% | 1,233,006 |
| Feb 24, 2020 | $65.67 | $66.14 | $57.36 | $58.15 | -14.13% | 1,340,811 |
| Feb 18, 2020 | $68.44 | $68.58 | $67.00 | $67.72 | -0.97% | 532,755 |
| Feb 10, 2020 | $67.74 | $69.04 | $67.48 | $68.38 | +0.62% | 536,131 |
| Feb 3, 2020 | $66.90 | $70.26 | $66.62 | $67.96 | +2.26% | 866,262 |
| Jan 27, 2020 | $63.95 | $69.26 | $63.52 | $66.46 | +2.06% | 1,478,746 |
| Jan 21, 2020 | $67.49 | $67.69 | $64.60 | $65.12 | -4.02% | 549,452 |
| Jan 13, 2020 | $67.10 | $68.85 | $66.54 | $67.85 | +1.19% | 784,603 |
| Jan 6, 2020 | $67.42 | $67.89 | $62.25 | $67.05 | -2.34% | 826,035 |
| Dec 30, 2019 | $69.06 | $69.18 | $67.62 | $68.66 | -0.25% | 647,953 |
| Dec 23, 2019 | $69.78 | $69.78 | $68.53 | $68.83 | -1.11% | 372,877 |
| Dec 16, 2019 | $69.44 | $70.25 | $68.96 | $69.60 | +1.09% | 1,606,935 |
| Dec 9, 2019 | $67.32 | $69.24 | $67.00 | $68.85 | +1.62% | 727,362 |
| Dec 2, 2019 | $67.49 | $68.38 | $64.93 | $67.75 | +0.71% | 859,160 |
| Nov 25, 2019 | $66.14 | $68.21 | $66.14 | $67.27 | +1.83% | 556,659 |
| Nov 18, 2019 | $65.53 | $66.29 | $64.82 | $66.06 | +0.46% | 702,637 |
| Nov 11, 2019 | $66.66 | $68.48 | $65.61 | $65.76 | -2.08% | 630,506 |
| Nov 4, 2019 | $66.41 | $68.18 | $66.08 | $67.16 | +1.79% | 977,928 |
| Oct 28, 2019 | $65.88 | $68.17 | $64.48 | $65.98 | +0.73% | 1,143,805 |
| Oct 21, 2019 | $65.62 | $66.71 | $64.97 | $65.50 | +0.77% | 673,124 |
| Oct 14, 2019 | $63.09 | $65.15 | $62.83 | $65.00 | +2.30% | 753,442 |
| Oct 7, 2019 | $62.95 | $65.03 | $61.83 | $63.54 | +0.89% | 696,797 |
| Sep 30, 2019 | $65.44 | $65.81 | $61.48 | $62.98 | -3.27% | 803,489 |
| Sep 23, 2019 | $65.33 | $66.51 | $64.47 | $65.11 | -0.57% | 844,586 |
| Sep 16, 2019 | $66.27 | $67.42 | $64.78 | $65.48 | -2.08% | 1,967,361 |
| Sep 9, 2019 | $62.22 | $67.36 | $61.83 | $66.87 | +7.65% | 1,173,329 |
| Sep 3, 2019 | $61.82 | $63.57 | $60.51 | $62.12 | -0.32% | 594,485 |
| Aug 26, 2019 | $61.31 | $63.27 | $60.18 | $62.32 | +2.45% | 720,213 |
| Aug 19, 2019 | $64.64 | $65.04 | $60.76 | $60.83 | -4.52% | 771,938 |
| Aug 12, 2019 | $65.14 | $66.23 | $61.83 | $63.71 | -3.07% | 769,093 |
| Aug 5, 2019 | $64.44 | $66.52 | $62.15 | $65.73 | +0.17% | 1,152,608 |
| Jul 29, 2019 | $67.87 | $69.31 | $65.16 | $65.62 | -3.43% | 1,183,409 |
| Jul 22, 2019 | $64.30 | $68.26 | $63.94 | $67.95 | +5.41% | 827,343 |
| Jul 15, 2019 | $65.59 | $65.84 | $63.61 | $64.46 | -1.74% | 697,826 |
| Jul 8, 2019 | $65.11 | $65.85 | $64.24 | $65.60 | -0.20% | 747,193 |
| Jul 1, 2019 | $66.17 | $66.56 | $63.94 | $65.73 | -0.14% | 659,753 |
| Jun 24, 2019 | $62.82 | $66.20 | $62.11 | $65.82 | +4.08% | 1,228,602 |
| Jun 17, 2019 | $63.44 | $64.10 | $62.38 | $63.24 | -0.33% | 1,199,447 |
| Jun 10, 2019 | $62.95 | $64.34 | $62.77 | $63.45 | +1.41% | 885,728 |
| Jun 3, 2019 | $61.57 | $64.14 | $61.14 | $62.57 | +1.34% | 1,239,770 |
| May 28, 2019 | $64.92 | $65.42 | $61.66 | $61.74 | -5.09% | 1,259,123 |
| May 20, 2019 | $66.08 | $67.99 | $64.37 | $65.05 | -2.18% | 1,108,640 |
| May 13, 2019 | $69.14 | $69.14 | $66.00 | $66.50 | -5.47% | 1,756,927 |
| May 6, 2019 | $70.09 | $71.97 | $68.99 | $70.35 | -1.17% | 965,854 |
| Apr 29, 2019 | $69.58 | $71.23 | $68.77 | $71.18 | +2.18% | 995,187 |
| Apr 22, 2019 | $65.67 | $69.78 | $64.76 | $69.66 | +6.06% | 1,418,417 |
| Apr 15, 2019 | $67.29 | $68.08 | $63.10 | $65.68 | -2.49% | 778,702 |
| Apr 8, 2019 | $66.07 | $67.42 | $64.52 | $67.36 | +1.94% | 1,090,114 |
| Apr 1, 2019 | $64.59 | $66.12 | $64.42 | $66.08 | +3.19% | 1,085,174 |
| Mar 25, 2019 | $61.91 | $65.60 | $61.23 | $64.04 | +3.57% | 902,464 |
| Mar 18, 2019 | $67.25 | $68.49 | $61.08 | $61.83 | -7.81% | 1,546,897 |
| Mar 11, 2019 | $65.71 | $67.49 | $63.57 | $67.07 | +2.43% | 1,638,708 |
| Mar 4, 2019 | $69.14 | $69.73 | $65.11 | $65.48 | -5.43% | 1,087,287 |
| Feb 25, 2019 | $69.47 | $69.69 | $67.95 | $69.24 | +0.14% | 820,568 |
| Feb 19, 2019 | $67.63 | $69.57 | $67.57 | $69.14 | +1.53% | 768,602 |
| Feb 11, 2019 | $65.61 | $68.13 | $65.33 | $68.10 | +3.91% | 1,623,330 |
| Feb 4, 2019 | $65.11 | $67.03 | $64.90 | $65.54 | +1.39% | 1,307,844 |
| Jan 28, 2019 | $67.84 | $69.02 | $62.68 | $64.64 | -5.11% | 2,465,633 |
| Jan 22, 2019 | $67.53 | $68.30 | $66.36 | $68.12 | +0.32% | 616,280 |
| Jan 14, 2019 | $63.73 | $68.27 | $63.63 | $67.90 | +6.06% | 971,982 |
| Jan 7, 2019 | $62.61 | $64.59 | $62.54 | $64.02 | +1.39% | 923,465 |
| Dec 31, 2018 | $60.68 | $63.60 | $59.88 | $63.14 | +4.21% | 948,615 |
| Dec 24, 2018 | $59.02 | $61.51 | $57.90 | $60.59 | +2.11% | 721,235 |
| Dec 17, 2018 | $61.54 | $63.56 | $59.02 | $59.34 | -3.73% | 2,438,542 |
| Dec 10, 2018 | $63.76 | $64.60 | $61.25 | $61.64 | -3.61% | 1,501,856 |
| Dec 3, 2018 | $68.18 | $68.87 | $60.52 | $63.95 | -5.50% | 1,277,852 |
| Nov 26, 2018 | $65.12 | $67.78 | $64.53 | $67.67 | +4.90% | 855,019 |
| Nov 19, 2018 | $65.31 | $66.23 | $63.25 | $64.51 | -1.24% | 488,577 |
| Nov 12, 2018 | $65.28 | $66.42 | $63.00 | $65.32 | -0.17% | 851,130 |
| Nov 5, 2018 | $64.94 | $66.57 | $64.13 | $65.43 | +1.25% | 727,240 |
| Oct 29, 2018 | $61.05 | $65.20 | $61.05 | $64.62 | +6.67% | 1,664,290 |
| Oct 22, 2018 | $66.22 | $66.56 | $57.00 | $60.58 | -8.56% | 2,793,125 |
| Oct 15, 2018 | $66.32 | $68.11 | $65.87 | $66.25 | -0.51% | 992,712 |
| Oct 8, 2018 | $71.79 | $73.14 | $64.85 | $66.59 | -7.31% | 1,117,352 |
| Oct 1, 2018 | $71.23 | $72.84 | $68.15 | $71.84 | +1.33% | 1,274,721 |
| Sep 24, 2018 | $73.15 | $73.29 | $70.16 | $70.90 | -3.30% | 1,089,443 |
| Sep 17, 2018 | $74.57 | $74.72 | $72.34 | $73.32 | -1.73% | 1,181,168 |
| Sep 10, 2018 | $75.86 | $76.38 | $73.28 | $74.61 | -1.14% | 896,711 |
| Sep 4, 2018 | $74.98 | $76.31 | $74.43 | $75.47 | +0.31% | 547,738 |
| Aug 27, 2018 | $75.88 | $76.06 | $74.15 | $75.24 | -0.42% | 723,083 |
| Aug 20, 2018 | $76.00 | $77.43 | $75.38 | $75.56 | -0.63% | 703,673 |
| Aug 13, 2018 | $74.57 | $76.24 | $74.18 | $76.04 | +1.98% | 1,078,188 |
| Aug 6, 2018 | $74.02 | $75.11 | $73.47 | $74.56 | +0.78% | 720,792 |
| Jul 30, 2018 | $71.82 | $75.08 | $70.48 | $73.98 | +2.78% | 1,337,380 |
| Jul 23, 2018 | $77.90 | $80.39 | $71.69 | $71.98 | -8.05% | 2,529,389 |
| Jul 16, 2018 | $76.36 | $78.66 | $76.36 | $78.28 | +2.81% | 843,556 |
| Jul 9, 2018 | $78.12 | $79.31 | $75.93 | $76.14 | -2.08% | 831,922 |
| Jul 2, 2018 | $75.87 | $77.98 | $75.78 | $77.76 | +2.01% | 698,086 |
| Jun 25, 2018 | $78.22 | $82.14 | $75.78 | $76.23 | -3.10% | 1,085,622 |
| Jun 18, 2018 | $77.53 | $79.60 | $76.95 | $78.67 | +1.04% | 1,243,701 |
| Jun 11, 2018 | $79.88 | $79.88 | $76.95 | $77.86 | -2.57% | 1,120,896 |
| Jun 4, 2018 | $77.81 | $80.32 | $77.01 | $79.91 | +2.95% | 813,257 |
| May 29, 2018 | $77.01 | $78.38 | $75.99 | $77.62 | -0.24% | 786,288 |
| May 21, 2018 | $78.67 | $80.60 | $75.67 | $77.81 | -1.08% | 1,277,620 |
| May 14, 2018 | $79.24 | $79.99 | $78.13 | $78.66 | -0.32% | 1,183,725 |
| May 7, 2018 | $77.49 | $79.43 | $74.17 | $78.91 | +1.99% | 782,701 |
| Apr 30, 2018 | $77.62 | $77.88 | $75.02 | $77.37 | +0.18% | 1,033,130 |
| Apr 23, 2018 | $74.92 | $78.22 | $73.56 | $77.23 | +3.17% | 1,265,358 |
| Apr 16, 2018 | $73.46 | $75.16 | $72.67 | $74.86 | +2.38% | 763,280 |
| Apr 9, 2018 | $72.77 | $74.52 | $71.93 | $73.12 | +0.97% | 792,699 |
| Apr 2, 2018 | $72.16 | $73.92 | $70.06 | $72.42 | +0.04% | 1,089,831 |
| Mar 26, 2018 | $72.08 | $73.15 | $70.71 | $72.39 | +1.76% | 997,574 |
| Mar 19, 2018 | $76.58 | $76.91 | $70.93 | $71.14 | -7.18% | 979,855 |
| Mar 12, 2018 | $76.88 | $77.20 | $73.42 | $76.64 | -0.45% | 1,461,066 |
| Mar 5, 2018 | $73.96 | $77.13 | $72.59 | $76.99 | +3.36% | 1,111,509 |
| Feb 26, 2018 | $76.02 | $77.03 | $72.38 | $74.49 | -1.86% | 826,655 |
| Feb 20, 2018 | $75.92 | $77.10 | $73.53 | $75.90 | -0.49% | 700,878 |
| Feb 12, 2018 | $74.38 | $76.62 | $73.08 | $76.27 | +2.89% | 886,010 |
| Feb 5, 2018 | $75.61 | $76.80 | $71.85 | $74.13 | -3.22% | 1,375,060 |
| Jan 29, 2018 | $76.63 | $78.27 | $75.08 | $76.60 | -0.20% | 1,550,344 |
| Jan 22, 2018 | $75.50 | $78.00 | $73.50 | $76.75 | +1.52% | 2,327,657 |
| Jan 16, 2018 | $76.02 | $76.98 | $74.35 | $75.60 | -0.63% | 780,711 |
| Jan 8, 2018 | $71.91 | $76.99 | $71.23 | $76.08 | +5.74% | 902,914 |
| Jan 2, 2018 | $72.42 | $73.26 | $71.35 | $71.95 | +0.04% | 762,360 |
| Dec 26, 2017 | $74.49 | $74.57 | $71.86 | $71.92 | -3.45% | 556,760 |
| Dec 18, 2017 | $74.35 | $75.82 | $72.67 | $74.49 | +1.03% | 908,618 |
| Dec 11, 2017 | $73.43 | $74.85 | $71.02 | $73.73 | +0.64% | 1,458,212 |
| Dec 4, 2017 | $75.79 | $76.87 | $72.94 | $73.26 | -1.43% | 1,250,772 |
| Nov 27, 2017 | $71.82 | $77.72 | $70.29 | $74.32 | +3.38% | 1,262,571 |
| Nov 20, 2017 | $71.66 | $73.20 | $70.73 | $71.89 | +0.46% | 636,209 |
| Nov 13, 2017 | $69.21 | $72.02 | $68.76 | $71.56 | +2.67% | 923,936 |
| Nov 6, 2017 | $72.82 | $73.24 | $68.94 | $69.70 | -4.36% | 872,142 |
| Oct 30, 2017 | $74.15 | $74.36 | $72.06 | $72.88 | -2.33% | 1,046,647 |
| Oct 23, 2017 | $75.53 | $76.46 | $70.46 | $74.62 | -1.22% | 1,042,447 |
| Oct 16, 2017 | $74.06 | $76.43 | $73.47 | $75.54 | +2.12% | 632,238 |
| Oct 9, 2017 | $74.93 | $75.62 | $73.47 | $73.97 | -1.27% | 576,179 |
| Oct 2, 2017 | $74.50 | $75.47 | $72.99 | $74.92 | +0.58% | 947,792 |
| Sep 25, 2017 | $70.19 | $75.62 | $69.78 | $74.49 | +5.95% | 979,051 |
| Sep 18, 2017 | $68.64 | $70.93 | $67.51 | $70.31 | +2.88% | 922,433 |
| Sep 11, 2017 | $64.54 | $68.54 | $64.43 | $68.34 | +7.15% | 1,415,086 |
| Sep 5, 2017 | $67.19 | $67.19 | $62.27 | $63.78 | -5.53% | 773,521 |
| Aug 28, 2017 | $67.32 | $68.17 | $66.18 | $67.51 | +0.40% | 836,186 |
| Aug 21, 2017 | $66.20 | $67.80 | $65.40 | $67.24 | +1.33% | 822,157 |
| Aug 14, 2017 | $68.21 | $70.04 | $65.14 | $66.36 | -1.82% | 584,666 |
| Aug 7, 2017 | $70.18 | $71.23 | $66.81 | $67.59 | -3.70% | 927,334 |
| Jul 31, 2017 | $70.23 | $74.97 | $69.44 | $70.19 | +0.23% | 821,283 |
| Jul 24, 2017 | $72.71 | $75.77 | $68.99 | $70.03 | -3.71% | 1,448,064 |
| Jul 17, 2017 | $73.72 | $74.88 | $72.60 | $72.73 | -1.44% | 703,904 |
| Jul 10, 2017 | $74.75 | $76.96 | $73.11 | $73.79 | -1.63% | 798,041 |
| Jul 3, 2017 | $75.30 | $76.98 | $73.63 | $75.01 | +0.20% | 584,825 |
| Jun 26, 2017 | $73.40 | $75.33 | $72.03 | $74.86 | +2.80% | 1,036,514 |
| Jun 19, 2017 | $74.55 | $76.37 | $71.85 | $72.82 | -1.41% | 1,230,840 |
| Jun 12, 2017 | $76.65 | $77.49 | $73.21 | $73.86 | -3.56% | 2,154,450 |
| Jun 5, 2017 | $70.79 | $77.20 | $69.06 | $76.59 | +8.15% | 1,306,997 |
| May 30, 2017 | $70.89 | $72.12 | $68.78 | $70.82 | -0.66% | 675,024 |
| May 22, 2017 | $70.30 | $72.25 | $69.53 | $71.29 | +1.68% | 777,918 |
| May 15, 2017 | $71.53 | $72.68 | $68.61 | $70.11 | -1.61% | 762,094 |
| May 8, 2017 | $73.70 | $74.67 | $66.51 | $71.26 | -3.39% | 730,519 |
| May 1, 2017 | $73.03 | $74.53 | $71.89 | $73.76 | +1.75% | 762,344 |
| Apr 24, 2017 | $77.19 | $78.67 | $72.41 | $72.49 | -3.64% | 1,109,261 |
| Apr 17, 2017 | $72.59 | $76.05 | $70.95 | $75.23 | +4.33% | 789,909 |
| Apr 10, 2017 | $74.25 | $74.88 | $72.05 | $72.11 | -2.63% | 712,269 |
| Apr 3, 2017 | $75.36 | $75.99 | $72.66 | $74.06 | -1.66% | 811,412 |
| Mar 27, 2017 | $71.99 | $76.34 | $70.69 | $75.31 | +2.56% | 1,029,209 |
| Mar 20, 2017 | $76.91 | $76.93 | $71.23 | $73.43 | -4.70% | 1,196,367 |
| Mar 13, 2017 | $76.58 | $80.04 | $75.75 | $77.05 | +0.59% | 2,938,163 |
| Mar 6, 2017 | $78.00 | $78.40 | $75.50 | $76.60 | -2.51% | 1,288,175 |
| Feb 27, 2017 | $79.44 | $81.55 | $78.39 | $78.57 | -1.17% | 1,494,584 |
| Feb 21, 2017 | $80.28 | $80.96 | $79.10 | $79.50 | -0.75% | 891,296 |
| Feb 13, 2017 | $77.38 | $80.39 | $76.90 | $80.10 | +4.20% | 953,046 |
| Feb 6, 2017 | $77.15 | $77.95 | $74.20 | $76.87 | -1.04% | 545,839 |
| Jan 30, 2017 | $76.61 | $78.52 | $74.14 | $77.68 | +0.28% | 1,167,683 |
| Jan 23, 2017 | $72.61 | $78.65 | $72.22 | $77.46 | +6.20% | 1,480,564 |
| Jan 17, 2017 | $74.12 | $74.23 | $71.59 | $72.94 | -2.54% | 650,619 |
| Jan 9, 2017 | $76.16 | $77.58 | $73.06 | $74.84 | -2.43% | 1,282,003 |
| Jan 3, 2017 | $78.17 | $78.95 | $75.63 | $76.70 | -0.54% | 1,092,314 |
| Dec 27, 2016 | $76.61 | $77.98 | $75.38 | $77.12 | +0.90% | 832,370 |
| Dec 19, 2016 | $75.93 | $76.95 | $75.28 | $76.43 | +0.75% | 2,458,555 |
| Dec 12, 2016 | $80.64 | $81.11 | $75.04 | $75.86 | -6.02% | 2,741,127 |
| Dec 5, 2016 | $78.09 | $81.00 | $77.66 | $80.72 | +4.83% | 8,015,376 |
| Nov 28, 2016 | $75.08 | $77.78 | $74.40 | $77.00 | +2.01% | 804,069 |
| Nov 21, 2016 | $74.34 | $76.19 | $73.49 | $75.48 | +1.23% | 468,540 |
| Nov 14, 2016 | $73.15 | $74.68 | $71.25 | $74.56 | – | 1,261,924 |
Seasonality
UMBF 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 | 2.6% | -0.1% | -6.5% | 2.6% | -0.6% | 2.6% | 3.9% | -0.5% | -0.7% | 1.4% | 6.7% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 10.5% | -8.9% | -2.3% | 11.9% | 4.0% | 9.1% | 2.1% | -2.8% | -7.9% | 3.4% | ||
| 2025 | 4.5% | -6.4% | -8.0% | -6.5% | 9.0% | 2.4% | 4.6% | 10.8% | -2.6% | -9.7% | 3.9% | 4.0% |
| 2024 | -1.3% | -1.1% | 7.1% | -8.4% | 3.5% | 1.7% | 22.3% | 1.5% | 1.9% | 4.4% | 14.4% | -9.8% |
| 2023 | 8.0% | 0.5% | -36.1% | 10.2% | -11.0% | 8.1% | 16.6% | -11.0% | -1.2% | 1.1% | 14.3% | 17.2% |
| 2022 | -7.2% | 3.5% | -4.2% | -7.2% | 2.4% | -6.4% | 5.1% | -1.1% | -5.4% | -1.3% | 2.8% | -1.9% |
| 2021 | 2.9% | 18.9% | 9.8% | 5.1% | -0.3% | -3.5% | 0.6% | -2.2% | 6.0% | 2.2% | 1.8% | 5.9% |
| 2020 | -3.2% | -12.5% | -19.8% | 9.6% | 0.9% | 1.0% | -3.4% | 7.9% | -8.2% | 24.2% | 11.7% | 1.9% |
| 2019 | 5.6% | 6.9% | -6.5% | 9.1% | -11.6% | 7.1% | 3.7% | -8.7% | 4.1% | 1.1% | 3.1% | 2.5% |
| 2018 | 5.9% | -4.2% | -0.5% | 5.8% | 0.6% | -0.7% | -5.7% | 4.7% | -5.4% | -9.9% | 6.0% | -9.5% |
| 2017 | 0.0% | 2.2% | -4.1% | -3.7% | -3.4% | 7.3% | -6.9% | -3.6% | 11.4% | -1.3% | 2.2% | -4.0% |