US Bancorp (USB) stock
USBNYSENational Commercial BanksFiscal year ends December 31Also trades as USB.PA, USB.PH, USB.PP, USB.PQ, USB.PR, USB.PS
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 16/304% above fair value
$59.45−1.19 (-1.96%)
Close on Oct 30, 2026Market cap $92.63BP/E 11.9Yield 3.43%
Price history
US Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.45
-1.96% on the day
52-week range
$45.02 – $66.08
-10.0% from the high
Change over 52 weeks
+26.9%
From $46.84 on Oct 30, 2025
Average volume
7.67M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $59.88 | $61.05 | $59.15 | $59.45 | -0.22% | 28,629,879 |
| Oct 19, 2026 | $58.48 | $60.03 | $57.82 | $59.58 | +1.45% | 34,859,447 |
| Oct 12, 2026 | $57.22 | $59.17 | $55.70 | $58.73 | +2.89% | 53,800,980 |
| Oct 5, 2026 | $57.64 | $57.81 | $55.63 | $57.08 | -0.75% | 35,704,857 |
| Sep 28, 2026 | $59.12 | $59.33 | $56.04 | $57.51 | -3.07% | 42,054,354 |
| Sep 21, 2026 | $60.44 | $60.75 | $57.95 | $59.33 | -1.22% | 37,995,580 |
| Sep 14, 2026 | $62.80 | $63.21 | $58.81 | $60.06 | -4.42% | 56,279,467 |
| Sep 8, 2026 | $63.01 | $63.36 | $61.71 | $62.84 | -0.84% | 21,793,201 |
| Aug 31, 2026 | $62.31 | $63.71 | $60.80 | $63.37 | +1.44% | 33,170,238 |
| Aug 24, 2026 | $62.28 | $63.18 | $61.81 | $62.47 | +0.68% | 31,837,535 |
| Aug 17, 2026 | $65.22 | $66.08 | $61.46 | $62.05 | -5.15% | 31,527,737 |
| Aug 10, 2026 | $63.51 | $65.61 | $63.44 | $65.42 | +2.31% | 21,683,522 |
| Aug 3, 2026 | $63.36 | $65.02 | $63.09 | $63.94 | +1.48% | 35,863,081 |
| Jul 27, 2026 | $64.10 | $64.67 | $62.34 | $63.01 | -1.50% | 39,124,992 |
| Jul 20, 2026 | $63.72 | $64.52 | $62.64 | $63.97 | +1.31% | 45,627,046 |
| Jul 13, 2026 | $62.78 | $64.84 | $61.83 | $63.14 | +1.17% | 47,570,321 |
| Jul 6, 2026 | $62.90 | $63.39 | $60.60 | $62.41 | +1.10% | 34,337,092 |
| Jun 29, 2026 | $60.83 | $62.38 | $60.20 | $61.73 | +1.35% | 32,357,734 |
| Jun 22, 2026 | $58.25 | $61.88 | $58.25 | $60.91 | +4.76% | 56,162,445 |
| Jun 15, 2026 | $59.47 | $59.56 | $57.41 | $58.14 | -1.36% | 50,781,677 |
| Jun 8, 2026 | $55.59 | $59.29 | $55.18 | $58.94 | +5.84% | 51,738,959 |
| Jun 1, 2026 | $53.88 | $55.96 | $53.12 | $55.69 | +1.53% | 39,010,303 |
| May 26, 2026 | $55.16 | $55.49 | $54.09 | $54.85 | +0.04% | 33,413,515 |
| May 18, 2026 | $53.15 | $55.17 | $52.61 | $54.83 | +3.22% | 29,991,840 |
| May 11, 2026 | $55.53 | $55.87 | $52.33 | $53.12 | -4.34% | 49,416,772 |
| May 4, 2026 | $55.84 | $56.86 | $54.91 | $55.53 | -1.37% | 44,793,563 |
| Apr 27, 2026 | $55.63 | $57.05 | $55.49 | $56.30 | +1.30% | 41,265,567 |
| Apr 20, 2026 | $56.47 | $58.05 | $55.40 | $55.58 | -2.37% | 38,283,776 |
| Apr 13, 2026 | $55.29 | $57.39 | $54.38 | $56.93 | +2.28% | 57,974,467 |
| Apr 6, 2026 | $53.01 | $56.54 | $52.87 | $55.66 | +5.12% | 41,447,807 |
| Mar 30, 2026 | $51.17 | $53.08 | $50.51 | $52.95 | +4.13% | 39,438,555 |
| Mar 23, 2026 | $52.83 | $52.95 | $50.50 | $50.85 | -0.78% | 52,719,402 |
| Mar 16, 2026 | $51.56 | $52.36 | $50.39 | $51.25 | +0.49% | 60,594,224 |
| Mar 9, 2026 | $51.53 | $52.90 | $50.32 | $51.00 | -2.62% | 56,516,760 |
| Mar 2, 2026 | $53.65 | $55.27 | $51.37 | $52.37 | -4.19% | 50,131,564 |
| Feb 23, 2026 | $58.63 | $58.87 | $54.09 | $54.66 | -6.82% | 51,716,663 |
| Feb 17, 2026 | $58.27 | $59.04 | $57.27 | $58.66 | +1.68% | 30,329,745 |
| Feb 9, 2026 | $60.46 | $61.19 | $56.84 | $57.69 | -4.94% | 55,882,895 |
| Feb 2, 2026 | $56.14 | $60.91 | $55.99 | $60.69 | +8.16% | 71,368,190 |
| Jan 26, 2026 | $55.60 | $56.70 | $55.32 | $56.11 | +1.15% | 46,943,873 |
| Jan 20, 2026 | $53.85 | $56.70 | $53.75 | $55.47 | +1.97% | 66,362,500 |
| Jan 12, 2026 | $54.00 | $55.00 | $53.23 | $54.40 | -1.47% | 71,965,080 |
| Jan 5, 2026 | $54.12 | $56.20 | $54.00 | $55.21 | +2.37% | 44,780,321 |
| Dec 29, 2025 | $54.98 | $55.03 | $52.99 | $53.93 | -1.93% | 27,018,168 |
| Dec 22, 2025 | $54.11 | $55.15 | $54.05 | $54.99 | +1.53% | 21,301,345 |
| Dec 15, 2025 | $53.82 | $54.41 | $53.16 | $54.16 | +1.39% | 65,242,828 |
| Dec 8, 2025 | $51.38 | $53.98 | $51.24 | $53.42 | +4.21% | 46,401,296 |
| Dec 1, 2025 | $48.94 | $51.78 | $48.92 | $51.26 | +4.51% | 44,956,922 |
| Nov 24, 2025 | $47.77 | $49.30 | $47.22 | $49.05 | +2.66% | 28,841,844 |
| Nov 17, 2025 | $46.90 | $48.16 | $45.02 | $47.78 | +1.44% | 40,813,261 |
| Nov 10, 2025 | $47.41 | $48.51 | $46.67 | $47.10 | -0.46% | 28,511,425 |
| Nov 3, 2025 | $46.55 | $47.34 | $45.98 | $47.32 | +1.37% | 37,277,829 |
| Oct 27, 2025 | $48.44 | $48.49 | $46.08 | $46.68 | -3.27% | 43,481,680 |
| Oct 20, 2025 | $45.97 | $48.61 | $45.91 | $48.26 | +5.62% | 52,263,118 |
| Oct 13, 2025 | $45.89 | $47.78 | $45.39 | $45.69 | +0.91% | 62,722,211 |
| Oct 6, 2025 | $48.31 | $49.00 | $45.23 | $45.28 | -5.80% | 39,841,476 |
| Sep 29, 2025 | $49.42 | $49.51 | $47.47 | $48.07 | -2.77% | 46,740,870 |
| Sep 22, 2025 | $49.94 | $50.22 | $48.81 | $49.44 | -1.92% | 39,771,099 |
| Sep 15, 2025 | $49.16 | $50.52 | $48.03 | $50.41 | +2.61% | 66,658,261 |
| Sep 8, 2025 | $48.84 | $49.99 | $48.03 | $49.13 | +0.68% | 52,534,351 |
| Sep 2, 2025 | $48.34 | $49.49 | $47.95 | $48.80 | -0.06% | 28,995,238 |
| Aug 25, 2025 | $48.10 | $49.06 | $47.94 | $48.83 | +1.14% | 48,829,148 |
| Aug 18, 2025 | $45.81 | $48.36 | $45.72 | $48.28 | +5.12% | 36,866,209 |
| Aug 11, 2025 | $44.83 | $47.09 | $44.34 | $45.93 | +2.39% | 41,653,794 |
| Aug 4, 2025 | $44.07 | $44.94 | $43.83 | $44.86 | +2.09% | 31,870,607 |
| Jul 28, 2025 | $46.25 | $46.58 | $43.46 | $43.94 | -5.14% | 49,570,591 |
| Jul 21, 2025 | $45.78 | $46.70 | $45.51 | $46.32 | +1.38% | 48,303,737 |
| Jul 14, 2025 | $47.26 | $47.26 | $43.92 | $45.69 | -3.08% | 91,228,840 |
| Jul 7, 2025 | $48.11 | $48.39 | $46.76 | $47.14 | -1.65% | 57,173,665 |
| Jun 30, 2025 | $45.40 | $48.06 | $44.91 | $47.93 | +4.74% | 52,593,716 |
| Jun 23, 2025 | $43.18 | $46.25 | $42.93 | $45.76 | +5.71% | 61,213,351 |
| Jun 16, 2025 | $43.56 | $43.61 | $42.55 | $43.29 | +0.70% | 60,178,650 |
| Jun 9, 2025 | $45.00 | $45.41 | $42.85 | $42.99 | -3.98% | 43,437,583 |
| Jun 2, 2025 | $43.31 | $44.83 | $42.78 | $44.77 | +2.71% | 36,972,627 |
| May 26, 2025 | $42.22 | $43.87 | $42.21 | $43.59 | +1.51% | 33,257,137 |
| May 19, 2025 | $44.40 | $44.87 | $42.21 | $42.94 | -4.41% | 31,029,960 |
| May 12, 2025 | $43.91 | $45.00 | $43.72 | $44.92 | +6.90% | 42,222,190 |
| May 5, 2025 | $41.00 | $42.35 | $40.89 | $42.02 | +1.33% | 34,665,957 |
| Apr 28, 2025 | $40.05 | $41.60 | $39.29 | $41.47 | +3.88% | 40,500,133 |
| Apr 21, 2025 | $37.91 | $41.15 | $37.25 | $39.92 | +4.50% | 48,237,994 |
| Apr 14, 2025 | $38.51 | $39.38 | $37.43 | $38.20 | +0.90% | 54,447,520 |
| Apr 7, 2025 | $35.80 | $39.85 | $35.18 | $37.86 | +2.80% | 102,947,840 |
| Mar 31, 2025 | $41.39 | $43.07 | $35.74 | $36.83 | -12.85% | 67,044,328 |
| Mar 24, 2025 | $43.22 | $44.46 | $42.15 | $42.26 | -1.35% | 40,524,073 |
| Mar 17, 2025 | $41.98 | $43.09 | $41.68 | $42.84 | +1.95% | 113,825,060 |
| Mar 10, 2025 | $43.80 | $44.30 | $40.81 | $42.02 | -6.04% | 71,698,275 |
| Mar 3, 2025 | $47.11 | $47.37 | $43.58 | $44.72 | -4.65% | 50,104,352 |
| Feb 24, 2025 | $46.08 | $46.94 | $45.37 | $46.90 | +2.25% | 46,177,521 |
| Feb 18, 2025 | $47.88 | $48.00 | $45.74 | $45.87 | -3.94% | 32,695,277 |
| Feb 10, 2025 | $47.28 | $48.05 | $46.46 | $47.75 | +1.10% | 34,136,006 |
| Feb 3, 2025 | $46.84 | $48.20 | $46.55 | $47.23 | -1.15% | 49,290,156 |
| Jan 27, 2025 | $49.25 | $49.76 | $47.55 | $47.78 | -2.63% | 51,495,383 |
| Jan 21, 2025 | $48.66 | $49.41 | $47.94 | $49.07 | +1.47% | 37,583,766 |
| Jan 13, 2025 | $47.54 | $51.12 | $47.20 | $48.36 | +2.07% | 65,732,113 |
| Jan 6, 2025 | $49.21 | $49.67 | $47.05 | $47.38 | -3.03% | 27,760,402 |
| Dec 30, 2024 | $48.12 | $48.89 | $47.54 | $48.86 | +0.76% | 22,036,850 |
| Dec 23, 2024 | $47.54 | $49.26 | $47.47 | $48.49 | +1.19% | 15,400,035 |
| Dec 16, 2024 | $51.16 | $51.37 | $47.18 | $47.92 | -6.09% | 54,199,726 |
| Dec 9, 2024 | $52.24 | $52.27 | $50.73 | $51.03 | -2.20% | 33,638,831 |
| Dec 2, 2024 | $53.50 | $53.50 | $51.59 | $52.18 | -2.08% | 28,004,611 |
| Nov 25, 2024 | $53.26 | $53.98 | $53.07 | $53.29 | +1.52% | 23,796,502 |
| Nov 18, 2024 | $49.96 | $52.69 | $49.59 | $52.49 | +5.19% | 37,129,425 |
| Nov 11, 2024 | $50.88 | $51.68 | $49.74 | $49.90 | -0.62% | 46,803,674 |
| Nov 4, 2024 | $47.86 | $51.76 | $47.14 | $50.21 | +4.95% | 47,864,858 |
| Oct 28, 2024 | $48.12 | $49.37 | $47.82 | $47.84 | +0.21% | 34,109,524 |
| Oct 21, 2024 | $49.03 | $49.16 | $47.42 | $47.74 | -2.89% | 34,752,787 |
| Oct 14, 2024 | $46.19 | $50.47 | $46.09 | $49.16 | +6.27% | 71,756,322 |
| Oct 7, 2024 | $44.58 | $46.58 | $44.03 | $46.26 | +3.49% | 30,664,306 |
| Sep 30, 2024 | $45.27 | $45.78 | $43.44 | $44.70 | -1.72% | 29,367,015 |
| Sep 23, 2024 | $46.14 | $46.30 | $44.24 | $45.48 | -1.15% | 34,815,708 |
| Sep 16, 2024 | $44.85 | $46.62 | $44.32 | $46.01 | +3.12% | 46,874,951 |
| Sep 9, 2024 | $44.93 | $45.97 | $43.49 | $44.62 | +0.29% | 46,099,497 |
| Sep 3, 2024 | $47.28 | $47.31 | $44.33 | $44.49 | -5.80% | 27,586,780 |
| Aug 26, 2024 | $45.75 | $47.31 | $45.42 | $47.23 | +4.05% | 38,849,191 |
| Aug 19, 2024 | $43.25 | $45.60 | $43.25 | $45.39 | +5.09% | 25,356,326 |
| Aug 12, 2024 | $42.24 | $43.33 | $41.32 | $43.19 | +2.66% | 34,995,888 |
| Aug 5, 2024 | $41.13 | $42.74 | $40.41 | $42.07 | -0.66% | 39,870,964 |
| Jul 29, 2024 | $45.60 | $45.88 | $41.96 | $42.35 | -6.84% | 41,786,485 |
| Jul 22, 2024 | $44.63 | $45.84 | $43.96 | $45.46 | +1.56% | 43,690,085 |
| Jul 15, 2024 | $42.60 | $45.66 | $42.32 | $44.76 | +6.32% | 73,673,610 |
| Jul 8, 2024 | $39.15 | $42.45 | $39.05 | $42.10 | +7.84% | 40,458,760 |
| Jul 1, 2024 | $39.81 | $40.28 | $38.89 | $39.04 | -1.66% | 26,821,922 |
| Jun 24, 2024 | $39.89 | $40.82 | $38.87 | $39.70 | 0.00% | 43,391,711 |
| Jun 17, 2024 | $38.70 | $39.86 | $38.48 | $39.70 | +2.24% | 35,061,294 |
| Jun 10, 2024 | $38.65 | $40.11 | $37.81 | $38.83 | -0.49% | 44,491,582 |
| Jun 3, 2024 | $40.76 | $40.80 | $38.32 | $39.02 | -3.77% | 43,353,248 |
| May 28, 2024 | $40.61 | $40.71 | $38.64 | $40.55 | +0.05% | 29,269,544 |
| May 20, 2024 | $41.43 | $41.64 | $39.76 | $40.53 | -2.17% | 35,661,417 |
| May 13, 2024 | $42.00 | $42.61 | $41.31 | $41.43 | -1.00% | 39,076,451 |
| May 6, 2024 | $41.76 | $42.08 | $41.06 | $41.85 | +1.06% | 35,350,445 |
| Apr 29, 2024 | $41.22 | $41.83 | $40.53 | $41.41 | +0.71% | 31,722,710 |
| Apr 22, 2024 | $40.68 | $41.74 | $40.24 | $41.12 | +1.66% | 33,375,480 |
| Apr 15, 2024 | $42.06 | $42.84 | $38.79 | $40.45 | -2.72% | 55,901,721 |
| Apr 8, 2024 | $43.29 | $44.02 | $41.18 | $41.58 | -3.37% | 33,017,931 |
| Apr 1, 2024 | $44.58 | $44.75 | $42.66 | $43.03 | -3.74% | 28,225,755 |
| Mar 25, 2024 | $43.75 | $44.91 | $43.26 | $44.70 | +2.55% | 25,454,596 |
| Mar 18, 2024 | $42.47 | $45.04 | $41.69 | $43.59 | +3.59% | 37,519,592 |
| Mar 11, 2024 | $43.17 | $44.07 | $41.93 | $42.08 | -2.73% | 59,998,519 |
| Mar 4, 2024 | $42.42 | $43.82 | $42.12 | $43.26 | +4.44% | 44,753,001 |
| Feb 26, 2024 | $41.11 | $42.18 | $40.65 | $41.42 | +0.15% | 37,311,412 |
| Feb 20, 2024 | $41.11 | $42.04 | $40.33 | $41.36 | -0.31% | 33,065,117 |
| Feb 12, 2024 | $40.23 | $41.82 | $39.41 | $41.49 | +3.26% | 39,667,578 |
| Feb 5, 2024 | $40.44 | $40.51 | $38.87 | $40.18 | -1.62% | 48,150,782 |
| Jan 29, 2024 | $42.62 | $43.40 | $39.97 | $40.84 | -4.22% | 55,829,601 |
| Jan 22, 2024 | $42.10 | $43.06 | $41.31 | $42.64 | +1.50% | 44,407,270 |
| Jan 16, 2024 | $41.67 | $42.05 | $39.05 | $42.01 | -0.33% | 58,607,800 |
| Jan 8, 2024 | $43.61 | $44.05 | $41.70 | $42.15 | -3.79% | 38,989,520 |
| Jan 2, 2024 | $43.12 | $44.33 | $42.61 | $43.81 | +1.22% | 30,993,432 |
| Dec 26, 2023 | $43.62 | $44.23 | $43.23 | $43.28 | -0.53% | 22,040,062 |
| Dec 18, 2023 | $45.30 | $45.30 | $42.15 | $43.51 | -3.33% | 48,781,675 |
| Dec 11, 2023 | $40.29 | $45.85 | $40.00 | $45.01 | +11.33% | 89,081,447 |
| Dec 4, 2023 | $39.21 | $40.60 | $39.05 | $40.43 | +2.67% | 45,684,932 |
| Nov 27, 2023 | $36.83 | $39.51 | $36.50 | $39.38 | +5.86% | 43,818,069 |
| Nov 20, 2023 | $37.53 | $37.85 | $36.67 | $37.20 | -1.17% | 21,863,357 |
| Nov 13, 2023 | $34.03 | $37.79 | $33.61 | $37.64 | +10.06% | 49,423,956 |
| Nov 6, 2023 | $35.65 | $35.84 | $33.70 | $34.20 | -3.63% | 36,131,699 |
| Oct 30, 2023 | $30.96 | $35.86 | $30.59 | $35.49 | +15.83% | 65,686,421 |
| Oct 23, 2023 | $31.20 | $32.29 | $30.47 | $30.64 | -0.94% | 69,929,030 |
| Oct 16, 2023 | $32.58 | $36.21 | $30.79 | $30.93 | -3.85% | 107,293,380 |
| Oct 9, 2023 | $31.59 | $33.10 | $31.45 | $32.17 | +0.97% | 46,957,262 |
| Oct 2, 2023 | $32.62 | $33.01 | $30.63 | $31.86 | -3.63% | 53,344,476 |
| Sep 25, 2023 | $33.21 | $33.68 | $32.04 | $33.06 | -0.96% | 54,682,358 |
| Sep 18, 2023 | $34.84 | $35.24 | $33.20 | $33.38 | -5.04% | 51,871,334 |
| Sep 11, 2023 | $36.50 | $37.37 | $34.92 | $35.15 | -2.66% | 99,769,852 |
| Sep 5, 2023 | $37.10 | $37.53 | $35.27 | $36.11 | -2.59% | 39,133,578 |
| Aug 28, 2023 | $35.84 | $37.29 | $35.67 | $37.07 | +4.39% | 50,205,635 |
| Aug 21, 2023 | $36.90 | $36.94 | $35.21 | $35.51 | -3.61% | 46,406,768 |
| Aug 14, 2023 | $39.08 | $39.11 | $36.23 | $36.84 | -6.64% | 49,388,797 |
| Aug 7, 2023 | $39.93 | $40.33 | $37.74 | $39.46 | -1.00% | 52,749,980 |
| Jul 31, 2023 | $39.75 | $40.45 | $37.64 | $39.86 | +0.81% | 62,897,090 |
| Jul 24, 2023 | $38.56 | $39.55 | $37.79 | $39.54 | +2.92% | 68,164,270 |
| Jul 17, 2023 | $35.24 | $39.27 | $35.01 | $38.42 | +8.75% | 96,800,250 |
| Jul 10, 2023 | $33.22 | $36.22 | $33.15 | $35.33 | +5.34% | 63,005,080 |
| Jul 3, 2023 | $33.16 | $33.80 | $32.05 | $33.54 | +1.51% | 37,905,449 |
| Jun 26, 2023 | $31.87 | $33.50 | $31.84 | $33.04 | +3.64% | 59,859,937 |
| Jun 20, 2023 | $33.04 | $33.82 | $31.83 | $31.88 | -4.69% | 67,107,260 |
| Jun 12, 2023 | $32.71 | $33.61 | $31.52 | $33.45 | +1.80% | 100,375,290 |
| Jun 5, 2023 | $31.87 | $33.40 | $31.02 | $32.86 | +3.53% | 61,033,220 |
| May 30, 2023 | $30.87 | $31.99 | $29.33 | $31.74 | +3.49% | 70,003,670 |
| May 22, 2023 | $30.54 | $32.10 | $30.07 | $30.67 | +1.86% | 58,262,748 |
| May 15, 2023 | $29.16 | $30.89 | $28.67 | $30.11 | +3.36% | 78,310,060 |
| May 8, 2023 | $31.51 | $31.60 | $28.53 | $29.13 | -5.24% | 88,290,410 |
| May 1, 2023 | $34.25 | $34.33 | $27.27 | $30.74 | -10.33% | 148,185,970 |
| Apr 24, 2023 | $33.27 | $34.52 | $31.26 | $34.28 | +2.27% | 100,559,000 |
| Apr 17, 2023 | $34.80 | $36.12 | $32.61 | $33.52 | -4.15% | 112,354,250 |
| Apr 10, 2023 | $35.80 | $36.30 | $34.73 | $34.97 | -2.18% | 63,047,050 |
| Apr 3, 2023 | $36.20 | $36.44 | $34.48 | $35.75 | -0.83% | 49,191,480 |
| Mar 27, 2023 | $36.67 | $37.10 | $34.48 | $36.05 | +3.30% | 79,506,440 |
| Mar 20, 2023 | $34.53 | $37.85 | $33.81 | $34.90 | +5.92% | 150,932,280 |
| Mar 13, 2023 | $38.05 | $39.68 | $32.72 | $32.95 | -18.88% | 206,782,850 |
| Mar 6, 2023 | $47.18 | $47.56 | $39.62 | $40.62 | -13.78% | 50,863,213 |
| Feb 27, 2023 | $47.93 | $48.24 | $45.90 | $47.11 | -1.11% | 28,597,093 |
| Feb 21, 2023 | $48.20 | $48.26 | $47.03 | $47.64 | -1.98% | 18,837,415 |
| Feb 13, 2023 | $48.67 | $49.29 | $48.20 | $48.60 | -0.21% | 24,115,512 |
| Feb 6, 2023 | $48.94 | $49.80 | $48.34 | $48.70 | -1.22% | 27,844,534 |
| Jan 30, 2023 | $48.57 | $49.93 | $48.54 | $49.30 | +0.90% | 34,667,677 |
| Jan 23, 2023 | $46.68 | $49.95 | $46.46 | $48.86 | +5.17% | 47,718,101 |
| Jan 17, 2023 | $47.58 | $47.74 | $44.92 | $46.46 | -1.84% | 35,693,852 |
| Jan 9, 2023 | $46.41 | $48.03 | $45.96 | $47.33 | +2.20% | 52,592,068 |
| Jan 3, 2023 | $44.20 | $46.49 | $44.08 | $46.31 | +6.19% | 45,696,685 |
| Dec 27, 2022 | $43.35 | $43.82 | $42.83 | $43.61 | +0.95% | 25,578,046 |
| Dec 19, 2022 | $42.10 | $43.29 | $41.60 | $43.20 | +2.49% | 54,813,248 |
| Dec 12, 2022 | $43.20 | $44.94 | $41.83 | $42.15 | -2.23% | 67,020,370 |
| Dec 5, 2022 | $45.64 | $45.69 | $42.23 | $43.11 | -5.54% | 49,587,280 |
| Nov 28, 2022 | $43.99 | $45.73 | $43.64 | $45.64 | +3.12% | 45,613,280 |
| Nov 21, 2022 | $43.37 | $44.39 | $43.26 | $44.26 | +2.03% | 25,121,201 |
| Nov 14, 2022 | $44.96 | $45.06 | $42.33 | $43.38 | -3.43% | 41,814,104 |
| Nov 7, 2022 | $43.20 | $45.05 | $42.76 | $44.92 | +4.88% | 59,182,186 |
| Oct 31, 2022 | $42.52 | $43.16 | $40.57 | $42.83 | -0.07% | 55,649,806 |
| Oct 24, 2022 | $40.69 | $42.97 | $40.45 | $42.86 | +5.80% | 48,407,142 |
| Oct 17, 2022 | $43.88 | $44.15 | $39.57 | $40.51 | -5.26% | 71,132,670 |
| Oct 10, 2022 | $40.40 | $43.29 | $38.39 | $42.76 | +6.37% | 61,366,435 |
| Oct 3, 2022 | $40.84 | $42.78 | $39.97 | $40.20 | -0.30% | 47,221,709 |
| Sep 26, 2022 | $41.72 | $42.16 | $40.27 | $40.32 | -4.27% | 54,714,511 |
| Sep 19, 2022 | $45.31 | $46.40 | $41.55 | $42.12 | -8.18% | 40,394,833 |
| Sep 12, 2022 | $47.84 | $48.05 | $44.44 | $45.87 | -3.59% | 55,289,175 |
| Sep 6, 2022 | $45.84 | $47.75 | $44.80 | $47.58 | +4.46% | 25,769,408 |
| Aug 29, 2022 | $46.26 | $46.76 | $45.01 | $45.55 | -2.02% | 25,896,379 |
| Aug 22, 2022 | $47.87 | $48.06 | $46.47 | $46.49 | -4.36% | 25,216,027 |
| Aug 15, 2022 | $48.31 | $49.68 | $48.17 | $48.61 | -0.33% | 27,888,791 |
| Aug 8, 2022 | $47.86 | $48.91 | $46.72 | $48.77 | +2.91% | 27,965,937 |
| Aug 1, 2022 | $46.85 | $47.94 | $46.49 | $47.39 | +0.40% | 30,139,392 |
| Jul 25, 2022 | $48.25 | $48.50 | $45.82 | $47.20 | -1.07% | 35,479,249 |
| Jul 18, 2022 | $47.02 | $47.94 | $46.51 | $47.71 | +2.45% | 30,878,237 |
| Jul 11, 2022 | $46.08 | $47.01 | $43.75 | $46.57 | +0.09% | 30,145,401 |
| Jul 5, 2022 | $45.65 | $47.24 | $45.21 | $46.53 | -0.13% | 17,812,893 |
| Jun 27, 2022 | $47.69 | $48.20 | $44.82 | $46.59 | -1.96% | 30,086,673 |
| Jun 21, 2022 | $46.47 | $47.72 | $44.91 | $47.52 | +4.65% | 26,853,325 |
| Jun 13, 2022 | $47.96 | $48.16 | $44.79 | $45.41 | -6.79% | 63,352,764 |
| Jun 6, 2022 | $52.43 | $53.22 | $48.39 | $48.72 | -6.20% | 28,257,324 |
| May 31, 2022 | $51.93 | $53.37 | $51.15 | $51.94 | -1.07% | 35,596,983 |
| May 23, 2022 | $50.35 | $52.54 | $49.75 | $52.50 | +6.69% | 32,292,330 |
| May 16, 2022 | $48.56 | $49.88 | $47.71 | $49.21 | +1.26% | 33,570,563 |
| May 9, 2022 | $48.68 | $50.92 | $47.68 | $48.60 | -1.40% | 40,165,522 |
| May 2, 2022 | $49.06 | $50.61 | $47.85 | $49.29 | +1.50% | 36,715,738 |
| Apr 25, 2022 | $50.49 | $51.07 | $48.42 | $48.56 | -4.47% | 39,707,366 |
| Apr 18, 2022 | $52.61 | $53.88 | $50.76 | $50.83 | -3.57% | 37,199,897 |
| Apr 11, 2022 | $51.94 | $53.35 | $49.78 | $52.71 | +0.88% | 37,520,787 |
| Apr 4, 2022 | $52.54 | $53.70 | $51.14 | $52.25 | -1.23% | 39,917,671 |
| Mar 28, 2022 | $56.70 | $57.92 | $52.47 | $52.90 | -7.39% | 37,999,608 |
| Mar 21, 2022 | $56.17 | $57.78 | $55.63 | $57.12 | +1.04% | 30,181,168 |
| Mar 14, 2022 | $53.35 | $56.73 | $53.19 | $56.53 | +7.37% | 51,306,725 |
| Mar 7, 2022 | $54.86 | $55.53 | $52.44 | $52.65 | -4.71% | 46,176,800 |
| Feb 28, 2022 | $55.55 | $56.93 | $53.55 | $55.25 | -3.64% | 47,787,557 |
| Feb 22, 2022 | $57.30 | $58.31 | $53.77 | $57.34 | +0.42% | 37,748,726 |
| Feb 14, 2022 | $58.50 | $59.09 | $56.90 | $57.10 | -2.48% | 26,572,530 |
| Feb 7, 2022 | $59.71 | $60.50 | $58.20 | $58.55 | -1.93% | 37,121,069 |
| Jan 31, 2022 | $57.51 | $60.24 | $56.72 | $59.70 | +2.79% | 33,636,831 |
| Jan 24, 2022 | $54.32 | $58.74 | $53.68 | $58.08 | +5.41% | 45,238,571 |
| Jan 18, 2022 | $63.30 | $63.55 | $55.07 | $55.10 | -12.89% | 48,220,947 |
| Jan 10, 2022 | $62.00 | $63.57 | $60.76 | $63.25 | +3.69% | 33,451,352 |
| Jan 3, 2022 | $56.08 | $61.17 | $56.08 | $61.00 | +8.60% | 32,334,457 |
| Dec 27, 2021 | $56.33 | $57.09 | $55.92 | $56.17 | -0.25% | 18,739,021 |
| Dec 20, 2021 | $54.95 | $56.92 | $53.84 | $56.31 | +1.04% | 20,851,738 |
| Dec 13, 2021 | $57.64 | $58.17 | $55.50 | $55.73 | -3.53% | 38,684,237 |
| Dec 6, 2021 | $56.74 | $57.98 | $56.37 | $57.77 | +3.92% | 29,020,009 |
| Nov 29, 2021 | $57.40 | $58.19 | $54.82 | $55.59 | -3.32% | 32,986,402 |
| Nov 22, 2021 | $58.46 | $60.60 | $56.55 | $57.50 | -0.16% | 17,738,321 |
| Nov 15, 2021 | $60.76 | $60.98 | $57.18 | $57.59 | -4.81% | 19,527,308 |
| Nov 8, 2021 | $60.92 | $61.13 | $59.59 | $60.50 | -0.31% | 17,766,569 |
| Nov 1, 2021 | $60.93 | $62.26 | $59.76 | $60.69 | +0.53% | 18,741,054 |
| Oct 25, 2021 | $62.85 | $63.01 | $60.17 | $60.37 | -3.78% | 22,111,949 |
| Oct 18, 2021 | $59.83 | $62.81 | $59.83 | $62.74 | +4.17% | 23,475,881 |
| Oct 11, 2021 | $62.78 | $63.00 | $58.60 | $60.23 | -3.37% | 30,472,683 |
| Oct 4, 2021 | $60.56 | $62.62 | $60.18 | $62.33 | +2.58% | 25,367,515 |
| Sep 27, 2021 | $60.48 | $61.66 | $59.38 | $60.76 | +1.62% | 29,533,082 |
| Sep 20, 2021 | $55.44 | $60.32 | $54.59 | $59.79 | +4.88% | 40,980,755 |
| Sep 13, 2021 | $55.94 | $58.34 | $55.46 | $57.01 | +2.81% | 34,145,371 |
| Sep 7, 2021 | $56.28 | $56.95 | $55.11 | $55.45 | -1.25% | 17,048,383 |
| Aug 30, 2021 | $58.22 | $58.43 | $55.81 | $56.15 | -3.69% | 27,480,756 |
| Aug 23, 2021 | $55.96 | $58.37 | $55.93 | $58.30 | +4.71% | 18,641,893 |
| Aug 16, 2021 | $57.79 | $57.94 | $54.82 | $55.68 | -4.36% | 20,570,826 |
| Aug 9, 2021 | $56.90 | $59.17 | $56.41 | $58.22 | +2.14% | 20,283,162 |
| Aug 2, 2021 | $55.87 | $57.50 | $54.35 | $57.00 | +2.63% | 22,476,046 |
| Jul 26, 2021 | $55.69 | $56.79 | $55.10 | $55.54 | -0.32% | 26,162,253 |
| Jul 19, 2021 | $55.86 | $57.51 | $54.20 | $55.72 | -2.54% | 27,990,808 |
| Jul 12, 2021 | $56.46 | $59.73 | $56.00 | $57.17 | +0.35% | 32,283,138 |
| Jul 6, 2021 | $57.10 | $57.33 | $54.67 | $56.97 | -1.04% | 20,549,639 |
| Jun 28, 2021 | $57.66 | $57.79 | $56.45 | $57.57 | -0.48% | 23,963,221 |
| Jun 21, 2021 | $55.06 | $57.97 | $55.06 | $57.85 | +5.68% | 26,213,456 |
| Jun 14, 2021 | $58.96 | $59.12 | $54.06 | $54.74 | -7.44% | 46,829,084 |
| Jun 7, 2021 | $60.93 | $60.95 | $58.58 | $59.14 | -2.68% | 27,221,441 |
| Jun 1, 2021 | $61.51 | $61.76 | $60.12 | $60.77 | -0.02% | 19,753,521 |
| May 24, 2021 | $60.58 | $61.25 | $58.90 | $60.78 | +0.68% | 34,549,254 |
| May 17, 2021 | $61.56 | $62.47 | $59.11 | $60.37 | -2.49% | 29,723,835 |
| May 10, 2021 | $61.80 | $62.27 | $59.31 | $61.91 | +0.88% | 32,581,346 |
| May 3, 2021 | $59.63 | $61.48 | $58.82 | $61.37 | +3.40% | 29,602,015 |
| Apr 26, 2021 | $57.55 | $60.13 | $57.38 | $59.35 | +3.70% | 29,191,931 |
| Apr 19, 2021 | $57.81 | $58.20 | $55.43 | $57.23 | -1.09% | 35,598,236 |
| Apr 12, 2021 | $57.60 | $58.46 | $54.53 | $57.86 | +0.99% | 39,074,468 |
| Apr 5, 2021 | $56.44 | $57.45 | $55.72 | $57.29 | +2.62% | 26,703,179 |
| Mar 29, 2021 | $55.56 | $56.16 | $54.79 | $55.83 | -0.68% | 31,376,344 |
| Mar 22, 2021 | $55.00 | $56.30 | $53.14 | $56.21 | +1.81% | 42,854,155 |
| Mar 15, 2021 | $54.64 | $57.02 | $52.80 | $55.21 | +1.04% | 63,185,198 |
| Mar 8, 2021 | $53.00 | $54.72 | $52.47 | $54.64 | +4.14% | 38,758,698 |
| Mar 1, 2021 | $51.02 | $52.69 | $50.04 | $52.47 | +4.94% | 45,248,212 |
| Feb 22, 2021 | $49.80 | $53.54 | $49.80 | $50.00 | -0.04% | 39,490,929 |
| Feb 16, 2021 | $48.28 | $50.17 | $48.01 | $50.02 | +5.00% | 25,524,819 |
| Feb 8, 2021 | $46.46 | $48.18 | $46.44 | $47.64 | +2.78% | 25,106,963 |
| Feb 1, 2021 | $43.27 | $46.89 | $42.47 | $46.35 | +8.17% | 29,785,254 |
| Jan 25, 2021 | $45.56 | $46.19 | $42.73 | $42.85 | -6.56% | 45,224,650 |
| Jan 19, 2021 | $48.36 | $48.67 | $45.19 | $45.86 | -5.25% | 46,057,429 |
| Jan 11, 2021 | $48.79 | $50.10 | $48.02 | $48.40 | -1.87% | 32,566,903 |
| Jan 4, 2021 | $46.69 | $50.93 | $45.56 | $49.32 | +5.86% | 38,804,979 |
| Dec 28, 2020 | $46.86 | $47.25 | $45.82 | $46.59 | +0.22% | 15,350,459 |
| Dec 21, 2020 | $45.08 | $46.96 | $44.21 | $46.49 | +3.63% | 27,861,486 |
| Dec 14, 2020 | $46.50 | $46.74 | $44.47 | $44.86 | -2.14% | 37,411,800 |
| Dec 7, 2020 | $44.87 | $46.27 | $44.15 | $45.84 | +1.04% | 34,344,400 |
| Nov 30, 2020 | $44.29 | $45.63 | $43.07 | $45.37 | +2.62% | 40,416,713 |
| Nov 23, 2020 | $43.27 | $45.43 | $42.82 | $44.21 | +3.63% | 22,944,118 |
| Nov 16, 2020 | $44.66 | $45.04 | $42.34 | $42.66 | -1.50% | 35,070,411 |
| Nov 9, 2020 | $42.97 | $44.99 | $42.13 | $43.31 | +10.57% | 45,825,417 |
| Nov 2, 2020 | $39.45 | $41.09 | $38.47 | $39.17 | +0.56% | 31,367,084 |
| Oct 26, 2020 | $40.18 | $40.27 | $36.57 | $38.95 | -4.21% | 34,527,275 |
| Oct 19, 2020 | $39.35 | $41.03 | $38.77 | $40.66 | +3.88% | 28,822,211 |
| Oct 12, 2020 | $39.03 | $39.97 | $38.06 | $39.14 | -0.08% | 33,161,280 |
| Oct 5, 2020 | $37.32 | $39.76 | $37.11 | $39.17 | +6.53% | 32,699,134 |
| Sep 28, 2020 | $35.88 | $36.95 | $34.72 | $36.77 | +4.58% | 30,307,518 |
| Sep 21, 2020 | $36.68 | $37.18 | $34.17 | $35.16 | -6.54% | 33,532,840 |
| Sep 14, 2020 | $37.02 | $38.72 | $36.93 | $37.62 | +2.56% | 33,070,861 |
| Sep 8, 2020 | $37.61 | $37.95 | $35.65 | $36.68 | -4.25% | 29,212,969 |
| Aug 31, 2020 | $36.97 | $38.94 | $35.95 | $38.31 | +2.98% | 38,667,875 |
| Aug 24, 2020 | $35.40 | $37.41 | $35.33 | $37.20 | +5.65% | 25,083,687 |
| Aug 17, 2020 | $37.57 | $37.62 | $35.03 | $35.21 | -6.80% | 24,450,349 |
| Aug 10, 2020 | $37.73 | $39.35 | $36.86 | $37.78 | +0.85% | 28,188,512 |
| Aug 3, 2020 | $36.79 | $37.47 | $36.10 | $37.46 | +1.68% | 24,417,322 |
| Jul 27, 2020 | $36.60 | $37.83 | $35.59 | $36.84 | -0.22% | 34,548,632 |
| Jul 20, 2020 | $35.84 | $37.48 | $35.49 | $36.92 | +2.47% | 36,146,274 |
| Jul 13, 2020 | $36.75 | $38.47 | $35.74 | $36.03 | -1.13% | 37,729,480 |
| Jul 6, 2020 | $36.73 | $37.65 | $34.01 | $36.44 | +1.53% | 33,801,947 |
| Jun 29, 2020 | $36.23 | $37.22 | $35.78 | $35.89 | -0.47% | 25,732,114 |
| Jun 22, 2020 | $38.46 | $39.45 | $35.95 | $36.06 | -7.23% | 42,201,816 |
| Jun 15, 2020 | $35.83 | $40.50 | $35.66 | $38.87 | +3.63% | 75,753,824 |
| Jun 8, 2020 | $42.95 | $43.94 | $36.06 | $37.51 | -11.47% | 55,041,694 |
| Jun 1, 2020 | $35.79 | $44.26 | $35.61 | $42.37 | +19.15% | 44,576,652 |
| May 26, 2020 | $34.49 | $38.65 | $34.42 | $35.56 | +7.99% | 48,369,116 |
| May 18, 2020 | $32.12 | $33.35 | $31.81 | $32.93 | +7.33% | 38,278,842 |
| May 11, 2020 | $34.06 | $34.16 | $28.36 | $30.68 | -11.71% | 60,947,922 |
| May 4, 2020 | $34.33 | $35.42 | $33.03 | $34.75 | -0.54% | 35,535,586 |
| Apr 27, 2020 | $34.41 | $38.94 | $34.25 | $34.94 | +2.76% | 37,491,021 |
| Apr 20, 2020 | $34.00 | $35.23 | $32.40 | $34.00 | -3.02% | 44,014,618 |
| Apr 13, 2020 | $38.00 | $38.09 | $31.40 | $35.06 | -7.86% | 48,608,359 |
| Apr 6, 2020 | $33.17 | $38.78 | $33.00 | $38.05 | +21.99% | 34,681,598 |
| Mar 30, 2020 | $35.00 | $36.37 | $30.78 | $31.19 | -12.80% | 47,711,747 |
| Mar 23, 2020 | $31.76 | $37.19 | $28.59 | $35.77 | +9.82% | 72,680,570 |
| Mar 16, 2020 | $30.05 | $35.50 | $30.00 | $32.57 | -12.21% | 85,023,750 |
| Mar 9, 2020 | $38.02 | $39.05 | $31.02 | $37.10 | -12.60% | 94,408,960 |
| Mar 2, 2020 | $46.48 | $49.04 | $41.41 | $42.45 | -8.59% | 64,910,600 |
| Feb 24, 2020 | $53.05 | $53.60 | $44.91 | $46.44 | -14.87% | 68,404,268 |
| Feb 18, 2020 | $54.88 | $55.23 | $53.80 | $54.55 | -1.02% | 20,383,761 |
| Feb 10, 2020 | $54.44 | $55.69 | $54.10 | $55.11 | +0.90% | 24,304,214 |
| Feb 3, 2020 | $53.57 | $55.60 | $53.55 | $54.62 | +2.63% | 26,156,236 |
| Jan 27, 2020 | $53.00 | $54.40 | $52.87 | $53.22 | -1.15% | 29,833,974 |
| Jan 21, 2020 | $54.89 | $55.02 | $53.50 | $53.84 | -2.73% | 29,582,767 |
| Jan 13, 2020 | $56.52 | $57.20 | $54.40 | $55.35 | -2.33% | 44,983,613 |
| Jan 6, 2020 | $57.07 | $57.79 | $56.58 | $56.67 | -3.14% | 27,565,298 |
| Dec 30, 2019 | $59.56 | $59.69 | $58.02 | $58.51 | -2.04% | 18,418,181 |
| Dec 23, 2019 | $59.77 | $60.36 | $59.46 | $59.73 | -0.07% | 15,034,363 |
| Dec 16, 2019 | $60.94 | $61.11 | $59.61 | $59.77 | -0.83% | 49,070,536 |
| Dec 9, 2019 | $59.99 | $60.81 | $59.19 | $60.27 | +0.22% | 31,633,095 |
| Dec 2, 2019 | $60.25 | $60.58 | $58.64 | $60.14 | +0.18% | 31,323,418 |
| Nov 25, 2019 | $60.04 | $60.51 | $59.66 | $60.03 | -0.03% | 23,400,290 |
| Nov 18, 2019 | $59.01 | $60.05 | $58.73 | $60.05 | +1.62% | 26,537,099 |
| Nov 11, 2019 | $58.50 | $59.32 | $57.93 | $59.09 | +0.32% | 17,550,939 |
| Nov 4, 2019 | $58.00 | $59.71 | $57.91 | $58.90 | +2.29% | 25,899,155 |
| Oct 28, 2019 | $57.02 | $57.94 | $56.36 | $57.58 | +1.48% | 24,453,902 |
| Oct 21, 2019 | $55.71 | $57.05 | $55.61 | $56.74 | +3.03% | 25,468,600 |
| Oct 14, 2019 | $53.22 | $56.87 | $53.12 | $55.07 | +2.99% | 31,065,168 |
| Oct 7, 2019 | $53.90 | $54.30 | $52.24 | $53.47 | -1.15% | 24,737,311 |
| Sep 30, 2019 | $55.00 | $55.68 | $52.08 | $54.09 | -2.42% | 23,573,750 |
| Sep 23, 2019 | $55.08 | $56.00 | $55.05 | $55.43 | -0.02% | 22,316,425 |
| Sep 16, 2019 | $55.64 | $56.23 | $55.04 | $55.44 | -1.14% | 34,957,616 |
| Sep 9, 2019 | $53.92 | $56.45 | $53.68 | $56.08 | +5.00% | 29,737,835 |
| Sep 3, 2019 | $52.40 | $54.07 | $51.74 | $53.41 | +1.37% | 17,306,483 |
| Aug 26, 2019 | $51.32 | $52.98 | $50.79 | $52.69 | +3.42% | 20,838,983 |
| Aug 19, 2019 | $53.12 | $53.21 | $50.60 | $50.95 | -2.54% | 20,763,431 |
| Aug 12, 2019 | $52.20 | $53.22 | $50.83 | $52.28 | -0.97% | 29,898,121 |
| Aug 5, 2019 | $54.42 | $54.50 | $51.33 | $52.79 | -4.76% | 29,776,991 |
| Jul 29, 2019 | $57.17 | $57.81 | $54.62 | $55.43 | -3.40% | 32,792,510 |
| Jul 22, 2019 | $54.97 | $57.48 | $54.83 | $57.38 | +4.33% | 32,639,041 |
| Jul 15, 2019 | $53.66 | $55.54 | $52.81 | $55.00 | +2.61% | 33,862,413 |
| Jul 8, 2019 | $53.33 | $53.86 | $52.71 | $53.60 | -0.15% | 22,012,609 |
| Jul 1, 2019 | $52.93 | $53.84 | $52.63 | $53.68 | +2.44% | 12,368,104 |
| Jun 24, 2019 | $52.20 | $52.75 | $51.59 | $52.40 | +0.27% | 28,191,965 |
| Jun 17, 2019 | $52.62 | $52.95 | $51.32 | $52.26 | -0.68% | 29,555,310 |
| Jun 10, 2019 | $53.00 | $53.64 | $51.98 | $52.62 | -0.09% | 22,819,352 |
| Jun 3, 2019 | $50.06 | $52.96 | $49.85 | $52.67 | +4.92% | 26,390,612 |
| May 28, 2019 | $51.20 | $51.37 | $49.75 | $50.20 | -2.20% | 21,665,294 |
| May 20, 2019 | $51.49 | $52.13 | $50.74 | $51.33 | -0.45% | 22,261,612 |
| May 13, 2019 | $51.46 | $51.93 | $50.35 | $51.56 | -1.17% | 25,632,610 |
| May 6, 2019 | $52.64 | $53.66 | $51.30 | $52.17 | -2.45% | 26,427,249 |
| Apr 29, 2019 | $52.45 | $53.78 | $52.34 | $53.48 | +2.18% | 25,864,871 |
| Apr 22, 2019 | $51.11 | $52.35 | $50.68 | $52.34 | +2.21% | 30,811,589 |
| Apr 15, 2019 | $50.23 | $51.48 | $49.02 | $51.21 | +1.97% | 28,483,740 |
| Apr 8, 2019 | $49.69 | $50.76 | $48.92 | $50.22 | +1.05% | 30,460,541 |
| Apr 1, 2019 | $48.55 | $50.14 | $48.30 | $49.70 | +3.13% | 32,149,700 |
| Mar 25, 2019 | $48.40 | $48.87 | $47.57 | $48.19 | -0.19% | 33,416,153 |
| Mar 18, 2019 | $52.26 | $52.96 | $48.09 | $48.28 | -7.28% | 34,069,077 |
| Mar 11, 2019 | $51.07 | $52.13 | $50.94 | $52.07 | +2.36% | 29,560,902 |
| Mar 4, 2019 | $51.91 | $52.32 | $50.25 | $50.87 | -1.64% | 21,262,018 |
| Feb 25, 2019 | $51.57 | $52.39 | $51.14 | $51.72 | +0.86% | 26,324,820 |
| Feb 19, 2019 | $51.05 | $51.65 | $50.85 | $51.28 | -0.06% | 25,865,229 |
| Feb 11, 2019 | $50.82 | $51.46 | $50.12 | $51.31 | +1.44% | 30,548,695 |
| Feb 4, 2019 | $51.21 | $52.00 | $49.94 | $50.58 | -1.38% | 33,036,886 |
| Jan 28, 2019 | $50.91 | $51.61 | $50.50 | $51.29 | -0.16% | 29,355,347 |
| Jan 22, 2019 | $49.95 | $51.63 | $49.88 | $51.37 | +2.29% | 30,667,025 |
| Jan 14, 2019 | $47.15 | $50.40 | $46.88 | $50.22 | +5.86% | 45,255,626 |
| Jan 7, 2019 | $46.66 | $47.59 | $46.24 | $47.44 | +1.30% | 33,468,395 |
| Dec 31, 2018 | $45.34 | $47.13 | $45.05 | $46.83 | +3.58% | 29,984,258 |
| Dec 24, 2018 | $44.00 | $45.78 | $43.14 | $45.21 | +1.34% | 35,215,763 |
| Dec 17, 2018 | $48.51 | $49.04 | $44.31 | $44.61 | -8.49% | 69,975,020 |
| Dec 10, 2018 | $51.70 | $51.86 | $48.46 | $48.75 | -5.82% | 50,100,439 |
| Dec 3, 2018 | $54.88 | $55.04 | $51.18 | $51.76 | -4.96% | 39,691,213 |
| Nov 26, 2018 | $54.00 | $54.88 | $53.23 | $54.46 | +1.76% | 36,416,673 |
| Nov 19, 2018 | $54.97 | $55.35 | $53.12 | $53.52 | -2.55% | 25,356,657 |
| Nov 12, 2018 | $53.15 | $55.21 | $52.80 | $54.92 | +3.33% | 47,492,670 |
| Nov 5, 2018 | $52.06 | $53.43 | $51.80 | $53.15 | +2.07% | 27,709,747 |
| Oct 29, 2018 | $51.52 | $52.88 | $51.14 | $52.07 | +2.28% | 50,285,516 |
| Oct 22, 2018 | $52.61 | $52.65 | $50.18 | $50.91 | -3.03% | 45,485,486 |
| Oct 15, 2018 | $50.79 | $53.41 | $50.23 | $52.50 | +3.37% | 45,796,914 |
| Oct 8, 2018 | $53.45 | $54.66 | $50.01 | $50.79 | -5.03% | 46,391,800 |
| Oct 1, 2018 | $52.95 | $54.09 | $52.44 | $53.48 | +1.27% | 29,184,896 |
| Sep 24, 2018 | $55.00 | $55.31 | $52.48 | $52.81 | -4.23% | 30,146,091 |
| Sep 17, 2018 | $54.31 | $55.56 | $53.97 | $55.14 | +1.85% | 33,488,802 |
| Sep 10, 2018 | $54.29 | $54.40 | $53.49 | $54.14 | -0.09% | 23,594,735 |
| Sep 4, 2018 | $54.21 | $54.62 | $53.84 | $54.19 | +0.15% | 18,309,721 |
| Aug 27, 2018 | $54.13 | $54.72 | $53.79 | $54.11 | +0.19% | 26,049,915 |
| Aug 20, 2018 | $53.26 | $54.51 | $53.24 | $54.01 | +1.35% | 22,391,935 |
| Aug 13, 2018 | $52.90 | $53.40 | $52.36 | $53.29 | +0.36% | 24,661,041 |
| Aug 6, 2018 | $52.82 | $53.79 | $52.75 | $53.10 | +0.36% | 23,841,901 |
| Jul 30, 2018 | $52.62 | $53.51 | $52.14 | $52.91 | +0.59% | 31,889,058 |
| Jul 23, 2018 | $51.10 | $52.73 | $51.03 | $52.60 | +3.02% | 37,469,511 |
| Jul 16, 2018 | $51.05 | $51.68 | $50.47 | $51.06 | +0.29% | 48,934,092 |
| Jul 9, 2018 | $50.38 | $51.85 | $50.30 | $50.91 | +1.39% | 32,673,172 |
| Jul 2, 2018 | $49.62 | $50.64 | $49.59 | $50.21 | +0.38% | 18,622,670 |
| Jun 25, 2018 | $50.63 | $50.72 | $49.24 | $50.02 | -1.46% | 35,635,230 |
| Jun 18, 2018 | $50.83 | $52.07 | $50.56 | $50.76 | -1.21% | 41,808,757 |
| Jun 11, 2018 | $52.20 | $52.23 | $50.59 | $51.38 | -1.29% | 45,893,160 |
| Jun 4, 2018 | $50.97 | $52.19 | $50.61 | $52.05 | +2.54% | 30,587,545 |
| May 29, 2018 | $50.01 | $51.12 | $48.49 | $50.76 | +0.44% | 44,915,348 |
| May 21, 2018 | $50.80 | $51.57 | $50.25 | $50.54 | -0.02% | 26,497,620 |
| May 14, 2018 | $51.68 | $51.70 | $50.47 | $50.55 | -1.84% | 26,299,423 |
| May 7, 2018 | $50.51 | $51.86 | $50.05 | $51.50 | +2.30% | 26,852,670 |
| Apr 30, 2018 | $51.42 | $51.61 | $49.15 | $50.34 | -1.78% | 32,451,472 |
| Apr 23, 2018 | $50.48 | $51.44 | $50.00 | $51.25 | +1.63% | 32,492,396 |
| Apr 16, 2018 | $51.34 | $51.89 | $49.81 | $50.43 | -1.02% | 47,497,107 |
| Apr 9, 2018 | $50.52 | $51.88 | $50.38 | $50.95 | +1.33% | 29,351,647 |
| Apr 2, 2018 | $50.45 | $51.43 | $49.03 | $50.28 | -0.44% | 36,831,787 |
| Mar 26, 2018 | $50.23 | $51.43 | $49.37 | $50.50 | +2.54% | 30,720,959 |
| Mar 19, 2018 | $53.21 | $53.35 | $49.15 | $49.25 | -7.53% | 39,176,376 |
| Mar 12, 2018 | $55.21 | $55.51 | $53.08 | $53.26 | -3.65% | 32,254,752 |
| Mar 5, 2018 | $52.97 | $55.37 | $52.78 | $55.28 | +3.50% | 27,209,952 |
| Feb 26, 2018 | $55.67 | $56.10 | $52.30 | $53.41 | -3.75% | 28,992,840 |
| Feb 20, 2018 | $55.50 | $56.06 | $54.17 | $55.49 | -0.22% | 24,112,194 |
| Feb 12, 2018 | $54.06 | $56.04 | $53.52 | $55.61 | +3.46% | 33,298,017 |
| Feb 5, 2018 | $56.37 | $56.92 | $51.87 | $53.75 | -5.54% | 63,186,900 |
| Jan 29, 2018 | $58.04 | $58.50 | $56.71 | $56.90 | -2.08% | 31,286,840 |
| Jan 22, 2018 | $56.54 | $58.16 | $56.54 | $58.11 | +2.92% | 29,812,477 |
| Jan 16, 2018 | $57.54 | $57.69 | $55.37 | $56.46 | -0.91% | 37,226,104 |
| Jan 8, 2018 | $55.17 | $57.12 | $55.14 | $56.98 | +3.00% | 31,791,043 |
| Jan 2, 2018 | $54.05 | $55.52 | $53.79 | $55.32 | +3.25% | 24,722,663 |
| Dec 26, 2017 | $54.49 | $54.67 | $53.58 | $53.58 | -1.62% | 13,720,423 |
| Dec 18, 2017 | $54.94 | $55.18 | $54.07 | $54.46 | -0.07% | 24,691,147 |
| Dec 11, 2017 | $55.25 | $55.81 | $54.08 | $54.50 | -1.55% | 31,839,288 |
| Dec 4, 2017 | $55.77 | $56.43 | $54.23 | $55.36 | +0.84% | 25,058,757 |
| Nov 27, 2017 | $51.90 | $55.92 | $51.69 | $54.90 | +5.92% | 36,127,222 |
| Nov 20, 2017 | $52.03 | $52.15 | $51.64 | $51.83 | -0.10% | 14,448,156 |
| Nov 13, 2017 | $51.44 | $52.25 | $51.14 | $51.88 | +0.52% | 24,022,916 |
| Nov 6, 2017 | $54.54 | $54.96 | $51.58 | $51.61 | -5.56% | 30,765,579 |
| Oct 30, 2017 | $54.22 | $55.08 | $54.01 | $54.65 | +0.39% | 24,572,121 |
| Oct 23, 2017 | $54.09 | $54.65 | $53.73 | $54.44 | +0.65% | 27,414,312 |
| Oct 16, 2017 | $54.12 | $54.42 | $52.34 | $54.09 | -0.07% | 34,167,632 |
| Oct 9, 2017 | $54.25 | $54.44 | $53.57 | $54.13 | -0.09% | 21,725,462 |
| Oct 2, 2017 | $53.29 | $54.24 | $52.92 | $54.18 | +1.10% | 31,567,917 |
| Sep 25, 2017 | $53.50 | $54.35 | $53.10 | $53.59 | -0.15% | 31,308,193 |
| Sep 18, 2017 | $52.00 | $53.84 | $51.85 | $53.67 | +3.59% | 26,634,655 |
| Sep 11, 2017 | $50.54 | $52.17 | $50.41 | $51.81 | +3.66% | 26,977,112 |
| Sep 5, 2017 | $51.39 | $51.44 | $49.54 | $49.98 | -3.29% | 22,783,876 |
| Aug 28, 2017 | $52.16 | $52.29 | $51.17 | $51.68 | -0.75% | 20,041,676 |
| Aug 21, 2017 | $51.69 | $52.41 | $51.44 | $52.07 | +0.75% | 16,946,275 |
| Aug 14, 2017 | $52.28 | $53.31 | $51.38 | $51.68 | -0.71% | 21,405,317 |
| Aug 7, 2017 | $53.15 | $53.65 | $51.87 | $52.05 | -2.01% | 21,012,484 |
| Jul 31, 2017 | $52.68 | $53.47 | $52.53 | $53.12 | +1.05% | 28,468,295 |
| Jul 24, 2017 | $52.10 | $53.71 | $51.92 | $52.57 | +0.86% | 33,809,151 |
| Jul 17, 2017 | $52.04 | $52.84 | $51.47 | $52.12 | +0.08% | 30,909,336 |
| Jul 10, 2017 | $52.28 | $52.47 | $51.40 | $52.08 | -0.72% | 25,771,274 |
| Jul 3, 2017 | $52.15 | $52.98 | $52.11 | $52.46 | +1.04% | 19,086,100 |
| Jun 26, 2017 | $50.93 | $52.99 | $50.77 | $51.92 | +2.27% | 33,151,728 |
| Jun 19, 2017 | $52.47 | $52.84 | $50.58 | $50.77 | -2.87% | 29,346,556 |
| Jun 12, 2017 | $53.03 | $53.46 | $51.97 | $52.27 | -1.17% | 40,915,412 |
| Jun 5, 2017 | $51.37 | $53.02 | $50.76 | $52.89 | +3.10% | 31,661,045 |
| May 30, 2017 | $51.21 | $51.67 | $50.43 | $51.30 | -0.27% | 24,589,300 |
| May 22, 2017 | $51.27 | $52.21 | $50.87 | $51.44 | +0.67% | 23,828,052 |
| May 15, 2017 | $51.50 | $52.16 | $50.10 | $51.10 | -0.60% | 29,396,230 |
| May 8, 2017 | $51.74 | $52.18 | $50.99 | $51.41 | -0.70% | 28,616,457 |
| May 1, 2017 | $51.55 | $52.81 | $51.26 | $51.77 | +0.96% | 26,171,738 |
| Apr 24, 2017 | $51.70 | $52.62 | $51.18 | $51.28 | +1.52% | 38,181,193 |
| Apr 17, 2017 | $50.12 | $51.01 | $49.55 | $50.51 | +1.06% | 40,468,144 |
| Apr 10, 2017 | $51.25 | $51.44 | $49.96 | $49.98 | -2.29% | 27,346,902 |
| Apr 3, 2017 | $51.62 | $52.04 | $50.73 | $51.15 | -0.68% | 30,387,665 |
| Mar 27, 2017 | $51.59 | $53.17 | $51.05 | $51.50 | -2.04% | 39,946,949 |
| Mar 20, 2017 | $54.40 | $54.85 | $51.75 | $52.57 | -3.88% | 45,178,411 |
| Mar 13, 2017 | $54.88 | $55.60 | $54.57 | $54.69 | -0.46% | 32,389,516 |
| Mar 6, 2017 | $55.28 | $55.81 | $54.62 | $54.94 | -1.10% | 32,559,280 |
| Feb 27, 2017 | $55.19 | $56.61 | $54.82 | $55.55 | +0.82% | 35,624,566 |
| Feb 21, 2017 | $55.00 | $55.51 | $54.85 | $55.10 | +0.40% | 25,355,187 |
| Feb 13, 2017 | $53.89 | $55.37 | $53.84 | $54.88 | +2.37% | 33,663,955 |
| Feb 6, 2017 | $53.37 | $53.85 | $52.53 | $53.61 | -0.09% | 24,997,445 |
| Jan 30, 2017 | $52.62 | $54.04 | $52.36 | $53.66 | +1.26% | 40,471,230 |
| Jan 23, 2017 | $51.00 | $53.14 | $50.79 | $52.99 | +3.50% | 33,479,188 |
| Jan 17, 2017 | $51.20 | $51.65 | $49.99 | $51.20 | -0.95% | 31,923,724 |
| Jan 9, 2017 | $51.05 | $52.14 | $50.85 | $51.69 | +0.76% | 29,072,280 |
| Jan 3, 2017 | $51.62 | $52.24 | $50.79 | $51.30 | -0.14% | 25,710,620 |
| Dec 27, 2016 | $52.33 | $52.39 | $51.04 | $51.37 | -1.59% | 20,995,535 |
| Dec 19, 2016 | $51.59 | $52.68 | $51.38 | $52.20 | +0.89% | 24,370,278 |
| Dec 12, 2016 | $51.89 | $52.31 | $51.19 | $51.74 | -0.58% | 41,348,118 |
| Dec 5, 2016 | $50.41 | $52.29 | $50.19 | $52.04 | +4.08% | 45,063,814 |
| Nov 28, 2016 | $49.14 | $50.62 | $48.78 | $50.00 | +1.17% | 34,912,871 |
| Nov 21, 2016 | $49.32 | $49.57 | $48.77 | $49.42 | +0.39% | 25,449,986 |
| Nov 14, 2016 | $48.07 | $49.40 | $47.59 | $49.23 | – | 58,028,837 |
Seasonality
USB 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 | 2.2% | -0.6% | -6.6% | 0.5% | -0.7% | 2.2% | 5.4% | -0.6% | -1.3% | 2.1% | 6.2% | 0.6% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.2% | -2.6% | -3.9% | 8.9% | -3.2% | 11.1% | 4.3% | -2.3% | -5.3% | 2.9% | ||
| 2025 | -0.1% | -1.8% | -8.9% | -4.5% | 8.1% | 5.0% | -0.6% | 8.6% | 0.0% | -3.4% | 5.1% | 9.8% |
| 2024 | -4.0% | 1.0% | 7.7% | -9.1% | -0.2% | -0.9% | 13.0% | 5.2% | -2.1% | 5.6% | 10.3% | -9.3% |
| 2023 | 14.2% | -4.2% | -23.5% | -4.9% | -12.8% | 12.2% | 20.1% | -7.9% | -8.1% | -3.6% | 19.6% | 14.8% |
| 2022 | 3.6% | -2.8% | -5.2% | -8.6% | 9.3% | -12.4% | 2.6% | -3.4% | -10.6% | 5.3% | 6.9% | -2.8% |
| 2021 | -8.0% | 16.7% | 11.5% | 7.3% | 2.4% | -5.6% | -2.5% | 3.3% | 4.4% | 1.6% | -8.3% | 2.3% |
| 2020 | -10.2% | -12.7% | -24.9% | 6.0% | -2.6% | 4.8% | 0.1% | -1.2% | -0.4% | 8.6% | 10.9% | 8.8% |
| 2019 | 11.9% | 1.0% | -6.0% | 10.6% | -5.9% | 5.1% | 9.1% | -7.8% | 5.8% | 3.0% | 5.3% | -0.5% |
| 2018 | 6.6% | -4.9% | -6.5% | -0.1% | -0.9% | 0.7% | 6.0% | 2.1% | -1.7% | -1.0% | 4.2% | -15.4% |
| 2017 | 2.5% | 4.5% | -5.9% | -0.4% | -0.8% | 2.6% | 1.7% | -2.9% | 5.1% | 1.5% | 1.4% | -2.3% |