WesBanco Inc (WSBC) stock
WSBCNasdaqNational Commercial BanksFiscal year ends December 31Also trades as WSBCO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3010% below fair value
$38.49−0.41 (-1.05%)
Close on Oct 30, 2026Market cap $3.69BP/E 11.0Yield 3.87%
Price history
WesBanco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.49
-1.05% on the day
52-week range
$29.62 – $43.02
-10.5% from the high
Change over 52 weeks
+27.5%
From $30.18 on Oct 30, 2025
Average volume
947,171
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.77 | $39.46 | $38.00 | $38.49 | -1.43% | 2,660,063 |
| Oct 19, 2026 | $37.13 | $39.32 | $36.93 | $39.05 | +4.92% | 3,756,075 |
| Oct 12, 2026 | $36.59 | $37.65 | $36.02 | $37.22 | +1.72% | 3,195,005 |
| Oct 5, 2026 | $38.05 | $38.07 | $36.20 | $36.59 | -3.99% | 4,284,418 |
| Sep 28, 2026 | $38.73 | $38.76 | $36.39 | $38.11 | -1.42% | 5,220,330 |
| Sep 21, 2026 | $39.45 | $39.63 | $37.84 | $38.66 | -1.80% | 4,489,818 |
| Sep 14, 2026 | $40.18 | $40.77 | $38.65 | $39.37 | -2.02% | 7,140,503 |
| Sep 8, 2026 | $41.12 | $41.39 | $39.59 | $40.18 | -2.78% | 3,753,601 |
| Aug 31, 2026 | $40.37 | $41.62 | $39.32 | $41.33 | +2.25% | 5,959,157 |
| Aug 24, 2026 | $40.86 | $41.28 | $39.82 | $40.42 | -1.08% | 2,746,953 |
| Aug 17, 2026 | $42.47 | $42.95 | $40.52 | $40.86 | -4.29% | 3,894,076 |
| Aug 10, 2026 | $41.51 | $43.02 | $41.34 | $42.69 | +2.40% | 3,699,143 |
| Aug 3, 2026 | $41.45 | $42.50 | $41.11 | $41.69 | +0.75% | 3,882,916 |
| Jul 27, 2026 | $41.49 | $42.21 | $40.90 | $41.38 | +0.32% | 4,212,587 |
| Jul 20, 2026 | $40.80 | $41.31 | $38.80 | $41.25 | +1.10% | 6,608,109 |
| Jul 13, 2026 | $39.23 | $41.27 | $38.81 | $40.80 | +4.67% | 5,142,429 |
| Jul 6, 2026 | $39.64 | $40.33 | $38.26 | $38.98 | -1.66% | 4,410,414 |
| Jun 29, 2026 | $38.57 | $40.26 | $38.22 | $39.64 | +2.16% | 5,094,960 |
| Jun 22, 2026 | $36.10 | $39.25 | $36.10 | $38.80 | +6.92% | 9,727,103 |
| Jun 15, 2026 | $36.97 | $37.25 | $35.11 | $36.29 | -1.31% | 22,025,435 |
| Jun 8, 2026 | $35.30 | $36.83 | $35.08 | $36.77 | +6.92% | 7,970,481 |
| Jun 1, 2026 | $34.33 | $34.77 | $33.59 | $34.39 | -0.75% | 2,865,455 |
| May 26, 2026 | $34.64 | $35.08 | $34.13 | $34.65 | +0.26% | 1,747,108 |
| May 18, 2026 | $33.32 | $34.98 | $33.07 | $34.56 | +4.51% | 2,766,300 |
| May 11, 2026 | $34.35 | $34.35 | $32.72 | $33.07 | -3.42% | 3,022,413 |
| May 4, 2026 | $34.05 | $34.74 | $33.81 | $34.24 | -0.75% | 3,160,444 |
| Apr 27, 2026 | $33.99 | $35.09 | $33.62 | $34.50 | +1.41% | 3,661,685 |
| Apr 20, 2026 | $36.20 | $36.74 | $32.94 | $34.02 | -6.44% | 4,371,950 |
| Apr 13, 2026 | $35.91 | $36.86 | $35.53 | $36.36 | +0.83% | 3,155,273 |
| Apr 6, 2026 | $34.69 | $36.94 | $34.51 | $36.06 | +3.92% | 3,055,373 |
| Mar 30, 2026 | $33.63 | $35.15 | $33.37 | $34.70 | +3.99% | 2,299,687 |
| Mar 23, 2026 | $33.85 | $34.32 | $33.26 | $33.37 | +0.75% | 2,308,761 |
| Mar 16, 2026 | $33.63 | $33.86 | $32.31 | $33.12 | -0.63% | 2,919,988 |
| Mar 9, 2026 | $33.07 | $34.27 | $32.20 | $33.33 | -1.04% | 2,900,955 |
| Mar 2, 2026 | $34.25 | $35.66 | $32.62 | $33.68 | -3.41% | 2,931,354 |
| Feb 23, 2026 | $36.82 | $37.20 | $34.57 | $34.87 | -5.37% | 3,314,418 |
| Feb 17, 2026 | $36.69 | $37.22 | $35.97 | $36.85 | +0.55% | 1,700,991 |
| Feb 9, 2026 | $37.76 | $38.10 | $35.85 | $36.65 | -3.27% | 1,974,097 |
| Feb 2, 2026 | $35.33 | $38.10 | $35.11 | $37.89 | +7.37% | 2,906,584 |
| Jan 26, 2026 | $34.75 | $35.41 | $33.94 | $35.29 | +1.79% | 3,068,664 |
| Jan 20, 2026 | $33.91 | $36.86 | $33.77 | $34.67 | +0.84% | 2,386,276 |
| Jan 12, 2026 | $34.25 | $34.79 | $33.27 | $34.38 | -0.17% | 1,817,141 |
| Jan 5, 2026 | $33.22 | $35.28 | $33.20 | $34.44 | +3.30% | 2,140,918 |
| Dec 29, 2025 | $34.17 | $34.29 | $32.74 | $33.34 | -2.34% | 1,763,341 |
| Dec 22, 2025 | $34.80 | $35.03 | $34.01 | $34.14 | -1.90% | 1,697,116 |
| Dec 15, 2025 | $35.12 | $35.55 | $34.44 | $34.80 | -0.49% | 3,233,445 |
| Dec 8, 2025 | $32.87 | $35.27 | $32.58 | $34.97 | +7.01% | 3,367,637 |
| Dec 1, 2025 | $32.08 | $33.66 | $32.02 | $32.68 | +1.27% | 2,282,750 |
| Nov 24, 2025 | $31.41 | $32.85 | $31.25 | $32.27 | +2.74% | 1,544,315 |
| Nov 17, 2025 | $30.97 | $32.04 | $29.75 | $31.41 | +0.77% | 2,239,132 |
| Nov 10, 2025 | $30.92 | $31.92 | $30.67 | $31.17 | +0.87% | 2,213,777 |
| Nov 3, 2025 | $30.12 | $30.91 | $29.63 | $30.90 | +2.66% | 2,516,408 |
| Oct 27, 2025 | $31.27 | $31.33 | $29.57 | $30.10 | -3.86% | 2,985,309 |
| Oct 20, 2025 | $30.90 | $31.80 | $30.44 | $31.31 | +1.95% | 2,288,307 |
| Oct 13, 2025 | $32.40 | $33.90 | $30.13 | $30.71 | -4.00% | 3,132,462 |
| Oct 6, 2025 | $33.01 | $33.87 | $31.93 | $31.99 | -2.47% | 3,763,902 |
| Sep 29, 2025 | $32.38 | $33.02 | $31.47 | $32.80 | +1.45% | 3,052,599 |
| Sep 22, 2025 | $31.95 | $32.54 | $31.78 | $32.33 | +0.19% | 3,576,312 |
| Sep 15, 2025 | $31.76 | $32.38 | $30.61 | $32.27 | +2.09% | 4,991,761 |
| Sep 8, 2025 | $32.34 | $32.40 | $31.50 | $31.61 | -2.08% | 2,238,717 |
| Sep 2, 2025 | $32.54 | $33.05 | $31.98 | $32.28 | -1.59% | 1,467,632 |
| Aug 25, 2025 | $32.75 | $33.10 | $32.27 | $32.80 | -0.09% | 1,651,610 |
| Aug 18, 2025 | $30.67 | $32.96 | $30.57 | $32.83 | +7.04% | 2,310,607 |
| Aug 11, 2025 | $29.62 | $31.41 | $29.32 | $30.67 | +3.90% | 2,714,422 |
| Aug 4, 2025 | $29.61 | $30.29 | $29.23 | $29.52 | +0.03% | 2,202,410 |
| Jul 28, 2025 | $32.01 | $32.57 | $29.18 | $29.51 | -7.61% | 3,316,350 |
| Jul 21, 2025 | $32.85 | $33.28 | $31.47 | $31.94 | -2.77% | 2,519,107 |
| Jul 14, 2025 | $32.88 | $33.42 | $31.52 | $32.85 | -0.36% | 4,191,253 |
| Jul 7, 2025 | $33.55 | $33.92 | $32.91 | $32.97 | -2.17% | 2,937,544 |
| Jun 30, 2025 | $31.93 | $33.94 | $31.56 | $33.70 | +6.41% | 1,910,241 |
| Jun 23, 2025 | $30.12 | $32.15 | $30.02 | $31.67 | +5.22% | 3,585,960 |
| Jun 16, 2025 | $30.80 | $30.80 | $29.78 | $30.10 | -1.12% | 2,026,697 |
| Jun 9, 2025 | $30.87 | $32.02 | $30.38 | $30.44 | -1.33% | 3,001,028 |
| Jun 2, 2025 | $30.77 | $31.05 | $30.07 | $30.85 | +0.23% | 2,053,703 |
| May 26, 2025 | $29.92 | $31.59 | $29.59 | $30.78 | +1.25% | 2,493,504 |
| May 19, 2025 | $31.84 | $32.20 | $29.59 | $30.40 | -5.38% | 2,256,204 |
| May 12, 2025 | $32.15 | $32.43 | $31.97 | $32.13 | +4.35% | 2,206,242 |
| May 5, 2025 | $30.14 | $31.29 | $29.89 | $30.79 | +1.22% | 2,037,551 |
| Apr 28, 2025 | $29.70 | $30.63 | $28.74 | $30.42 | +2.94% | 2,888,476 |
| Apr 21, 2025 | $28.03 | $30.88 | $27.48 | $29.55 | +4.42% | 2,641,410 |
| Apr 14, 2025 | $27.18 | $29.07 | $26.60 | $28.30 | +5.64% | 4,178,998 |
| Apr 7, 2025 | $26.91 | $29.50 | $26.42 | $26.79 | -3.63% | 3,862,656 |
| Mar 31, 2025 | $30.65 | $31.60 | $26.77 | $27.80 | -9.92% | 3,507,832 |
| Mar 24, 2025 | $32.94 | $33.15 | $30.72 | $30.86 | -2.19% | 2,730,326 |
| Mar 17, 2025 | $31.67 | $32.46 | $31.21 | $31.55 | -0.66% | 4,978,512 |
| Mar 10, 2025 | $31.94 | $33.66 | $30.50 | $31.76 | -2.67% | 3,451,704 |
| Mar 3, 2025 | $35.80 | $35.85 | $31.92 | $32.63 | -6.96% | 4,139,621 |
| Feb 24, 2025 | $35.60 | $35.85 | $34.38 | $35.07 | -0.96% | 6,697,852 |
| Feb 18, 2025 | $36.40 | $37.10 | $35.36 | $35.41 | -2.80% | 1,410,460 |
| Feb 10, 2025 | $36.20 | $37.18 | $35.37 | $36.43 | +2.85% | 2,714,452 |
| Feb 3, 2025 | $34.09 | $35.81 | $33.91 | $35.42 | +1.08% | 2,552,647 |
| Jan 27, 2025 | $34.63 | $35.63 | $34.29 | $35.04 | +2.58% | 3,097,955 |
| Jan 21, 2025 | $32.21 | $34.69 | $31.58 | $34.16 | +6.95% | 2,263,386 |
| Jan 13, 2025 | $30.13 | $32.57 | $29.88 | $31.94 | +5.20% | 1,534,911 |
| Jan 6, 2025 | $32.13 | $32.64 | $29.89 | $30.36 | -5.24% | 1,660,978 |
| Dec 30, 2024 | $32.70 | $32.95 | $31.47 | $32.04 | -2.35% | 1,134,743 |
| Dec 23, 2024 | $33.12 | $33.48 | $32.50 | $32.81 | -1.50% | 1,151,120 |
| Dec 16, 2024 | $35.08 | $35.54 | $32.41 | $33.31 | -5.32% | 4,391,127 |
| Dec 9, 2024 | $36.48 | $36.48 | $34.81 | $35.18 | -3.14% | 1,808,523 |
| Dec 2, 2024 | $35.42 | $36.73 | $34.78 | $36.32 | +2.77% | 2,393,881 |
| Nov 25, 2024 | $36.78 | $37.36 | $34.92 | $35.34 | -3.05% | 1,465,927 |
| Nov 18, 2024 | $35.64 | $36.61 | $34.61 | $36.45 | +2.27% | 1,352,403 |
| Nov 11, 2024 | $35.55 | $36.87 | $35.08 | $35.64 | +1.39% | 1,667,794 |
| Nov 4, 2024 | $31.48 | $36.13 | $30.74 | $35.15 | +11.41% | 2,604,822 |
| Oct 28, 2024 | $30.62 | $32.14 | $30.60 | $31.55 | +4.16% | 1,915,060 |
| Oct 21, 2024 | $31.44 | $31.44 | $30.00 | $30.29 | -3.72% | 2,063,072 |
| Oct 14, 2024 | $30.08 | $31.95 | $29.89 | $31.46 | +4.41% | 1,688,156 |
| Oct 7, 2024 | $29.24 | $30.42 | $28.76 | $30.13 | +2.62% | 1,085,467 |
| Sep 30, 2024 | $29.33 | $30.04 | $28.40 | $29.36 | -0.07% | 1,441,357 |
| Sep 23, 2024 | $30.75 | $30.94 | $29.16 | $29.38 | -3.74% | 1,922,550 |
| Sep 16, 2024 | $30.82 | $32.02 | $30.35 | $30.52 | -0.97% | 2,974,665 |
| Sep 9, 2024 | $30.95 | $31.14 | $29.43 | $30.82 | -0.03% | 1,206,670 |
| Sep 3, 2024 | $32.08 | $32.32 | $30.49 | $30.83 | -4.28% | 1,281,906 |
| Aug 26, 2024 | $32.90 | $32.92 | $31.71 | $32.21 | -0.77% | 1,005,468 |
| Aug 19, 2024 | $31.12 | $33.05 | $30.35 | $32.46 | +4.81% | 1,051,317 |
| Aug 12, 2024 | $29.91 | $31.34 | $28.96 | $30.97 | +4.56% | 1,095,037 |
| Aug 5, 2024 | $29.31 | $30.67 | $28.55 | $29.62 | -2.69% | 2,055,129 |
| Jul 29, 2024 | $33.00 | $33.38 | $29.10 | $30.44 | -7.14% | 2,055,749 |
| Jul 22, 2024 | $32.03 | $34.85 | $30.90 | $32.78 | +1.49% | 1,498,041 |
| Jul 15, 2024 | $29.96 | $33.50 | $29.80 | $32.30 | +9.08% | 1,102,427 |
| Jul 8, 2024 | $27.41 | $30.06 | $27.17 | $29.61 | +9.22% | 973,291 |
| Jul 1, 2024 | $27.91 | $28.23 | $27.11 | $27.11 | -2.87% | 630,680 |
| Jun 24, 2024 | $26.46 | $28.02 | $26.20 | $27.91 | +6.45% | 1,504,482 |
| Jun 17, 2024 | $26.12 | $26.84 | $25.99 | $26.22 | +0.38% | 1,230,049 |
| Jun 10, 2024 | $26.20 | $27.49 | $25.56 | $26.12 | -1.25% | 958,714 |
| Jun 3, 2024 | $27.92 | $28.13 | $26.28 | $26.45 | -4.17% | 716,571 |
| May 28, 2024 | $27.78 | $27.97 | $26.43 | $27.60 | -0.43% | 633,845 |
| May 20, 2024 | $29.16 | $29.27 | $27.43 | $27.72 | -4.77% | 797,892 |
| May 13, 2024 | $28.58 | $29.27 | $28.31 | $29.11 | +2.43% | 628,131 |
| May 6, 2024 | $28.39 | $28.69 | $27.93 | $28.42 | +0.50% | 584,505 |
| Apr 29, 2024 | $27.63 | $28.60 | $26.96 | $28.28 | +2.76% | 684,869 |
| Apr 22, 2024 | $28.29 | $29.15 | $27.33 | $27.52 | -2.89% | 893,287 |
| Apr 15, 2024 | $27.51 | $28.46 | $26.76 | $28.34 | +3.05% | 864,604 |
| Apr 8, 2024 | $28.42 | $29.37 | $27.15 | $27.50 | -3.24% | 750,977 |
| Apr 1, 2024 | $29.95 | $29.95 | $28.23 | $28.42 | -4.66% | 793,439 |
| Mar 25, 2024 | $28.61 | $29.89 | $28.23 | $29.81 | +4.74% | 857,737 |
| Mar 18, 2024 | $28.34 | $29.58 | $27.70 | $28.46 | +0.81% | 994,211 |
| Mar 11, 2024 | $29.56 | $29.90 | $27.78 | $28.23 | -4.21% | 2,373,256 |
| Mar 4, 2024 | $28.48 | $31.15 | $28.34 | $29.47 | +3.40% | 1,173,839 |
| Feb 26, 2024 | $28.73 | $29.38 | $28.16 | $28.50 | -1.52% | 920,216 |
| Feb 20, 2024 | $28.62 | $29.40 | $28.51 | $28.94 | -0.55% | 623,754 |
| Feb 12, 2024 | $28.62 | $29.79 | $27.22 | $29.10 | +1.86% | 1,141,543 |
| Feb 5, 2024 | $28.43 | $28.60 | $27.21 | $28.57 | -0.87% | 843,699 |
| Jan 29, 2024 | $30.61 | $31.26 | $28.02 | $28.82 | -6.15% | 869,058 |
| Jan 22, 2024 | $29.98 | $31.64 | $29.76 | $30.71 | +3.82% | 1,016,683 |
| Jan 16, 2024 | $28.91 | $29.59 | $28.52 | $29.58 | +0.82% | 543,232 |
| Jan 8, 2024 | $30.38 | $30.68 | $29.03 | $29.34 | -3.55% | 743,467 |
| Jan 2, 2024 | $31.10 | $31.83 | $29.89 | $30.42 | -3.03% | 883,632 |
| Dec 26, 2023 | $31.40 | $32.20 | $31.15 | $31.37 | +0.61% | 515,326 |
| Dec 18, 2023 | $30.75 | $31.79 | $30.09 | $31.18 | +2.53% | 1,006,461 |
| Dec 11, 2023 | $28.98 | $32.13 | $28.58 | $30.41 | +4.39% | 1,695,972 |
| Dec 4, 2023 | $28.10 | $29.19 | $27.69 | $29.13 | +3.19% | 981,900 |
| Nov 27, 2023 | $26.64 | $28.30 | $25.94 | $28.23 | +5.30% | 931,404 |
| Nov 20, 2023 | $27.57 | $27.57 | $26.51 | $26.81 | -3.00% | 434,812 |
| Nov 13, 2023 | $24.81 | $27.84 | $24.61 | $27.64 | +10.43% | 761,426 |
| Nov 6, 2023 | $26.61 | $27.00 | $24.55 | $25.03 | -6.08% | 600,203 |
| Oct 30, 2023 | $24.16 | $26.85 | $23.94 | $26.65 | +11.23% | 799,907 |
| Oct 23, 2023 | $23.55 | $24.36 | $23.00 | $23.96 | +1.23% | 612,834 |
| Oct 16, 2023 | $24.57 | $25.61 | $23.63 | $23.67 | -2.59% | 643,055 |
| Oct 9, 2023 | $24.27 | $25.31 | $23.82 | $24.30 | -0.49% | 516,587 |
| Oct 2, 2023 | $24.45 | $25.10 | $23.75 | $24.42 | 0.00% | 1,043,852 |
| Sep 25, 2023 | $23.41 | $24.66 | $23.29 | $24.42 | +3.91% | 921,735 |
| Sep 18, 2023 | $24.86 | $24.86 | $23.21 | $23.50 | -5.47% | 703,115 |
| Sep 11, 2023 | $24.64 | $25.22 | $24.14 | $24.86 | +1.06% | 1,354,781 |
| Sep 5, 2023 | $26.25 | $26.49 | $24.05 | $24.60 | -6.82% | 1,247,539 |
| Aug 28, 2023 | $25.13 | $26.50 | $24.91 | $26.40 | +5.52% | 638,810 |
| Aug 21, 2023 | $26.30 | $26.50 | $24.76 | $25.02 | -4.72% | 551,133 |
| Aug 14, 2023 | $27.34 | $27.50 | $25.01 | $26.26 | -4.79% | 683,769 |
| Aug 7, 2023 | $27.33 | $27.85 | $26.53 | $27.58 | +0.91% | 639,210 |
| Jul 31, 2023 | $28.20 | $28.35 | $27.04 | $27.33 | -3.02% | 735,166 |
| Jul 24, 2023 | $27.75 | $29.58 | $26.95 | $28.18 | +1.26% | 868,785 |
| Jul 17, 2023 | $25.72 | $28.51 | $25.72 | $27.83 | +8.04% | 918,251 |
| Jul 10, 2023 | $25.61 | $26.63 | $25.47 | $25.76 | +0.19% | 717,313 |
| Jul 3, 2023 | $25.81 | $26.31 | $24.69 | $25.71 | +0.39% | 708,768 |
| Jun 26, 2023 | $24.83 | $26.14 | $24.60 | $25.61 | +3.52% | 1,426,945 |
| Jun 20, 2023 | $26.55 | $26.55 | $24.31 | $24.74 | -6.82% | 1,017,622 |
| Jun 12, 2023 | $27.40 | $27.89 | $26.38 | $26.55 | -3.52% | 1,886,917 |
| Jun 5, 2023 | $26.27 | $28.89 | $25.33 | $27.52 | +4.68% | 1,866,986 |
| May 30, 2023 | $24.42 | $26.33 | $23.49 | $26.29 | +7.57% | 1,125,749 |
| May 22, 2023 | $23.66 | $25.48 | $23.27 | $24.44 | +4.67% | 1,351,513 |
| May 15, 2023 | $21.56 | $24.53 | $21.56 | $23.35 | +8.91% | 2,167,112 |
| May 8, 2023 | $23.01 | $23.91 | $21.21 | $21.44 | -6.05% | 1,865,243 |
| May 1, 2023 | $26.56 | $26.76 | $19.84 | $22.82 | -14.27% | 3,506,751 |
| Apr 24, 2023 | $28.70 | $28.98 | $26.18 | $26.62 | -7.38% | 1,017,370 |
| Apr 17, 2023 | $28.90 | $29.88 | $28.33 | $28.74 | -0.79% | 776,753 |
| Apr 10, 2023 | $30.14 | $30.62 | $28.80 | $28.97 | -4.04% | 693,779 |
| Apr 3, 2023 | $30.75 | $31.17 | $29.62 | $30.19 | -1.66% | 633,232 |
| Mar 27, 2023 | $32.40 | $32.40 | $30.27 | $30.70 | -2.32% | 870,916 |
| Mar 20, 2023 | $31.49 | $32.99 | $30.00 | $31.43 | +1.26% | 1,181,352 |
| Mar 13, 2023 | $31.11 | $33.92 | $29.81 | $31.04 | -5.11% | 3,649,705 |
| Mar 6, 2023 | $35.77 | $36.02 | $31.38 | $32.71 | -8.55% | 962,139 |
| Feb 27, 2023 | $37.09 | $37.42 | $35.30 | $35.77 | -3.25% | 808,613 |
| Feb 21, 2023 | $37.41 | $37.50 | $36.61 | $36.97 | -1.68% | 550,243 |
| Feb 13, 2023 | $37.25 | $37.85 | $36.77 | $37.60 | +0.53% | 478,129 |
| Feb 6, 2023 | $38.30 | $38.37 | $36.73 | $37.40 | -2.81% | 498,820 |
| Jan 30, 2023 | $36.03 | $38.56 | $35.73 | $38.48 | +6.74% | 711,411 |
| Jan 23, 2023 | $36.01 | $36.72 | $35.63 | $36.05 | +0.11% | 658,912 |
| Jan 17, 2023 | $37.37 | $37.37 | $35.43 | $36.01 | -4.02% | 522,927 |
| Jan 9, 2023 | $37.54 | $37.98 | $36.79 | $37.52 | -0.92% | 644,961 |
| Jan 3, 2023 | $37.15 | $38.02 | $36.03 | $37.87 | +2.41% | 718,361 |
| Dec 27, 2022 | $37.23 | $37.71 | $36.78 | $36.98 | -0.19% | 416,059 |
| Dec 19, 2022 | $36.29 | $37.18 | $36.13 | $37.05 | +2.32% | 661,932 |
| Dec 12, 2022 | $38.44 | $39.04 | $35.99 | $36.21 | -5.80% | 1,789,889 |
| Dec 5, 2022 | $39.99 | $39.99 | $38.21 | $38.44 | -4.16% | 760,826 |
| Nov 28, 2022 | $40.24 | $40.57 | $39.29 | $40.11 | -1.16% | 705,898 |
| Nov 21, 2022 | $39.76 | $40.87 | $39.76 | $40.58 | +2.14% | 406,708 |
| Nov 14, 2022 | $39.66 | $40.69 | $39.34 | $39.73 | -0.13% | 770,497 |
| Nov 7, 2022 | $40.09 | $41.37 | $38.67 | $39.78 | -0.40% | 834,589 |
| Oct 31, 2022 | $40.14 | $40.95 | $38.81 | $39.94 | -1.24% | 802,854 |
| Oct 24, 2022 | $38.00 | $40.59 | $37.82 | $40.44 | +6.90% | 1,276,309 |
| Oct 17, 2022 | $37.75 | $38.60 | $36.44 | $37.83 | +1.12% | 984,016 |
| Oct 10, 2022 | $35.67 | $38.08 | $35.42 | $37.41 | +5.59% | 917,684 |
| Oct 3, 2022 | $33.84 | $35.53 | $33.45 | $35.43 | +6.17% | 994,944 |
| Sep 26, 2022 | $34.59 | $35.41 | $32.78 | $33.37 | -4.38% | 995,840 |
| Sep 19, 2022 | $34.65 | $36.91 | $34.51 | $34.90 | -2.65% | 841,043 |
| Sep 12, 2022 | $34.77 | $35.88 | $34.21 | $35.85 | +2.99% | 1,761,796 |
| Sep 6, 2022 | $34.46 | $35.01 | $33.74 | $34.81 | +1.16% | 797,568 |
| Aug 29, 2022 | $34.38 | $34.90 | $33.88 | $34.41 | -0.43% | 953,105 |
| Aug 22, 2022 | $35.39 | $35.45 | $34.13 | $34.56 | -3.44% | 613,505 |
| Aug 15, 2022 | $35.36 | $36.23 | $35.05 | $35.79 | +0.48% | 625,017 |
| Aug 8, 2022 | $34.19 | $35.63 | $33.74 | $35.62 | +4.40% | 648,227 |
| Aug 1, 2022 | $33.98 | $34.39 | $33.45 | $34.12 | 0.00% | 594,819 |
| Jul 25, 2022 | $32.87 | $34.38 | $32.51 | $34.12 | +5.02% | 817,950 |
| Jul 18, 2022 | $31.18 | $32.60 | $30.69 | $32.49 | +5.21% | 814,641 |
| Jul 11, 2022 | $31.27 | $31.71 | $29.50 | $30.88 | -2.12% | 791,799 |
| Jul 5, 2022 | $31.57 | $32.25 | $31.16 | $31.55 | -2.17% | 542,480 |
| Jun 27, 2022 | $32.38 | $32.72 | $30.95 | $32.25 | +0.12% | 786,883 |
| Jun 21, 2022 | $31.96 | $32.42 | $31.23 | $32.21 | +2.29% | 1,277,795 |
| Jun 13, 2022 | $31.26 | $32.27 | $30.42 | $31.49 | -1.01% | 1,877,767 |
| Jun 6, 2022 | $33.83 | $34.11 | $31.59 | $31.81 | -5.50% | 1,096,364 |
| May 31, 2022 | $33.64 | $34.23 | $33.19 | $33.66 | -1.03% | 1,032,542 |
| May 23, 2022 | $32.49 | $34.10 | $31.98 | $34.01 | +6.55% | 992,059 |
| May 16, 2022 | $31.68 | $32.49 | $31.07 | $31.92 | +0.79% | 1,237,806 |
| May 9, 2022 | $32.39 | $33.12 | $31.18 | $31.67 | -2.91% | 1,120,409 |
| May 2, 2022 | $32.46 | $33.65 | $32.09 | $32.62 | +1.18% | 1,376,650 |
| Apr 25, 2022 | $33.46 | $33.66 | $32.08 | $32.24 | -4.22% | 1,406,644 |
| Apr 18, 2022 | $33.38 | $35.40 | $33.38 | $33.66 | +0.81% | 1,074,723 |
| Apr 11, 2022 | $33.82 | $34.63 | $33.18 | $33.39 | -1.01% | 848,075 |
| Apr 4, 2022 | $34.55 | $34.75 | $33.37 | $33.73 | -2.57% | 1,081,887 |
| Mar 28, 2022 | $35.19 | $36.24 | $34.05 | $34.62 | -2.15% | 1,385,690 |
| Mar 21, 2022 | $35.49 | $35.82 | $33.97 | $35.38 | +0.48% | 919,003 |
| Mar 14, 2022 | $35.59 | $36.06 | $34.25 | $35.21 | +0.40% | 2,151,503 |
| Mar 7, 2022 | $34.92 | $35.58 | $33.94 | $35.07 | +0.03% | 1,254,228 |
| Feb 28, 2022 | $35.90 | $36.72 | $34.32 | $35.06 | -4.99% | 1,328,388 |
| Feb 22, 2022 | $36.09 | $36.93 | $33.85 | $36.90 | +2.30% | 1,205,045 |
| Feb 14, 2022 | $36.78 | $37.18 | $35.64 | $36.07 | -1.58% | 1,213,748 |
| Feb 7, 2022 | $36.60 | $37.76 | $36.03 | $36.65 | +0.63% | 1,192,154 |
| Jan 31, 2022 | $35.39 | $36.74 | $34.77 | $36.42 | +1.93% | 1,794,312 |
| Jan 24, 2022 | $35.79 | $37.44 | $34.36 | $35.73 | -1.41% | 1,590,956 |
| Jan 18, 2022 | $37.98 | $38.37 | $35.81 | $36.24 | -5.23% | 765,627 |
| Jan 10, 2022 | $38.17 | $38.32 | $37.07 | $38.24 | +0.61% | 1,109,106 |
| Jan 3, 2022 | $35.25 | $38.06 | $35.22 | $38.01 | +8.63% | 1,014,611 |
| Dec 27, 2021 | $33.68 | $35.62 | $33.68 | $34.99 | +1.42% | 829,450 |
| Dec 20, 2021 | $33.12 | $34.80 | $32.00 | $34.50 | +2.65% | 928,135 |
| Dec 13, 2021 | $33.50 | $34.81 | $32.82 | $33.61 | -0.36% | 2,838,942 |
| Dec 6, 2021 | $34.21 | $34.81 | $32.86 | $33.73 | +0.42% | 1,122,795 |
| Nov 29, 2021 | $33.84 | $34.60 | $32.13 | $33.59 | +1.79% | 1,835,735 |
| Nov 22, 2021 | $35.21 | $35.96 | $32.54 | $33.00 | -5.12% | 1,018,836 |
| Nov 15, 2021 | $35.85 | $35.85 | $34.08 | $34.78 | -2.41% | 1,135,367 |
| Nov 8, 2021 | $36.07 | $36.20 | $35.27 | $35.64 | -0.78% | 872,257 |
| Nov 1, 2021 | $34.97 | $36.31 | $34.88 | $35.92 | +3.31% | 1,263,405 |
| Oct 25, 2021 | $37.20 | $37.75 | $34.17 | $34.77 | -6.78% | 1,104,314 |
| Oct 18, 2021 | $36.83 | $37.40 | $36.31 | $37.30 | +0.97% | 828,852 |
| Oct 11, 2021 | $36.75 | $37.93 | $36.10 | $36.94 | +0.93% | 1,479,081 |
| Oct 4, 2021 | $35.09 | $36.80 | $34.64 | $36.60 | +4.21% | 1,144,522 |
| Sep 27, 2021 | $32.19 | $35.46 | $32.19 | $35.12 | +10.44% | 1,443,593 |
| Sep 20, 2021 | $30.77 | $32.28 | $30.21 | $31.80 | +1.76% | 1,704,542 |
| Sep 13, 2021 | $31.67 | $31.93 | $30.84 | $31.25 | -0.16% | 2,723,212 |
| Sep 7, 2021 | $32.85 | $33.52 | $31.25 | $31.30 | -3.90% | 1,370,880 |
| Aug 30, 2021 | $34.92 | $35.14 | $32.55 | $32.57 | -7.42% | 1,169,887 |
| Aug 23, 2021 | $34.17 | $35.21 | $33.66 | $35.18 | +3.50% | 999,088 |
| Aug 16, 2021 | $34.01 | $34.62 | $33.18 | $33.99 | -0.85% | 971,853 |
| Aug 9, 2021 | $32.28 | $34.70 | $32.28 | $34.28 | +1.39% | 913,183 |
| Aug 2, 2021 | $32.40 | $33.97 | $31.90 | $33.81 | +4.74% | 1,081,837 |
| Jul 26, 2021 | $32.16 | $33.35 | $31.53 | $32.28 | +0.81% | 965,178 |
| Jul 19, 2021 | $32.60 | $33.64 | $31.58 | $32.02 | -3.84% | 1,619,107 |
| Jul 12, 2021 | $33.92 | $34.98 | $33.25 | $33.30 | -2.89% | 1,402,955 |
| Jul 6, 2021 | $35.07 | $35.40 | $32.61 | $34.29 | -3.14% | 1,150,613 |
| Jun 28, 2021 | $36.91 | $36.91 | $35.34 | $35.40 | -4.71% | 1,295,763 |
| Jun 21, 2021 | $35.38 | $37.63 | $35.28 | $37.15 | +6.60% | 1,758,109 |
| Jun 14, 2021 | $37.61 | $38.36 | $34.72 | $34.85 | -7.34% | 1,606,129 |
| Jun 7, 2021 | $39.14 | $39.24 | $37.26 | $37.61 | -3.27% | 806,416 |
| Jun 1, 2021 | $39.16 | $39.39 | $38.35 | $38.88 | -0.10% | 990,685 |
| May 24, 2021 | $39.27 | $39.50 | $37.79 | $38.92 | -1.27% | 1,124,613 |
| May 17, 2021 | $39.22 | $39.87 | $37.85 | $39.42 | -0.18% | 871,279 |
| May 10, 2021 | $39.20 | $39.53 | $37.22 | $39.49 | +1.23% | 994,290 |
| May 3, 2021 | $36.79 | $39.03 | $36.45 | $39.01 | +7.50% | 1,251,366 |
| Apr 26, 2021 | $37.71 | $38.36 | $35.14 | $36.29 | -3.46% | 1,275,296 |
| Apr 19, 2021 | $36.80 | $37.89 | $35.42 | $37.59 | +2.34% | 970,418 |
| Apr 12, 2021 | $36.60 | $36.90 | $35.18 | $36.73 | +1.07% | 957,984 |
| Apr 5, 2021 | $37.19 | $37.33 | $35.47 | $36.34 | -0.98% | 1,209,513 |
| Mar 29, 2021 | $36.03 | $36.94 | $35.40 | $36.70 | +0.25% | 1,262,688 |
| Mar 22, 2021 | $36.12 | $36.63 | $33.86 | $36.61 | +0.27% | 1,504,106 |
| Mar 15, 2021 | $37.00 | $38.72 | $36.29 | $36.51 | -1.99% | 2,705,443 |
| Mar 8, 2021 | $35.56 | $37.41 | $35.10 | $37.25 | +6.31% | 1,327,858 |
| Mar 1, 2021 | $33.05 | $35.18 | $32.57 | $35.04 | +8.55% | 1,352,062 |
| Feb 22, 2021 | $30.87 | $33.91 | $30.87 | $32.28 | +3.93% | 1,515,088 |
| Feb 16, 2021 | $31.02 | $31.54 | $30.48 | $31.06 | +0.68% | 1,086,890 |
| Feb 8, 2021 | $31.35 | $31.57 | $30.14 | $30.85 | -0.74% | 927,903 |
| Feb 1, 2021 | $29.22 | $31.24 | $28.84 | $31.08 | +7.17% | 1,046,390 |
| Jan 25, 2021 | $31.20 | $32.00 | $28.65 | $29.00 | -8.37% | 1,351,037 |
| Jan 19, 2021 | $32.04 | $32.04 | $30.22 | $31.65 | -0.09% | 732,048 |
| Jan 11, 2021 | $31.31 | $32.85 | $31.31 | $31.68 | -0.13% | 931,983 |
| Jan 4, 2021 | $30.28 | $33.06 | $29.56 | $31.72 | +5.87% | 1,399,761 |
| Dec 28, 2020 | $29.72 | $30.45 | $29.28 | $29.96 | +0.94% | 696,421 |
| Dec 21, 2020 | $29.22 | $30.15 | $28.25 | $29.68 | +1.37% | 864,192 |
| Dec 14, 2020 | $30.31 | $30.39 | $28.88 | $29.28 | -2.01% | 1,800,621 |
| Dec 7, 2020 | $29.94 | $31.00 | $29.30 | $29.88 | -0.47% | 807,481 |
| Nov 30, 2020 | $29.64 | $30.06 | $28.52 | $30.02 | +0.91% | 879,560 |
| Nov 23, 2020 | $29.27 | $30.90 | $28.74 | $29.75 | +3.48% | 715,966 |
| Nov 16, 2020 | $28.35 | $29.39 | $27.08 | $28.75 | +4.81% | 1,162,982 |
| Nov 9, 2020 | $25.25 | $28.32 | $25.18 | $27.43 | +16.97% | 1,161,321 |
| Nov 2, 2020 | $24.61 | $25.57 | $23.04 | $23.45 | -3.46% | 922,205 |
| Oct 26, 2020 | $24.94 | $25.12 | $22.53 | $24.29 | -2.57% | 1,048,921 |
| Oct 19, 2020 | $23.35 | $25.90 | $23.07 | $24.93 | +5.46% | 731,835 |
| Oct 12, 2020 | $23.72 | $24.37 | $22.58 | $23.64 | -0.76% | 711,149 |
| Oct 5, 2020 | $22.58 | $24.44 | $22.58 | $23.82 | +6.62% | 991,883 |
| Sep 28, 2020 | $20.84 | $22.44 | $20.77 | $22.34 | +8.92% | 1,001,091 |
| Sep 21, 2020 | $22.01 | $22.95 | $19.56 | $20.51 | -8.52% | 1,433,632 |
| Sep 14, 2020 | $22.19 | $22.83 | $22.07 | $22.42 | +1.24% | 1,771,252 |
| Sep 8, 2020 | $23.12 | $23.26 | $21.95 | $22.15 | -4.92% | 957,342 |
| Aug 31, 2020 | $22.74 | $23.67 | $21.85 | $23.29 | +1.99% | 1,054,962 |
| Aug 24, 2020 | $21.84 | $23.46 | $21.62 | $22.84 | +5.91% | 1,466,169 |
| Aug 17, 2020 | $22.73 | $22.73 | $21.31 | $21.56 | -5.77% | 1,372,687 |
| Aug 10, 2020 | $22.04 | $23.73 | $22.00 | $22.88 | +3.62% | 1,259,569 |
| Aug 3, 2020 | $19.89 | $22.12 | $19.46 | $22.08 | +11.35% | 1,415,403 |
| Jul 27, 2020 | $20.48 | $20.73 | $19.61 | $19.83 | -3.88% | 957,325 |
| Jul 20, 2020 | $19.89 | $21.34 | $19.34 | $20.63 | +3.00% | 1,202,599 |
| Jul 13, 2020 | $19.68 | $21.11 | $19.06 | $20.03 | +3.03% | 1,212,867 |
| Jul 6, 2020 | $20.11 | $20.36 | $18.35 | $19.44 | -0.87% | 2,022,158 |
| Jun 29, 2020 | $19.14 | $20.62 | $19.01 | $19.61 | +4.59% | 1,581,651 |
| Jun 22, 2020 | $20.26 | $21.18 | $18.62 | $18.75 | -7.43% | 2,842,213 |
| Jun 15, 2020 | $19.87 | $22.49 | $19.50 | $20.26 | -2.71% | 2,261,079 |
| Jun 8, 2020 | $24.96 | $25.48 | $20.06 | $20.82 | -14.67% | 1,173,398 |
| Jun 1, 2020 | $21.61 | $25.11 | $20.91 | $24.40 | +13.91% | 1,196,175 |
| May 26, 2020 | $20.97 | $23.45 | $20.39 | $21.42 | +7.31% | 961,498 |
| May 18, 2020 | $19.40 | $21.09 | $19.16 | $19.96 | +8.48% | 980,779 |
| May 11, 2020 | $22.14 | $22.45 | $17.46 | $18.40 | -18.26% | 1,663,656 |
| May 4, 2020 | $23.33 | $24.37 | $21.03 | $22.51 | -4.92% | 1,248,722 |
| Apr 27, 2020 | $23.31 | $25.84 | $22.97 | $23.68 | +2.93% | 1,742,856 |
| Apr 20, 2020 | $22.28 | $23.49 | $21.71 | $23.00 | +0.35% | 1,007,919 |
| Apr 13, 2020 | $25.84 | $25.84 | $20.74 | $22.92 | -12.08% | 1,504,208 |
| Apr 6, 2020 | $22.80 | $26.13 | $22.34 | $26.07 | +19.92% | 1,575,750 |
| Mar 30, 2020 | $22.27 | $24.14 | $21.19 | $21.74 | -5.40% | 1,817,740 |
| Mar 23, 2020 | $20.87 | $23.58 | $19.05 | $22.98 | +10.27% | 1,443,791 |
| Mar 16, 2020 | $21.33 | $23.31 | $19.86 | $20.84 | -13.42% | 2,527,027 |
| Mar 9, 2020 | $26.09 | $27.38 | $21.61 | $24.07 | -14.92% | 2,036,629 |
| Mar 2, 2020 | $30.61 | $31.54 | $27.71 | $28.29 | -7.58% | 1,186,509 |
| Feb 24, 2020 | $33.78 | $33.99 | $29.79 | $30.61 | -11.71% | 1,085,703 |
| Feb 18, 2020 | $34.24 | $34.85 | $34.03 | $34.67 | +0.70% | 436,791 |
| Feb 10, 2020 | $34.29 | $35.00 | $33.92 | $34.43 | -0.09% | 709,011 |
| Feb 3, 2020 | $33.58 | $35.43 | $33.36 | $34.46 | +4.05% | 1,085,146 |
| Jan 27, 2020 | $35.00 | $36.88 | $32.43 | $33.12 | -6.57% | 1,717,414 |
| Jan 21, 2020 | $36.68 | $36.79 | $35.27 | $35.45 | -3.69% | 641,191 |
| Jan 13, 2020 | $36.29 | $37.13 | $36.07 | $36.81 | +1.35% | 1,305,339 |
| Jan 6, 2020 | $36.94 | $37.30 | $36.15 | $36.32 | -2.65% | 686,892 |
| Dec 30, 2019 | $37.97 | $38.10 | $36.92 | $37.31 | -1.48% | 839,640 |
| Dec 23, 2019 | $38.22 | $38.36 | $37.65 | $37.87 | -1.17% | 494,148 |
| Dec 16, 2019 | $36.89 | $38.39 | $36.89 | $38.32 | +4.33% | 1,400,226 |
| Dec 9, 2019 | $36.52 | $37.32 | $36.30 | $36.73 | +0.36% | 1,015,752 |
| Dec 2, 2019 | $36.68 | $37.13 | $35.87 | $36.60 | +0.33% | 1,827,387 |
| Nov 25, 2019 | $36.77 | $37.27 | $36.29 | $36.48 | -0.73% | 973,517 |
| Nov 18, 2019 | $37.28 | $37.28 | $36.41 | $36.75 | -1.71% | 1,823,222 |
| Nov 11, 2019 | $37.52 | $37.89 | $37.17 | $37.39 | -1.01% | 751,829 |
| Nov 4, 2019 | $37.98 | $38.58 | $37.57 | $37.77 | +0.29% | 840,589 |
| Oct 28, 2019 | $37.06 | $38.29 | $36.95 | $37.66 | +1.92% | 1,187,648 |
| Oct 21, 2019 | $38.58 | $39.33 | $35.51 | $36.95 | -3.25% | 1,203,054 |
| Oct 14, 2019 | $37.04 | $38.34 | $36.96 | $38.19 | +2.39% | 1,033,547 |
| Oct 7, 2019 | $36.71 | $38.05 | $36.26 | $37.30 | +1.19% | 1,201,100 |
| Sep 30, 2019 | $37.62 | $37.98 | $35.91 | $36.86 | -1.76% | 798,988 |
| Sep 23, 2019 | $37.76 | $38.21 | $37.24 | $37.52 | -1.19% | 1,111,470 |
| Sep 16, 2019 | $37.45 | $38.35 | $36.67 | $37.97 | +0.56% | 1,994,386 |
| Sep 9, 2019 | $34.54 | $38.00 | $34.54 | $37.76 | +9.90% | 1,147,393 |
| Sep 3, 2019 | $33.96 | $35.13 | $33.19 | $34.36 | +0.41% | 885,383 |
| Aug 26, 2019 | $34.26 | $34.88 | $33.54 | $34.22 | +0.82% | 821,773 |
| Aug 19, 2019 | $34.83 | $34.96 | $33.80 | $33.94 | -1.11% | 837,004 |
| Aug 12, 2019 | $34.48 | $35.59 | $33.69 | $34.32 | -1.66% | 762,719 |
| Aug 5, 2019 | $34.54 | $35.39 | $33.88 | $34.90 | -0.65% | 705,420 |
| Jul 29, 2019 | $36.75 | $37.34 | $34.62 | $35.13 | -4.51% | 943,595 |
| Jul 22, 2019 | $37.47 | $37.80 | $34.26 | $36.79 | -2.05% | 1,971,369 |
| Jul 15, 2019 | $38.48 | $38.48 | $36.71 | $37.56 | -2.21% | 447,239 |
| Jul 8, 2019 | $38.14 | $38.92 | $37.70 | $38.41 | -0.03% | 644,486 |
| Jul 1, 2019 | $38.88 | $38.92 | $36.71 | $38.42 | -0.34% | 532,594 |
| Jun 24, 2019 | $36.40 | $38.69 | $36.08 | $38.55 | +6.17% | 1,459,015 |
| Jun 17, 2019 | $35.66 | $36.92 | $35.45 | $36.31 | +2.69% | 1,813,676 |
| Jun 10, 2019 | $35.34 | $37.96 | $34.88 | $35.36 | +0.48% | 1,330,834 |
| Jun 3, 2019 | $35.42 | $36.74 | $35.02 | $35.19 | -0.96% | 737,037 |
| May 28, 2019 | $37.14 | $37.21 | $35.42 | $35.53 | -4.51% | 473,291 |
| May 20, 2019 | $38.12 | $38.56 | $36.50 | $37.21 | -2.90% | 456,002 |
| May 13, 2019 | $39.13 | $39.46 | $37.76 | $38.32 | -3.60% | 477,266 |
| May 6, 2019 | $40.20 | $40.89 | $39.19 | $39.75 | -2.69% | 526,288 |
| Apr 29, 2019 | $40.51 | $41.23 | $39.69 | $40.85 | +0.86% | 530,641 |
| Apr 22, 2019 | $39.68 | $40.62 | $38.91 | $40.50 | +1.38% | 444,432 |
| Apr 15, 2019 | $41.95 | $42.33 | $39.66 | $39.95 | -4.68% | 512,762 |
| Apr 8, 2019 | $41.32 | $41.97 | $40.30 | $41.91 | +1.16% | 331,029 |
| Apr 1, 2019 | $39.97 | $41.57 | $37.89 | $41.43 | +4.23% | 882,630 |
| Mar 25, 2019 | $37.86 | $40.34 | $37.57 | $39.75 | +5.47% | 529,055 |
| Mar 18, 2019 | $40.39 | $41.18 | $37.52 | $37.69 | -6.92% | 831,753 |
| Mar 11, 2019 | $40.56 | $41.02 | $40.25 | $40.49 | +0.15% | 569,725 |
| Mar 4, 2019 | $42.30 | $42.40 | $39.84 | $40.43 | -4.60% | 436,114 |
| Feb 25, 2019 | $42.85 | $43.13 | $41.68 | $42.38 | -0.40% | 379,047 |
| Feb 19, 2019 | $41.25 | $42.95 | $41.10 | $42.55 | +2.60% | 344,991 |
| Feb 11, 2019 | $40.66 | $41.71 | $40.30 | $41.47 | +2.29% | 532,599 |
| Feb 4, 2019 | $40.55 | $41.38 | $40.17 | $40.54 | -0.05% | 387,189 |
| Jan 28, 2019 | $39.65 | $41.87 | $38.08 | $40.56 | +2.17% | 904,593 |
| Jan 22, 2019 | $39.58 | $40.03 | $38.74 | $39.70 | -0.13% | 547,335 |
| Jan 14, 2019 | $38.24 | $40.32 | $37.79 | $39.75 | +3.35% | 453,643 |
| Jan 7, 2019 | $38.23 | $38.96 | $38.10 | $38.46 | +0.23% | 351,459 |
| Dec 31, 2018 | $36.40 | $38.63 | $35.75 | $38.37 | +5.44% | 437,219 |
| Dec 24, 2018 | $35.88 | $36.87 | $34.14 | $36.39 | +1.00% | 388,317 |
| Dec 17, 2018 | $38.33 | $38.62 | $35.01 | $36.03 | -6.42% | 844,771 |
| Dec 10, 2018 | $40.45 | $41.20 | $38.49 | $38.50 | -4.80% | 643,688 |
| Dec 3, 2018 | $43.88 | $43.88 | $37.46 | $40.44 | -6.99% | 549,168 |
| Nov 26, 2018 | $42.48 | $43.79 | $41.87 | $43.48 | +2.96% | 505,711 |
| Nov 19, 2018 | $42.58 | $42.91 | $41.63 | $42.23 | -0.68% | 322,491 |
| Nov 12, 2018 | $41.81 | $42.64 | $40.98 | $42.52 | +1.72% | 521,192 |
| Nov 5, 2018 | $41.16 | $42.55 | $40.91 | $41.80 | +1.70% | 473,574 |
| Oct 29, 2018 | $39.54 | $41.14 | $39.53 | $41.10 | +4.98% | 560,033 |
| Oct 22, 2018 | $41.01 | $41.25 | $37.29 | $39.15 | -4.07% | 915,403 |
| Oct 15, 2018 | $41.57 | $42.66 | $40.74 | $40.81 | -1.52% | 524,132 |
| Oct 8, 2018 | $43.26 | $43.98 | $40.38 | $41.44 | -3.94% | 870,764 |
| Oct 1, 2018 | $44.92 | $45.20 | $42.94 | $43.14 | -3.23% | 563,771 |
| Sep 24, 2018 | $46.32 | $46.33 | $44.38 | $44.58 | -3.36% | 671,575 |
| Sep 17, 2018 | $46.97 | $46.97 | $45.51 | $46.13 | -1.45% | 963,981 |
| Sep 10, 2018 | $48.29 | $48.50 | $46.25 | $46.81 | -2.68% | 636,223 |
| Sep 4, 2018 | $49.34 | $49.69 | $47.73 | $48.10 | -2.53% | 478,084 |
| Aug 27, 2018 | $50.34 | $50.50 | $48.71 | $49.35 | -1.56% | 473,428 |
| Aug 20, 2018 | $49.54 | $51.12 | $48.96 | $50.13 | +1.21% | 1,345,339 |
| Aug 13, 2018 | $49.01 | $49.89 | $48.75 | $49.53 | +0.71% | 640,833 |
| Aug 6, 2018 | $49.36 | $49.65 | $48.65 | $49.18 | -0.49% | 469,313 |
| Jul 30, 2018 | $48.92 | $50.65 | $48.14 | $49.42 | +1.37% | 491,176 |
| Jul 23, 2018 | $47.70 | $49.77 | $47.16 | $48.75 | +2.01% | 798,306 |
| Jul 16, 2018 | $45.36 | $47.94 | $45.29 | $47.79 | +5.75% | 645,153 |
| Jul 9, 2018 | $46.50 | $47.14 | $45.11 | $45.19 | -2.42% | 392,666 |
| Jul 2, 2018 | $44.97 | $46.53 | $44.93 | $46.31 | +2.82% | 287,029 |
| Jun 25, 2018 | $46.64 | $47.09 | $45.03 | $45.04 | -3.99% | 517,572 |
| Jun 18, 2018 | $46.57 | $48.05 | $46.29 | $46.91 | +0.43% | 1,156,218 |
| Jun 11, 2018 | $47.57 | $47.93 | $45.95 | $46.71 | -2.24% | 818,295 |
| Jun 4, 2018 | $47.46 | $48.37 | $47.00 | $47.78 | +1.21% | 480,295 |
| May 29, 2018 | $46.53 | $47.51 | $45.73 | $47.21 | +0.90% | 496,412 |
| May 21, 2018 | $46.69 | $47.63 | $46.05 | $46.79 | +0.52% | 482,766 |
| May 14, 2018 | $45.79 | $46.97 | $45.11 | $46.55 | +1.82% | 558,438 |
| May 7, 2018 | $44.25 | $46.32 | $43.80 | $45.72 | +3.37% | 826,012 |
| Apr 30, 2018 | $44.16 | $44.71 | $43.13 | $44.23 | +0.20% | 887,794 |
| Apr 23, 2018 | $43.05 | $44.43 | $42.46 | $44.14 | +3.03% | 1,218,978 |
| Apr 16, 2018 | $43.12 | $44.76 | $41.85 | $42.84 | +0.02% | 895,287 |
| Apr 9, 2018 | $42.45 | $43.59 | $42.09 | $42.83 | +1.37% | 340,361 |
| Apr 2, 2018 | $42.28 | $43.33 | $41.19 | $42.25 | -0.12% | 567,097 |
| Mar 26, 2018 | $41.90 | $43.67 | $40.50 | $42.30 | +2.69% | 593,563 |
| Mar 19, 2018 | $44.21 | $44.78 | $41.16 | $41.19 | -6.96% | 578,008 |
| Mar 12, 2018 | $44.21 | $44.72 | $43.15 | $44.27 | +0.11% | 694,954 |
| Mar 5, 2018 | $41.94 | $44.30 | $40.15 | $44.22 | +4.84% | 603,578 |
| Feb 26, 2018 | $42.52 | $42.87 | $40.86 | $42.18 | -0.45% | 556,854 |
| Feb 20, 2018 | $42.09 | $42.81 | $41.69 | $42.37 | -0.54% | 263,010 |
| Feb 12, 2018 | $41.95 | $42.86 | $41.06 | $42.60 | +1.87% | 560,182 |
| Feb 5, 2018 | $41.00 | $42.06 | $39.59 | $41.82 | +0.94% | 1,014,365 |
| Jan 29, 2018 | $41.25 | $42.41 | $40.60 | $41.43 | -0.02% | 429,313 |
| Jan 22, 2018 | $42.37 | $43.25 | $40.88 | $41.44 | -2.56% | 673,522 |
| Jan 16, 2018 | $42.60 | $42.91 | $41.53 | $42.53 | -0.16% | 378,770 |
| Jan 8, 2018 | $40.75 | $42.91 | $40.16 | $42.60 | +4.34% | 450,728 |
| Jan 2, 2018 | $41.16 | $42.13 | $39.79 | $40.83 | +0.44% | 428,798 |
| Dec 26, 2017 | $41.27 | $41.67 | $40.46 | $40.65 | -1.48% | 396,845 |
| Dec 18, 2017 | $41.34 | $42.62 | $40.88 | $41.26 | +0.63% | 648,793 |
| Dec 11, 2017 | $40.57 | $41.37 | $39.95 | $41.00 | +1.06% | 659,367 |
| Dec 4, 2017 | $42.43 | $42.86 | $40.35 | $40.57 | -2.90% | 476,100 |
| Nov 27, 2017 | $40.02 | $43.09 | $39.92 | $41.78 | +4.42% | 714,893 |
| Nov 20, 2017 | $40.23 | $40.66 | $39.78 | $40.01 | -0.07% | 436,679 |
| Nov 13, 2017 | $38.54 | $40.50 | $38.09 | $40.04 | +3.06% | 579,584 |
| Nov 6, 2017 | $40.67 | $40.99 | $38.28 | $38.85 | -4.64% | 589,664 |
| Oct 30, 2017 | $41.15 | $41.23 | $39.81 | $40.74 | -1.45% | 336,568 |
| Oct 23, 2017 | $40.23 | $41.45 | $38.71 | $41.34 | +2.30% | 451,720 |
| Oct 16, 2017 | $41.77 | $42.43 | $39.05 | $40.41 | -3.05% | 548,878 |
| Oct 9, 2017 | $41.76 | $42.54 | $41.34 | $41.68 | +0.24% | 417,172 |
| Oct 2, 2017 | $41.07 | $42.11 | $39.83 | $41.58 | +1.37% | 519,275 |
| Sep 25, 2017 | $39.41 | $41.42 | $39.00 | $41.02 | +4.11% | 550,954 |
| Sep 18, 2017 | $37.62 | $39.58 | $37.56 | $39.40 | +4.87% | 573,244 |
| Sep 11, 2017 | $37.31 | $38.45 | $36.97 | $37.57 | +1.65% | 641,289 |
| Sep 5, 2017 | $37.98 | $38.84 | $36.12 | $36.96 | -3.37% | 488,503 |
| Aug 28, 2017 | $37.26 | $38.44 | $36.72 | $38.25 | +2.82% | 489,704 |
| Aug 21, 2017 | $35.86 | $37.38 | $35.78 | $37.20 | +3.48% | 389,550 |
| Aug 14, 2017 | $36.06 | $37.49 | $35.49 | $35.95 | -0.19% | 323,916 |
| Aug 7, 2017 | $37.91 | $38.40 | $35.74 | $36.02 | -5.14% | 456,290 |
| Jul 31, 2017 | $38.20 | $38.54 | $37.37 | $37.97 | +0.72% | 333,961 |
| Jul 24, 2017 | $37.78 | $39.08 | $37.45 | $37.70 | -0.45% | 425,720 |
| Jul 17, 2017 | $39.79 | $40.61 | $37.68 | $37.87 | -4.83% | 590,553 |
| Jul 10, 2017 | $40.42 | $40.88 | $39.51 | $39.79 | -2.16% | 374,240 |
| Jul 3, 2017 | $40.03 | $41.00 | $39.51 | $40.67 | +2.86% | 438,579 |
| Jun 26, 2017 | $38.10 | $40.31 | $37.87 | $39.54 | +3.81% | 552,131 |
| Jun 19, 2017 | $39.91 | $40.19 | $37.62 | $38.09 | -4.15% | 632,236 |
| Jun 12, 2017 | $40.33 | $41.07 | $39.05 | $39.74 | -1.41% | 571,305 |
| Jun 5, 2017 | $38.72 | $40.38 | $37.21 | $40.31 | +3.97% | 647,517 |
| May 30, 2017 | $37.74 | $39.52 | $36.49 | $38.77 | +2.16% | 372,441 |
| May 22, 2017 | $37.78 | $39.23 | $37.40 | $37.95 | +0.90% | 388,091 |
| May 15, 2017 | $38.52 | $39.19 | $37.36 | $37.61 | -2.24% | 529,317 |
| May 8, 2017 | $40.42 | $40.81 | $38.09 | $38.47 | -4.82% | 520,313 |
| May 1, 2017 | $40.19 | $40.97 | $39.58 | $40.42 | +1.53% | 485,651 |
| Apr 24, 2017 | $40.84 | $41.77 | $39.79 | $39.81 | -0.43% | 703,534 |
| Apr 17, 2017 | $36.81 | $40.01 | $36.63 | $39.98 | +8.79% | 951,135 |
| Apr 10, 2017 | $37.49 | $37.93 | $36.59 | $36.75 | -2.10% | 432,212 |
| Apr 3, 2017 | $38.16 | $38.47 | $36.80 | $37.54 | -1.50% | 654,615 |
| Mar 27, 2017 | $35.13 | $38.58 | $34.81 | $38.11 | +6.48% | 955,693 |
| Mar 20, 2017 | $38.66 | $38.69 | $34.91 | $35.79 | -7.92% | 675,588 |
| Mar 13, 2017 | $38.54 | $39.10 | $38.07 | $38.87 | +0.52% | 706,653 |
| Mar 6, 2017 | $40.22 | $40.52 | $38.41 | $38.67 | -4.47% | 476,228 |
| Feb 27, 2017 | $41.34 | $41.65 | $40.22 | $40.48 | -2.17% | 745,935 |
| Feb 21, 2017 | $41.11 | $41.91 | $40.59 | $41.38 | +0.83% | 462,604 |
| Feb 13, 2017 | $41.00 | $41.72 | $40.80 | $41.04 | +0.56% | 500,880 |
| Feb 6, 2017 | $41.45 | $41.68 | $39.36 | $40.81 | -2.06% | 385,906 |
| Jan 30, 2017 | $42.05 | $42.56 | $40.49 | $41.67 | -1.51% | 409,449 |
| Jan 23, 2017 | $41.68 | $43.77 | $41.31 | $42.31 | +1.29% | 596,260 |
| Jan 17, 2017 | $42.00 | $42.16 | $40.71 | $41.77 | -1.42% | 410,387 |
| Jan 9, 2017 | $42.24 | $43.13 | $41.51 | $42.37 | -0.45% | 552,306 |
| Jan 3, 2017 | $43.63 | $44.19 | $42.30 | $42.56 | -1.16% | 554,743 |
| Dec 27, 2016 | $43.15 | $43.77 | $42.30 | $43.06 | -0.09% | 320,768 |
| Dec 19, 2016 | $41.39 | $43.46 | $40.45 | $43.10 | +3.56% | 526,533 |
| Dec 12, 2016 | $42.83 | $43.06 | $41.13 | $41.62 | -3.21% | 1,026,584 |
| Dec 5, 2016 | $39.81 | $43.16 | $39.81 | $43.00 | +8.42% | 815,208 |
| Nov 28, 2016 | $40.07 | $40.77 | $39.47 | $39.66 | -1.44% | 380,850 |
| Nov 21, 2016 | $39.47 | $40.24 | $38.92 | $40.24 | +1.90% | 373,314 |
| Nov 14, 2016 | $38.50 | $39.50 | $37.21 | $39.49 | – | 787,395 |
Seasonality
WSBC 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 | 0.2% | 0.4% | -4.2% | -1.9% | -1.5% | 2.4% | 2.1% | 0.9% | -0.9% | 2.9% | 5.5% | 1.1% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.2% | -1.2% | 0.0% | -0.3% | 0.8% | 13.9% | 6.0% | -3.3% | -5.6% | 2.9% | ||
| 2025 | 7.7% | 0.1% | -10.7% | -3.8% | 3.4% | 4.0% | -4.7% | 8.9% | -1.5% | -5.7% | 7.2% | 4.2% |
| 2024 | -6.5% | -1.2% | 4.1% | -9.4% | 2.2% | 2.5% | 14.2% | 1.0% | -6.5% | 5.6% | 12.4% | -7.0% |
| 2023 | 0.5% | -2.7% | -14.2% | -13.3% | -9.3% | 7.4% | 9.4% | -9.5% | -2.4% | -0.1% | 9.1% | 19.4% |
| 2022 | 1.4% | 3.0% | -5.0% | -6.2% | 5.6% | -5.9% | 7.6% | 0.3% | -1.5% | 21.2% | 0.0% | -7.8% |
| 2021 | -3.2% | 11.3% | 12.7% | 0.6% | 7.2% | -7.7% | -9.4% | 5.3% | 1.3% | 2.0% | -6.4% | 8.6% |
| 2020 | -12.4% | -7.6% | -21.5% | 4.1% | -13.2% | -3.8% | -2.4% | 12.1% | -2.5% | 13.7% | 17.9% | 5.8% |
| 2019 | 10.7% | 4.5% | -5.6% | 1.4% | -11.9% | 9.4% | -5.1% | -6.5% | 10.2% | 0.6% | -3.0% | 4.5% |
| 2018 | 0.9% | 0.5% | 3.3% | 3.5% | 6.4% | -2.7% | 8.5% | 1.0% | -9.1% | -10.0% | 8.4% | -15.0% |
| 2017 | -3.6% | -2.7% | -5.0% | 4.5% | -6.7% | 7.1% | -3.3% | -0.7% | 8.8% | -1.5% | 4.1% | -2.8% |