Cushman & Wakefield Ltd. (CWK) stock
CWKNYSEReal EstateFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 5/3042% above fair value
$13.30+0.19 (+1.45%)
Close on Oct 30, 2026Market cap $3.12BP/E 44.3Yield –
Price history
Cushman & Wakefield share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.30
+1.45% on the day
52-week range
$10.88 – $17.40
-23.6% from the high
Change over 52 weeks
-17.8%
From $16.18 on Oct 30, 2025
Average volume
2.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.82 | $13.40 | $11.69 | $13.30 | +12.43% | 18,461,419 |
| Oct 19, 2026 | $11.32 | $12.21 | $10.97 | $11.83 | +4.69% | 14,036,470 |
| Oct 12, 2026 | $11.54 | $11.83 | $10.88 | $11.30 | -2.75% | 13,778,337 |
| Oct 5, 2026 | $11.87 | $12.35 | $11.15 | $11.62 | -2.52% | 17,164,420 |
| Sep 28, 2026 | $12.00 | $12.56 | $11.61 | $11.92 | -1.97% | 15,585,454 |
| Sep 21, 2026 | $12.60 | $13.29 | $12.00 | $12.16 | -1.94% | 9,500,544 |
| Sep 14, 2026 | $12.84 | $13.13 | $12.26 | $12.40 | -3.88% | 9,170,366 |
| Sep 8, 2026 | $13.46 | $13.84 | $12.61 | $12.90 | -5.56% | 7,273,675 |
| Aug 31, 2026 | $13.97 | $14.06 | $13.03 | $13.66 | -3.26% | 9,594,861 |
| Aug 24, 2026 | $14.86 | $15.18 | $14.09 | $14.12 | -4.72% | 6,203,365 |
| Aug 17, 2026 | $14.25 | $15.66 | $13.92 | $14.82 | +2.92% | 10,295,874 |
| Aug 10, 2026 | $13.58 | $14.42 | $13.14 | $14.40 | +4.12% | 6,633,581 |
| Aug 3, 2026 | $13.10 | $14.23 | $13.10 | $13.83 | +3.06% | 10,709,273 |
| Jul 27, 2026 | $12.89 | $13.87 | $12.84 | $13.42 | +5.50% | 8,280,832 |
| Jul 20, 2026 | $13.71 | $13.71 | $12.16 | $12.72 | -6.88% | 14,916,827 |
| Jul 13, 2026 | $13.59 | $14.22 | $12.85 | $13.66 | +1.26% | 8,594,798 |
| Jul 6, 2026 | $13.95 | $14.15 | $13.10 | $13.49 | -3.57% | 7,423,147 |
| Jun 29, 2026 | $13.50 | $14.04 | $13.28 | $13.99 | +2.49% | 10,922,996 |
| Jun 22, 2026 | $12.75 | $13.66 | $12.67 | $13.65 | +5.81% | 15,848,390 |
| Jun 15, 2026 | $13.78 | $14.17 | $12.74 | $12.90 | -4.44% | 8,732,076 |
| Jun 8, 2026 | $13.41 | $13.94 | $13.05 | $13.50 | +0.97% | 9,071,841 |
| Jun 1, 2026 | $12.32 | $13.49 | $11.98 | $13.37 | +7.48% | 11,605,189 |
| May 26, 2026 | $12.94 | $13.28 | $12.38 | $12.44 | -3.49% | 7,758,066 |
| May 18, 2026 | $12.41 | $13.13 | $12.31 | $12.89 | +3.53% | 9,804,034 |
| May 11, 2026 | $14.12 | $14.20 | $12.05 | $12.45 | -12.26% | 9,105,163 |
| May 4, 2026 | $14.13 | $14.86 | $13.56 | $14.19 | +0.57% | 8,476,970 |
| Apr 27, 2026 | $14.32 | $14.79 | $13.80 | $14.11 | -1.67% | 6,418,007 |
| Apr 20, 2026 | $14.56 | $15.19 | $13.96 | $14.35 | -1.91% | 4,928,995 |
| Apr 13, 2026 | $13.08 | $14.85 | $13.08 | $14.63 | +10.67% | 6,824,366 |
| Apr 6, 2026 | $12.41 | $13.74 | $12.40 | $13.22 | +5.93% | 10,045,071 |
| Mar 30, 2026 | $12.02 | $12.73 | $11.78 | $12.48 | +5.76% | 6,075,695 |
| Mar 23, 2026 | $12.32 | $12.83 | $11.65 | $11.80 | -0.34% | 6,884,605 |
| Mar 16, 2026 | $12.38 | $12.93 | $11.67 | $11.84 | -2.47% | 10,028,065 |
| Mar 9, 2026 | $12.31 | $13.02 | $11.66 | $12.14 | -4.11% | 8,784,532 |
| Mar 2, 2026 | $12.98 | $13.74 | $12.20 | $12.66 | -5.59% | 8,386,753 |
| Feb 23, 2026 | $13.19 | $14.27 | $12.72 | $13.41 | +0.60% | 13,410,891 |
| Feb 17, 2026 | $12.91 | $13.61 | $12.21 | $13.33 | +3.41% | 15,452,974 |
| Feb 9, 2026 | $16.35 | $16.64 | $11.57 | $12.89 | -20.24% | 24,226,505 |
| Feb 2, 2026 | $16.44 | $16.74 | $14.92 | $16.16 | -1.70% | 9,872,775 |
| Jan 26, 2026 | $16.20 | $16.79 | $16.09 | $16.44 | +1.42% | 6,141,741 |
| Jan 20, 2026 | $16.74 | $17.40 | $16.07 | $16.21 | -5.76% | 6,100,001 |
| Jan 12, 2026 | $16.45 | $17.21 | $15.95 | $17.20 | +3.49% | 8,026,246 |
| Jan 5, 2026 | $15.72 | $16.97 | $15.72 | $16.62 | +4.92% | 7,941,871 |
| Dec 29, 2025 | $16.53 | $16.64 | $15.80 | $15.84 | -4.17% | 3,586,196 |
| Dec 22, 2025 | $16.16 | $16.65 | $16.08 | $16.53 | +2.16% | 3,614,800 |
| Dec 15, 2025 | $15.43 | $16.23 | $15.06 | $16.18 | +5.82% | 13,135,542 |
| Dec 8, 2025 | $16.10 | $16.18 | $15.00 | $15.29 | -3.04% | 11,228,299 |
| Dec 1, 2025 | $16.45 | $16.93 | $15.73 | $15.77 | -5.85% | 9,541,146 |
| Nov 24, 2025 | $15.99 | $17.24 | $15.92 | $16.75 | +4.62% | 8,813,716 |
| Nov 17, 2025 | $15.48 | $16.10 | $14.45 | $16.01 | +3.42% | 8,750,054 |
| Nov 10, 2025 | $15.75 | $16.37 | $15.30 | $15.48 | -1.59% | 5,350,351 |
| Nov 3, 2025 | $15.65 | $15.74 | $14.96 | $15.73 | +0.19% | 9,536,635 |
| Oct 27, 2025 | $17.10 | $17.18 | $15.20 | $15.70 | -8.08% | 14,419,442 |
| Oct 20, 2025 | $15.92 | $17.33 | $15.80 | $17.08 | +8.38% | 9,613,996 |
| Oct 13, 2025 | $14.77 | $16.03 | $14.53 | $15.76 | +7.87% | 6,749,068 |
| Oct 6, 2025 | $15.93 | $15.95 | $14.55 | $14.61 | -7.82% | 7,705,685 |
| Sep 29, 2025 | $16.00 | $16.14 | $15.58 | $15.85 | -0.13% | 7,456,370 |
| Sep 22, 2025 | $16.64 | $16.90 | $15.55 | $15.87 | -4.63% | 13,108,082 |
| Sep 15, 2025 | $16.61 | $17.04 | $16.38 | $16.64 | 0.00% | 11,910,725 |
| Sep 8, 2025 | $16.39 | $16.77 | $15.88 | $16.64 | +0.30% | 7,170,335 |
| Sep 2, 2025 | $15.31 | $16.61 | $15.21 | $16.59 | +5.20% | 10,282,746 |
| Aug 25, 2025 | $15.50 | $16.22 | $15.32 | $15.77 | +1.22% | 11,442,983 |
| Aug 18, 2025 | $14.84 | $15.74 | $14.45 | $15.58 | +5.41% | 10,470,889 |
| Aug 11, 2025 | $13.63 | $15.04 | $13.50 | $14.78 | +7.96% | 12,795,173 |
| Aug 4, 2025 | $12.13 | $13.95 | $11.59 | $13.69 | +14.75% | 17,512,695 |
| Jul 28, 2025 | $11.86 | $12.68 | $11.68 | $11.93 | +0.42% | 12,658,536 |
| Jul 21, 2025 | $11.47 | $11.89 | $11.32 | $11.88 | +6.26% | 8,552,697 |
| Jul 14, 2025 | $11.64 | $11.78 | $10.94 | $11.18 | -4.44% | 10,473,137 |
| Jul 7, 2025 | $11.61 | $11.90 | $11.26 | $11.70 | -1.27% | 10,879,151 |
| Jun 30, 2025 | $11.21 | $11.87 | $10.97 | $11.85 | +6.47% | 8,131,742 |
| Jun 23, 2025 | $10.41 | $11.33 | $10.41 | $11.13 | +6.20% | 11,980,533 |
| Jun 16, 2025 | $10.56 | $10.71 | $10.14 | $10.48 | +0.67% | 8,122,738 |
| Jun 9, 2025 | $10.35 | $11.02 | $10.24 | $10.41 | +1.56% | 8,605,338 |
| Jun 2, 2025 | $9.93 | $10.39 | $9.68 | $10.25 | +2.19% | 6,685,812 |
| May 26, 2025 | $9.43 | $10.16 | $9.43 | $10.03 | +4.15% | 6,656,135 |
| May 19, 2025 | $10.25 | $10.43 | $9.43 | $9.63 | -8.72% | 6,677,117 |
| May 12, 2025 | $10.88 | $11.08 | $10.39 | $10.55 | +2.83% | 7,978,940 |
| May 5, 2025 | $9.98 | $10.39 | $9.80 | $10.26 | +1.79% | 11,594,984 |
| Apr 28, 2025 | $8.78 | $10.12 | $8.67 | $10.08 | +14.55% | 15,898,647 |
| Apr 21, 2025 | $8.20 | $9.04 | $7.82 | $8.80 | +6.28% | 12,236,777 |
| Apr 14, 2025 | $8.27 | $8.41 | $7.98 | $8.28 | +2.73% | 14,043,096 |
| Apr 7, 2025 | $8.51 | $9.15 | $7.64 | $8.06 | -10.44% | 21,910,528 |
| Mar 31, 2025 | $10.05 | $10.37 | $8.48 | $9.00 | -11.68% | 7,397,142 |
| Mar 24, 2025 | $10.64 | $10.96 | $10.08 | $10.19 | -2.39% | 7,534,641 |
| Mar 17, 2025 | $10.55 | $10.84 | $10.22 | $10.44 | -2.34% | 12,016,184 |
| Mar 10, 2025 | $11.05 | $11.41 | $10.34 | $10.69 | -4.55% | 12,135,799 |
| Mar 3, 2025 | $11.87 | $12.00 | $11.02 | $11.20 | -5.80% | 9,690,705 |
| Feb 24, 2025 | $11.72 | $12.18 | $11.49 | $11.89 | +2.15% | 11,490,860 |
| Feb 18, 2025 | $13.04 | $13.24 | $11.59 | $11.64 | -12.08% | 8,363,119 |
| Feb 10, 2025 | $13.08 | $13.47 | $12.60 | $13.24 | +1.38% | 6,716,208 |
| Feb 3, 2025 | $13.49 | $13.78 | $13.02 | $13.06 | -5.29% | 9,686,764 |
| Jan 27, 2025 | $13.48 | $14.28 | $13.43 | $13.79 | +2.07% | 6,520,605 |
| Jan 21, 2025 | $13.56 | $13.82 | $13.21 | $13.51 | +1.43% | 4,788,818 |
| Jan 13, 2025 | $11.65 | $13.39 | $11.63 | $13.32 | +12.88% | 6,074,165 |
| Jan 6, 2025 | $12.84 | $13.04 | $11.53 | $11.80 | -7.96% | 7,328,644 |
| Dec 30, 2024 | $13.01 | $13.26 | $12.55 | $12.82 | -1.91% | 4,650,049 |
| Dec 23, 2024 | $12.85 | $13.39 | $12.85 | $13.07 | -0.15% | 3,432,963 |
| Dec 16, 2024 | $14.97 | $15.17 | $12.60 | $13.09 | -11.97% | 11,137,039 |
| Dec 9, 2024 | $15.15 | $15.51 | $14.75 | $14.87 | -1.46% | 8,544,632 |
| Dec 2, 2024 | $15.29 | $15.39 | $14.85 | $15.09 | -1.37% | 6,849,676 |
| Nov 25, 2024 | $14.68 | $15.64 | $14.68 | $15.30 | +5.96% | 5,345,110 |
| Nov 18, 2024 | $13.79 | $14.52 | $13.57 | $14.44 | +4.34% | 5,376,224 |
| Nov 11, 2024 | $15.13 | $15.25 | $13.81 | $13.84 | -7.24% | 6,952,489 |
| Nov 4, 2024 | $12.97 | $16.11 | $12.97 | $14.92 | +14.50% | 16,466,376 |
| Oct 28, 2024 | $13.61 | $13.77 | $12.93 | $13.03 | -2.76% | 10,017,691 |
| Oct 21, 2024 | $13.33 | $13.87 | $12.58 | $13.40 | -0.07% | 11,599,372 |
| Oct 14, 2024 | $12.43 | $13.47 | $12.36 | $13.41 | +7.02% | 10,338,286 |
| Oct 7, 2024 | $12.52 | $12.71 | $12.22 | $12.53 | -0.71% | 9,321,247 |
| Sep 30, 2024 | $13.58 | $13.76 | $12.61 | $12.62 | -7.55% | 9,257,477 |
| Sep 23, 2024 | $13.55 | $13.99 | $13.32 | $13.65 | +1.64% | 8,534,878 |
| Sep 16, 2024 | $13.48 | $13.93 | $13.25 | $13.43 | +0.15% | 16,976,581 |
| Sep 9, 2024 | $12.28 | $13.42 | $12.23 | $13.41 | +8.32% | 10,184,500 |
| Sep 3, 2024 | $12.81 | $12.94 | $12.31 | $12.38 | -4.77% | 5,352,920 |
| Aug 26, 2024 | $13.55 | $13.60 | $12.81 | $13.00 | -2.84% | 8,942,299 |
| Aug 19, 2024 | $12.75 | $13.54 | $12.70 | $13.38 | +4.61% | 7,175,491 |
| Aug 12, 2024 | $12.55 | $12.99 | $12.05 | $12.79 | +1.75% | 7,550,559 |
| Aug 5, 2024 | $11.63 | $12.64 | $11.55 | $12.57 | +1.37% | 7,818,747 |
| Jul 29, 2024 | $13.61 | $13.79 | $12.00 | $12.40 | -8.42% | 12,930,797 |
| Jul 22, 2024 | $12.55 | $13.64 | $12.43 | $13.54 | +8.67% | 14,062,405 |
| Jul 15, 2024 | $12.08 | $12.99 | $11.97 | $12.46 | +3.92% | 10,691,797 |
| Jul 8, 2024 | $10.50 | $12.16 | $10.47 | $11.99 | +15.18% | 9,694,025 |
| Jul 1, 2024 | $10.40 | $10.54 | $9.92 | $10.41 | +0.10% | 4,966,706 |
| Jun 24, 2024 | $10.89 | $10.94 | $10.12 | $10.40 | -4.32% | 13,493,665 |
| Jun 17, 2024 | $10.37 | $10.89 | $10.21 | $10.87 | +3.92% | 8,129,847 |
| Jun 10, 2024 | $10.09 | $10.91 | $10.07 | $10.46 | +1.85% | 9,474,303 |
| Jun 3, 2024 | $11.27 | $11.32 | $9.97 | $10.27 | -7.56% | 10,893,592 |
| May 28, 2024 | $10.95 | $11.13 | $10.34 | $11.11 | +2.97% | 16,220,298 |
| May 20, 2024 | $11.32 | $11.83 | $10.28 | $10.79 | -7.94% | 35,803,766 |
| May 13, 2024 | $10.66 | $11.81 | $10.44 | $11.72 | +11.09% | 11,624,799 |
| May 6, 2024 | $10.18 | $10.55 | $10.00 | $10.55 | +5.29% | 7,586,429 |
| Apr 29, 2024 | $9.79 | $10.26 | $9.52 | $10.02 | +3.09% | 10,292,190 |
| Apr 22, 2024 | $9.41 | $9.86 | $9.28 | $9.72 | +4.18% | 6,959,247 |
| Apr 15, 2024 | $9.98 | $10.04 | $9.24 | $9.33 | -5.57% | 10,190,443 |
| Apr 8, 2024 | $10.86 | $11.09 | $9.73 | $9.88 | -7.66% | 9,293,348 |
| Apr 1, 2024 | $10.45 | $10.70 | $9.66 | $10.70 | +2.29% | 11,469,821 |
| Mar 25, 2024 | $10.04 | $10.68 | $9.83 | $10.46 | +4.70% | 6,640,098 |
| Mar 18, 2024 | $9.80 | $10.31 | $9.56 | $9.99 | +2.57% | 8,695,411 |
| Mar 11, 2024 | $9.79 | $9.96 | $9.51 | $9.74 | -1.52% | 7,676,471 |
| Mar 4, 2024 | $9.86 | $10.12 | $9.57 | $9.89 | -0.50% | 11,403,325 |
| Feb 26, 2024 | $9.72 | $10.21 | $9.58 | $9.94 | +1.22% | 16,129,433 |
| Feb 20, 2024 | $11.23 | $11.50 | $9.66 | $9.82 | -14.68% | 15,882,474 |
| Feb 12, 2024 | $10.39 | $11.76 | $9.86 | $11.51 | +11.53% | 12,331,281 |
| Feb 5, 2024 | $10.10 | $10.39 | $9.57 | $10.32 | -0.48% | 7,890,725 |
| Jan 29, 2024 | $10.32 | $11.04 | $10.11 | $10.37 | +0.39% | 11,872,390 |
| Jan 22, 2024 | $10.16 | $10.55 | $9.97 | $10.33 | +3.20% | 8,156,997 |
| Jan 16, 2024 | $9.72 | $10.02 | $9.46 | $10.01 | +0.81% | 6,367,579 |
| Jan 8, 2024 | $9.86 | $10.27 | $9.80 | $9.93 | +0.20% | 8,405,498 |
| Jan 2, 2024 | $10.61 | $10.79 | $9.83 | $9.91 | -8.24% | 7,764,820 |
| Dec 26, 2023 | $10.67 | $11.05 | $10.58 | $10.80 | +1.89% | 5,721,456 |
| Dec 18, 2023 | $10.74 | $10.98 | $10.25 | $10.60 | -0.28% | 12,479,910 |
| Dec 11, 2023 | $8.83 | $10.85 | $8.61 | $10.63 | +19.57% | 21,195,953 |
| Dec 4, 2023 | $8.46 | $8.91 | $8.42 | $8.89 | +3.61% | 14,374,095 |
| Nov 27, 2023 | $8.47 | $8.86 | $8.09 | $8.58 | +0.35% | 18,278,414 |
| Nov 20, 2023 | $8.59 | $8.63 | $8.25 | $8.55 | -0.35% | 6,666,238 |
| Nov 13, 2023 | $7.48 | $8.79 | $7.28 | $8.58 | +13.64% | 11,463,296 |
| Nov 6, 2023 | $8.22 | $8.29 | $7.42 | $7.55 | -8.60% | 10,333,733 |
| Oct 30, 2023 | $6.83 | $8.40 | $6.70 | $8.26 | +23.65% | 19,131,522 |
| Oct 23, 2023 | $6.67 | $6.90 | $6.24 | $6.68 | -1.18% | 9,703,669 |
| Oct 16, 2023 | $7.57 | $7.73 | $6.75 | $6.76 | -8.03% | 10,857,290 |
| Oct 9, 2023 | $7.08 | $7.97 | $7.08 | $7.35 | +2.51% | 17,572,553 |
| Oct 2, 2023 | $7.47 | $7.51 | $6.64 | $7.17 | -5.91% | 18,711,387 |
| Sep 25, 2023 | $7.49 | $7.73 | $7.25 | $7.62 | +0.93% | 14,646,482 |
| Sep 18, 2023 | $8.22 | $8.50 | $7.37 | $7.55 | -8.71% | 13,741,301 |
| Sep 11, 2023 | $8.99 | $9.06 | $8.04 | $8.27 | -7.39% | 10,055,336 |
| Sep 5, 2023 | $9.12 | $9.20 | $8.60 | $8.93 | -4.18% | 8,909,919 |
| Aug 28, 2023 | $8.81 | $9.43 | $8.80 | $9.32 | +6.64% | 11,691,766 |
| Aug 21, 2023 | $8.98 | $9.28 | $8.66 | $8.74 | -3.00% | 7,074,365 |
| Aug 14, 2023 | $9.71 | $9.82 | $8.87 | $9.01 | -9.17% | 10,183,004 |
| Aug 7, 2023 | $10.28 | $10.45 | $9.79 | $9.92 | -3.88% | 10,915,901 |
| Jul 31, 2023 | $9.70 | $10.42 | $9.53 | $10.32 | +6.94% | 17,223,706 |
| Jul 24, 2023 | $9.96 | $10.28 | $9.48 | $9.65 | -3.02% | 11,708,561 |
| Jul 17, 2023 | $9.29 | $10.17 | $9.21 | $9.95 | +6.87% | 8,922,563 |
| Jul 10, 2023 | $8.22 | $9.62 | $8.21 | $9.31 | +12.17% | 10,065,989 |
| Jul 3, 2023 | $8.21 | $8.46 | $7.99 | $8.30 | +1.47% | 5,437,153 |
| Jun 26, 2023 | $7.75 | $8.40 | $7.72 | $8.18 | +5.68% | 13,378,871 |
| Jun 20, 2023 | $8.64 | $8.69 | $7.29 | $7.74 | -11.74% | 20,919,042 |
| Jun 12, 2023 | $9.02 | $9.39 | $8.52 | $8.77 | -3.41% | 11,288,456 |
| Jun 5, 2023 | $8.48 | $9.49 | $8.07 | $9.08 | +6.32% | 11,363,064 |
| May 30, 2023 | $7.97 | $8.62 | $7.74 | $8.54 | +8.24% | 8,432,130 |
| May 22, 2023 | $7.90 | $8.49 | $7.46 | $7.89 | +0.38% | 10,559,802 |
| May 15, 2023 | $7.65 | $8.23 | $7.41 | $7.86 | +3.42% | 12,006,201 |
| May 8, 2023 | $8.06 | $8.06 | $7.16 | $7.60 | -4.76% | 21,784,821 |
| May 1, 2023 | $9.79 | $10.15 | $7.68 | $7.98 | -18.98% | 20,098,373 |
| Apr 24, 2023 | $9.62 | $9.86 | $8.82 | $9.85 | +2.28% | 11,607,828 |
| Apr 17, 2023 | $9.15 | $9.65 | $9.05 | $9.63 | +1.26% | 10,684,587 |
| Apr 10, 2023 | $9.61 | $9.98 | $9.27 | $9.51 | -3.45% | 9,645,466 |
| Apr 3, 2023 | $10.49 | $10.59 | $9.78 | $9.85 | -6.55% | 5,839,622 |
| Mar 27, 2023 | $9.99 | $10.55 | $9.67 | $10.54 | +7.66% | 11,115,095 |
| Mar 20, 2023 | $10.55 | $10.85 | $9.26 | $9.79 | -7.20% | 11,065,306 |
| Mar 13, 2023 | $11.21 | $11.69 | $10.23 | $10.55 | -8.89% | 18,566,199 |
| Mar 6, 2023 | $12.95 | $12.98 | $11.47 | $11.58 | -10.09% | 7,886,784 |
| Feb 27, 2023 | $13.22 | $13.22 | $12.36 | $12.88 | -0.77% | 10,605,930 |
| Feb 21, 2023 | $13.82 | $13.92 | $12.54 | $12.98 | -7.29% | 9,745,840 |
| Feb 13, 2023 | $14.50 | $15.22 | $13.65 | $14.00 | -3.11% | 11,917,589 |
| Feb 6, 2023 | $14.73 | $14.81 | $14.02 | $14.45 | -3.86% | 9,179,595 |
| Jan 30, 2023 | $14.18 | $15.63 | $13.59 | $15.03 | +4.59% | 18,220,374 |
| Jan 23, 2023 | $14.01 | $14.50 | $13.66 | $14.37 | +2.20% | 7,096,935 |
| Jan 17, 2023 | $13.89 | $14.14 | $13.44 | $14.06 | +0.72% | 5,616,177 |
| Jan 9, 2023 | $12.94 | $14.08 | $12.69 | $13.96 | +6.65% | 7,308,375 |
| Jan 3, 2023 | $12.72 | $13.39 | $12.60 | $13.09 | +5.06% | 8,035,108 |
| Dec 27, 2022 | $12.18 | $12.68 | $11.93 | $12.46 | +3.15% | 7,022,405 |
| Dec 19, 2022 | $11.19 | $12.08 | $11.01 | $12.08 | +7.47% | 11,988,195 |
| Dec 12, 2022 | $11.94 | $12.77 | $11.00 | $11.24 | -5.47% | 46,626,625 |
| Dec 5, 2022 | $13.09 | $13.12 | $11.54 | $11.89 | -0.67% | 22,624,465 |
| Nov 28, 2022 | $11.19 | $12.07 | $10.72 | $11.97 | +5.46% | 6,872,094 |
| Nov 21, 2022 | $10.95 | $11.39 | $10.88 | $11.35 | +2.62% | 3,493,994 |
| Nov 14, 2022 | $11.83 | $12.00 | $10.80 | $11.06 | -7.91% | 6,638,773 |
| Nov 7, 2022 | $10.73 | $12.06 | $10.22 | $12.01 | +13.41% | 9,321,231 |
| Oct 31, 2022 | $11.58 | $11.90 | $10.04 | $10.59 | -9.18% | 11,370,607 |
| Oct 24, 2022 | $11.57 | $12.12 | $11.34 | $11.66 | +1.48% | 6,929,885 |
| Oct 17, 2022 | $11.68 | $12.29 | $11.03 | $11.49 | +1.32% | 4,673,865 |
| Oct 10, 2022 | $11.40 | $11.86 | $10.80 | $11.34 | -0.87% | 4,936,054 |
| Oct 3, 2022 | $11.67 | $12.58 | $11.34 | $11.44 | -0.09% | 6,488,916 |
| Sep 26, 2022 | $12.11 | $12.27 | $10.94 | $11.45 | -6.22% | 10,406,807 |
| Sep 19, 2022 | $13.93 | $14.32 | $12.00 | $12.21 | -13.16% | 6,353,429 |
| Sep 12, 2022 | $15.58 | $15.82 | $13.93 | $14.06 | -8.82% | 10,338,200 |
| Sep 6, 2022 | $14.59 | $15.47 | $13.99 | $15.42 | +6.34% | 3,271,134 |
| Aug 29, 2022 | $15.12 | $15.32 | $14.33 | $14.50 | -5.10% | 2,738,331 |
| Aug 22, 2022 | $16.38 | $16.44 | $15.13 | $15.28 | -8.12% | 2,843,686 |
| Aug 15, 2022 | $16.43 | $16.94 | $16.22 | $16.63 | +0.79% | 2,731,079 |
| Aug 8, 2022 | $16.06 | $16.50 | $15.51 | $16.50 | +3.90% | 7,072,577 |
| Aug 1, 2022 | $16.57 | $16.83 | $15.47 | $15.88 | -5.48% | 4,098,870 |
| Jul 25, 2022 | $15.91 | $17.00 | $15.74 | $16.80 | +5.20% | 3,094,284 |
| Jul 18, 2022 | $15.28 | $16.15 | $15.16 | $15.97 | +5.41% | 2,918,189 |
| Jul 11, 2022 | $14.92 | $15.51 | $14.56 | $15.15 | +0.20% | 2,824,818 |
| Jul 5, 2022 | $15.31 | $15.86 | $14.82 | $15.12 | -3.63% | 3,273,295 |
| Jun 27, 2022 | $15.33 | $15.70 | $14.58 | $15.69 | +3.16% | 4,970,318 |
| Jun 21, 2022 | $15.07 | $15.45 | $14.55 | $15.21 | +2.98% | 6,372,468 |
| Jun 13, 2022 | $15.26 | $15.39 | $13.90 | $14.77 | -6.40% | 7,416,360 |
| Jun 6, 2022 | $17.99 | $18.02 | $15.75 | $15.78 | -10.70% | 5,471,703 |
| May 31, 2022 | $18.91 | $18.95 | $17.44 | $17.67 | -7.73% | 6,089,208 |
| May 23, 2022 | $17.86 | $19.15 | $16.73 | $19.15 | +8.44% | 3,997,375 |
| May 16, 2022 | $18.04 | $18.76 | $17.28 | $17.66 | -2.97% | 3,446,360 |
| May 9, 2022 | $18.04 | $18.49 | $17.06 | $18.20 | -0.11% | 6,261,825 |
| May 2, 2022 | $17.92 | $19.15 | $17.43 | $18.22 | +1.79% | 6,602,875 |
| Apr 25, 2022 | $18.15 | $18.40 | $17.67 | $17.90 | -2.40% | 3,448,643 |
| Apr 18, 2022 | $18.68 | $19.51 | $18.21 | $18.34 | -1.93% | 3,179,044 |
| Apr 11, 2022 | $18.66 | $19.47 | $18.60 | $18.70 | -0.32% | 2,101,088 |
| Apr 4, 2022 | $20.61 | $20.94 | $18.47 | $18.76 | -8.89% | 3,913,967 |
| Mar 28, 2022 | $19.99 | $21.22 | $19.98 | $20.59 | +2.29% | 4,227,340 |
| Mar 21, 2022 | $20.50 | $20.73 | $19.59 | $20.13 | -1.95% | 3,996,522 |
| Mar 14, 2022 | $19.78 | $20.97 | $19.43 | $20.53 | +4.58% | 4,960,387 |
| Mar 7, 2022 | $19.81 | $19.85 | $18.70 | $19.63 | -1.36% | 5,829,911 |
| Feb 28, 2022 | $22.70 | $22.96 | $19.78 | $19.90 | -13.93% | 8,483,782 |
| Feb 22, 2022 | $22.37 | $23.54 | $21.28 | $23.12 | +2.21% | 6,337,842 |
| Feb 14, 2022 | $22.05 | $23.25 | $21.34 | $22.62 | +2.59% | 4,937,958 |
| Feb 7, 2022 | $21.13 | $22.57 | $21.08 | $22.05 | +3.96% | 2,947,005 |
| Jan 31, 2022 | $20.33 | $21.93 | $20.33 | $21.21 | +3.67% | 4,707,524 |
| Jan 24, 2022 | $21.00 | $21.94 | $19.64 | $20.46 | -3.94% | 7,099,193 |
| Jan 18, 2022 | $21.45 | $21.74 | $20.69 | $21.30 | -2.29% | 3,378,627 |
| Jan 10, 2022 | $21.48 | $22.43 | $20.99 | $21.80 | +0.37% | 3,400,742 |
| Jan 3, 2022 | $22.35 | $22.77 | $21.62 | $21.72 | -2.34% | 3,878,429 |
| Dec 27, 2021 | $21.96 | $22.77 | $21.66 | $22.24 | +1.46% | 3,041,464 |
| Dec 20, 2021 | $19.97 | $22.01 | $19.49 | $21.92 | +7.71% | 3,619,017 |
| Dec 13, 2021 | $20.60 | $20.74 | $19.65 | $20.35 | -4.46% | 10,592,985 |
| Dec 6, 2021 | $19.15 | $21.33 | $19.06 | $21.30 | +13.12% | 7,887,009 |
| Nov 29, 2021 | $18.98 | $19.00 | $17.52 | $18.83 | +1.18% | 5,603,750 |
| Nov 22, 2021 | $19.10 | $19.68 | $18.20 | $18.61 | +2.87% | 5,104,235 |
| Nov 15, 2021 | $19.00 | $19.07 | $17.68 | $18.09 | -4.34% | 4,595,586 |
| Nov 8, 2021 | $20.05 | $20.27 | $18.75 | $18.91 | -5.36% | 4,390,615 |
| Nov 1, 2021 | $18.44 | $20.22 | $18.05 | $19.98 | +8.65% | 8,779,018 |
| Oct 25, 2021 | $18.67 | $18.99 | $18.14 | $18.39 | -1.13% | 3,393,300 |
| Oct 18, 2021 | $18.43 | $18.63 | $18.09 | $18.60 | +0.16% | 3,183,161 |
| Oct 11, 2021 | $18.39 | $19.09 | $18.18 | $18.57 | +1.53% | 3,874,856 |
| Oct 4, 2021 | $18.84 | $19.26 | $18.15 | $18.29 | -3.33% | 4,817,489 |
| Sep 27, 2021 | $18.66 | $18.98 | $18.35 | $18.92 | +2.33% | 6,758,577 |
| Sep 20, 2021 | $17.14 | $18.61 | $16.80 | $18.49 | +5.84% | 5,505,797 |
| Sep 13, 2021 | $18.19 | $18.63 | $17.35 | $17.47 | -3.16% | 8,774,123 |
| Sep 7, 2021 | $18.25 | $18.63 | $18.02 | $18.04 | -0.93% | 4,307,810 |
| Aug 30, 2021 | $18.23 | $18.47 | $17.79 | $18.21 | +0.22% | 5,793,914 |
| Aug 23, 2021 | $17.96 | $18.30 | $17.66 | $18.17 | +2.25% | 4,324,279 |
| Aug 16, 2021 | $18.13 | $18.24 | $17.35 | $17.77 | -2.68% | 10,921,680 |
| Aug 9, 2021 | $18.89 | $19.15 | $17.75 | $18.26 | -2.72% | 12,565,914 |
| Aug 2, 2021 | $18.60 | $19.42 | $17.89 | $18.77 | +0.54% | 6,505,328 |
| Jul 26, 2021 | $17.43 | $18.99 | $17.14 | $18.67 | +7.67% | 5,615,384 |
| Jul 19, 2021 | $16.48 | $17.35 | $15.97 | $17.34 | +2.60% | 5,545,903 |
| Jul 12, 2021 | $17.63 | $17.70 | $16.84 | $16.90 | -4.36% | 4,783,550 |
| Jul 6, 2021 | $17.45 | $17.81 | $16.84 | $17.67 | +2.02% | 3,077,643 |
| Jun 28, 2021 | $17.61 | $17.71 | $17.03 | $17.32 | -1.81% | 5,764,620 |
| Jun 21, 2021 | $17.81 | $18.08 | $17.49 | $17.64 | +0.11% | 8,378,570 |
| Jun 14, 2021 | $18.41 | $18.60 | $17.45 | $17.62 | -4.19% | 5,432,784 |
| Jun 7, 2021 | $18.19 | $18.53 | $17.98 | $18.39 | +1.60% | 5,314,115 |
| Jun 1, 2021 | $19.13 | $19.43 | $17.86 | $18.10 | -4.79% | 9,609,254 |
| May 24, 2021 | $18.56 | $19.44 | $18.46 | $19.01 | +2.42% | 4,666,173 |
| May 17, 2021 | $18.05 | $18.89 | $17.67 | $18.56 | -0.64% | 2,869,960 |
| May 10, 2021 | $18.86 | $18.90 | $17.88 | $18.68 | -0.16% | 4,848,043 |
| May 3, 2021 | $17.00 | $18.73 | $16.94 | $18.71 | +10.06% | 4,736,541 |
| Apr 26, 2021 | $17.05 | $17.26 | $16.37 | $17.00 | +0.35% | 2,262,776 |
| Apr 19, 2021 | $16.99 | $17.31 | $16.51 | $16.94 | -1.40% | 2,540,015 |
| Apr 12, 2021 | $16.71 | $17.37 | $16.61 | $17.18 | +2.26% | 2,336,934 |
| Apr 5, 2021 | $16.71 | $16.89 | $16.04 | $16.80 | +1.82% | 2,210,182 |
| Mar 29, 2021 | $16.36 | $16.65 | $15.95 | $16.50 | -0.42% | 2,205,026 |
| Mar 22, 2021 | $16.65 | $16.68 | $15.16 | $16.57 | -0.42% | 5,603,830 |
| Mar 15, 2021 | $17.31 | $17.65 | $16.31 | $16.64 | -4.42% | 7,550,003 |
| Mar 8, 2021 | $15.78 | $17.59 | $15.67 | $17.41 | +10.75% | 5,968,607 |
| Mar 1, 2021 | $15.87 | $16.12 | $14.23 | $15.72 | +1.55% | 4,701,834 |
| Feb 22, 2021 | $16.02 | $17.78 | $15.43 | $15.48 | -4.09% | 5,648,636 |
| Feb 16, 2021 | $16.06 | $16.21 | $15.07 | $16.14 | +0.88% | 2,015,542 |
| Feb 8, 2021 | $15.68 | $16.21 | $15.51 | $16.00 | +2.30% | 1,725,496 |
| Feb 1, 2021 | $14.47 | $15.87 | $14.19 | $15.64 | +9.14% | 2,059,577 |
| Jan 25, 2021 | $14.88 | $15.72 | $14.10 | $14.33 | -5.72% | 3,525,567 |
| Jan 19, 2021 | $14.34 | $15.21 | $14.00 | $15.20 | +7.19% | 2,328,613 |
| Jan 11, 2021 | $14.28 | $14.75 | $13.89 | $14.18 | -1.12% | 2,877,202 |
| Jan 4, 2021 | $14.84 | $14.91 | $13.94 | $14.34 | -3.30% | 4,021,681 |
| Dec 28, 2020 | $15.41 | $15.62 | $14.50 | $14.83 | -3.14% | 2,123,581 |
| Dec 21, 2020 | $14.74 | $15.44 | $14.41 | $15.31 | +1.66% | 2,111,432 |
| Dec 14, 2020 | $16.41 | $16.58 | $14.89 | $15.06 | -7.04% | 4,199,082 |
| Dec 7, 2020 | $16.31 | $17.14 | $16.07 | $16.20 | -1.52% | 1,950,871 |
| Nov 30, 2020 | $15.26 | $16.55 | $14.79 | $16.45 | +7.66% | 2,266,514 |
| Nov 23, 2020 | $15.04 | $15.98 | $14.85 | $15.28 | +3.31% | 1,510,416 |
| Nov 16, 2020 | $14.80 | $15.24 | $14.15 | $14.79 | +4.30% | 2,196,807 |
| Nov 9, 2020 | $14.33 | $15.49 | $13.00 | $14.18 | +12.90% | 4,122,828 |
| Nov 2, 2020 | $11.84 | $13.89 | $11.84 | $12.56 | +7.17% | 4,175,018 |
| Oct 26, 2020 | $11.65 | $12.07 | $10.78 | $11.72 | -1.01% | 3,473,104 |
| Oct 19, 2020 | $11.70 | $12.05 | $11.42 | $11.84 | +1.72% | 2,270,984 |
| Oct 12, 2020 | $12.23 | $12.38 | $11.61 | $11.64 | -4.75% | 2,127,349 |
| Oct 5, 2020 | $11.47 | $12.58 | $11.21 | $12.22 | +7.67% | 3,975,336 |
| Sep 28, 2020 | $10.40 | $11.40 | $10.28 | $11.35 | +11.38% | 2,946,902 |
| Sep 21, 2020 | $11.07 | $11.32 | $9.83 | $10.19 | -11.70% | 4,883,279 |
| Sep 14, 2020 | $10.88 | $12.58 | $10.78 | $11.54 | +7.25% | 9,748,512 |
| Sep 8, 2020 | $11.34 | $12.26 | $10.57 | $10.76 | -6.11% | 4,300,719 |
| Aug 31, 2020 | $11.96 | $12.00 | $11.31 | $11.46 | -3.86% | 3,512,619 |
| Aug 24, 2020 | $11.21 | $11.96 | $10.97 | $11.92 | +7.48% | 2,039,649 |
| Aug 17, 2020 | $11.26 | $11.47 | $10.87 | $11.09 | -1.42% | 2,866,275 |
| Aug 10, 2020 | $10.81 | $11.96 | $10.58 | $11.25 | +4.26% | 4,842,807 |
| Aug 3, 2020 | $10.74 | $10.91 | $10.03 | $10.79 | +0.84% | 4,924,508 |
| Jul 27, 2020 | $10.64 | $10.97 | $10.14 | $10.70 | 0.00% | 2,930,040 |
| Jul 20, 2020 | $11.48 | $11.63 | $10.69 | $10.70 | -7.68% | 2,416,726 |
| Jul 13, 2020 | $11.65 | $11.82 | $10.76 | $11.59 | +1.05% | 2,214,465 |
| Jul 6, 2020 | $12.96 | $13.18 | $10.75 | $11.47 | -8.97% | 2,415,040 |
| Jun 29, 2020 | $12.21 | $12.83 | $11.97 | $12.60 | +5.79% | 2,529,078 |
| Jun 22, 2020 | $12.51 | $12.77 | $11.74 | $11.91 | -6.29% | 5,187,883 |
| Jun 15, 2020 | $11.28 | $13.13 | $11.11 | $12.71 | +5.74% | 6,410,492 |
| Jun 8, 2020 | $13.79 | $14.04 | $11.17 | $12.02 | -10.03% | 4,226,286 |
| Jun 1, 2020 | $10.17 | $14.36 | $10.15 | $13.36 | +30.34% | 7,327,082 |
| May 26, 2020 | $9.87 | $11.04 | $9.84 | $10.25 | +7.22% | 6,896,271 |
| May 18, 2020 | $9.70 | $10.25 | $9.40 | $9.56 | +3.24% | 3,952,079 |
| May 11, 2020 | $11.10 | $11.10 | $8.51 | $9.26 | -17.10% | 5,618,993 |
| May 4, 2020 | $11.00 | $11.93 | $10.75 | $11.17 | -2.10% | 4,939,600 |
| Apr 27, 2020 | $10.98 | $12.82 | $10.80 | $11.41 | +5.65% | 5,767,851 |
| Apr 20, 2020 | $10.55 | $11.09 | $10.24 | $10.80 | -1.01% | 3,817,281 |
| Apr 13, 2020 | $11.98 | $12.10 | $10.59 | $10.91 | -10.65% | 4,868,071 |
| Apr 6, 2020 | $9.77 | $12.35 | $9.73 | $12.21 | +30.45% | 4,791,850 |
| Mar 30, 2020 | $12.01 | $12.82 | $9.00 | $9.36 | -21.41% | 3,833,439 |
| Mar 23, 2020 | $10.52 | $13.77 | $9.39 | $11.91 | +14.08% | 5,121,915 |
| Mar 16, 2020 | $13.38 | $13.38 | $6.84 | $10.44 | -24.35% | 9,141,344 |
| Mar 9, 2020 | $15.00 | $16.18 | $12.37 | $13.80 | -17.37% | 4,458,965 |
| Mar 2, 2020 | $18.42 | $19.45 | $16.21 | $16.70 | -8.19% | 5,146,489 |
| Feb 24, 2020 | $18.52 | $18.72 | $15.85 | $18.19 | -4.11% | 6,409,023 |
| Feb 18, 2020 | $19.60 | $19.70 | $18.82 | $18.97 | -3.46% | 1,053,273 |
| Feb 10, 2020 | $19.47 | $19.88 | $18.70 | $19.65 | +0.46% | 1,965,597 |
| Feb 3, 2020 | $19.30 | $20.10 | $19.28 | $19.56 | +1.77% | 2,324,339 |
| Jan 27, 2020 | $19.16 | $19.59 | $19.10 | $19.22 | -1.74% | 1,792,879 |
| Jan 21, 2020 | $19.54 | $19.97 | $19.38 | $19.56 | -0.61% | 1,937,951 |
| Jan 13, 2020 | $19.23 | $19.86 | $19.13 | $19.68 | +2.07% | 2,235,579 |
| Jan 6, 2020 | $20.37 | $20.55 | $19.11 | $19.28 | -6.27% | 2,443,123 |
| Dec 30, 2019 | $20.49 | $20.70 | $20.08 | $20.57 | +0.39% | 2,041,485 |
| Dec 23, 2019 | $20.65 | $20.74 | $20.28 | $20.49 | -0.63% | 2,437,848 |
| Dec 16, 2019 | $19.00 | $20.80 | $18.92 | $20.62 | +9.10% | 13,628,315 |
| Dec 9, 2019 | $19.25 | $19.27 | $18.17 | $18.90 | -2.68% | 6,185,007 |
| Dec 2, 2019 | $19.40 | $19.70 | $18.55 | $19.42 | +0.15% | 1,876,488 |
| Nov 25, 2019 | $18.73 | $19.74 | $18.64 | $19.39 | +4.36% | 1,906,139 |
| Nov 18, 2019 | $19.00 | $19.45 | $18.49 | $18.58 | -2.62% | 3,204,648 |
| Nov 11, 2019 | $18.57 | $19.33 | $18.06 | $19.08 | +2.20% | 19,937,362 |
| Nov 4, 2019 | $19.45 | $19.48 | $17.73 | $18.67 | -3.01% | 3,087,371 |
| Oct 28, 2019 | $19.06 | $19.38 | $18.51 | $19.25 | +1.58% | 2,323,493 |
| Oct 21, 2019 | $18.36 | $18.98 | $18.36 | $18.95 | +4.35% | 1,714,929 |
| Oct 14, 2019 | $17.66 | $18.34 | $17.49 | $18.16 | +2.89% | 1,639,152 |
| Oct 7, 2019 | $17.30 | $18.23 | $16.89 | $17.65 | +1.61% | 1,174,803 |
| Sep 30, 2019 | $18.79 | $18.79 | $16.62 | $17.37 | -7.11% | 1,584,899 |
| Sep 23, 2019 | $18.68 | $19.00 | $17.52 | $18.70 | -0.11% | 1,950,041 |
| Sep 16, 2019 | $18.82 | $19.10 | $18.05 | $18.72 | -0.95% | 1,903,388 |
| Sep 9, 2019 | $17.88 | $19.39 | $17.74 | $18.90 | +5.88% | 3,082,692 |
| Sep 3, 2019 | $16.68 | $18.19 | $16.61 | $17.85 | +6.00% | 1,478,616 |
| Aug 26, 2019 | $15.95 | $16.91 | $15.85 | $16.84 | +6.72% | 2,044,353 |
| Aug 19, 2019 | $17.60 | $17.90 | $15.69 | $15.78 | -8.79% | 2,241,315 |
| Aug 12, 2019 | $17.41 | $17.83 | $16.55 | $17.30 | -1.37% | 1,649,454 |
| Aug 5, 2019 | $18.18 | $18.54 | $17.00 | $17.54 | -5.80% | 3,278,815 |
| Jul 29, 2019 | $19.67 | $20.62 | $18.32 | $18.62 | -5.58% | 2,993,683 |
| Jul 22, 2019 | $18.84 | $19.89 | $18.61 | $19.72 | +4.45% | 3,945,814 |
| Jul 15, 2019 | $18.38 | $19.16 | $18.18 | $18.88 | +2.83% | 1,558,434 |
| Jul 8, 2019 | $18.04 | $18.46 | $17.83 | $18.36 | +1.44% | 1,586,536 |
| Jul 1, 2019 | $18.00 | $18.40 | $17.76 | $18.10 | +1.23% | 1,771,099 |
| Jun 24, 2019 | $18.25 | $18.37 | $17.07 | $17.88 | -1.87% | 9,717,454 |
| Jun 17, 2019 | $17.99 | $18.98 | $17.91 | $18.22 | +1.33% | 5,767,189 |
| Jun 10, 2019 | $17.78 | $18.18 | $17.06 | $17.98 | +1.47% | 3,813,515 |
| Jun 3, 2019 | $16.84 | $17.96 | $16.64 | $17.72 | +5.10% | 4,105,801 |
| May 28, 2019 | $17.57 | $17.60 | $16.79 | $16.86 | -4.20% | 11,729,044 |
| May 20, 2019 | $18.36 | $18.51 | $17.37 | $17.60 | -4.76% | 4,282,445 |
| May 13, 2019 | $17.87 | $19.00 | $17.59 | $18.48 | +1.65% | 4,562,501 |
| May 6, 2019 | $19.67 | $19.68 | $17.37 | $18.18 | -8.04% | 4,784,876 |
| Apr 29, 2019 | $19.54 | $19.79 | $19.05 | $19.77 | +1.07% | 3,661,522 |
| Apr 22, 2019 | $18.33 | $19.66 | $18.20 | $19.56 | +6.13% | 6,286,866 |
| Apr 15, 2019 | $18.45 | $18.69 | $18.06 | $18.43 | -0.16% | 2,064,990 |
| Apr 8, 2019 | $18.34 | $18.59 | $18.07 | $18.46 | +0.49% | 3,363,687 |
| Apr 1, 2019 | $17.80 | $18.57 | $17.72 | $18.37 | +3.20% | 4,178,145 |
| Mar 25, 2019 | $17.74 | $18.00 | $17.49 | $17.80 | +0.28% | 6,477,535 |
| Mar 18, 2019 | $18.12 | $18.57 | $17.30 | $17.75 | -4.05% | 13,375,077 |
| Mar 11, 2019 | $17.96 | $18.82 | $17.93 | $18.50 | +3.47% | 3,406,122 |
| Mar 4, 2019 | $18.69 | $19.62 | $17.58 | $17.88 | -3.92% | 2,788,897 |
| Feb 25, 2019 | $18.79 | $19.05 | $18.15 | $18.61 | -0.43% | 2,775,833 |
| Feb 19, 2019 | $17.88 | $18.70 | $17.79 | $18.69 | +4.18% | 1,655,634 |
| Feb 11, 2019 | $17.38 | $18.88 | $17.27 | $17.94 | +3.34% | 2,427,454 |
| Feb 4, 2019 | $16.99 | $17.50 | $16.88 | $17.36 | +2.48% | 1,549,842 |
| Jan 28, 2019 | $16.02 | $17.45 | $15.49 | $16.94 | +4.70% | 2,573,735 |
| Jan 22, 2019 | $16.69 | $16.76 | $15.80 | $16.18 | -3.52% | 1,925,435 |
| Jan 14, 2019 | $15.52 | $17.09 | $15.48 | $16.77 | +7.57% | 2,040,312 |
| Jan 7, 2019 | $14.24 | $15.75 | $13.93 | $15.59 | +9.40% | 1,939,078 |
| Dec 31, 2018 | $14.36 | $14.75 | $13.60 | $14.25 | -0.49% | 2,584,486 |
| Dec 24, 2018 | $14.48 | $14.83 | $13.25 | $14.32 | -0.90% | 2,027,420 |
| Dec 17, 2018 | $16.63 | $16.85 | $14.43 | $14.45 | -13.00% | 4,570,096 |
| Dec 10, 2018 | $18.21 | $18.77 | $16.59 | $16.61 | -8.48% | 2,611,731 |
| Dec 3, 2018 | $18.76 | $19.24 | $17.74 | $18.15 | -2.52% | 3,277,165 |
| Nov 26, 2018 | $18.23 | $18.70 | $17.64 | $18.62 | +2.76% | 5,505,800 |
| Nov 19, 2018 | $18.34 | $18.46 | $17.40 | $18.12 | -0.98% | 3,099,663 |
| Nov 12, 2018 | $17.73 | $19.14 | $16.34 | $18.30 | +3.39% | 5,714,184 |
| Nov 5, 2018 | $16.43 | $17.78 | $16.27 | $17.70 | +7.66% | 2,473,253 |
| Oct 29, 2018 | $16.14 | $16.53 | $15.75 | $16.44 | +2.49% | 2,496,506 |
| Oct 22, 2018 | $16.05 | $16.30 | $15.38 | $16.04 | +0.31% | 2,407,945 |
| Oct 15, 2018 | $15.86 | $16.50 | $15.70 | $15.99 | +0.69% | 1,751,735 |
| Oct 8, 2018 | $16.51 | $16.97 | $15.14 | $15.88 | -4.05% | 4,489,686 |
| Oct 1, 2018 | $17.12 | $17.26 | $16.10 | $16.55 | -2.59% | 3,723,562 |
| Sep 24, 2018 | $18.00 | $18.11 | $16.65 | $16.99 | -5.61% | 4,113,626 |
| Sep 17, 2018 | $18.04 | $18.40 | $17.62 | $18.00 | -0.17% | 10,323,225 |
| Sep 10, 2018 | $18.03 | $18.93 | $17.95 | $18.03 | +0.50% | 4,386,655 |
| Sep 4, 2018 | $17.68 | $18.06 | $17.28 | $17.94 | +1.59% | 4,080,704 |
| Aug 27, 2018 | $18.02 | $18.17 | $17.60 | $17.66 | +0.06% | 2,364,272 |
| Aug 20, 2018 | $17.91 | $18.19 | $17.40 | $17.65 | -1.07% | 2,654,919 |
| Aug 13, 2018 | $18.08 | $18.37 | $17.25 | $17.84 | -0.89% | 2,558,834 |
| Aug 6, 2018 | $18.75 | $18.79 | $17.80 | $18.00 | -2.96% | 9,119,177 |
| Aug 2, 2018 | $18.00 | $19.45 | $17.49 | $18.55 | – | 17,839,775 |
Seasonality
CWK return in each calendar month over the last 9 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 | 3.0% | -4.3% | -9.5% | -0.3% | -2.8% | 2.0% | 8.8% | 0.3% | -5.3% | 1.7% | 9.0% | 3.9% |
| Months up | 4 of 8 | 3 of 8 | 2 of 8 | 4 of 8 | 4 of 8 | 5 of 8 | 7 of 8 | 3 of 8 | 4 of 9 | 4 of 9 | 6 of 8 | 4 of 8 |
| 2026 | 1.5% | -18.4% | -8.6% | 14.5% | -11.4% | 7.6% | 0.2% | 0.5% | -12.5% | 12.6% | ||
| 2025 | 5.4% | -13.8% | -14.0% | -8.3% | 7.0% | 10.4% | 10.1% | 29.4% | 1.0% | -1.4% | 6.7% | -3.3% |
| 2024 | -2.6% | -5.0% | 4.7% | -7.7% | 15.1% | -6.4% | 26.1% | -0.8% | 4.8% | -0.6% | 12.9% | -14.5% |
| 2023 | 15.8% | -10.3% | -18.5% | -6.5% | -19.5% | 3.2% | 20.2% | -6.5% | -17.1% | -3.3% | 11.4% | 31.5% |
| 2022 | -5.6% | 4.4% | -6.4% | -12.7% | 4.3% | -18.4% | 10.2% | -11.0% | -23.5% | 0.9% | -1.1% | 9.1% |
| 2021 | -3.4% | 8.0% | 5.4% | 4.2% | 11.8% | -8.1% | 6.9% | -2.8% | 2.6% | -1.2% | -3.9% | 25.8% |
| 2020 | -6.0% | -5.4% | -35.5% | 3.7% | -15.8% | 21.6% | -14.1% | 8.5% | -9.5% | 11.5% | 27.1% | -0.5% |
| 2019 | 19.1% | 6.3% | -2.9% | 10.3% | -14.2% | 6.0% | 11.0% | -15.1% | 10.0% | 0.6% | 4.0% | 5.4% |
| 2018 | -3.8% | -4.3% | 14.5% | -22.3% |