Liberty Media Corp (FWONA) stock
FWONANasdaqTelevision Broadcasting StationsFiscal year ends December 31Also trades as FWONB, FWONK
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/30182% above fair value
$85.13−0.49 (-0.57%)
Close on Oct 30, 2026Market cap $22.99BP/E –Yield –
Price history
Liberty Media share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$85.13
-0.57% on the day
52-week range
$73.70 – $98.79
-13.8% from the high
Change over 52 weeks
-5.3%
From $89.89 on Oct 30, 2025
Average volume
182,730
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $82.24 | $85.91 | $80.74 | $85.13 | +3.53% | 1,586,091 |
| Oct 19, 2026 | $83.99 | $85.34 | $81.99 | $82.23 | -1.14% | 813,636 |
| Oct 12, 2026 | $87.03 | $87.60 | $82.18 | $83.18 | -4.03% | 1,167,681 |
| Oct 5, 2026 | $83.18 | $89.10 | $83.18 | $86.67 | +3.93% | 1,021,643 |
| Sep 28, 2026 | $86.33 | $87.33 | $82.25 | $83.39 | -3.55% | 1,026,705 |
| Sep 21, 2026 | $86.12 | $89.09 | $85.25 | $86.46 | +0.84% | 942,779 |
| Sep 14, 2026 | $87.45 | $88.34 | $85.13 | $85.74 | -1.48% | 1,231,726 |
| Sep 8, 2026 | $88.05 | $89.38 | $86.24 | $87.03 | -1.53% | 822,104 |
| Aug 31, 2026 | $92.99 | $93.19 | $88.24 | $88.38 | -5.39% | 702,080 |
| Aug 24, 2026 | $96.60 | $98.79 | $92.84 | $93.42 | -3.21% | 539,187 |
| Aug 17, 2026 | $95.31 | $96.71 | $92.84 | $96.52 | +1.27% | 470,660 |
| Aug 10, 2026 | $93.01 | $96.50 | $92.03 | $95.31 | +1.44% | 671,228 |
| Aug 3, 2026 | $90.59 | $94.55 | $86.24 | $93.96 | +4.62% | 923,427 |
| Jul 27, 2026 | $90.07 | $94.98 | $88.96 | $89.81 | +0.83% | 785,971 |
| Jul 20, 2026 | $93.88 | $94.50 | $87.27 | $89.08 | -5.12% | 602,744 |
| Jul 13, 2026 | $88.44 | $94.06 | $88.44 | $93.88 | +6.45% | 906,587 |
| Jul 6, 2026 | $91.03 | $92.69 | $87.00 | $88.19 | -2.97% | 990,164 |
| Jun 29, 2026 | $85.62 | $92.08 | $84.14 | $90.89 | +7.08% | 771,363 |
| Jun 22, 2026 | $83.71 | $85.67 | $81.54 | $84.88 | +0.95% | 1,103,999 |
| Jun 15, 2026 | $82.82 | $84.91 | $81.67 | $84.08 | +2.55% | 811,038 |
| Jun 8, 2026 | $81.88 | $84.09 | $79.84 | $81.99 | +1.30% | 553,781 |
| Jun 1, 2026 | $83.62 | $85.14 | $78.63 | $80.94 | -3.62% | 658,867 |
| May 26, 2026 | $81.93 | $85.83 | $81.72 | $83.98 | +2.53% | 423,505 |
| May 18, 2026 | $81.95 | $84.64 | $81.16 | $81.91 | -0.19% | 899,542 |
| May 11, 2026 | $85.62 | $86.99 | $81.98 | $82.07 | -4.51% | 794,587 |
| May 4, 2026 | $80.91 | $87.51 | $78.22 | $85.95 | +5.73% | 724,363 |
| Apr 27, 2026 | $81.25 | $83.30 | $77.52 | $81.29 | -0.12% | 614,936 |
| Apr 20, 2026 | $83.25 | $83.81 | $79.22 | $81.39 | -2.25% | 495,799 |
| Apr 13, 2026 | $81.31 | $84.36 | $80.76 | $83.26 | +2.06% | 540,105 |
| Apr 6, 2026 | $80.44 | $82.97 | $78.60 | $81.58 | +1.09% | 838,972 |
| Mar 30, 2026 | $75.75 | $81.45 | $75.38 | $80.70 | +7.44% | 789,508 |
| Mar 23, 2026 | $75.47 | $77.12 | $73.80 | $75.11 | +0.81% | 933,121 |
| Mar 16, 2026 | $76.93 | $81.04 | $73.70 | $74.51 | -2.56% | 984,641 |
| Mar 9, 2026 | $77.23 | $79.99 | $75.41 | $76.47 | -1.24% | 1,256,692 |
| Mar 2, 2026 | $83.71 | $84.63 | $75.27 | $77.43 | -8.23% | 671,108 |
| Feb 23, 2026 | $81.69 | $85.60 | $78.43 | $84.37 | +2.90% | 969,867 |
| Feb 17, 2026 | $78.45 | $83.04 | $77.94 | $81.99 | +4.67% | 709,395 |
| Feb 9, 2026 | $77.65 | $79.31 | $76.17 | $78.33 | +0.47% | 823,384 |
| Feb 2, 2026 | $79.61 | $81.04 | $76.01 | $77.96 | -2.17% | 897,606 |
| Jan 26, 2026 | $81.19 | $82.69 | $78.58 | $79.69 | -1.84% | 633,561 |
| Jan 20, 2026 | $81.51 | $82.91 | $79.86 | $81.19 | -1.05% | 489,982 |
| Jan 12, 2026 | $82.51 | $84.72 | $80.93 | $82.05 | -0.42% | 730,762 |
| Jan 5, 2026 | $89.18 | $91.04 | $82.09 | $82.40 | -7.49% | 806,730 |
| Dec 29, 2025 | $88.42 | $89.69 | $87.80 | $89.07 | +0.62% | 332,658 |
| Dec 22, 2025 | $88.39 | $89.41 | $87.61 | $88.52 | +0.08% | 313,045 |
| Dec 15, 2025 | $86.33 | $89.11 | $84.97 | $88.45 | +2.36% | 798,335 |
| Dec 8, 2025 | $84.96 | $87.65 | $83.31 | $86.41 | +1.60% | 994,896 |
| Dec 1, 2025 | $87.25 | $88.05 | $84.46 | $85.05 | -3.22% | 796,758 |
| Nov 24, 2025 | $84.85 | $88.27 | $84.09 | $87.88 | +3.17% | 469,959 |
| Nov 17, 2025 | $89.84 | $90.67 | $84.84 | $85.18 | -5.48% | 582,376 |
| Nov 10, 2025 | $92.19 | $94.52 | $89.28 | $90.12 | -2.31% | 412,722 |
| Nov 3, 2025 | $90.58 | $95.87 | $89.40 | $92.25 | +1.40% | 552,260 |
| Oct 27, 2025 | $87.42 | $93.39 | $86.04 | $90.98 | +3.98% | 697,743 |
| Oct 20, 2025 | $91.80 | $92.15 | $87.14 | $87.50 | -3.94% | 686,763 |
| Oct 13, 2025 | $94.12 | $95.39 | $89.82 | $91.09 | -2.79% | 657,927 |
| Oct 6, 2025 | $96.39 | $99.52 | $93.04 | $93.70 | -2.78% | 555,581 |
| Sep 29, 2025 | $95.69 | $97.84 | $93.45 | $96.38 | +1.48% | 612,781 |
| Sep 22, 2025 | $93.05 | $95.85 | $92.05 | $94.97 | +1.59% | 413,462 |
| Sep 15, 2025 | $90.69 | $94.48 | $89.22 | $93.48 | +3.91% | 584,676 |
| Sep 8, 2025 | $90.92 | $92.77 | $88.88 | $89.96 | -0.61% | 450,253 |
| Sep 2, 2025 | $89.04 | $90.95 | $89.04 | $90.51 | +0.43% | 420,908 |
| Aug 25, 2025 | $92.54 | $92.54 | $88.67 | $90.12 | -2.53% | 349,516 |
| Aug 18, 2025 | $88.68 | $92.46 | $88.68 | $92.46 | +4.19% | 267,292 |
| Aug 11, 2025 | $85.81 | $90.02 | $84.50 | $88.74 | +3.58% | 272,780 |
| Aug 4, 2025 | $89.07 | $90.34 | $85.49 | $85.67 | -3.55% | 409,483 |
| Jul 28, 2025 | $92.70 | $92.82 | $87.07 | $88.82 | -4.19% | 334,741 |
| Jul 21, 2025 | $93.17 | $95.40 | $91.76 | $92.70 | -0.75% | 385,709 |
| Jul 14, 2025 | $92.65 | $93.98 | $90.73 | $93.40 | +0.94% | 341,212 |
| Jul 7, 2025 | $93.34 | $94.78 | $90.41 | $92.53 | -0.87% | 506,416 |
| Jun 30, 2025 | $95.90 | $96.40 | $91.59 | $93.34 | -2.28% | 414,905 |
| Jun 23, 2025 | $92.85 | $96.00 | $92.45 | $95.52 | +2.43% | 548,571 |
| Jun 16, 2025 | $87.43 | $93.96 | $87.28 | $93.25 | +7.15% | 830,699 |
| Jun 9, 2025 | $89.63 | $90.59 | $86.88 | $87.03 | -3.03% | 663,953 |
| Jun 2, 2025 | $87.93 | $90.36 | $87.25 | $89.75 | +1.85% | 564,460 |
| May 26, 2025 | $88.35 | $90.53 | $86.74 | $88.12 | -1.23% | 353,813 |
| May 19, 2025 | $88.20 | $91.23 | $87.98 | $89.22 | +0.12% | 273,850 |
| May 12, 2025 | $89.51 | $89.95 | $85.93 | $89.11 | +1.97% | 375,320 |
| May 5, 2025 | $82.75 | $87.69 | $81.92 | $87.39 | +4.75% | 488,799 |
| Apr 28, 2025 | $80.16 | $83.80 | $79.01 | $83.43 | +4.81% | 346,230 |
| Apr 21, 2025 | $74.06 | $79.88 | $73.74 | $79.60 | +5.96% | 359,592 |
| Apr 14, 2025 | $71.21 | $75.76 | $70.54 | $75.13 | +6.97% | 368,273 |
| Apr 7, 2025 | $70.09 | $75.48 | $68.00 | $70.23 | -3.38% | 1,107,084 |
| Mar 31, 2025 | $79.68 | $82.00 | $71.75 | $72.69 | -9.53% | 643,065 |
| Mar 24, 2025 | $79.45 | $82.28 | $78.56 | $80.35 | +2.12% | 549,214 |
| Mar 17, 2025 | $78.61 | $81.49 | $77.83 | $78.68 | +0.77% | 627,728 |
| Mar 10, 2025 | $81.17 | $81.67 | $75.70 | $78.08 | -5.10% | 572,679 |
| Mar 3, 2025 | $90.04 | $90.04 | $81.38 | $82.28 | -7.68% | 661,833 |
| Feb 24, 2025 | $90.01 | $91.62 | $81.34 | $89.12 | -1.23% | 924,672 |
| Feb 18, 2025 | $91.73 | $93.19 | $89.72 | $90.23 | -2.08% | 382,617 |
| Feb 10, 2025 | $93.05 | $95.33 | $91.00 | $92.15 | -0.61% | 468,894 |
| Feb 3, 2025 | $86.62 | $93.27 | $86.00 | $92.72 | +5.34% | 537,360 |
| Jan 27, 2025 | $83.83 | $88.66 | $83.83 | $88.02 | +3.96% | 396,473 |
| Jan 21, 2025 | $83.83 | $85.20 | $82.02 | $84.67 | +1.67% | 620,885 |
| Jan 13, 2025 | $82.96 | $85.82 | $81.61 | $83.28 | -0.35% | 398,839 |
| Jan 6, 2025 | $83.78 | $85.57 | $83.50 | $83.57 | -0.21% | 323,805 |
| Dec 30, 2024 | $84.15 | $85.56 | $82.72 | $83.75 | -1.40% | 299,196 |
| Dec 23, 2024 | $85.17 | $86.03 | $84.13 | $84.94 | -0.40% | 374,015 |
| Dec 16, 2024 | $85.77 | $87.42 | $83.15 | $85.28 | -0.55% | 735,248 |
| Dec 9, 2024 | $84.37 | $86.19 | $81.30 | $85.75 | +0.88% | 684,739 |
| Dec 2, 2024 | $81.00 | $86.52 | $80.19 | $85.00 | +5.07% | 767,162 |
| Nov 25, 2024 | $77.35 | $82.23 | $77.35 | $80.90 | +4.45% | 772,228 |
| Nov 18, 2024 | $74.44 | $78.93 | $72.97 | $77.45 | +4.20% | 450,486 |
| Nov 11, 2024 | $75.23 | $79.33 | $74.09 | $74.33 | -0.89% | 824,471 |
| Nov 4, 2024 | $74.70 | $79.67 | $73.45 | $75.00 | +0.29% | 353,187 |
| Oct 28, 2024 | $74.04 | $76.25 | $73.62 | $74.78 | +1.77% | 393,349 |
| Oct 21, 2024 | $74.38 | $74.39 | $72.30 | $73.48 | -1.13% | 366,446 |
| Oct 14, 2024 | $72.77 | $74.88 | $72.61 | $74.32 | +2.51% | 395,079 |
| Oct 7, 2024 | $71.07 | $72.91 | $68.53 | $72.50 | +2.07% | 293,252 |
| Sep 30, 2024 | $72.19 | $72.54 | $69.64 | $71.03 | -1.74% | 607,993 |
| Sep 23, 2024 | $71.82 | $72.98 | $70.56 | $72.29 | +1.01% | 797,037 |
| Sep 16, 2024 | $70.22 | $74.17 | $70.22 | $71.57 | +2.20% | 1,055,707 |
| Sep 9, 2024 | $70.18 | $71.13 | $68.63 | $70.03 | +0.59% | 946,879 |
| Sep 3, 2024 | $70.14 | $71.25 | $68.57 | $69.62 | -1.42% | 361,904 |
| Aug 26, 2024 | $70.13 | $70.88 | $69.08 | $70.62 | +0.26% | 237,966 |
| Aug 19, 2024 | $70.07 | $72.40 | $69.94 | $70.44 | +0.31% | 332,382 |
| Aug 12, 2024 | $67.37 | $70.87 | $66.57 | $70.22 | +4.23% | 387,524 |
| Aug 5, 2024 | $68.71 | $72.26 | $66.26 | $67.37 | -4.51% | 551,710 |
| Jul 29, 2024 | $74.00 | $75.35 | $69.20 | $70.55 | -4.42% | 517,285 |
| Jul 22, 2024 | $71.73 | $75.50 | $71.26 | $73.81 | +2.60% | 628,424 |
| Jul 15, 2024 | $68.53 | $72.30 | $68.53 | $71.94 | +4.84% | 651,072 |
| Jul 8, 2024 | $64.78 | $68.62 | $64.57 | $68.62 | +5.93% | 440,910 |
| Jul 1, 2024 | $64.40 | $65.32 | $63.01 | $64.78 | +0.86% | 329,952 |
| Jun 24, 2024 | $65.05 | $65.75 | $64.21 | $64.23 | -1.74% | 550,392 |
| Jun 17, 2024 | $65.59 | $66.05 | $64.44 | $65.37 | -0.09% | 372,969 |
| Jun 10, 2024 | $65.57 | $66.30 | $64.06 | $65.43 | -0.11% | 522,836 |
| Jun 3, 2024 | $68.78 | $70.21 | $65.03 | $65.50 | -4.25% | 435,054 |
| May 28, 2024 | $66.12 | $69.07 | $65.35 | $68.41 | +4.14% | 369,384 |
| May 20, 2024 | $65.99 | $66.90 | $64.70 | $65.69 | -0.20% | 560,548 |
| May 13, 2024 | $63.12 | $66.13 | $61.27 | $65.82 | +5.08% | 866,608 |
| May 6, 2024 | $62.89 | $68.09 | $62.16 | $62.64 | -0.40% | 304,720 |
| Apr 29, 2024 | $61.77 | $64.27 | $61.43 | $62.89 | +2.04% | 308,497 |
| Apr 22, 2024 | $60.58 | $62.73 | $60.10 | $61.63 | +1.82% | 496,461 |
| Apr 15, 2024 | $59.93 | $61.15 | $59.26 | $60.53 | +1.75% | 336,902 |
| Apr 8, 2024 | $60.90 | $61.96 | $58.96 | $59.49 | -2.22% | 494,832 |
| Apr 1, 2024 | $59.41 | $61.03 | $57.43 | $60.84 | +3.58% | 416,230 |
| Mar 25, 2024 | $59.31 | $61.48 | $58.70 | $58.74 | -0.81% | 469,826 |
| Mar 18, 2024 | $60.86 | $61.63 | $58.88 | $59.22 | -2.68% | 765,487 |
| Mar 11, 2024 | $64.12 | $64.92 | $60.68 | $60.85 | -4.86% | 1,060,425 |
| Mar 4, 2024 | $66.05 | $66.83 | $62.97 | $63.96 | -3.00% | 393,583 |
| Feb 26, 2024 | $61.94 | $66.27 | $61.09 | $65.94 | +6.63% | 470,558 |
| Feb 20, 2024 | $62.60 | $62.77 | $60.54 | $61.84 | -1.20% | 282,161 |
| Feb 12, 2024 | $60.00 | $62.94 | $58.86 | $62.59 | +4.02% | 326,177 |
| Feb 5, 2024 | $59.66 | $60.46 | $58.53 | $60.17 | +0.53% | 395,007 |
| Jan 29, 2024 | $61.14 | $61.84 | $59.45 | $59.85 | -2.60% | 407,648 |
| Jan 22, 2024 | $57.15 | $62.28 | $56.57 | $61.45 | +8.26% | 415,623 |
| Jan 16, 2024 | $57.01 | $57.63 | $56.28 | $56.76 | -1.32% | 270,366 |
| Jan 8, 2024 | $56.74 | $57.96 | $55.86 | $57.52 | +1.91% | 261,740 |
| Jan 2, 2024 | $57.88 | $57.88 | $56.06 | $56.44 | -2.66% | 441,312 |
| Dec 26, 2023 | $59.03 | $59.07 | $56.87 | $57.98 | -1.71% | 326,474 |
| Dec 18, 2023 | $58.08 | $60.27 | $56.92 | $58.99 | +0.61% | 801,363 |
| Dec 11, 2023 | $56.44 | $58.95 | $56.44 | $58.63 | +2.55% | 744,652 |
| Dec 4, 2023 | $57.66 | $57.66 | $55.25 | $57.17 | -0.19% | 960,534 |
| Nov 27, 2023 | $58.98 | $59.94 | $56.33 | $57.28 | -3.57% | 691,887 |
| Nov 20, 2023 | $57.73 | $60.15 | $57.64 | $59.40 | +2.96% | 293,505 |
| Nov 13, 2023 | $60.24 | $60.84 | $55.59 | $57.69 | -4.77% | 709,392 |
| Nov 6, 2023 | $57.58 | $60.86 | $56.10 | $60.58 | +4.36% | 483,682 |
| Oct 30, 2023 | $57.05 | $59.09 | $56.02 | $58.05 | +2.33% | 539,453 |
| Oct 23, 2023 | $59.06 | $61.70 | $55.93 | $56.73 | -4.33% | 360,075 |
| Oct 16, 2023 | $59.97 | $63.15 | $59.19 | $59.30 | -0.70% | 425,341 |
| Oct 9, 2023 | $62.45 | $63.01 | $59.08 | $59.72 | -4.49% | 729,632 |
| Oct 2, 2023 | $58.82 | $62.80 | $58.82 | $62.53 | +10.59% | 1,216,338 |
| Sep 25, 2023 | $56.71 | $57.55 | $55.08 | $56.54 | -0.25% | 866,544 |
| Sep 18, 2023 | $58.97 | $61.18 | $56.35 | $56.68 | -3.98% | 717,898 |
| Sep 11, 2023 | $59.07 | $60.64 | $58.44 | $59.03 | +0.24% | 1,079,909 |
| Sep 5, 2023 | $61.17 | $61.17 | $58.05 | $58.89 | -3.81% | 810,081 |
| Aug 28, 2023 | $57.12 | $61.44 | $57.08 | $61.22 | +8.03% | 667,872 |
| Aug 21, 2023 | $58.46 | $58.70 | $55.91 | $56.67 | -2.68% | 575,995 |
| Aug 14, 2023 | $62.00 | $62.39 | $57.40 | $58.23 | -6.64% | 492,589 |
| Aug 7, 2023 | $66.21 | $66.21 | $61.20 | $62.37 | -5.80% | 772,417 |
| Jul 31, 2023 | $64.63 | $69.48 | $63.20 | $66.21 | +2.94% | 1,214,024 |
| Jul 24, 2023 | $65.33 | $65.33 | $63.03 | $64.32 | -1.30% | 759,004 |
| Jul 17, 2023 | $67.17 | $68.31 | $64.38 | $65.17 | -3.04% | 718,480 |
| Jul 10, 2023 | $66.99 | $68.14 | $65.85 | $67.21 | +0.48% | 699,832 |
| Jul 3, 2023 | $67.74 | $69.73 | $66.29 | $66.89 | -1.08% | 579,043 |
| Jun 26, 2023 | $67.87 | $68.70 | $66.51 | $67.62 | -0.04% | 478,427 |
| Jun 20, 2023 | $70.20 | $70.20 | $67.32 | $67.65 | -3.80% | 666,766 |
| Jun 12, 2023 | $68.11 | $72.09 | $67.46 | $70.32 | +3.72% | 871,725 |
| Jun 5, 2023 | $64.64 | $68.00 | $64.57 | $67.80 | +5.28% | 645,662 |
| May 30, 2023 | $64.40 | $64.52 | $62.26 | $64.40 | +0.67% | 431,674 |
| May 22, 2023 | $65.71 | $66.67 | $62.65 | $63.97 | -2.71% | 331,486 |
| May 15, 2023 | $65.61 | $67.70 | $65.46 | $65.75 | +0.80% | 353,827 |
| May 8, 2023 | $66.04 | $66.92 | $62.70 | $65.23 | -0.75% | 464,695 |
| May 1, 2023 | $64.44 | $66.75 | $62.57 | $65.72 | +1.45% | 465,213 |
| Apr 24, 2023 | $65.96 | $66.56 | $62.70 | $64.78 | -1.98% | 393,845 |
| Apr 17, 2023 | $66.62 | $67.22 | $65.56 | $66.09 | -0.88% | 335,359 |
| Apr 10, 2023 | $66.57 | $67.53 | $65.78 | $66.68 | -0.48% | 462,537 |
| Apr 3, 2023 | $67.35 | $67.69 | $63.90 | $67.00 | -0.74% | 470,202 |
| Mar 27, 2023 | $66.67 | $69.12 | $66.67 | $67.50 | +1.49% | 723,737 |
| Mar 20, 2023 | $64.97 | $66.82 | $64.30 | $66.51 | +2.10% | 847,891 |
| Mar 13, 2023 | $61.09 | $66.05 | $60.33 | $65.14 | +6.28% | 1,743,660 |
| Mar 6, 2023 | $67.86 | $68.50 | $61.10 | $61.29 | -9.16% | 5,714,107 |
| Feb 27, 2023 | $61.93 | $67.91 | $59.67 | $67.47 | +9.10% | 1,316,703 |
| Feb 21, 2023 | $62.61 | $63.50 | $61.04 | $61.84 | -2.00% | 519,391 |
| Feb 13, 2023 | $64.42 | $65.39 | $62.14 | $63.10 | -1.87% | 641,478 |
| Feb 6, 2023 | $64.59 | $65.81 | $63.38 | $64.30 | -0.50% | 675,851 |
| Jan 30, 2023 | $62.90 | $65.06 | $62.38 | $64.62 | +2.21% | 1,183,712 |
| Jan 23, 2023 | $62.75 | $63.48 | $62.11 | $63.22 | +0.75% | 598,109 |
| Jan 17, 2023 | $59.89 | $63.78 | $57.82 | $62.75 | +4.64% | 716,780 |
| Jan 9, 2023 | $58.03 | $60.13 | $55.98 | $59.97 | +3.34% | 440,202 |
| Jan 3, 2023 | $53.78 | $58.20 | $52.83 | $58.03 | +8.61% | 582,037 |
| Dec 27, 2022 | $53.36 | $53.49 | $52.16 | $53.43 | -0.15% | 294,800 |
| Dec 19, 2022 | $52.03 | $53.80 | $51.39 | $53.51 | +3.10% | 650,000 |
| Dec 12, 2022 | $55.25 | $56.28 | $51.88 | $51.90 | -5.76% | 792,030 |
| Dec 5, 2022 | $54.65 | $55.49 | $52.31 | $55.07 | +0.33% | 894,724 |
| Nov 28, 2022 | $53.37 | $56.64 | $52.35 | $54.89 | +2.16% | 1,292,470 |
| Nov 21, 2022 | $51.74 | $54.84 | $51.33 | $53.73 | +3.59% | 744,297 |
| Nov 14, 2022 | $52.62 | $52.62 | $48.98 | $51.87 | -1.65% | 708,766 |
| Nov 7, 2022 | $48.97 | $54.07 | $48.65 | $52.74 | +9.17% | 748,973 |
| Oct 31, 2022 | $52.25 | $52.87 | $45.01 | $48.31 | -7.96% | 1,330,253 |
| Oct 24, 2022 | $53.56 | $53.82 | $51.94 | $52.49 | -1.41% | 679,907 |
| Oct 17, 2022 | $53.55 | $54.96 | $52.57 | $53.24 | +0.99% | 732,080 |
| Oct 10, 2022 | $56.60 | $56.60 | $52.10 | $52.72 | -6.86% | 1,097,589 |
| Oct 3, 2022 | $52.90 | $57.62 | $51.96 | $56.60 | +7.77% | 794,147 |
| Sep 26, 2022 | $51.95 | $53.41 | $50.93 | $52.52 | +0.59% | 1,089,383 |
| Sep 19, 2022 | $56.39 | $57.67 | $51.74 | $52.21 | -8.02% | 652,597 |
| Sep 12, 2022 | $59.86 | $61.79 | $56.14 | $56.76 | -4.61% | 940,936 |
| Sep 6, 2022 | $58.51 | $59.83 | $56.98 | $59.50 | +2.06% | 482,803 |
| Aug 29, 2022 | $61.96 | $62.40 | $57.47 | $58.30 | -6.75% | 1,280,445 |
| Aug 22, 2022 | $61.67 | $62.89 | $60.21 | $62.52 | +0.40% | 947,688 |
| Aug 15, 2022 | $60.83 | $63.40 | $60.60 | $62.27 | +1.76% | 830,992 |
| Aug 8, 2022 | $57.69 | $62.91 | $57.52 | $61.19 | +6.79% | 742,797 |
| Aug 1, 2022 | $62.69 | $62.69 | $56.78 | $57.30 | -7.57% | 500,317 |
| Jul 25, 2022 | $58.69 | $62.29 | $57.74 | $61.99 | +6.42% | 524,944 |
| Jul 18, 2022 | $55.50 | $59.34 | $55.03 | $58.25 | +5.70% | 842,897 |
| Jul 11, 2022 | $55.88 | $55.96 | $53.34 | $55.11 | -1.50% | 629,308 |
| Jul 5, 2022 | $56.46 | $56.82 | $54.65 | $55.95 | -1.37% | 357,561 |
| Jun 27, 2022 | $57.89 | $58.78 | $56.52 | $56.73 | -2.37% | 564,168 |
| Jun 21, 2022 | $55.10 | $58.12 | $54.41 | $58.11 | +5.83% | 724,248 |
| Jun 13, 2022 | $53.57 | $56.43 | $52.55 | $54.91 | +0.16% | 408,353 |
| Jun 6, 2022 | $57.80 | $58.42 | $54.53 | $54.82 | -4.06% | 368,678 |
| May 31, 2022 | $58.35 | $58.35 | $56.50 | $57.14 | -1.80% | 317,931 |
| May 23, 2022 | $57.41 | $58.25 | $54.30 | $58.19 | +1.71% | 541,939 |
| May 16, 2022 | $56.00 | $57.28 | $54.15 | $57.21 | +2.01% | 423,280 |
| May 9, 2022 | $56.48 | $56.48 | $50.01 | $56.08 | -1.04% | 679,557 |
| May 2, 2022 | $57.70 | $58.98 | $55.60 | $56.67 | -1.31% | 562,614 |
| Apr 25, 2022 | $59.69 | $61.56 | $57.35 | $57.42 | -5.75% | 409,393 |
| Apr 18, 2022 | $62.17 | $64.70 | $60.76 | $60.92 | -2.04% | 298,184 |
| Apr 11, 2022 | $63.11 | $63.63 | $61.60 | $62.19 | -1.55% | 185,498 |
| Apr 4, 2022 | $64.21 | $64.21 | $61.54 | $63.17 | -0.16% | 308,632 |
| Mar 28, 2022 | $61.59 | $63.87 | $60.15 | $63.27 | +3.18% | 493,116 |
| Mar 21, 2022 | $54.60 | $61.79 | $54.59 | $61.32 | +12.35% | 489,986 |
| Mar 14, 2022 | $52.87 | $54.88 | $51.75 | $54.58 | +3.88% | 345,104 |
| Mar 7, 2022 | $53.61 | $53.61 | $50.85 | $52.54 | -1.70% | 387,609 |
| Feb 28, 2022 | $56.65 | $57.19 | $53.25 | $53.45 | -7.11% | 659,215 |
| Feb 22, 2022 | $58.06 | $58.62 | $54.97 | $57.54 | -0.81% | 332,847 |
| Feb 14, 2022 | $57.91 | $58.63 | $57.05 | $58.01 | +0.17% | 373,090 |
| Feb 7, 2022 | $55.60 | $58.65 | $55.49 | $57.91 | +4.42% | 482,376 |
| Jan 31, 2022 | $53.01 | $56.00 | $53.01 | $55.46 | +4.17% | 652,917 |
| Jan 24, 2022 | $55.06 | $55.08 | $51.15 | $53.24 | -4.50% | 630,738 |
| Jan 18, 2022 | $57.72 | $58.24 | $55.46 | $55.75 | -3.81% | 302,780 |
| Jan 10, 2022 | $57.69 | $58.65 | $56.38 | $57.96 | +0.17% | 328,193 |
| Jan 3, 2022 | $58.86 | $60.94 | $57.65 | $57.86 | -2.49% | 443,273 |
| Dec 27, 2021 | $57.77 | $59.99 | $56.94 | $59.34 | +3.15% | 272,578 |
| Dec 20, 2021 | $55.50 | $58.03 | $55.04 | $57.53 | +2.49% | 205,247 |
| Dec 13, 2021 | $56.56 | $57.31 | $54.48 | $56.13 | -0.58% | 408,577 |
| Dec 6, 2021 | $57.18 | $57.77 | $55.51 | $56.46 | -0.23% | 634,521 |
| Nov 29, 2021 | $56.76 | $59.11 | $52.90 | $56.59 | +0.39% | 968,674 |
| Nov 22, 2021 | $56.09 | $58.46 | $55.02 | $56.37 | +0.64% | 621,081 |
| Nov 15, 2021 | $53.98 | $56.76 | $53.61 | $56.01 | +4.48% | 493,118 |
| Nov 8, 2021 | $53.82 | $54.07 | $51.74 | $53.61 | +0.37% | 348,279 |
| Nov 1, 2021 | $52.43 | $54.90 | $51.80 | $53.41 | +2.42% | 657,753 |
| Oct 25, 2021 | $51.28 | $52.69 | $50.93 | $52.15 | +2.01% | 223,785 |
| Oct 18, 2021 | $49.68 | $51.34 | $49.28 | $51.12 | +2.24% | 127,200 |
| Oct 11, 2021 | $48.79 | $50.64 | $48.31 | $50.00 | +2.77% | 208,490 |
| Oct 4, 2021 | $48.63 | $49.62 | $47.56 | $48.65 | -0.27% | 203,089 |
| Sep 27, 2021 | $46.50 | $48.92 | $46.50 | $48.78 | +4.72% | 230,080 |
| Sep 20, 2021 | $44.52 | $47.60 | $44.19 | $46.58 | +3.21% | 442,110 |
| Sep 13, 2021 | $45.67 | $45.90 | $44.13 | $45.13 | -0.66% | 633,932 |
| Sep 7, 2021 | $47.07 | $47.26 | $45.43 | $45.43 | -3.53% | 328,795 |
| Aug 30, 2021 | $45.28 | $47.15 | $44.86 | $47.09 | +3.97% | 514,634 |
| Aug 23, 2021 | $42.98 | $45.62 | $42.97 | $45.29 | +5.45% | 629,040 |
| Aug 16, 2021 | $42.18 | $43.07 | $41.40 | $42.95 | +1.30% | 738,189 |
| Aug 9, 2021 | $41.87 | $42.51 | $41.31 | $42.40 | +1.90% | 299,285 |
| Aug 2, 2021 | $41.62 | $42.07 | $40.63 | $41.61 | +0.36% | 160,413 |
| Jul 26, 2021 | $42.10 | $42.53 | $41.21 | $41.46 | -1.80% | 263,288 |
| Jul 19, 2021 | $41.74 | $42.95 | $40.79 | $42.22 | +0.05% | 273,939 |
| Jul 12, 2021 | $43.33 | $43.45 | $42.02 | $42.20 | -2.59% | 366,661 |
| Jul 6, 2021 | $44.50 | $44.77 | $43.11 | $43.32 | -2.54% | 375,292 |
| Jun 28, 2021 | $43.62 | $44.46 | $42.35 | $44.45 | +2.25% | 265,576 |
| Jun 21, 2021 | $39.67 | $44.03 | $39.49 | $43.47 | +10.33% | 654,937 |
| Jun 14, 2021 | $41.30 | $41.59 | $39.36 | $39.40 | -4.65% | 299,473 |
| Jun 7, 2021 | $40.00 | $41.58 | $39.71 | $41.32 | +3.64% | 208,117 |
| Jun 1, 2021 | $40.25 | $40.83 | $38.83 | $39.87 | -0.42% | 289,049 |
| May 24, 2021 | $40.05 | $40.92 | $39.41 | $40.04 | +0.38% | 255,227 |
| May 17, 2021 | $39.13 | $40.58 | $38.94 | $39.89 | +1.68% | 262,022 |
| May 10, 2021 | $38.92 | $39.36 | $37.80 | $39.23 | +0.36% | 507,293 |
| May 3, 2021 | $41.62 | $41.75 | $38.94 | $39.09 | -5.63% | 315,019 |
| Apr 26, 2021 | $42.42 | $42.67 | $41.42 | $41.42 | -1.76% | 320,981 |
| Apr 19, 2021 | $39.82 | $42.76 | $39.82 | $42.16 | +5.61% | 395,041 |
| Apr 12, 2021 | $40.10 | $40.32 | $38.37 | $39.92 | -0.77% | 317,953 |
| Apr 5, 2021 | $39.00 | $40.72 | $38.81 | $40.23 | +4.03% | 255,503 |
| Mar 29, 2021 | $37.86 | $38.85 | $37.24 | $38.67 | +2.22% | 251,251 |
| Mar 22, 2021 | $40.68 | $41.68 | $36.65 | $37.83 | -7.35% | 468,502 |
| Mar 15, 2021 | $41.59 | $42.79 | $40.76 | $40.83 | -1.33% | 336,126 |
| Mar 8, 2021 | $40.00 | $42.38 | $39.30 | $41.38 | +6.24% | 754,754 |
| Mar 1, 2021 | $39.59 | $40.53 | $38.00 | $38.95 | +0.46% | 573,439 |
| Feb 22, 2021 | $40.22 | $42.36 | $38.58 | $38.77 | -4.22% | 407,208 |
| Feb 16, 2021 | $41.10 | $41.31 | $39.43 | $40.48 | -1.46% | 208,489 |
| Feb 8, 2021 | $39.93 | $41.20 | $39.84 | $41.08 | +3.03% | 716,667 |
| Feb 1, 2021 | $36.59 | $40.16 | $36.59 | $39.87 | +9.99% | 346,993 |
| Jan 25, 2021 | $36.82 | $38.57 | $35.69 | $36.25 | -1.15% | 636,370 |
| Jan 19, 2021 | $36.07 | $37.84 | $35.38 | $36.67 | +2.75% | 800,177 |
| Jan 11, 2021 | $37.20 | $37.64 | $34.81 | $35.69 | -5.16% | 650,537 |
| Jan 4, 2021 | $38.01 | $38.47 | $35.89 | $37.63 | -0.95% | 471,796 |
| Dec 28, 2020 | $38.19 | $39.60 | $37.91 | $37.99 | -0.16% | 344,818 |
| Dec 21, 2020 | $37.49 | $38.15 | $36.08 | $38.05 | +0.21% | 229,687 |
| Dec 14, 2020 | $39.18 | $39.74 | $37.34 | $37.97 | -2.57% | 511,943 |
| Dec 7, 2020 | $39.30 | $40.28 | $38.67 | $38.97 | -0.84% | 296,388 |
| Nov 30, 2020 | $38.33 | $40.30 | $37.24 | $39.30 | +2.42% | 334,970 |
| Nov 23, 2020 | $37.43 | $39.18 | $37.07 | $38.37 | +3.37% | 218,982 |
| Nov 16, 2020 | $38.55 | $38.83 | $36.76 | $37.12 | -2.21% | 447,583 |
| Nov 9, 2020 | $37.38 | $39.94 | $36.76 | $37.96 | +4.31% | 531,649 |
| Nov 2, 2020 | $33.55 | $36.39 | $32.55 | $36.39 | +9.28% | 245,603 |
| Oct 26, 2020 | $34.26 | $34.26 | $32.53 | $33.30 | -3.84% | 199,470 |
| Oct 19, 2020 | $33.44 | $34.80 | $32.63 | $34.63 | +3.87% | 276,643 |
| Oct 12, 2020 | $34.32 | $34.90 | $32.93 | $33.34 | -2.77% | 147,978 |
| Oct 5, 2020 | $34.30 | $35.31 | $34.02 | $34.29 | +0.12% | 204,576 |
| Sep 28, 2020 | $33.05 | $34.80 | $32.26 | $34.25 | +4.96% | 267,903 |
| Sep 21, 2020 | $32.25 | $32.89 | $31.21 | $32.63 | -0.40% | 343,146 |
| Sep 14, 2020 | $33.92 | $35.53 | $32.50 | $32.76 | -2.96% | 290,432 |
| Sep 8, 2020 | $34.99 | $35.61 | $33.31 | $33.76 | -4.12% | 300,579 |
| Aug 31, 2020 | $37.27 | $37.27 | $34.96 | $35.21 | -5.68% | 653,214 |
| Aug 24, 2020 | $35.50 | $37.95 | $35.36 | $37.33 | +5.60% | 807,476 |
| Aug 17, 2020 | $35.42 | $35.86 | $34.59 | $35.35 | +0.03% | 370,457 |
| Aug 10, 2020 | $34.26 | $36.63 | $32.55 | $35.34 | +2.17% | 425,525 |
| Aug 3, 2020 | $33.11 | $35.30 | $32.90 | $34.59 | +4.53% | 262,957 |
| Jul 27, 2020 | $33.11 | $33.65 | $32.27 | $33.09 | +0.55% | 181,063 |
| Jul 20, 2020 | $33.48 | $34.22 | $32.19 | $32.91 | -1.82% | 455,770 |
| Jul 13, 2020 | $31.86 | $34.83 | $30.52 | $33.52 | +5.74% | 395,933 |
| Jul 6, 2020 | $30.68 | $31.81 | $29.11 | $31.70 | +4.62% | 444,533 |
| Jun 29, 2020 | $27.30 | $30.89 | $27.30 | $30.30 | +6.13% | 829,768 |
| Jun 22, 2020 | $31.01 | $31.20 | $27.60 | $28.55 | -8.43% | 786,439 |
| Jun 15, 2020 | $32.78 | $34.94 | $30.85 | $31.18 | -7.75% | 574,875 |
| Jun 8, 2020 | $36.68 | $37.28 | $31.92 | $33.80 | -4.38% | 768,019 |
| Jun 1, 2020 | $35.19 | $36.80 | $33.95 | $35.35 | +4.52% | 768,285 |
| May 26, 2020 | $32.20 | $36.32 | $31.61 | $33.82 | +9.31% | 1,028,092 |
| May 18, 2020 | $29.78 | $32.19 | $29.78 | $30.94 | +8.07% | 199,127 |
| May 11, 2020 | $28.66 | $29.31 | $26.00 | $28.63 | -2.09% | 300,534 |
| May 4, 2020 | $28.64 | $30.76 | $28.52 | $29.24 | -0.07% | 386,228 |
| Apr 27, 2020 | $26.10 | $30.57 | $26.10 | $29.26 | +12.32% | 490,075 |
| Apr 20, 2020 | $23.04 | $27.84 | $22.63 | $26.05 | +9.96% | 959,491 |
| Apr 13, 2020 | $22.50 | $24.00 | $21.17 | $23.69 | -0.38% | 654,594 |
| Apr 6, 2020 | $21.74 | $23.90 | $20.88 | $23.78 | +15.38% | 483,932 |
| Mar 30, 2020 | $26.28 | $26.28 | $19.88 | $20.61 | -19.65% | 1,000,947 |
| Mar 23, 2020 | $20.43 | $26.17 | $18.78 | $25.65 | +23.02% | 1,307,979 |
| Mar 16, 2020 | $23.02 | $23.71 | $16.87 | $20.85 | -19.34% | 2,496,505 |
| Mar 9, 2020 | $32.38 | $32.71 | $22.58 | $25.85 | -23.77% | 2,586,802 |
| Mar 2, 2020 | $37.55 | $38.02 | $33.12 | $33.91 | -9.55% | 1,042,925 |
| Feb 24, 2020 | $42.73 | $43.26 | $35.45 | $37.49 | -14.25% | 1,287,459 |
| Feb 18, 2020 | $44.21 | $44.74 | $43.57 | $43.72 | -1.29% | 534,132 |
| Feb 10, 2020 | $44.15 | $45.37 | $44.15 | $44.29 | +0.09% | 362,897 |
| Feb 3, 2020 | $44.80 | $45.40 | $44.09 | $44.25 | -0.67% | 362,440 |
| Jan 27, 2020 | $44.18 | $45.41 | $43.75 | $44.55 | -0.56% | 230,149 |
| Jan 21, 2020 | $45.49 | $46.52 | $44.48 | $44.80 | -1.90% | 543,866 |
| Jan 13, 2020 | $43.46 | $45.92 | $42.93 | $45.67 | +5.35% | 447,727 |
| Jan 6, 2020 | $43.90 | $44.33 | $42.49 | $43.35 | -1.37% | 275,837 |
| Dec 30, 2019 | $43.80 | $44.29 | $43.08 | $43.95 | 0.00% | 159,171 |
| Dec 23, 2019 | $44.03 | $44.23 | $43.37 | $43.95 | +0.30% | 269,131 |
| Dec 16, 2019 | $41.69 | $44.21 | $41.58 | $43.82 | +5.13% | 486,325 |
| Dec 9, 2019 | $42.47 | $43.30 | $41.36 | $41.68 | -1.84% | 454,644 |
| Dec 2, 2019 | $43.03 | $43.08 | $41.34 | $42.46 | -1.42% | 1,094,588 |
| Nov 25, 2019 | $42.02 | $43.51 | $42.02 | $43.07 | +2.92% | 379,400 |
| Nov 18, 2019 | $41.55 | $43.36 | $41.47 | $41.85 | +0.92% | 467,756 |
| Nov 11, 2019 | $38.01 | $41.93 | $36.72 | $41.47 | +9.30% | 387,836 |
| Nov 4, 2019 | $39.98 | $40.16 | $37.29 | $37.94 | -4.53% | 336,492 |
| Oct 28, 2019 | $39.61 | $40.59 | $38.86 | $39.74 | +0.66% | 354,845 |
| Oct 21, 2019 | $39.52 | $39.91 | $39.07 | $39.48 | 0.00% | 307,929 |
| Oct 14, 2019 | $39.32 | $39.66 | $38.62 | $39.48 | +0.28% | 235,247 |
| Oct 7, 2019 | $39.53 | $39.89 | $38.48 | $39.37 | -0.56% | 593,144 |
| Sep 30, 2019 | $38.61 | $39.83 | $37.77 | $39.59 | +2.06% | 350,202 |
| Sep 23, 2019 | $40.15 | $40.54 | $38.58 | $38.79 | -2.95% | 231,123 |
| Sep 16, 2019 | $40.25 | $40.73 | $38.97 | $39.97 | -0.72% | 391,571 |
| Sep 9, 2019 | $40.53 | $40.81 | $39.32 | $40.26 | -0.67% | 276,607 |
| Sep 3, 2019 | $39.39 | $40.79 | $39.39 | $40.53 | +2.37% | 239,750 |
| Aug 26, 2019 | $37.93 | $39.64 | $37.75 | $39.59 | +5.10% | 232,937 |
| Aug 19, 2019 | $39.30 | $39.94 | $37.62 | $37.67 | -3.16% | 460,506 |
| Aug 12, 2019 | $38.75 | $39.24 | $37.63 | $38.90 | -0.15% | 589,499 |
| Aug 5, 2019 | $37.09 | $39.42 | $35.29 | $38.96 | +3.67% | 424,353 |
| Jul 29, 2019 | $37.57 | $38.57 | $37.06 | $37.58 | 0.00% | 517,160 |
| Jul 22, 2019 | $36.59 | $37.80 | $36.40 | $37.58 | +2.96% | 347,103 |
| Jul 15, 2019 | $36.39 | $37.34 | $36.33 | $36.50 | +0.27% | 470,522 |
| Jul 8, 2019 | $35.36 | $36.84 | $34.89 | $36.40 | +2.25% | 1,128,493 |
| Jul 1, 2019 | $36.18 | $36.51 | $35.18 | $35.60 | -0.73% | 648,787 |
| Jun 24, 2019 | $36.49 | $36.49 | $34.51 | $35.86 | -1.75% | 531,770 |
| Jun 17, 2019 | $34.91 | $36.89 | $34.91 | $36.50 | +3.17% | 510,099 |
| Jun 10, 2019 | $37.18 | $37.18 | $35.25 | $35.38 | -4.40% | 402,707 |
| Jun 3, 2019 | $36.40 | $37.41 | $35.60 | $37.01 | +1.62% | 520,473 |
| May 28, 2019 | $38.02 | $38.02 | $34.97 | $36.42 | -2.44% | 476,911 |
| May 20, 2019 | $37.04 | $37.98 | $36.48 | $37.33 | +0.05% | 377,598 |
| May 13, 2019 | $36.75 | $37.78 | $36.12 | $37.31 | -0.77% | 446,826 |
| May 6, 2019 | $37.61 | $38.43 | $35.90 | $37.60 | -1.34% | 329,284 |
| Apr 29, 2019 | $37.19 | $38.19 | $36.66 | $38.11 | +2.34% | 331,211 |
| Apr 22, 2019 | $36.65 | $37.31 | $36.01 | $37.24 | +1.25% | 296,383 |
| Apr 15, 2019 | $36.45 | $37.02 | $35.90 | $36.78 | +0.93% | 466,480 |
| Apr 8, 2019 | $35.66 | $37.01 | $35.36 | $36.44 | +1.73% | 473,124 |
| Apr 1, 2019 | $34.17 | $35.98 | $34.01 | $35.82 | +5.23% | 380,583 |
| Mar 25, 2019 | $33.25 | $34.56 | $32.63 | $34.04 | +2.19% | 440,217 |
| Mar 18, 2019 | $34.04 | $34.45 | $33.25 | $33.31 | -2.52% | 366,021 |
| Mar 11, 2019 | $32.15 | $34.78 | $31.94 | $34.17 | +6.32% | 756,417 |
| Mar 4, 2019 | $33.01 | $33.70 | $31.91 | $32.14 | -2.61% | 705,397 |
| Feb 25, 2019 | $31.87 | $33.17 | $29.13 | $33.00 | +4.00% | 639,306 |
| Feb 19, 2019 | $30.91 | $31.90 | $29.97 | $31.73 | +2.75% | 700,943 |
| Feb 11, 2019 | $30.72 | $31.14 | $29.91 | $30.88 | +1.28% | 406,516 |
| Feb 4, 2019 | $30.72 | $31.50 | $29.64 | $30.49 | -1.07% | 902,972 |
| Jan 28, 2019 | $30.26 | $31.36 | $29.46 | $30.82 | +1.25% | 753,379 |
| Jan 22, 2019 | $30.62 | $31.11 | $29.27 | $30.44 | -2.40% | 646,646 |
| Jan 14, 2019 | $30.78 | $31.72 | $29.80 | $31.19 | +0.55% | 720,175 |
| Jan 7, 2019 | $30.53 | $31.77 | $30.45 | $31.02 | +1.84% | 491,384 |
| Dec 31, 2018 | $29.14 | $30.94 | $28.57 | $30.46 | +5.07% | 394,501 |
| Dec 24, 2018 | $27.19 | $29.23 | $26.63 | $28.99 | +5.53% | 481,560 |
| Dec 17, 2018 | $30.38 | $30.74 | $27.37 | $27.47 | -9.70% | 1,309,080 |
| Dec 10, 2018 | $31.12 | $31.65 | $30.11 | $30.42 | -2.66% | 628,173 |
| Dec 3, 2018 | $29.24 | $31.46 | $27.69 | $31.25 | +8.43% | 601,176 |
| Nov 26, 2018 | $28.85 | $30.13 | $28.56 | $28.82 | +1.02% | 1,225,841 |
| Nov 19, 2018 | $30.28 | $30.61 | $27.58 | $28.53 | -6.06% | 747,049 |
| Nov 12, 2018 | $31.54 | $31.79 | $29.49 | $30.37 | -3.46% | 829,213 |
| Nov 5, 2018 | $32.83 | $33.66 | $30.81 | $31.46 | -3.64% | 835,889 |
| Oct 29, 2018 | $30.64 | $33.08 | $29.44 | $32.65 | +8.18% | 605,158 |
| Oct 22, 2018 | $32.15 | $32.63 | $29.99 | $30.18 | -5.95% | 858,629 |
| Oct 15, 2018 | $31.37 | $33.15 | $31.28 | $32.09 | +2.26% | 830,644 |
| Oct 8, 2018 | $33.81 | $33.95 | $31.14 | $31.38 | -6.83% | 885,146 |
| Oct 1, 2018 | $35.67 | $35.99 | $33.22 | $33.68 | -5.34% | 460,781 |
| Sep 24, 2018 | $35.39 | $35.93 | $34.67 | $35.58 | -0.08% | 547,457 |
| Sep 17, 2018 | $34.38 | $37.32 | $33.99 | $35.61 | +3.76% | 574,814 |
| Sep 10, 2018 | $33.39 | $34.58 | $33.05 | $34.32 | +2.97% | 867,075 |
| Sep 4, 2018 | $34.84 | $35.23 | $33.27 | $33.33 | -4.72% | 662,869 |
| Aug 27, 2018 | $34.72 | $35.45 | $34.60 | $34.98 | +0.95% | 491,051 |
| Aug 20, 2018 | $33.10 | $34.78 | $32.98 | $34.65 | +4.68% | 498,493 |
| Aug 13, 2018 | $33.83 | $34.72 | $32.71 | $33.10 | -1.69% | 1,032,708 |
| Aug 6, 2018 | $33.32 | $33.95 | $30.10 | $33.67 | +1.11% | 2,293,784 |
| Jul 30, 2018 | $32.81 | $34.00 | $32.20 | $33.30 | +1.34% | 472,794 |
| Jul 23, 2018 | $36.02 | $36.22 | $32.56 | $32.86 | -9.28% | 601,050 |
| Jul 16, 2018 | $36.45 | $36.74 | $35.60 | $36.22 | -0.98% | 559,894 |
| Jul 9, 2018 | $36.84 | $37.30 | $35.25 | $36.58 | -0.08% | 702,382 |
| Jul 2, 2018 | $35.25 | $36.64 | $34.06 | $36.61 | +3.68% | 860,391 |
| Jun 25, 2018 | $33.36 | $36.06 | $33.21 | $35.31 | +5.37% | 1,054,763 |
| Jun 18, 2018 | $32.79 | $33.61 | $31.70 | $33.51 | +2.04% | 993,328 |
| Jun 11, 2018 | $30.86 | $32.95 | $30.42 | $32.84 | +6.69% | 1,075,722 |
| Jun 4, 2018 | $30.67 | $31.64 | $29.60 | $30.78 | +0.39% | 812,304 |
| May 29, 2018 | $29.72 | $31.08 | $29.51 | $30.66 | +2.92% | 948,935 |
| May 21, 2018 | $30.42 | $30.77 | $29.59 | $29.79 | -2.10% | 1,731,866 |
| May 14, 2018 | $29.42 | $30.44 | $28.17 | $30.43 | +3.72% | 1,993,769 |
| May 7, 2018 | $30.98 | $31.11 | $28.49 | $29.34 | -5.26% | 1,987,202 |
| Apr 30, 2018 | $27.97 | $31.23 | $27.57 | $30.97 | +10.73% | 2,005,710 |
| Apr 23, 2018 | $29.19 | $29.69 | $27.96 | $27.97 | -3.92% | 1,567,211 |
| Apr 16, 2018 | $28.08 | $29.43 | $27.83 | $29.11 | +3.63% | 793,288 |
| Apr 9, 2018 | $28.56 | $28.73 | $27.98 | $28.09 | -1.06% | 1,098,686 |
| Apr 2, 2018 | $29.23 | $29.41 | $27.22 | $28.39 | -3.07% | 1,481,250 |
| Mar 26, 2018 | $29.37 | $29.72 | $28.84 | $29.29 | +0.97% | 2,179,662 |
| Mar 19, 2018 | $30.74 | $30.88 | $28.78 | $29.01 | -6.09% | 2,263,364 |
| Mar 12, 2018 | $31.59 | $31.98 | $30.11 | $30.89 | -2.25% | 1,437,358 |
| Mar 5, 2018 | $31.23 | $32.10 | $30.38 | $31.60 | +0.35% | 876,019 |
| Feb 26, 2018 | $32.97 | $33.54 | $29.86 | $31.49 | -4.40% | 1,353,455 |
| Feb 20, 2018 | $33.09 | $33.70 | $32.60 | $32.94 | -0.81% | 546,094 |
| Feb 12, 2018 | $32.23 | $33.64 | $32.23 | $33.21 | +3.68% | 925,200 |
| Feb 5, 2018 | $36.30 | $36.32 | $30.66 | $32.03 | -12.41% | 1,854,474 |
| Jan 29, 2018 | $35.64 | $37.10 | $35.24 | $36.57 | +2.58% | 1,117,280 |
| Jan 22, 2018 | $34.02 | $36.62 | $34.02 | $35.65 | +2.80% | 983,244 |
| Jan 16, 2018 | $33.45 | $34.71 | $32.96 | $34.68 | +4.46% | 613,711 |
| Jan 8, 2018 | $32.39 | $33.63 | $31.79 | $33.20 | +2.44% | 1,263,807 |
| Jan 2, 2018 | $32.96 | $33.38 | $31.61 | $32.41 | -0.95% | 1,024,748 |
| Dec 26, 2017 | $32.65 | $33.26 | $32.33 | $32.72 | -0.06% | 718,063 |
| Dec 18, 2017 | $33.85 | $34.31 | $32.36 | $32.74 | -2.73% | 1,132,320 |
| Dec 11, 2017 | $32.96 | $34.34 | $32.72 | $33.66 | +1.81% | 1,147,811 |
| Dec 4, 2017 | $34.50 | $35.09 | $31.58 | $33.06 | -3.45% | 1,731,635 |
| Nov 27, 2017 | $37.19 | $37.19 | $33.72 | $34.24 | -7.83% | 1,358,766 |
| Nov 20, 2017 | $37.04 | $37.93 | $36.94 | $37.15 | +0.11% | 582,395 |
| Nov 13, 2017 | $36.46 | $37.26 | $33.81 | $37.11 | +3.54% | 1,007,432 |
| Nov 6, 2017 | $36.02 | $37.28 | $34.96 | $35.84 | -0.88% | 1,067,727 |
| Oct 30, 2017 | $36.49 | $37.03 | $35.57 | $36.16 | -1.61% | 901,572 |
| Oct 23, 2017 | $38.71 | $38.77 | $35.62 | $36.75 | -5.04% | 696,019 |
| Oct 16, 2017 | $38.05 | $39.37 | $37.69 | $38.70 | +2.22% | 1,029,049 |
| Oct 9, 2017 | $38.80 | $38.95 | $37.16 | $37.86 | -2.35% | 1,057,936 |
| Oct 2, 2017 | $36.68 | $39.32 | $35.48 | $38.77 | +6.25% | 1,642,542 |
| Sep 25, 2017 | $36.49 | $36.99 | $35.10 | $36.49 | -0.03% | 1,626,642 |
| Sep 18, 2017 | $37.99 | $38.08 | $36.07 | $36.50 | -3.95% | 1,482,530 |
| Sep 11, 2017 | $37.92 | $38.60 | $37.31 | $38.00 | +0.24% | 1,600,944 |
| Sep 5, 2017 | $38.18 | $38.45 | $36.59 | $37.91 | +0.77% | 1,300,591 |
| Aug 28, 2017 | $36.62 | $38.30 | $35.95 | $37.62 | +3.32% | 1,040,986 |
| Aug 21, 2017 | $32.96 | $37.57 | $32.71 | $36.41 | +10.74% | 2,043,879 |
| Aug 14, 2017 | $33.20 | $34.08 | $32.59 | $32.88 | -0.93% | 1,822,444 |
| Aug 7, 2017 | $34.12 | $34.12 | $31.94 | $33.19 | -2.32% | 1,572,567 |
| Jul 31, 2017 | $33.76 | $34.43 | $33.17 | $33.98 | +1.34% | 1,093,733 |
| Jul 24, 2017 | $33.15 | $33.82 | $32.65 | $33.53 | +1.02% | 1,179,631 |
| Jul 17, 2017 | $32.79 | $33.28 | $32.07 | $33.19 | +1.59% | 1,431,382 |
| Jul 10, 2017 | $33.69 | $33.99 | $32.37 | $32.67 | -2.88% | 2,367,905 |
| Jul 3, 2017 | $35.31 | $35.48 | $32.88 | $33.64 | -3.97% | 1,377,671 |
| Jun 26, 2017 | $33.57 | $35.59 | $33.03 | $35.03 | +5.01% | 2,092,816 |
| Jun 19, 2017 | $33.09 | $33.85 | $32.67 | $33.36 | +1.40% | 3,750,080 |
| Jun 12, 2017 | $34.64 | $34.94 | $32.80 | $32.90 | -5.13% | 1,174,562 |
| Jun 5, 2017 | $35.10 | $35.40 | $34.12 | $34.68 | -1.11% | 1,391,315 |
| May 30, 2017 | $30.43 | $35.14 | $30.43 | $35.07 | +14.42% | 1,954,338 |
| May 22, 2017 | $30.30 | $30.95 | $30.03 | $30.65 | +1.32% | 1,367,096 |
| May 15, 2017 | $31.89 | $32.09 | $29.84 | $30.25 | -4.69% | 2,982,213 |
| May 8, 2017 | $32.96 | $33.71 | $31.74 | $31.74 | -3.38% | 1,879,961 |
| May 1, 2017 | $34.16 | $34.16 | $32.03 | $32.85 | -3.13% | 1,356,757 |
| Apr 24, 2017 | $33.47 | $34.34 | $32.52 | $33.91 | +2.79% | 1,963,958 |
| Apr 17, 2017 | $31.47 | $33.30 | $31.07 | $32.99 | +5.43% | 1,339,626 |
| Apr 10, 2017 | $32.15 | $32.37 | $30.48 | $31.29 | -3.04% | 1,574,491 |
| Apr 3, 2017 | $32.81 | $33.39 | $32.18 | $32.27 | -1.31% | 1,680,680 |
| Mar 27, 2017 | $31.90 | $32.75 | $31.12 | $32.70 | +2.03% | 847,392 |
| Mar 20, 2017 | $32.48 | $32.64 | $31.08 | $32.05 | -1.69% | 1,078,996 |
| Mar 13, 2017 | $33.01 | $33.42 | $31.73 | $32.60 | -1.57% | 1,696,929 |
| Mar 6, 2017 | $31.68 | $33.43 | $31.51 | $33.12 | +4.28% | 1,743,743 |
| Feb 27, 2017 | $32.41 | $32.65 | $29.95 | $31.76 | -2.40% | 1,582,163 |
| Feb 21, 2017 | $31.77 | $33.63 | $31.77 | $32.54 | +2.42% | 1,167,712 |
| Feb 13, 2017 | $31.90 | $32.27 | $30.32 | $31.77 | +0.03% | 1,277,040 |
| Feb 6, 2017 | $30.28 | $31.89 | $28.26 | $31.76 | +4.30% | 1,762,436 |
| Jan 30, 2017 | $30.85 | $30.85 | $28.66 | $30.45 | -1.55% | 1,558,867 |
| Jan 23, 2017 | $28.82 | $31.95 | $28.82 | $30.93 | +6.22% | 1,577,022 |
| Jan 17, 2017 | $29.34 | $30.22 | $27.63 | $29.12 | -3.70% | 3,479,253 |
| Jan 9, 2017 | $30.75 | $31.44 | $29.83 | $30.24 | -4.61% | 1,097,142 |
| Jan 3, 2017 | $31.52 | $32.59 | $31.14 | $31.70 | +1.12% | 821,178 |
| Dec 27, 2016 | $31.53 | $32.43 | $30.99 | $31.35 | -0.48% | 805,147 |
| Dec 19, 2016 | $31.10 | $32.25 | $30.78 | $31.50 | +1.12% | 1,313,001 |
| Dec 12, 2016 | $31.08 | $31.68 | $30.16 | $31.15 | -0.45% | 1,962,952 |
| Dec 5, 2016 | $31.02 | $31.72 | $30.51 | $31.29 | +2.02% | 1,600,841 |
| Nov 28, 2016 | $31.70 | $32.37 | $30.12 | $30.67 | -3.83% | 1,461,514 |
| Nov 21, 2016 | $32.94 | $33.01 | $31.09 | $31.89 | -3.39% | 1,610,208 |
| Nov 14, 2016 | $29.65 | $33.28 | $29.22 | $33.01 | – | 2,979,632 |
Seasonality
FWONA 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 | 1.2% | -0.4% | -2.3% | 2.9% | 2.9% | 3.2% | 2.3% | 2.8% | -2.4% | 0.2% | 3.1% | 0.7% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | -10.8% | 5.9% | -7.5% | 1.4% | 6.0% | 4.2% | 2.6% | 2.5% | -8.1% | 0.6% | ||
| 2025 | 4.7% | 1.2% | -8.6% | -1.1% | 9.4% | 7.8% | -5.1% | 0.0% | 5.7% | -4.5% | -3.4% | 1.7% |
| 2024 | 5.4% | 7.3% | -10.4% | 6.0% | 9.9% | -6.1% | 15.2% | -4.5% | 1.3% | 3.8% | 9.0% | 3.9% |
| 2023 | 19.2% | -4.6% | 11.1% | -4.0% | -2.5% | 7.1% | -3.2% | -5.6% | -6.8% | 1.8% | -0.4% | 1.1% |
| 2022 | -7.7% | 2.5% | 12.4% | -9.0% | -0.7% | 1.7% | 6.9% | -6.2% | -9.7% | -1.0% | 5.7% | -2.8% |
| 2021 | -4.6% | 7.0% | -1.4% | 8.4% | -3.3% | 6.5% | -2.7% | 10.2% | 3.0% | 10.8% | 10.5% | 3.0% |
| 2020 | 1.8% | -15.8% | -31.1% | 17.2% | 11.8% | -13.7% | 13.4% | 9.3% | -7.4% | -0.6% | 13.6% | 0.4% |
| 2019 | 3.0% | 0.5% | 10.7% | 10.9% | -3.5% | -1.5% | 4.5% | 5.6% | 0.0% | 2.1% | 6.5% | 1.6% |
| 2018 | 9.0% | -11.5% | -7.2% | -4.0% | 7.7% | 16.7% | -5.1% | 4.4% | 1.7% | -10.9% | -9.1% | 3.1% |
| 2017 | -7.6% | 3.9% | 8.6% | 3.7% | -5.9% | 9.8% | -3.7% | 12.4% | -3.8% | -0.2% | -4.4% | -5.9% |