Liberty Media Corp (FWONK) stock
FWONKNasdaqTelevision Broadcasting StationsFiscal year ends December 31Also trades as FWONA, FWONB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/30182% above fair value
$92.47−0.14 (-0.15%)
Close on Oct 30, 2026Market cap $24.97BP/E –Yield –
Price history
Liberty Media share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$92.47
-0.15% on the day
52-week range
$80.15 – $107.31
-13.8% from the high
Change over 52 weeks
-6.1%
From $98.51 on Oct 30, 2025
Average volume
2.16M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $89.40 | $93.19 | $87.63 | $92.47 | +3.58% | 11,896,641 |
| Oct 19, 2026 | $91.06 | $93.37 | $89.06 | $89.27 | -1.70% | 11,410,839 |
| Oct 12, 2026 | $93.85 | $95.09 | $89.73 | $90.81 | -3.43% | 11,538,728 |
| Oct 5, 2026 | $92.31 | $96.74 | $91.45 | $94.04 | +3.11% | 12,809,728 |
| Sep 28, 2026 | $94.25 | $95.15 | $89.43 | $91.20 | -3.60% | 10,555,579 |
| Sep 21, 2026 | $96.54 | $97.64 | $93.05 | $94.61 | +0.07% | 15,362,189 |
| Sep 14, 2026 | $96.59 | $96.93 | $93.35 | $94.54 | -1.10% | 11,208,896 |
| Sep 8, 2026 | $95.88 | $98.62 | $94.68 | $95.59 | +0.09% | 8,060,826 |
| Aug 31, 2026 | $101.02 | $101.77 | $95.34 | $95.50 | -6.19% | 9,723,308 |
| Aug 24, 2026 | $105.64 | $107.31 | $101.19 | $101.80 | -2.99% | 7,806,576 |
| Aug 17, 2026 | $102.85 | $105.22 | $101.21 | $104.94 | +1.00% | 6,923,621 |
| Aug 10, 2026 | $100.00 | $105.05 | $99.60 | $103.90 | +1.02% | 12,020,142 |
| Aug 3, 2026 | $98.54 | $103.35 | $94.91 | $102.85 | +4.81% | 12,047,991 |
| Jul 27, 2026 | $97.73 | $103.91 | $96.99 | $98.13 | +1.11% | 9,919,997 |
| Jul 20, 2026 | $101.94 | $103.22 | $94.68 | $97.05 | -5.04% | 7,097,021 |
| Jul 13, 2026 | $96.00 | $102.74 | $95.99 | $102.20 | +6.31% | 11,948,424 |
| Jul 6, 2026 | $98.50 | $100.27 | $94.33 | $96.13 | -2.41% | 8,992,267 |
| Jun 29, 2026 | $92.89 | $99.53 | $91.62 | $98.50 | +6.87% | 9,306,606 |
| Jun 22, 2026 | $90.62 | $92.74 | $88.87 | $92.17 | +1.55% | 14,429,273 |
| Jun 15, 2026 | $89.62 | $91.77 | $88.00 | $90.76 | +2.06% | 8,383,051 |
| Jun 8, 2026 | $88.01 | $91.23 | $86.51 | $88.93 | +1.43% | 7,402,871 |
| Jun 1, 2026 | $91.27 | $91.60 | $85.13 | $87.68 | -3.43% | 8,125,872 |
| May 26, 2026 | $88.56 | $92.73 | $88.28 | $90.79 | +2.52% | 7,900,315 |
| May 18, 2026 | $89.32 | $92.40 | $87.66 | $88.56 | -1.09% | 9,092,938 |
| May 11, 2026 | $93.94 | $95.59 | $87.95 | $89.54 | -5.20% | 11,934,306 |
| May 4, 2026 | $88.54 | $96.02 | $87.13 | $94.45 | +7.40% | 10,041,406 |
| Apr 27, 2026 | $88.26 | $90.03 | $84.26 | $87.94 | -0.74% | 10,946,126 |
| Apr 20, 2026 | $90.14 | $91.39 | $85.81 | $88.60 | -2.08% | 11,616,598 |
| Apr 13, 2026 | $88.24 | $92.31 | $88.24 | $90.48 | +1.93% | 6,999,948 |
| Apr 6, 2026 | $87.82 | $89.71 | $85.02 | $88.77 | +1.04% | 10,310,933 |
| Mar 30, 2026 | $81.63 | $88.80 | $80.37 | $87.86 | +7.63% | 7,145,925 |
| Mar 23, 2026 | $82.14 | $85.00 | $80.15 | $81.63 | +0.26% | 8,008,668 |
| Mar 16, 2026 | $84.73 | $89.19 | $81.24 | $81.42 | -2.68% | 10,442,732 |
| Mar 9, 2026 | $83.42 | $87.94 | $82.29 | $83.66 | -0.13% | 13,378,476 |
| Mar 2, 2026 | $91.52 | $92.49 | $81.28 | $83.77 | -8.54% | 14,169,645 |
| Feb 23, 2026 | $89.91 | $93.23 | $85.69 | $91.59 | +1.50% | 15,950,841 |
| Feb 17, 2026 | $85.63 | $91.05 | $85.51 | $90.24 | +5.48% | 5,954,319 |
| Feb 9, 2026 | $85.41 | $86.50 | $83.02 | $85.55 | +0.35% | 10,269,097 |
| Feb 2, 2026 | $86.40 | $88.52 | $82.90 | $85.25 | -2.03% | 11,786,862 |
| Jan 26, 2026 | $88.58 | $90.36 | $85.75 | $87.02 | -1.88% | 11,559,265 |
| Jan 20, 2026 | $88.80 | $90.42 | $86.72 | $88.69 | -0.66% | 6,363,262 |
| Jan 12, 2026 | $90.82 | $92.99 | $88.06 | $89.28 | -1.11% | 10,709,755 |
| Jan 5, 2026 | $97.59 | $99.24 | $89.90 | $90.28 | -7.92% | 7,871,771 |
| Dec 29, 2025 | $97.03 | $99.04 | $96.77 | $98.04 | +0.94% | 4,725,105 |
| Dec 22, 2025 | $97.19 | $98.36 | $96.27 | $97.13 | -0.05% | 2,140,783 |
| Dec 15, 2025 | $93.77 | $98.21 | $92.35 | $97.18 | +3.64% | 8,734,585 |
| Dec 8, 2025 | $92.02 | $94.80 | $90.27 | $93.77 | +1.70% | 8,115,167 |
| Dec 1, 2025 | $95.38 | $96.62 | $91.65 | $92.20 | -3.94% | 7,402,195 |
| Nov 24, 2025 | $93.12 | $96.55 | $92.56 | $95.98 | +2.63% | 6,138,399 |
| Nov 17, 2025 | $98.54 | $99.13 | $92.96 | $93.52 | -5.35% | 7,728,448 |
| Nov 10, 2025 | $102.38 | $104.65 | $97.85 | $98.81 | -3.13% | 6,803,806 |
| Nov 3, 2025 | $99.47 | $105.41 | $97.67 | $102.00 | +2.15% | 9,736,014 |
| Oct 27, 2025 | $95.67 | $102.43 | $93.41 | $99.85 | +5.49% | 9,401,365 |
| Oct 20, 2025 | $99.32 | $100.20 | $94.31 | $94.65 | -4.35% | 6,513,242 |
| Oct 13, 2025 | $104.23 | $105.69 | $97.50 | $98.95 | -4.12% | 6,541,534 |
| Oct 6, 2025 | $105.19 | $109.36 | $102.23 | $103.20 | -1.55% | 7,136,441 |
| Sep 29, 2025 | $105.00 | $106.51 | $102.02 | $104.83 | -0.10% | 6,268,916 |
| Sep 22, 2025 | $102.84 | $105.78 | $101.43 | $104.93 | +1.22% | 4,748,420 |
| Sep 15, 2025 | $99.81 | $104.40 | $98.21 | $103.67 | +4.25% | 5,782,231 |
| Sep 8, 2025 | $100.76 | $102.48 | $97.85 | $99.44 | -1.30% | 4,435,725 |
| Sep 2, 2025 | $98.93 | $101.35 | $98.54 | $100.75 | +0.85% | 3,089,867 |
| Aug 25, 2025 | $102.94 | $102.94 | $98.50 | $99.90 | -2.95% | 5,680,729 |
| Aug 18, 2025 | $99.19 | $103.08 | $99.11 | $102.94 | +3.53% | 4,813,991 |
| Aug 11, 2025 | $96.01 | $100.81 | $94.57 | $99.43 | +3.57% | 4,630,820 |
| Aug 4, 2025 | $99.46 | $100.49 | $95.40 | $96.00 | -2.97% | 7,085,029 |
| Jul 28, 2025 | $102.22 | $103.18 | $97.01 | $98.94 | -3.65% | 4,525,403 |
| Jul 21, 2025 | $103.51 | $105.93 | $101.58 | $102.69 | -0.75% | 5,143,832 |
| Jul 14, 2025 | $104.50 | $104.82 | $100.39 | $103.47 | +0.15% | 3,799,906 |
| Jul 7, 2025 | $102.77 | $105.70 | $100.39 | $103.32 | +0.31% | 4,636,519 |
| Jun 30, 2025 | $105.89 | $106.26 | $101.00 | $103.00 | -2.16% | 4,671,380 |
| Jun 23, 2025 | $103.20 | $106.00 | $102.42 | $105.27 | +1.75% | 5,546,286 |
| Jun 16, 2025 | $97.17 | $103.80 | $96.59 | $103.46 | +6.97% | 5,370,481 |
| Jun 9, 2025 | $99.06 | $100.71 | $96.13 | $96.72 | -2.28% | 3,781,895 |
| Jun 2, 2025 | $96.33 | $99.38 | $95.45 | $98.98 | +2.54% | 3,821,613 |
| May 27, 2025 | $98.48 | $98.48 | $94.49 | $96.53 | -0.78% | 5,183,265 |
| May 19, 2025 | $95.84 | $99.15 | $95.22 | $97.29 | +0.60% | 3,575,022 |
| May 12, 2025 | $96.57 | $98.37 | $92.63 | $96.71 | +1.44% | 5,917,050 |
| May 5, 2025 | $90.54 | $96.14 | $89.36 | $95.34 | +4.31% | 6,486,873 |
| Apr 28, 2025 | $87.90 | $92.17 | $86.64 | $91.40 | +4.30% | 6,170,939 |
| Apr 21, 2025 | $82.09 | $88.17 | $81.90 | $87.63 | +5.85% | 5,583,078 |
| Apr 14, 2025 | $78.51 | $83.60 | $77.00 | $82.79 | +7.25% | 4,672,516 |
| Apr 7, 2025 | $77.98 | $83.79 | $75.26 | $77.19 | -4.11% | 10,202,382 |
| Mar 31, 2025 | $87.54 | $90.45 | $79.84 | $80.50 | -9.48% | 7,044,944 |
| Mar 24, 2025 | $86.76 | $90.51 | $86.76 | $88.93 | +3.55% | 5,183,545 |
| Mar 17, 2025 | $86.05 | $89.05 | $85.53 | $85.88 | -0.09% | 7,252,800 |
| Mar 10, 2025 | $88.02 | $88.89 | $83.08 | $85.96 | -3.70% | 7,051,685 |
| Mar 3, 2025 | $97.45 | $97.90 | $87.78 | $89.26 | -7.44% | 7,744,255 |
| Feb 24, 2025 | $96.27 | $98.53 | $87.97 | $96.43 | -0.42% | 13,356,193 |
| Feb 18, 2025 | $98.28 | $99.80 | $96.14 | $96.84 | -1.69% | 5,531,250 |
| Feb 10, 2025 | $100.42 | $102.33 | $97.14 | $98.50 | -1.53% | 5,138,653 |
| Feb 3, 2025 | $94.61 | $101.40 | $93.63 | $100.03 | +4.52% | 6,406,542 |
| Jan 27, 2025 | $92.18 | $96.71 | $92.18 | $95.70 | +3.08% | 4,318,733 |
| Jan 21, 2025 | $92.44 | $93.46 | $90.27 | $92.84 | +1.80% | 3,480,242 |
| Jan 13, 2025 | $90.02 | $94.41 | $89.77 | $91.20 | -0.03% | 5,797,978 |
| Jan 6, 2025 | $92.37 | $93.52 | $91.08 | $91.23 | -0.92% | 3,410,231 |
| Dec 30, 2024 | $93.87 | $94.80 | $90.89 | $92.08 | -1.96% | 4,137,696 |
| Dec 23, 2024 | $94.00 | $95.56 | $92.82 | $93.92 | -0.33% | 2,878,472 |
| Dec 16, 2024 | $95.40 | $96.90 | $92.14 | $94.23 | -0.90% | 9,516,098 |
| Dec 9, 2024 | $93.77 | $95.44 | $89.29 | $95.09 | +1.28% | 5,840,408 |
| Dec 2, 2024 | $88.62 | $94.38 | $87.77 | $93.89 | +6.26% | 7,771,663 |
| Nov 25, 2024 | $84.09 | $89.77 | $84.09 | $88.36 | +4.98% | 5,035,358 |
| Nov 18, 2024 | $81.54 | $86.24 | $79.56 | $84.17 | +3.14% | 5,335,875 |
| Nov 11, 2024 | $82.27 | $86.66 | $80.05 | $81.61 | +0.20% | 7,697,610 |
| Nov 4, 2024 | $80.61 | $85.60 | $79.52 | $81.45 | +0.99% | 5,711,209 |
| Oct 28, 2024 | $79.74 | $81.88 | $79.35 | $80.65 | +1.90% | 4,503,200 |
| Oct 21, 2024 | $79.96 | $80.53 | $78.00 | $79.15 | -1.41% | 3,302,563 |
| Oct 14, 2024 | $78.78 | $80.61 | $78.75 | $80.28 | +1.85% | 3,928,096 |
| Oct 7, 2024 | $76.91 | $79.32 | $74.34 | $78.82 | +2.18% | 4,310,849 |
| Sep 30, 2024 | $78.16 | $78.72 | $75.60 | $77.14 | -1.29% | 6,908,198 |
| Sep 23, 2024 | $77.95 | $78.86 | $76.33 | $78.15 | +0.54% | 4,220,525 |
| Sep 16, 2024 | $75.60 | $80.06 | $75.37 | $77.73 | +3.10% | 5,596,864 |
| Sep 9, 2024 | $76.09 | $76.47 | $74.51 | $75.39 | -0.74% | 5,644,062 |
| Sep 3, 2024 | $77.73 | $78.04 | $75.09 | $75.95 | -2.69% | 3,680,153 |
| Aug 26, 2024 | $78.06 | $78.43 | $76.35 | $78.05 | +0.71% | 4,697,475 |
| Aug 19, 2024 | $76.95 | $79.88 | $76.47 | $77.50 | +0.65% | 9,617,821 |
| Aug 12, 2024 | $73.69 | $78.41 | $73.25 | $77.00 | +4.41% | 4,789,459 |
| Aug 5, 2024 | $74.62 | $79.01 | $72.69 | $73.75 | -4.57% | 8,961,603 |
| Jul 29, 2024 | $81.00 | $82.23 | $75.71 | $77.28 | -4.31% | 4,857,085 |
| Jul 22, 2024 | $78.84 | $82.11 | $78.03 | $80.76 | +2.50% | 4,589,427 |
| Jul 15, 2024 | $77.00 | $79.75 | $76.96 | $78.79 | +2.35% | 6,253,896 |
| Jul 8, 2024 | $73.00 | $77.12 | $72.66 | $76.98 | +5.71% | 4,999,815 |
| Jul 1, 2024 | $72.29 | $73.42 | $70.31 | $72.82 | +1.36% | 7,799,945 |
| Jun 24, 2024 | $71.85 | $73.41 | $71.07 | $71.84 | -0.08% | 10,507,735 |
| Jun 17, 2024 | $72.46 | $72.96 | $71.25 | $71.90 | -0.73% | 3,767,932 |
| Jun 10, 2024 | $72.21 | $73.31 | $71.04 | $72.43 | +0.75% | 5,057,282 |
| Jun 3, 2024 | $74.50 | $76.33 | $70.87 | $71.89 | -3.03% | 6,213,664 |
| May 28, 2024 | $70.82 | $75.32 | $70.42 | $74.14 | +4.13% | 9,011,169 |
| May 20, 2024 | $71.95 | $73.08 | $70.43 | $71.20 | -0.92% | 4,281,810 |
| May 13, 2024 | $70.16 | $72.23 | $68.43 | $71.86 | +2.64% | 6,737,671 |
| May 6, 2024 | $70.56 | $76.25 | $69.98 | $70.01 | -0.77% | 9,704,027 |
| Apr 29, 2024 | $69.10 | $72.42 | $68.96 | $70.55 | +1.61% | 4,330,715 |
| Apr 22, 2024 | $68.50 | $69.76 | $67.69 | $69.43 | +1.95% | 4,011,120 |
| Apr 15, 2024 | $67.88 | $69.01 | $66.80 | $68.10 | +1.29% | 4,004,648 |
| Apr 8, 2024 | $68.50 | $69.44 | $66.37 | $67.23 | -1.84% | 5,705,363 |
| Apr 1, 2024 | $66.08 | $68.70 | $64.37 | $68.49 | +4.41% | 5,955,912 |
| Mar 25, 2024 | $67.40 | $68.70 | $65.44 | $65.60 | -2.44% | 4,720,927 |
| Mar 18, 2024 | $69.31 | $69.93 | $66.39 | $67.24 | -2.71% | 5,169,423 |
| Mar 11, 2024 | $71.50 | $72.42 | $68.25 | $69.11 | -3.09% | 6,097,493 |
| Mar 4, 2024 | $72.81 | $73.90 | $69.40 | $71.31 | -2.71% | 5,928,268 |
| Feb 26, 2024 | $68.51 | $73.70 | $67.89 | $73.30 | +6.62% | 8,714,407 |
| Feb 20, 2024 | $68.88 | $69.47 | $66.68 | $68.75 | -0.62% | 3,648,889 |
| Feb 12, 2024 | $66.44 | $69.47 | $65.16 | $69.18 | +3.86% | 5,872,595 |
| Feb 5, 2024 | $66.33 | $66.88 | $64.80 | $66.61 | +0.11% | 5,589,516 |
| Jan 29, 2024 | $68.03 | $68.26 | $66.02 | $66.54 | -2.52% | 3,875,385 |
| Jan 22, 2024 | $63.23 | $69.17 | $62.75 | $68.26 | +8.28% | 6,321,669 |
| Jan 16, 2024 | $63.57 | $64.01 | $62.40 | $63.04 | -0.94% | 3,744,866 |
| Jan 8, 2024 | $62.46 | $64.00 | $61.44 | $63.64 | +2.25% | 3,483,922 |
| Jan 2, 2024 | $62.85 | $63.21 | $61.53 | $62.24 | -1.41% | 3,766,724 |
| Dec 26, 2023 | $64.05 | $64.14 | $61.67 | $63.13 | -1.42% | 3,859,080 |
| Dec 18, 2023 | $63.69 | $66.42 | $62.91 | $64.04 | -0.54% | 6,377,717 |
| Dec 11, 2023 | $62.72 | $64.82 | $62.43 | $64.39 | +2.34% | 8,893,195 |
| Dec 4, 2023 | $63.92 | $64.01 | $61.23 | $62.92 | -1.13% | 5,043,623 |
| Nov 27, 2023 | $65.64 | $66.44 | $62.27 | $63.64 | -3.56% | 5,499,482 |
| Nov 20, 2023 | $64.16 | $67.00 | $63.89 | $65.99 | +3.34% | 3,226,277 |
| Nov 13, 2023 | $67.83 | $68.26 | $61.64 | $63.86 | -5.88% | 4,971,578 |
| Nov 6, 2023 | $65.09 | $68.73 | $63.00 | $67.85 | +4.02% | 4,055,069 |
| Oct 30, 2023 | $64.79 | $66.47 | $63.18 | $65.23 | +1.35% | 4,647,114 |
| Oct 23, 2023 | $66.56 | $69.85 | $63.65 | $64.36 | -3.81% | 4,080,977 |
| Oct 16, 2023 | $67.75 | $71.33 | $66.78 | $66.91 | -0.04% | 3,870,198 |
| Oct 9, 2023 | $68.51 | $69.77 | $66.59 | $66.94 | -3.10% | 2,495,308 |
| Oct 2, 2023 | $65.10 | $69.64 | $65.10 | $69.08 | +10.88% | 6,178,680 |
| Sep 25, 2023 | $62.51 | $63.85 | $60.95 | $62.30 | -1.17% | 3,672,622 |
| Sep 18, 2023 | $66.52 | $68.72 | $62.67 | $63.04 | -5.80% | 4,527,213 |
| Sep 11, 2023 | $66.10 | $68.62 | $65.63 | $66.92 | +1.39% | 6,421,237 |
| Sep 5, 2023 | $69.19 | $69.19 | $65.42 | $66.00 | -4.39% | 3,691,380 |
| Aug 28, 2023 | $65.02 | $69.59 | $64.23 | $69.03 | +7.11% | 4,280,414 |
| Aug 21, 2023 | $66.59 | $67.11 | $63.70 | $64.45 | -2.92% | 3,532,960 |
| Aug 14, 2023 | $69.80 | $70.13 | $65.73 | $66.39 | -5.39% | 3,399,085 |
| Aug 7, 2023 | $74.84 | $74.89 | $69.14 | $70.17 | -5.34% | 4,511,095 |
| Jul 31, 2023 | $72.73 | $78.58 | $66.01 | $74.13 | +2.23% | 4,468,139 |
| Jul 24, 2023 | $72.76 | $73.32 | $70.31 | $72.51 | -0.62% | 3,787,314 |
| Jul 17, 2023 | $73.17 | $74.19 | $71.39 | $72.96 | +0.28% | 3,541,291 |
| Jul 10, 2023 | $72.80 | $73.76 | $71.50 | $72.76 | -0.13% | 4,500,636 |
| Jul 3, 2023 | $74.25 | $76.03 | $72.25 | $72.86 | -1.55% | 3,255,463 |
| Jun 26, 2023 | $74.72 | $75.38 | $72.76 | $74.01 | -0.37% | 4,712,296 |
| Jun 20, 2023 | $76.20 | $76.81 | $73.99 | $74.28 | -3.24% | 4,970,186 |
| Jun 12, 2023 | $74.29 | $78.78 | $74.11 | $76.77 | +3.24% | 6,178,011 |
| Jun 5, 2023 | $70.63 | $74.42 | $70.16 | $74.36 | +5.26% | 3,716,880 |
| May 30, 2023 | $70.49 | $70.95 | $68.27 | $70.65 | +0.64% | 4,393,474 |
| May 22, 2023 | $72.16 | $72.57 | $68.71 | $70.19 | -2.61% | 3,528,071 |
| May 15, 2023 | $71.67 | $74.20 | $71.65 | $72.07 | +0.76% | 3,419,353 |
| May 8, 2023 | $72.28 | $73.32 | $68.75 | $71.53 | -0.97% | 4,751,271 |
| May 1, 2023 | $70.64 | $73.46 | $68.55 | $72.23 | +1.77% | 3,635,943 |
| Apr 24, 2023 | $72.55 | $72.81 | $68.64 | $70.97 | -1.89% | 2,534,212 |
| Apr 17, 2023 | $72.79 | $73.43 | $71.57 | $72.34 | -0.47% | 2,430,736 |
| Apr 10, 2023 | $72.62 | $73.71 | $71.85 | $72.68 | -0.54% | 3,732,066 |
| Apr 3, 2023 | $73.37 | $73.61 | $69.49 | $73.07 | -0.67% | 4,425,852 |
| Mar 27, 2023 | $72.47 | $74.85 | $71.33 | $73.57 | +1.98% | 4,987,020 |
| Mar 20, 2023 | $69.78 | $72.46 | $68.88 | $72.14 | +2.41% | 3,915,919 |
| Mar 13, 2023 | $66.40 | $71.87 | $66.23 | $70.44 | +5.29% | 4,586,474 |
| Mar 6, 2023 | $74.16 | $74.86 | $66.65 | $66.90 | -9.41% | 5,262,924 |
| Feb 27, 2023 | $67.83 | $74.26 | $65.52 | $73.85 | +8.87% | 7,010,400 |
| Feb 21, 2023 | $68.17 | $69.46 | $66.72 | $67.83 | -1.44% | 3,260,722 |
| Feb 13, 2023 | $70.17 | $71.27 | $67.89 | $68.83 | -2.03% | 2,565,730 |
| Feb 6, 2023 | $70.61 | $71.98 | $69.31 | $70.25 | -0.50% | 2,906,874 |
| Jan 30, 2023 | $68.71 | $71.06 | $68.29 | $70.61 | +2.31% | 4,492,170 |
| Jan 23, 2023 | $68.71 | $69.45 | $67.83 | $69.01 | +0.16% | 3,534,109 |
| Jan 17, 2023 | $65.91 | $69.79 | $63.70 | $68.91 | +4.60% | 5,234,036 |
| Jan 9, 2023 | $63.88 | $66.06 | $62.14 | $65.88 | +2.81% | 3,243,521 |
| Jan 3, 2023 | $59.47 | $64.25 | $58.26 | $64.08 | +9.03% | 3,988,652 |
| Dec 27, 2022 | $58.87 | $59.63 | $57.26 | $58.77 | -0.18% | 2,455,614 |
| Dec 19, 2022 | $56.88 | $59.97 | $56.13 | $58.88 | +3.13% | 4,128,409 |
| Dec 12, 2022 | $60.75 | $61.91 | $55.68 | $57.09 | -5.84% | 5,947,560 |
| Dec 5, 2022 | $59.89 | $61.06 | $56.77 | $60.63 | +0.70% | 4,242,816 |
| Nov 28, 2022 | $58.43 | $62.07 | $57.32 | $60.21 | +2.34% | 5,541,012 |
| Nov 21, 2022 | $56.82 | $60.21 | $55.97 | $58.83 | +3.87% | 3,199,890 |
| Nov 14, 2022 | $57.73 | $58.46 | $53.10 | $56.64 | -1.96% | 6,795,473 |
| Nov 7, 2022 | $53.57 | $59.64 | $53.31 | $57.77 | +9.24% | 5,332,112 |
| Oct 31, 2022 | $57.36 | $57.92 | $49.16 | $52.88 | -7.67% | 8,017,259 |
| Oct 24, 2022 | $58.65 | $58.86 | $56.53 | $57.28 | -1.27% | 4,980,378 |
| Oct 17, 2022 | $57.54 | $60.10 | $57.54 | $58.01 | +1.08% | 4,708,228 |
| Oct 10, 2022 | $61.71 | $62.05 | $57.05 | $57.39 | -7.04% | 3,717,691 |
| Oct 3, 2022 | $57.82 | $63.23 | $56.84 | $61.74 | +7.35% | 5,021,001 |
| Sep 26, 2022 | $56.90 | $58.47 | $55.38 | $57.51 | +1.02% | 5,006,603 |
| Sep 19, 2022 | $61.23 | $62.56 | $56.57 | $56.93 | -7.73% | 6,168,863 |
| Sep 12, 2022 | $64.62 | $66.99 | $60.73 | $61.70 | -4.14% | 6,238,574 |
| Sep 6, 2022 | $62.68 | $64.61 | $61.21 | $64.36 | +2.62% | 3,144,170 |
| Aug 29, 2022 | $66.75 | $67.13 | $61.76 | $62.72 | -6.83% | 4,537,182 |
| Aug 22, 2022 | $66.74 | $68.31 | $66.18 | $67.32 | -0.54% | 2,746,426 |
| Aug 15, 2022 | $66.45 | $69.04 | $65.70 | $67.69 | +1.26% | 4,214,232 |
| Aug 8, 2022 | $62.48 | $69.32 | $62.29 | $66.84 | +8.11% | 13,833,943 |
| Aug 1, 2022 | $66.65 | $67.06 | $61.47 | $61.83 | -7.20% | 5,048,530 |
| Jul 25, 2022 | $62.54 | $66.93 | $61.64 | $66.62 | +6.67% | 4,558,323 |
| Jul 18, 2022 | $59.50 | $63.36 | $58.76 | $62.46 | +6.49% | 2,957,493 |
| Jul 11, 2022 | $59.56 | $60.40 | $57.26 | $58.65 | -2.28% | 3,280,624 |
| Jul 5, 2022 | $60.39 | $61.77 | $58.80 | $60.02 | -1.80% | 3,959,621 |
| Jun 27, 2022 | $62.83 | $63.60 | $61.01 | $61.12 | -2.66% | 6,653,298 |
| Jun 21, 2022 | $59.64 | $63.03 | $58.05 | $62.79 | +6.18% | 4,874,418 |
| Jun 13, 2022 | $57.49 | $60.66 | $56.41 | $59.13 | +0.72% | 6,422,665 |
| Jun 6, 2022 | $61.87 | $62.74 | $58.32 | $58.71 | -3.93% | 3,494,480 |
| May 31, 2022 | $61.94 | $62.41 | $60.56 | $61.11 | -1.99% | 4,241,192 |
| May 23, 2022 | $61.95 | $62.59 | $58.53 | $62.35 | +1.65% | 7,120,022 |
| May 16, 2022 | $60.44 | $61.39 | $58.27 | $61.34 | +2.28% | 7,817,801 |
| May 9, 2022 | $59.33 | $60.47 | $53.39 | $59.97 | -0.65% | 10,409,857 |
| May 2, 2022 | $61.93 | $63.54 | $59.11 | $60.36 | -1.49% | 5,701,193 |
| Apr 25, 2022 | $64.32 | $65.84 | $61.13 | $61.28 | -6.40% | 5,278,465 |
| Apr 18, 2022 | $67.10 | $69.97 | $65.31 | $65.46 | -3.01% | 4,451,919 |
| Apr 11, 2022 | $68.20 | $68.62 | $66.35 | $67.50 | -0.94% | 3,755,128 |
| Apr 4, 2022 | $69.02 | $69.14 | $66.69 | $68.14 | -1.10% | 6,757,945 |
| Mar 28, 2022 | $65.26 | $69.36 | $64.68 | $68.90 | +5.30% | 6,430,437 |
| Mar 21, 2022 | $58.92 | $65.87 | $58.90 | $65.43 | +11.05% | 8,658,717 |
| Mar 14, 2022 | $56.70 | $58.98 | $55.78 | $58.92 | +3.83% | 4,991,520 |
| Mar 7, 2022 | $57.13 | $57.30 | $54.73 | $56.74 | -1.60% | 6,808,654 |
| Feb 28, 2022 | $60.58 | $61.39 | $56.91 | $57.67 | -6.49% | 9,285,186 |
| Feb 22, 2022 | $61.92 | $62.77 | $58.63 | $61.67 | -0.48% | 5,196,445 |
| Feb 14, 2022 | $61.40 | $62.75 | $60.73 | $61.96 | +0.91% | 6,535,286 |
| Feb 7, 2022 | $59.31 | $62.72 | $59.31 | $61.40 | +2.71% | 5,533,820 |
| Jan 31, 2022 | $57.22 | $60.27 | $57.01 | $59.78 | +4.56% | 5,596,786 |
| Jan 24, 2022 | $59.21 | $59.21 | $54.76 | $57.18 | -4.36% | 9,499,498 |
| Jan 18, 2022 | $61.62 | $62.13 | $59.25 | $59.78 | -3.41% | 4,289,447 |
| Jan 10, 2022 | $61.82 | $62.71 | $60.39 | $61.90 | +0.13% | 5,406,379 |
| Jan 3, 2022 | $61.82 | $64.13 | $61.44 | $61.82 | -0.57% | 6,564,910 |
| Dec 27, 2021 | $60.26 | $62.39 | $59.96 | $62.17 | +3.01% | 3,715,996 |
| Dec 20, 2021 | $57.92 | $61.08 | $57.29 | $60.35 | +3.32% | 2,688,481 |
| Dec 13, 2021 | $59.42 | $60.09 | $57.01 | $58.42 | -1.82% | 5,886,422 |
| Dec 6, 2021 | $60.32 | $61.37 | $58.15 | $59.50 | -0.46% | 7,305,871 |
| Nov 29, 2021 | $58.47 | $61.28 | $57.25 | $59.77 | +2.58% | 7,872,721 |
| Nov 22, 2021 | $59.01 | $60.60 | $57.17 | $58.27 | -0.69% | 7,130,935 |
| Nov 15, 2021 | $57.73 | $59.58 | $57.41 | $58.67 | +1.88% | 5,760,963 |
| Nov 8, 2021 | $57.56 | $58.34 | $55.96 | $57.59 | +0.27% | 4,371,206 |
| Nov 1, 2021 | $55.15 | $58.51 | $54.71 | $57.43 | +4.70% | 5,948,957 |
| Oct 25, 2021 | $53.96 | $55.22 | $53.88 | $54.86 | +1.64% | 3,065,956 |
| Oct 18, 2021 | $53.10 | $54.33 | $52.58 | $53.97 | +1.05% | 2,005,917 |
| Oct 11, 2021 | $52.30 | $54.84 | $52.05 | $53.41 | +2.32% | 2,984,541 |
| Oct 4, 2021 | $51.91 | $53.24 | $50.81 | $52.20 | +0.36% | 3,707,949 |
| Sep 27, 2021 | $49.68 | $52.08 | $49.65 | $52.02 | +4.61% | 4,123,609 |
| Sep 20, 2021 | $48.14 | $50.61 | $47.69 | $49.73 | +2.14% | 2,935,718 |
| Sep 13, 2021 | $49.16 | $49.38 | $48.02 | $48.68 | -0.54% | 3,552,251 |
| Sep 7, 2021 | $50.30 | $50.42 | $48.95 | $48.95 | -3.13% | 2,575,232 |
| Aug 30, 2021 | $49.10 | $50.89 | $48.61 | $50.53 | +3.13% | 4,352,923 |
| Aug 23, 2021 | $47.46 | $49.51 | $46.57 | $49.00 | +3.68% | 3,024,786 |
| Aug 16, 2021 | $47.70 | $47.97 | $46.27 | $47.26 | -1.46% | 2,639,996 |
| Aug 9, 2021 | $46.83 | $48.23 | $46.26 | $47.96 | +2.57% | 3,117,815 |
| Aug 2, 2021 | $46.21 | $47.18 | $45.34 | $46.76 | +1.34% | 3,840,793 |
| Jul 26, 2021 | $47.02 | $47.39 | $46.07 | $46.14 | -1.92% | 2,851,406 |
| Jul 19, 2021 | $45.79 | $47.72 | $44.97 | $47.04 | +1.27% | 3,790,461 |
| Jul 12, 2021 | $47.92 | $47.98 | $46.35 | $46.45 | -3.33% | 4,021,807 |
| Jul 6, 2021 | $49.52 | $49.52 | $47.51 | $48.05 | -2.44% | 2,758,964 |
| Jun 28, 2021 | $48.06 | $49.43 | $46.95 | $49.25 | +2.43% | 5,912,613 |
| Jun 21, 2021 | $43.92 | $49.26 | $43.68 | $48.08 | +10.36% | 6,128,880 |
| Jun 14, 2021 | $45.06 | $45.35 | $43.37 | $43.57 | -3.25% | 4,173,058 |
| Jun 7, 2021 | $43.40 | $45.32 | $43.18 | $45.04 | +4.07% | 2,633,537 |
| Jun 1, 2021 | $44.46 | $44.98 | $42.52 | $43.28 | -1.41% | 2,983,702 |
| May 24, 2021 | $43.73 | $45.18 | $43.11 | $43.90 | +0.43% | 4,062,366 |
| May 17, 2021 | $43.01 | $44.63 | $42.77 | $43.71 | +0.91% | 2,973,421 |
| May 10, 2021 | $43.65 | $44.34 | $42.12 | $43.32 | -0.43% | 4,496,761 |
| May 3, 2021 | $46.43 | $46.62 | $43.16 | $43.50 | -5.73% | 3,807,920 |
| Apr 26, 2021 | $46.86 | $47.34 | $45.41 | $46.15 | -0.63% | 3,893,912 |
| Apr 19, 2021 | $44.33 | $46.97 | $44.04 | $46.44 | +5.00% | 3,091,809 |
| Apr 12, 2021 | $44.54 | $45.01 | $42.64 | $44.23 | -1.08% | 4,224,577 |
| Apr 5, 2021 | $43.61 | $45.52 | $43.13 | $44.71 | +3.76% | 5,410,833 |
| Mar 29, 2021 | $42.27 | $43.49 | $41.86 | $43.09 | +1.55% | 3,349,859 |
| Mar 22, 2021 | $45.30 | $46.56 | $41.46 | $42.43 | -6.94% | 4,163,007 |
| Mar 15, 2021 | $45.85 | $47.67 | $45.03 | $45.60 | -0.15% | 5,477,625 |
| Mar 8, 2021 | $44.06 | $46.66 | $43.86 | $45.67 | +4.69% | 5,310,664 |
| Mar 1, 2021 | $43.52 | $45.69 | $42.90 | $43.62 | +1.07% | 4,927,694 |
| Feb 22, 2021 | $44.80 | $47.10 | $43.06 | $43.16 | -2.88% | 9,899,238 |
| Feb 16, 2021 | $44.69 | $45.17 | $43.12 | $44.44 | -0.59% | 2,311,427 |
| Feb 8, 2021 | $43.31 | $45.00 | $43.31 | $44.70 | +2.57% | 4,403,807 |
| Feb 1, 2021 | $39.94 | $43.94 | $39.94 | $43.58 | +10.19% | 5,102,321 |
| Jan 25, 2021 | $39.85 | $41.78 | $38.63 | $39.55 | -0.98% | 5,303,979 |
| Jan 19, 2021 | $39.39 | $41.20 | $38.67 | $39.94 | +2.27% | 4,175,394 |
| Jan 11, 2021 | $40.29 | $41.39 | $38.18 | $39.06 | -4.24% | 3,584,382 |
| Jan 4, 2021 | $41.73 | $41.77 | $39.46 | $40.79 | -2.61% | 3,839,277 |
| Dec 28, 2020 | $41.06 | $42.94 | $40.98 | $41.88 | +2.23% | 4,036,071 |
| Dec 21, 2020 | $40.30 | $41.05 | $38.95 | $40.97 | +0.02% | 3,327,732 |
| Dec 14, 2020 | $42.24 | $43.10 | $40.25 | $40.96 | -2.65% | 4,654,237 |
| Dec 7, 2020 | $42.46 | $43.99 | $41.05 | $42.07 | -1.05% | 3,632,699 |
| Nov 30, 2020 | $41.40 | $43.91 | $40.49 | $42.52 | +1.55% | 5,996,130 |
| Nov 23, 2020 | $40.18 | $42.81 | $40.14 | $41.87 | +4.41% | 4,806,266 |
| Nov 16, 2020 | $41.59 | $42.34 | $39.79 | $40.10 | -1.97% | 3,820,289 |
| Nov 9, 2020 | $41.07 | $43.02 | $39.45 | $40.91 | +5.34% | 5,782,013 |
| Nov 2, 2020 | $35.80 | $38.85 | $35.00 | $38.83 | +9.33% | 3,392,978 |
| Oct 26, 2020 | $36.43 | $36.43 | $34.45 | $35.52 | -3.03% | 3,403,139 |
| Oct 19, 2020 | $35.82 | $36.84 | $34.80 | $36.63 | +2.99% | 2,497,800 |
| Oct 12, 2020 | $36.46 | $37.33 | $35.07 | $35.57 | -2.66% | 2,729,332 |
| Oct 5, 2020 | $36.46 | $37.59 | $36.22 | $36.54 | +0.27% | 3,215,496 |
| Sep 28, 2020 | $35.15 | $36.97 | $34.37 | $36.44 | +4.93% | 5,523,108 |
| Sep 21, 2020 | $34.42 | $35.05 | $33.17 | $34.73 | -0.42% | 3,891,887 |
| Sep 14, 2020 | $36.28 | $37.02 | $34.61 | $34.88 | -2.93% | 4,680,535 |
| Sep 8, 2020 | $37.14 | $37.78 | $35.47 | $35.93 | -3.77% | 2,782,204 |
| Aug 31, 2020 | $39.39 | $39.47 | $37.01 | $37.34 | -5.64% | 2,945,301 |
| Aug 24, 2020 | $37.68 | $40.02 | $37.36 | $39.57 | +5.75% | 7,750,328 |
| Aug 17, 2020 | $36.95 | $37.72 | $36.07 | $37.42 | +1.44% | 4,276,633 |
| Aug 10, 2020 | $34.32 | $38.38 | $34.07 | $36.89 | +1.76% | 5,004,082 |
| Aug 3, 2020 | $35.12 | $37.06 | $34.58 | $36.25 | +4.04% | 4,146,282 |
| Jul 27, 2020 | $34.44 | $35.49 | $33.74 | $34.84 | +1.03% | 2,942,527 |
| Jul 20, 2020 | $35.25 | $35.96 | $33.54 | $34.49 | -1.76% | 5,033,189 |
| Jul 13, 2020 | $34.17 | $36.78 | $32.44 | $35.11 | +4.11% | 5,365,819 |
| Jul 6, 2020 | $32.88 | $33.77 | $31.04 | $33.72 | +4.22% | 8,440,968 |
| Jun 29, 2020 | $30.49 | $32.89 | $29.86 | $32.35 | +6.68% | 7,022,260 |
| Jun 22, 2020 | $32.44 | $32.74 | $29.33 | $30.33 | -6.68% | 8,701,470 |
| Jun 15, 2020 | $34.61 | $37.20 | $32.44 | $32.50 | -8.90% | 7,533,413 |
| Jun 8, 2020 | $36.87 | $38.54 | $33.27 | $35.68 | -1.68% | 9,215,010 |
| Jun 1, 2020 | $34.19 | $37.22 | $33.91 | $36.29 | +6.52% | 8,015,942 |
| May 26, 2020 | $33.82 | $35.26 | $32.73 | $34.06 | +5.29% | 7,015,489 |
| May 18, 2020 | $31.01 | $33.56 | $30.21 | $32.35 | +9.01% | 6,583,627 |
| May 11, 2020 | $29.68 | $30.33 | $27.32 | $29.68 | -1.69% | 8,100,688 |
| May 4, 2020 | $30.07 | $32.33 | $29.69 | $30.19 | -1.60% | 7,760,567 |
| Apr 27, 2020 | $27.33 | $32.08 | $27.24 | $30.68 | +13.74% | 12,906,388 |
| Apr 20, 2020 | $24.25 | $29.47 | $23.92 | $26.98 | +8.54% | 14,779,823 |
| Apr 13, 2020 | $24.14 | $25.01 | $21.73 | $24.85 | +1.44% | 12,065,553 |
| Apr 6, 2020 | $22.67 | $24.78 | $21.34 | $24.50 | +13.95% | 15,040,083 |
| Mar 30, 2020 | $26.65 | $27.52 | $20.59 | $21.50 | -19.98% | 10,507,682 |
| Mar 23, 2020 | $22.75 | $27.33 | $19.75 | $26.87 | +18.83% | 11,334,672 |
| Mar 16, 2020 | $24.24 | $25.39 | $18.00 | $22.61 | -16.33% | 15,851,557 |
| Mar 9, 2020 | $32.48 | $33.37 | $23.11 | $27.03 | -21.61% | 20,970,456 |
| Mar 2, 2020 | $38.72 | $38.94 | $33.46 | $34.48 | -10.22% | 9,419,525 |
| Feb 24, 2020 | $44.91 | $45.04 | $36.71 | $38.40 | -15.76% | 11,062,863 |
| Feb 18, 2020 | $45.87 | $46.54 | $45.29 | $45.59 | -1.02% | 2,599,352 |
| Feb 10, 2020 | $45.64 | $47.11 | $45.64 | $46.06 | +0.45% | 4,840,289 |
| Feb 3, 2020 | $46.34 | $47.04 | $44.91 | $45.85 | -0.32% | 3,988,661 |
| Jan 27, 2020 | $45.80 | $46.94 | $45.46 | $46.00 | -0.93% | 5,516,844 |
| Jan 21, 2020 | $47.32 | $48.12 | $46.05 | $46.43 | -1.71% | 3,857,057 |
| Jan 13, 2020 | $44.91 | $47.41 | $44.49 | $47.24 | +5.26% | 6,257,094 |
| Jan 6, 2020 | $45.05 | $45.67 | $43.92 | $44.88 | -0.80% | 4,709,268 |
| Dec 30, 2019 | $45.07 | $45.94 | $42.09 | $45.24 | +0.11% | 3,072,602 |
| Dec 23, 2019 | $45.25 | $45.45 | $44.87 | $45.19 | +0.02% | 971,479 |
| Dec 16, 2019 | $43.41 | $45.76 | $43.01 | $45.18 | +4.81% | 5,037,193 |
| Dec 9, 2019 | $44.04 | $44.76 | $42.77 | $43.11 | -2.40% | 3,252,254 |
| Dec 2, 2019 | $44.20 | $44.67 | $42.83 | $44.17 | -0.35% | 4,418,502 |
| Nov 25, 2019 | $43.38 | $44.95 | $43.16 | $44.33 | +2.64% | 2,295,751 |
| Nov 18, 2019 | $42.96 | $44.70 | $42.29 | $43.19 | +0.83% | 3,247,513 |
| Nov 11, 2019 | $39.30 | $43.33 | $37.83 | $42.83 | +9.31% | 4,697,560 |
| Nov 4, 2019 | $41.26 | $41.68 | $38.57 | $39.19 | -5.00% | 4,084,155 |
| Oct 28, 2019 | $41.12 | $41.87 | $40.06 | $41.25 | +1.33% | 4,786,877 |
| Oct 21, 2019 | $40.92 | $41.27 | $39.27 | $40.71 | -0.10% | 3,356,431 |
| Oct 14, 2019 | $40.65 | $41.00 | $39.45 | $40.75 | +0.14% | 3,359,795 |
| Oct 7, 2019 | $40.88 | $41.24 | $39.63 | $40.69 | -0.55% | 2,914,251 |
| Sep 30, 2019 | $40.20 | $41.50 | $38.93 | $40.92 | +1.98% | 3,678,734 |
| Sep 23, 2019 | $41.33 | $42.08 | $39.87 | $40.12 | -3.16% | 2,191,352 |
| Sep 16, 2019 | $41.44 | $42.27 | $40.36 | $41.43 | -0.47% | 3,613,605 |
| Sep 9, 2019 | $42.25 | $42.32 | $40.61 | $41.62 | -1.05% | 2,799,039 |
| Sep 3, 2019 | $40.87 | $42.24 | $40.58 | $42.07 | +2.52% | 1,961,358 |
| Aug 26, 2019 | $39.40 | $41.07 | $38.96 | $41.03 | +5.43% | 3,448,728 |
| Aug 19, 2019 | $40.59 | $41.24 | $38.34 | $38.92 | -3.04% | 3,795,206 |
| Aug 12, 2019 | $40.42 | $40.62 | $38.63 | $40.14 | -0.58% | 3,886,464 |
| Aug 5, 2019 | $38.31 | $40.76 | $36.21 | $40.38 | +4.05% | 5,024,326 |
| Jul 29, 2019 | $39.13 | $39.88 | $38.27 | $38.80 | -0.60% | 4,007,685 |
| Jul 22, 2019 | $38.03 | $39.21 | $37.42 | $39.04 | +3.06% | 2,306,704 |
| Jul 15, 2019 | $37.83 | $38.67 | $37.51 | $37.88 | +0.42% | 3,056,688 |
| Jul 8, 2019 | $36.39 | $38.07 | $36.01 | $37.72 | +2.76% | 2,540,383 |
| Jul 1, 2019 | $37.10 | $37.90 | $35.75 | $36.71 | -0.19% | 2,226,467 |
| Jun 24, 2019 | $37.26 | $37.40 | $35.18 | $36.78 | -1.29% | 4,434,209 |
| Jun 17, 2019 | $35.97 | $37.53 | $35.59 | $37.26 | +3.72% | 5,427,865 |
| Jun 10, 2019 | $37.56 | $37.94 | $35.81 | $35.92 | -4.14% | 2,305,524 |
| Jun 3, 2019 | $36.70 | $37.73 | $35.80 | $37.48 | +2.12% | 3,682,465 |
| May 28, 2019 | $37.70 | $37.99 | $35.26 | $36.70 | -2.12% | 3,614,592 |
| May 20, 2019 | $37.14 | $38.34 | $36.84 | $37.50 | +0.34% | 2,332,426 |
| May 13, 2019 | $37.06 | $38.01 | $36.33 | $37.37 | -1.32% | 4,414,500 |
| May 6, 2019 | $37.85 | $38.93 | $36.46 | $37.87 | -1.53% | 4,287,544 |
| Apr 29, 2019 | $37.76 | $38.65 | $36.94 | $38.46 | +2.01% | 3,179,694 |
| Apr 22, 2019 | $36.91 | $37.85 | $36.04 | $37.70 | +1.86% | 2,012,378 |
| Apr 15, 2019 | $36.77 | $37.55 | $36.33 | $37.01 | +0.29% | 3,071,196 |
| Apr 8, 2019 | $36.09 | $37.46 | $35.72 | $36.91 | +1.73% | 3,271,412 |
| Apr 1, 2019 | $34.66 | $36.36 | $34.40 | $36.28 | +5.28% | 4,148,302 |
| Mar 25, 2019 | $33.57 | $34.91 | $32.87 | $34.46 | +2.67% | 3,950,977 |
| Mar 18, 2019 | $34.38 | $34.78 | $33.47 | $33.56 | -2.40% | 4,997,724 |
| Mar 11, 2019 | $32.20 | $35.13 | $31.91 | $34.39 | +6.61% | 6,688,731 |
| Mar 4, 2019 | $33.07 | $33.87 | $32.03 | $32.26 | -2.32% | 7,772,140 |
| Feb 25, 2019 | $31.54 | $33.11 | $28.93 | $33.02 | +4.38% | 7,054,789 |
| Feb 19, 2019 | $31.02 | $31.88 | $30.03 | $31.64 | +2.39% | 4,975,593 |
| Feb 11, 2019 | $30.57 | $31.11 | $29.94 | $30.90 | +0.96% | 4,460,146 |
| Feb 4, 2019 | $30.98 | $31.72 | $29.76 | $30.60 | -1.61% | 4,899,563 |
| Jan 28, 2019 | $30.56 | $31.48 | $29.68 | $31.11 | +1.25% | 7,561,199 |
| Jan 22, 2019 | $31.35 | $31.59 | $29.53 | $30.72 | -2.47% | 4,586,651 |
| Jan 14, 2019 | $31.37 | $32.19 | $29.98 | $31.50 | -0.53% | 9,377,157 |
| Jan 7, 2019 | $31.40 | $32.31 | $30.55 | $31.67 | +1.80% | 5,309,702 |
| Dec 31, 2018 | $29.41 | $31.53 | $28.86 | $31.11 | +6.39% | 3,504,911 |
| Dec 24, 2018 | $27.63 | $29.65 | $27.05 | $29.24 | +4.83% | 2,838,630 |
| Dec 17, 2018 | $30.63 | $31.21 | $27.71 | $27.89 | -9.48% | 6,327,138 |
| Dec 10, 2018 | $31.71 | $32.33 | $30.51 | $30.81 | -3.21% | 5,180,252 |
| Dec 3, 2018 | $29.83 | $32.01 | $28.71 | $31.83 | +8.59% | 7,418,215 |
| Nov 26, 2018 | $29.37 | $30.76 | $28.53 | $29.32 | +0.27% | 7,253,479 |
| Nov 19, 2018 | $31.01 | $31.44 | $27.95 | $29.24 | -5.98% | 8,842,917 |
| Nov 12, 2018 | $32.39 | $32.54 | $30.16 | $31.10 | -3.15% | 6,044,351 |
| Nov 5, 2018 | $33.56 | $34.58 | $31.63 | $32.11 | -3.80% | 6,171,598 |
| Oct 29, 2018 | $31.39 | $33.92 | $30.22 | $33.38 | +7.40% | 4,604,311 |
| Oct 22, 2018 | $33.38 | $33.70 | $30.83 | $31.08 | -6.64% | 7,641,778 |
| Oct 15, 2018 | $32.41 | $34.23 | $32.26 | $33.29 | +2.86% | 7,468,927 |
| Oct 8, 2018 | $35.09 | $35.22 | $32.09 | $32.36 | -7.42% | 4,340,422 |
| Oct 1, 2018 | $36.76 | $36.98 | $34.40 | $34.96 | -4.38% | 3,717,047 |
| Sep 24, 2018 | $36.56 | $36.97 | $35.59 | $36.56 | -0.59% | 4,124,492 |
| Sep 17, 2018 | $35.23 | $38.47 | $34.96 | $36.78 | +4.18% | 5,790,064 |
| Sep 10, 2018 | $34.66 | $35.72 | $34.25 | $35.30 | +2.25% | 10,517,637 |
| Sep 4, 2018 | $36.31 | $36.92 | $34.45 | $34.53 | -4.98% | 4,000,858 |
| Aug 27, 2018 | $36.33 | $37.05 | $36.02 | $36.34 | +0.52% | 3,622,833 |
| Aug 20, 2018 | $34.69 | $36.31 | $34.00 | $36.15 | +4.61% | 3,471,236 |
| Aug 13, 2018 | $35.29 | $36.17 | $34.11 | $34.56 | -2.09% | 5,904,321 |
| Aug 6, 2018 | $34.58 | $35.48 | $31.27 | $35.29 | +2.66% | 7,681,855 |
| Jul 30, 2018 | $33.99 | $35.02 | $33.27 | $34.38 | +1.54% | 3,436,177 |
| Jul 23, 2018 | $37.64 | $37.75 | $33.57 | $33.86 | -9.82% | 4,711,928 |
| Jul 16, 2018 | $37.60 | $38.03 | $36.90 | $37.54 | -0.42% | 2,174,391 |
| Jul 9, 2018 | $38.01 | $38.69 | $36.36 | $37.70 | -0.75% | 5,206,673 |
| Jul 2, 2018 | $36.51 | $38.03 | $35.16 | $37.99 | +4.07% | 3,433,539 |
| Jun 25, 2018 | $34.70 | $37.35 | $34.35 | $36.50 | +5.12% | 6,990,941 |
| Jun 18, 2018 | $33.71 | $34.79 | $32.63 | $34.72 | +2.14% | 6,422,223 |
| Jun 11, 2018 | $31.56 | $34.24 | $31.10 | $34.00 | +8.03% | 5,699,409 |
| Jun 4, 2018 | $31.66 | $32.39 | $30.38 | $31.47 | -0.47% | 6,911,540 |
| May 29, 2018 | $30.11 | $31.96 | $29.79 | $31.62 | +4.31% | 5,678,295 |
| May 21, 2018 | $31.36 | $31.79 | $30.18 | $30.31 | -3.32% | 4,725,709 |
| May 14, 2018 | $30.17 | $31.39 | $28.93 | $31.35 | +3.94% | 6,172,810 |
| May 7, 2018 | $32.33 | $32.36 | $29.23 | $30.16 | -6.55% | 8,129,379 |
| Apr 30, 2018 | $28.95 | $32.51 | $28.48 | $32.28 | +11.40% | 24,126,053 |
| Apr 23, 2018 | $30.10 | $30.67 | $28.92 | $28.97 | -3.44% | 6,247,313 |
| Apr 16, 2018 | $28.96 | $30.30 | $28.61 | $30.00 | +4.16% | 3,409,314 |
| Apr 9, 2018 | $29.46 | $29.54 | $28.31 | $28.80 | -1.55% | 4,887,159 |
| Apr 2, 2018 | $30.41 | $30.51 | $27.89 | $29.26 | -3.53% | 7,280,679 |
| Mar 26, 2018 | $30.48 | $30.87 | $29.90 | $30.33 | +1.05% | 6,621,078 |
| Mar 19, 2018 | $31.80 | $32.02 | $29.63 | $30.01 | -6.52% | 9,050,426 |
| Mar 12, 2018 | $32.72 | $32.89 | $30.99 | $32.11 | -1.42% | 3,970,851 |
| Mar 5, 2018 | $32.13 | $33.04 | $31.22 | $32.57 | +0.82% | 5,728,761 |
| Feb 26, 2018 | $33.97 | $34.20 | $30.72 | $32.30 | -4.31% | 6,186,409 |
| Feb 20, 2018 | $34.16 | $34.75 | $33.53 | $33.76 | -1.63% | 7,710,190 |
| Feb 12, 2018 | $33.64 | $36.34 | $33.43 | $34.32 | +2.68% | 7,544,779 |
| Feb 5, 2018 | $37.75 | $37.75 | $31.89 | $33.43 | -12.03% | 7,836,387 |
| Jan 29, 2018 | $36.83 | $38.62 | $36.54 | $38.00 | +2.77% | 6,058,336 |
| Jan 22, 2018 | $35.72 | $37.89 | $35.19 | $36.97 | +3.10% | 7,951,299 |
| Jan 16, 2018 | $34.29 | $35.89 | $33.96 | $35.86 | +5.01% | 5,756,676 |
| Jan 8, 2018 | $33.37 | $34.62 | $32.69 | $34.15 | +1.82% | 11,075,233 |
| Jan 2, 2018 | $33.86 | $34.58 | $32.56 | $33.54 | -0.12% | 4,746,959 |
| Dec 26, 2017 | $33.08 | $34.32 | $33.08 | $33.58 | -0.61% | 3,152,807 |
| Dec 18, 2017 | $34.85 | $35.27 | $33.35 | $33.79 | -2.72% | 8,498,651 |
| Dec 11, 2017 | $34.16 | $35.35 | $33.01 | $34.73 | +2.02% | 8,811,058 |
| Dec 4, 2017 | $35.54 | $36.23 | $32.55 | $34.04 | -3.40% | 12,037,110 |
| Nov 27, 2017 | $38.16 | $38.29 | $34.61 | $35.24 | -7.75% | 19,139,616 |
| Nov 20, 2017 | $38.17 | $38.95 | $37.88 | $38.20 | +0.39% | 4,694,578 |
| Nov 13, 2017 | $36.65 | $38.26 | $34.84 | $38.06 | +3.36% | 11,326,789 |
| Nov 6, 2017 | $37.25 | $38.54 | $36.20 | $36.82 | -1.11% | 7,507,705 |
| Oct 30, 2017 | $37.71 | $38.14 | $36.66 | $37.23 | -1.61% | 5,865,434 |
| Oct 23, 2017 | $39.62 | $39.74 | $36.65 | $37.84 | -4.77% | 7,796,615 |
| Oct 16, 2017 | $38.91 | $40.44 | $38.78 | $39.74 | +2.33% | 4,817,220 |
| Oct 9, 2017 | $39.80 | $39.91 | $37.94 | $38.83 | -2.35% | 5,378,997 |
| Oct 2, 2017 | $37.36 | $40.43 | $36.83 | $39.77 | +6.20% | 13,989,077 |
| Sep 25, 2017 | $36.98 | $37.84 | $35.64 | $37.45 | +1.41% | 8,804,114 |
| Sep 18, 2017 | $38.07 | $38.55 | $36.32 | $36.93 | -3.17% | 15,282,658 |
| Sep 11, 2017 | $38.62 | $39.00 | $37.58 | $38.13 | -0.36% | 12,051,219 |
| Sep 5, 2017 | $38.34 | $38.78 | $36.90 | $38.27 | +0.03% | 5,489,709 |
| Aug 28, 2017 | $37.18 | $39.01 | $36.54 | $38.26 | +3.35% | 3,412,541 |
| Aug 21, 2017 | $33.61 | $38.34 | $33.51 | $37.02 | +10.12% | 10,448,383 |
| Aug 14, 2017 | $34.20 | $34.33 | $33.14 | $33.62 | -1.18% | 6,343,769 |
| Aug 7, 2017 | $34.59 | $34.82 | $32.44 | $34.03 | -1.62% | 6,093,929 |
| Jul 31, 2017 | $34.52 | $34.85 | $33.91 | $34.59 | +0.69% | 4,930,043 |
| Jul 24, 2017 | $33.66 | $34.61 | $33.13 | $34.35 | +2.07% | 8,173,001 |
| Jul 17, 2017 | $33.42 | $33.76 | $32.43 | $33.65 | +1.05% | 7,610,939 |
| Jul 10, 2017 | $34.14 | $34.34 | $32.83 | $33.30 | -2.41% | 6,729,324 |
| Jul 3, 2017 | $36.13 | $36.37 | $33.39 | $34.12 | -5.22% | 9,621,546 |
| Jun 26, 2017 | $34.85 | $36.44 | $34.26 | $36.00 | +3.92% | 6,731,948 |
| Jun 19, 2017 | $34.29 | $34.99 | $33.81 | $34.64 | +1.85% | 9,715,479 |
| Jun 12, 2017 | $35.81 | $36.35 | $33.93 | $34.02 | -5.49% | 4,769,408 |
| Jun 5, 2017 | $36.23 | $36.55 | $35.11 | $35.99 | -0.92% | 8,319,904 |
| May 30, 2017 | $31.10 | $36.36 | $30.99 | $36.33 | +16.97% | 15,284,287 |
| May 22, 2017 | $30.45 | $31.74 | $30.21 | $31.06 | +2.40% | 7,960,274 |
| May 15, 2017 | $32.78 | $32.93 | $30.23 | $30.33 | -6.94% | 17,109,448 |
| May 8, 2017 | $33.31 | $34.31 | $32.59 | $32.59 | -1.78% | 2,457,773 |
| May 1, 2017 | $34.69 | $34.69 | $32.49 | $33.18 | -3.63% | 1,513,833 |
| Apr 24, 2017 | $34.56 | $34.80 | $33.72 | $34.43 | +1.10% | 2,424,281 |
| Apr 17, 2017 | $32.32 | $34.40 | $32.11 | $34.05 | +5.38% | 1,713,418 |
| Apr 10, 2017 | $33.39 | $33.56 | $31.28 | $32.31 | -3.41% | 1,556,158 |
| Apr 3, 2017 | $33.57 | $34.29 | $33.34 | $33.45 | -0.35% | 2,437,743 |
| Mar 27, 2017 | $32.45 | $33.73 | $32.42 | $33.57 | +1.31% | 1,207,768 |
| Mar 20, 2017 | $33.74 | $33.87 | $32.24 | $33.14 | -1.72% | 2,607,696 |
| Mar 13, 2017 | $34.40 | $34.61 | $32.95 | $33.72 | -1.58% | 7,791,082 |
| Mar 6, 2017 | $32.01 | $34.57 | $31.96 | $34.26 | +6.15% | 4,352,562 |
| Feb 27, 2017 | $32.76 | $32.91 | $30.12 | $32.28 | -1.05% | 2,765,246 |
| Feb 21, 2017 | $31.41 | $33.53 | $31.41 | $32.62 | +3.82% | 2,335,524 |
| Feb 13, 2017 | $31.72 | $31.92 | $30.09 | $31.42 | -0.62% | 1,361,060 |
| Feb 6, 2017 | $29.69 | $31.62 | $28.92 | $31.62 | +5.75% | 2,462,830 |
| Jan 30, 2017 | $29.87 | $30.11 | $27.80 | $29.90 | -0.56% | 3,085,409 |
| Jan 23, 2017 | $27.98 | $30.72 | $27.78 | $30.06 | +7.45% | 4,659,103 |
| Jan 17, 2017 | $29.51 | $29.71 | $27.08 | $27.98 | -5.95% | 4,275,873 |
| Jan 9, 2017 | $30.62 | $30.97 | $29.29 | $29.75 | -4.39% | 736,694 |
| Jan 3, 2017 | $31.06 | $31.98 | $30.56 | $31.12 | +1.02% | 855,923 |
| Dec 27, 2016 | $30.89 | $31.73 | $30.47 | $30.80 | -0.57% | 444,024 |
| Dec 19, 2016 | $30.43 | $31.45 | $30.19 | $30.98 | +1.55% | 948,352 |
| Dec 12, 2016 | $30.55 | $30.84 | $29.38 | $30.51 | -0.54% | 1,929,933 |
| Dec 5, 2016 | $30.12 | $31.20 | $30.12 | $30.67 | +1.79% | 957,394 |
| Nov 28, 2016 | $31.12 | $31.64 | $29.51 | $30.13 | -3.62% | 923,098 |
| Nov 21, 2016 | $32.34 | $32.35 | $30.40 | $31.26 | -3.49% | 1,037,111 |
| Nov 14, 2016 | $29.08 | $32.59 | $28.51 | $32.39 | – | 2,159,730 |
Seasonality
FWONK 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% | -0.3% | -1.3% | 2.8% | 1.9% | 4.6% | 2.4% | 2.7% | -2.9% | 0.1% | 3.0% | 1.0% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -11.7% | 5.3% | -7.2% | 1.1% | 5.6% | 4.8% | 3.1% | 1.9% | -7.6% | 0.1% | ||
| 2025 | 3.3% | 0.8% | -6.7% | -1.5% | 8.9% | 8.3% | -4.0% | -0.4% | 4.6% | -4.4% | -3.9% | 2.6% |
| 2024 | 6.5% | 8.2% | -9.8% | 6.7% | 6.0% | -3.1% | 12.6% | -3.5% | -0.8% | 3.1% | 10.7% | 4.9% |
| 2023 | 18.4% | -4.1% | 10.3% | -3.5% | -2.5% | 6.9% | -0.2% | -5.2% | -9.4% | 3.8% | -1.6% | -0.8% |
| 2022 | -4.8% | 0.8% | 15.0% | -10.8% | -0.1% | 1.9% | 6.8% | -6.0% | -8.1% | -1.3% | 5.6% | -1.9% |
| 2021 | -5.6% | 9.1% | -1.4% | 8.4% | -4.9% | 8.0% | -2.7% | 7.7% | 1.7% | 8.5% | 9.2% | 3.8% |
| 2020 | 1.8% | -16.5% | -30.3% | 18.2% | 7.6% | -8.5% | 11.8% | 10.0% | -7.0% | -0.4% | 15.6% | 2.0% |
| 2019 | 2.2% | -0.8% | 12.6% | 10.7% | -3.8% | 0.2% | 5.3% | 6.0% | -0.4% | 2.2% | 6.1% | 1.9% |
| 2018 | 10.3% | -12.6% | -6.3% | -4.3% | 7.0% | 17.6% | -5.1% | 4.9% | 0.6% | -11.1% | -9.9% | 3.0% |
| 2017 | -8.3% | 6.8% | 11.2% | 2.5% | -4.9% | 10.0% | -4.0% | 11.7% | -3.1% | 0.1% | -4.6% | -6.2% |