Guidewire Software, Inc. (GWRE) stock
GWRENYSEServices-Prepackaged SoftwareFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 11, 2026Score 8/30224% above fair value
$162.59+2.52 (+1.57%)
Close on Oct 30, 2026Market cap $13.33BP/E –Yield –
Price history
Guidewire Software share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$162.59
+1.57% on the day
52-week range
$102.30 – $242.00
-32.8% from the high
Change over 52 weeks
-31.2%
From $236.42 on Oct 30, 2025
Average volume
1.34M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $187.19 | $189.00 | $158.05 | $162.59 | -13.97% | 5,893,851 |
| Oct 19, 2026 | $167.90 | $191.99 | $167.60 | $189.00 | +11.93% | 5,658,237 |
| Oct 12, 2026 | $168.97 | $178.35 | $164.04 | $168.86 | +0.92% | 5,181,785 |
| Oct 5, 2026 | $152.52 | $168.13 | $152.52 | $167.32 | +9.97% | 6,705,302 |
| Sep 28, 2026 | $142.65 | $157.50 | $139.05 | $152.15 | +4.53% | 6,453,725 |
| Sep 21, 2026 | $145.92 | $155.45 | $143.86 | $145.56 | +0.88% | 4,749,016 |
| Sep 14, 2026 | $145.87 | $154.04 | $140.11 | $144.29 | +2.39% | 7,995,893 |
| Sep 8, 2026 | $160.52 | $161.81 | $137.44 | $140.92 | -13.24% | 8,213,423 |
| Aug 31, 2026 | $204.44 | $207.49 | $157.05 | $162.42 | -21.10% | 11,124,897 |
| Aug 24, 2026 | $187.82 | $207.47 | $181.50 | $205.85 | +8.81% | 6,033,396 |
| Aug 17, 2026 | $172.88 | $189.92 | $170.34 | $189.19 | +7.75% | 4,727,632 |
| Aug 10, 2026 | $169.50 | $183.98 | $169.50 | $175.59 | +2.97% | 5,652,464 |
| Aug 3, 2026 | $155.92 | $172.07 | $151.20 | $170.53 | +12.24% | 5,174,994 |
| Jul 27, 2026 | $142.31 | $170.00 | $141.76 | $151.94 | +9.92% | 6,402,571 |
| Jul 20, 2026 | $147.42 | $151.12 | $131.16 | $138.23 | -7.86% | 5,991,320 |
| Jul 13, 2026 | $138.47 | $152.19 | $132.34 | $150.02 | +10.20% | 7,786,362 |
| Jul 6, 2026 | $131.63 | $142.81 | $128.99 | $136.13 | +1.23% | 5,586,826 |
| Jun 29, 2026 | $124.29 | $136.13 | $118.53 | $134.47 | +10.69% | 6,067,316 |
| Jun 22, 2026 | $106.00 | $121.50 | $102.30 | $121.48 | +12.63% | 11,925,294 |
| Jun 15, 2026 | $123.85 | $126.61 | $106.41 | $107.86 | -11.99% | 10,796,143 |
| Jun 8, 2026 | $135.62 | $135.62 | $113.67 | $122.56 | -9.92% | 10,070,691 |
| Jun 1, 2026 | $158.92 | $173.18 | $131.13 | $136.06 | -10.88% | 12,940,316 |
| May 26, 2026 | $138.51 | $152.93 | $132.03 | $152.67 | +8.85% | 4,465,727 |
| May 18, 2026 | $128.19 | $145.00 | $128.13 | $140.26 | +7.78% | 9,125,635 |
| May 11, 2026 | $136.38 | $138.37 | $122.50 | $130.14 | -6.00% | 7,391,849 |
| May 4, 2026 | $141.91 | $147.46 | $130.71 | $138.45 | -1.99% | 5,049,466 |
| Apr 27, 2026 | $138.09 | $146.48 | $132.62 | $141.26 | +1.22% | 4,541,657 |
| Apr 20, 2026 | $140.01 | $149.58 | $126.08 | $139.56 | -0.57% | 6,339,174 |
| Apr 13, 2026 | $118.77 | $143.61 | $118.42 | $140.36 | +19.00% | 8,193,416 |
| Apr 6, 2026 | $151.14 | $151.62 | $115.57 | $117.95 | -21.78% | 9,652,026 |
| Mar 30, 2026 | $145.74 | $152.81 | $142.86 | $150.79 | +4.22% | 4,024,808 |
| Mar 23, 2026 | $155.56 | $161.00 | $143.21 | $144.68 | -7.02% | 4,929,416 |
| Mar 16, 2026 | $160.00 | $166.00 | $151.40 | $155.61 | -3.09% | 6,807,140 |
| Mar 9, 2026 | $166.34 | $168.12 | $153.75 | $160.57 | -4.92% | 7,544,475 |
| Mar 2, 2026 | $143.87 | $172.48 | $141.69 | $168.87 | +16.21% | 14,293,395 |
| Feb 23, 2026 | $125.50 | $146.33 | $120.74 | $145.32 | +13.83% | 11,469,304 |
| Feb 17, 2026 | $127.00 | $131.92 | $120.37 | $127.66 | +0.50% | 5,218,581 |
| Feb 9, 2026 | $127.60 | $134.90 | $122.90 | $127.03 | -0.90% | 9,200,200 |
| Feb 2, 2026 | $140.01 | $142.18 | $121.88 | $128.19 | -8.93% | 11,209,695 |
| Jan 26, 2026 | $160.32 | $163.46 | $140.25 | $140.76 | -12.04% | 6,753,766 |
| Jan 20, 2026 | $156.26 | $160.85 | $154.51 | $160.03 | +0.65% | 7,388,127 |
| Jan 12, 2026 | $185.07 | $185.07 | $158.80 | $158.99 | -14.15% | 8,665,532 |
| Jan 5, 2026 | $186.61 | $190.98 | $179.41 | $185.19 | -1.30% | 6,576,291 |
| Dec 29, 2025 | $204.95 | $206.53 | $187.54 | $187.63 | -8.68% | 3,140,272 |
| Dec 22, 2025 | $200.72 | $209.11 | $200.72 | $205.46 | +2.77% | 2,848,919 |
| Dec 15, 2025 | $204.43 | $204.60 | $189.34 | $199.92 | -2.53% | 8,262,394 |
| Dec 8, 2025 | $210.87 | $214.87 | $195.23 | $205.10 | -2.59% | 7,255,257 |
| Dec 1, 2025 | $213.44 | $229.85 | $204.08 | $210.55 | -2.51% | 5,745,937 |
| Nov 24, 2025 | $213.23 | $216.90 | $208.88 | $215.98 | +1.40% | 1,993,928 |
| Nov 17, 2025 | $222.54 | $223.28 | $207.88 | $212.99 | -4.28% | 3,371,947 |
| Nov 10, 2025 | $219.09 | $223.25 | $214.34 | $222.51 | +2.05% | 2,673,200 |
| Nov 3, 2025 | $231.85 | $231.85 | $213.25 | $218.04 | -6.68% | 3,620,615 |
| Oct 27, 2025 | $255.40 | $255.89 | $232.02 | $233.64 | -6.75% | 5,061,394 |
| Oct 20, 2025 | $245.70 | $255.80 | $244.48 | $250.54 | +2.56% | 2,503,371 |
| Oct 13, 2025 | $239.71 | $251.90 | $237.53 | $244.28 | +2.15% | 2,734,670 |
| Oct 6, 2025 | $230.08 | $240.85 | $224.05 | $239.14 | +3.97% | 3,085,040 |
| Sep 29, 2025 | $232.25 | $233.96 | $227.61 | $230.00 | -0.17% | 3,620,756 |
| Sep 22, 2025 | $244.55 | $246.09 | $230.15 | $230.39 | -5.87% | 3,228,563 |
| Sep 15, 2025 | $252.83 | $255.91 | $240.35 | $244.77 | -3.23% | 4,292,741 |
| Sep 8, 2025 | $261.28 | $264.13 | $250.39 | $252.94 | -2.98% | 4,393,699 |
| Sep 2, 2025 | $214.30 | $272.60 | $212.46 | $260.71 | +20.13% | 5,965,992 |
| Aug 25, 2025 | $214.70 | $221.11 | $210.17 | $217.02 | +1.42% | 2,797,048 |
| Aug 18, 2025 | $211.61 | $217.42 | $210.74 | $213.99 | +1.21% | 2,897,976 |
| Aug 11, 2025 | $212.44 | $215.26 | $205.63 | $211.43 | -0.86% | 3,246,233 |
| Aug 4, 2025 | $225.04 | $226.95 | $211.00 | $213.27 | -4.31% | 2,810,054 |
| Jul 28, 2025 | $223.75 | $229.98 | $218.27 | $222.88 | -0.22% | 2,952,851 |
| Jul 21, 2025 | $222.31 | $226.54 | $219.96 | $223.38 | +0.69% | 3,035,753 |
| Jul 14, 2025 | $220.65 | $224.54 | $219.31 | $221.84 | +0.77% | 2,876,921 |
| Jul 7, 2025 | $230.70 | $235.37 | $219.29 | $220.15 | -4.44% | 3,665,531 |
| Jun 30, 2025 | $236.89 | $237.95 | $224.91 | $230.38 | -2.13% | 2,912,292 |
| Jun 23, 2025 | $238.12 | $241.74 | $231.84 | $235.40 | -0.99% | 5,652,930 |
| Jun 16, 2025 | $254.53 | $256.48 | $235.58 | $237.75 | -6.09% | 4,322,742 |
| Jun 9, 2025 | $256.50 | $258.70 | $247.49 | $253.18 | -1.01% | 4,274,864 |
| Jun 2, 2025 | $215.35 | $263.20 | $208.85 | $255.77 | +18.95% | 10,323,985 |
| May 26, 2025 | $206.87 | $215.27 | $205.55 | $215.02 | +2.42% | 4,480,847 |
| May 19, 2025 | $215.25 | $216.36 | $205.50 | $209.94 | -3.27% | 3,670,261 |
| May 12, 2025 | $216.51 | $218.33 | $210.07 | $217.03 | +1.62% | 3,553,905 |
| May 5, 2025 | $208.36 | $217.40 | $206.33 | $213.57 | +1.85% | 2,546,735 |
| Apr 28, 2025 | $198.22 | $210.20 | $196.48 | $209.69 | +6.20% | 2,882,877 |
| Apr 21, 2025 | $189.44 | $201.51 | $181.00 | $197.44 | +3.19% | 3,484,440 |
| Apr 14, 2025 | $194.90 | $194.90 | $189.38 | $191.33 | +0.32% | 2,241,225 |
| Apr 7, 2025 | $168.63 | $192.15 | $165.08 | $190.72 | +9.45% | 4,822,641 |
| Mar 31, 2025 | $184.41 | $195.16 | $172.34 | $174.25 | -7.05% | 3,963,093 |
| Mar 24, 2025 | $195.15 | $201.00 | $185.97 | $187.47 | -2.12% | 3,340,712 |
| Mar 17, 2025 | $185.03 | $199.56 | $184.57 | $191.54 | +3.07% | 5,650,236 |
| Mar 10, 2025 | $170.04 | $186.52 | $165.95 | $185.84 | +7.27% | 7,481,795 |
| Mar 3, 2025 | $203.13 | $203.62 | $170.93 | $173.24 | -13.95% | 6,499,022 |
| Feb 24, 2025 | $203.65 | $204.47 | $196.45 | $201.32 | -1.17% | 5,155,824 |
| Feb 18, 2025 | $212.42 | $215.94 | $203.48 | $203.71 | -3.98% | 3,363,274 |
| Feb 10, 2025 | $213.89 | $219.59 | $211.99 | $212.15 | -0.65% | 4,384,757 |
| Feb 3, 2025 | $208.42 | $219.49 | $206.04 | $213.53 | +1.07% | 4,294,599 |
| Jan 27, 2025 | $202.50 | $215.46 | $200.13 | $211.27 | +2.58% | 6,454,018 |
| Jan 21, 2025 | $180.00 | $212.00 | $179.64 | $205.96 | +15.33% | 18,776,587 |
| Jan 13, 2025 | $169.43 | $181.06 | $167.62 | $178.58 | +4.41% | 4,017,320 |
| Jan 6, 2025 | $172.72 | $173.37 | $168.22 | $171.03 | -0.74% | 2,702,813 |
| Dec 30, 2024 | $170.68 | $172.94 | $167.05 | $172.31 | +0.63% | 4,182,627 |
| Dec 23, 2024 | $175.61 | $176.47 | $170.83 | $171.23 | -2.73% | 1,780,607 |
| Dec 16, 2024 | $172.43 | $178.57 | $168.51 | $176.03 | +1.89% | 8,078,279 |
| Dec 9, 2024 | $178.51 | $178.88 | $170.32 | $172.76 | -2.71% | 6,993,211 |
| Dec 2, 2024 | $202.39 | $209.15 | $173.01 | $177.57 | -12.48% | 8,905,314 |
| Nov 25, 2024 | $206.48 | $207.10 | $200.11 | $202.89 | +0.03% | 2,847,492 |
| Nov 18, 2024 | $192.96 | $202.99 | $191.52 | $202.82 | +5.51% | 3,251,570 |
| Nov 11, 2024 | $196.55 | $199.33 | $191.21 | $192.22 | -1.39% | 3,902,262 |
| Nov 4, 2024 | $185.42 | $196.65 | $184.55 | $194.93 | +4.78% | 3,611,536 |
| Oct 28, 2024 | $188.18 | $190.74 | $184.67 | $186.04 | -0.57% | 3,228,934 |
| Oct 21, 2024 | $188.78 | $190.11 | $185.39 | $187.11 | -1.05% | 3,137,381 |
| Oct 14, 2024 | $187.26 | $191.48 | $185.25 | $189.09 | +1.76% | 7,023,053 |
| Oct 7, 2024 | $183.68 | $187.85 | $181.72 | $185.82 | +0.87% | 4,035,557 |
| Sep 30, 2024 | $179.24 | $184.96 | $177.35 | $184.22 | +3.51% | 3,954,210 |
| Sep 23, 2024 | $174.59 | $179.13 | $173.34 | $177.97 | +1.97% | 3,601,864 |
| Sep 16, 2024 | $171.81 | $176.00 | $170.70 | $174.54 | +1.59% | 4,535,113 |
| Sep 9, 2024 | $163.21 | $171.95 | $162.72 | $171.81 | +6.24% | 4,849,467 |
| Sep 3, 2024 | $148.88 | $171.74 | $142.94 | $161.72 | +8.70% | 7,408,521 |
| Aug 26, 2024 | $146.15 | $149.40 | $145.69 | $148.77 | +2.02% | 3,083,297 |
| Aug 19, 2024 | $148.08 | $149.71 | $145.01 | $145.82 | -1.37% | 2,834,478 |
| Aug 12, 2024 | $146.91 | $148.69 | $144.66 | $147.84 | +0.79% | 2,485,938 |
| Aug 5, 2024 | $135.33 | $147.48 | $132.01 | $146.68 | +1.92% | 3,083,280 |
| Jul 29, 2024 | $149.09 | $153.85 | $142.41 | $143.91 | -2.77% | 4,287,837 |
| Jul 22, 2024 | $143.79 | $148.36 | $142.46 | $148.01 | +4.56% | 3,683,313 |
| Jul 15, 2024 | $139.00 | $143.60 | $138.14 | $141.56 | +2.53% | 3,249,007 |
| Jul 8, 2024 | $138.85 | $139.99 | $135.98 | $138.07 | -0.92% | 2,570,680 |
| Jul 1, 2024 | $137.36 | $140.56 | $136.68 | $139.35 | +1.06% | 1,630,562 |
| Jun 24, 2024 | $136.74 | $139.91 | $134.38 | $137.89 | +0.43% | 3,610,362 |
| Jun 17, 2024 | $132.77 | $137.95 | $131.82 | $137.30 | +3.13% | 2,858,989 |
| Jun 10, 2024 | $130.34 | $138.15 | $129.90 | $133.13 | +2.42% | 3,357,290 |
| Jun 3, 2024 | $114.64 | $132.36 | $107.65 | $129.98 | +14.10% | 8,242,706 |
| May 28, 2024 | $121.05 | $121.62 | $110.89 | $113.92 | -5.79% | 2,529,341 |
| May 20, 2024 | $123.16 | $125.35 | $118.59 | $120.92 | -1.63% | 2,068,211 |
| May 13, 2024 | $117.30 | $123.98 | $115.59 | $122.92 | +5.46% | 2,176,112 |
| May 6, 2024 | $114.36 | $117.99 | $114.29 | $116.56 | +2.86% | 1,767,416 |
| Apr 29, 2024 | $114.02 | $115.21 | $109.29 | $113.32 | -0.20% | 2,278,001 |
| Apr 22, 2024 | $108.72 | $115.23 | $107.52 | $113.55 | +5.49% | 2,144,902 |
| Apr 15, 2024 | $111.35 | $111.66 | $107.00 | $107.64 | -3.24% | 2,012,570 |
| Apr 8, 2024 | $116.24 | $117.99 | $110.85 | $111.25 | -3.71% | 2,173,424 |
| Apr 1, 2024 | $116.70 | $116.81 | $113.84 | $115.54 | -1.00% | 2,821,036 |
| Mar 25, 2024 | $113.00 | $117.25 | $112.85 | $116.71 | +2.79% | 2,717,379 |
| Mar 18, 2024 | $113.19 | $115.86 | $110.80 | $113.54 | +0.78% | 2,829,221 |
| Mar 11, 2024 | $116.95 | $117.44 | $112.27 | $112.66 | -4.24% | 3,354,381 |
| Mar 4, 2024 | $116.73 | $122.35 | $113.66 | $117.65 | +0.79% | 4,702,345 |
| Feb 26, 2024 | $120.35 | $121.74 | $116.73 | $116.73 | -2.95% | 5,238,952 |
| Feb 20, 2024 | $118.15 | $120.72 | $114.87 | $120.28 | +0.95% | 1,703,983 |
| Feb 12, 2024 | $117.29 | $120.71 | $113.34 | $119.15 | +1.35% | 2,217,151 |
| Feb 5, 2024 | $112.60 | $118.74 | $110.87 | $117.56 | +3.75% | 2,168,354 |
| Jan 29, 2024 | $111.64 | $114.93 | $111.63 | $113.31 | +1.99% | 2,512,234 |
| Jan 22, 2024 | $116.89 | $117.25 | $110.98 | $111.10 | -3.60% | 2,631,979 |
| Jan 16, 2024 | $112.10 | $115.26 | $108.42 | $115.25 | +2.15% | 2,810,156 |
| Jan 8, 2024 | $106.21 | $112.82 | $105.31 | $112.82 | +7.36% | 3,604,858 |
| Jan 2, 2024 | $107.81 | $108.28 | $102.66 | $105.09 | -3.62% | 4,416,434 |
| Dec 26, 2023 | $108.75 | $111.00 | $108.53 | $109.04 | +0.47% | 2,807,785 |
| Dec 18, 2023 | $100.81 | $108.82 | $100.00 | $108.53 | +8.51% | 4,537,744 |
| Dec 11, 2023 | $97.10 | $100.02 | $95.02 | $100.02 | +2.18% | 8,853,500 |
| Dec 4, 2023 | $100.88 | $102.41 | $96.89 | $97.89 | -3.64% | 5,217,725 |
| Nov 27, 2023 | $96.76 | $101.93 | $96.76 | $101.59 | +4.43% | 3,034,968 |
| Nov 20, 2023 | $97.15 | $98.68 | $96.54 | $97.28 | +0.46% | 1,093,180 |
| Nov 13, 2023 | $90.77 | $98.78 | $90.50 | $96.83 | +6.30% | 3,089,696 |
| Nov 6, 2023 | $92.27 | $95.09 | $89.08 | $91.09 | -0.39% | 2,895,709 |
| Oct 30, 2023 | $86.87 | $91.98 | $85.86 | $91.45 | +6.35% | 2,627,705 |
| Oct 23, 2023 | $86.73 | $89.88 | $85.15 | $85.99 | -1.74% | 1,743,175 |
| Oct 16, 2023 | $89.58 | $92.19 | $86.34 | $87.51 | -1.98% | 2,379,931 |
| Oct 9, 2023 | $90.17 | $92.91 | $88.63 | $89.28 | -2.38% | 1,870,822 |
| Oct 2, 2023 | $89.79 | $92.60 | $86.68 | $91.46 | +1.62% | 2,635,881 |
| Sep 25, 2023 | $86.99 | $92.94 | $86.02 | $90.00 | +2.95% | 4,131,147 |
| Sep 18, 2023 | $91.40 | $93.50 | $87.27 | $87.42 | -4.50% | 4,147,964 |
| Sep 11, 2023 | $93.89 | $94.80 | $90.41 | $91.54 | -2.77% | 5,224,465 |
| Sep 5, 2023 | $86.07 | $95.88 | $83.91 | $94.15 | +8.81% | 4,575,482 |
| Aug 28, 2023 | $81.22 | $87.07 | $79.96 | $86.53 | +7.16% | 3,433,625 |
| Aug 21, 2023 | $79.29 | $81.64 | $79.00 | $80.75 | +2.05% | 2,638,918 |
| Aug 14, 2023 | $82.40 | $83.70 | $78.05 | $79.13 | -4.20% | 2,912,809 |
| Aug 7, 2023 | $84.31 | $85.80 | $80.35 | $82.60 | -2.32% | 2,485,580 |
| Jul 31, 2023 | $82.78 | $86.79 | $82.40 | $84.56 | +2.66% | 2,861,820 |
| Jul 24, 2023 | $78.79 | $82.55 | $77.50 | $82.37 | +4.97% | 2,150,318 |
| Jul 17, 2023 | $78.87 | $81.08 | $78.02 | $78.47 | -0.51% | 1,825,961 |
| Jul 10, 2023 | $76.06 | $80.79 | $75.84 | $78.87 | +3.49% | 1,982,550 |
| Jul 3, 2023 | $75.57 | $76.66 | $74.03 | $76.21 | +0.17% | 1,699,480 |
| Jun 26, 2023 | $70.25 | $76.90 | $69.34 | $76.08 | +7.95% | 4,040,405 |
| Jun 20, 2023 | $71.76 | $72.46 | $68.45 | $70.48 | -3.08% | 4,838,660 |
| Jun 12, 2023 | $72.58 | $74.19 | $71.54 | $72.72 | +1.51% | 6,194,715 |
| Jun 5, 2023 | $70.59 | $74.00 | $70.35 | $71.64 | +1.06% | 4,664,338 |
| May 30, 2023 | $82.34 | $83.51 | $69.81 | $70.89 | -12.73% | 6,745,682 |
| May 22, 2023 | $80.17 | $82.48 | $78.46 | $81.23 | +1.08% | 2,876,631 |
| May 15, 2023 | $78.50 | $82.00 | $78.50 | $80.36 | +2.27% | 2,104,549 |
| May 8, 2023 | $76.81 | $80.82 | $76.11 | $78.58 | +2.18% | 1,857,581 |
| May 1, 2023 | $75.99 | $77.32 | $73.44 | $76.90 | +0.93% | 2,498,612 |
| Apr 24, 2023 | $77.87 | $78.02 | $74.56 | $76.19 | -2.20% | 2,750,231 |
| Apr 17, 2023 | $77.93 | $79.86 | $75.69 | $77.90 | -0.06% | 2,179,014 |
| Apr 10, 2023 | $77.58 | $78.81 | $76.72 | $77.95 | -0.70% | 2,682,986 |
| Apr 3, 2023 | $81.36 | $81.59 | $77.65 | $78.50 | -4.33% | 1,764,426 |
| Mar 27, 2023 | $77.36 | $82.25 | $75.81 | $82.05 | +6.42% | 2,869,995 |
| Mar 20, 2023 | $76.88 | $78.14 | $75.39 | $77.10 | -0.13% | 3,604,880 |
| Mar 13, 2023 | $70.59 | $78.86 | $69.27 | $77.20 | +7.97% | 8,407,816 |
| Mar 6, 2023 | $73.15 | $76.70 | $70.73 | $71.50 | -2.30% | 6,598,246 |
| Feb 27, 2023 | $70.66 | $73.39 | $69.28 | $73.18 | +4.83% | 3,597,554 |
| Feb 21, 2023 | $71.83 | $72.61 | $69.30 | $69.81 | -4.29% | 1,688,577 |
| Feb 13, 2023 | $74.17 | $76.36 | $71.56 | $72.94 | -1.23% | 2,431,627 |
| Feb 6, 2023 | $74.96 | $77.02 | $73.44 | $73.85 | -2.57% | 2,676,214 |
| Jan 30, 2023 | $72.43 | $78.66 | $71.55 | $75.80 | +3.52% | 3,766,693 |
| Jan 23, 2023 | $71.04 | $74.10 | $69.61 | $73.22 | +4.63% | 3,207,998 |
| Jan 17, 2023 | $68.21 | $71.14 | $67.81 | $69.98 | +1.97% | 2,936,894 |
| Jan 9, 2023 | $64.49 | $68.80 | $64.24 | $68.63 | +8.63% | 4,891,794 |
| Jan 3, 2023 | $63.55 | $64.61 | $60.34 | $63.18 | +0.99% | 2,940,925 |
| Dec 27, 2022 | $60.21 | $62.62 | $59.28 | $62.56 | +3.46% | 3,079,482 |
| Dec 19, 2022 | $63.33 | $63.33 | $59.60 | $60.47 | -4.76% | 4,143,175 |
| Dec 12, 2022 | $63.49 | $66.98 | $62.20 | $63.49 | +0.84% | 11,152,469 |
| Dec 5, 2022 | $60.13 | $63.55 | $56.15 | $62.96 | +3.65% | 7,614,522 |
| Nov 28, 2022 | $57.63 | $61.72 | $56.57 | $60.74 | +4.58% | 9,460,516 |
| Nov 21, 2022 | $56.56 | $58.69 | $56.02 | $58.08 | +1.79% | 3,145,357 |
| Nov 14, 2022 | $60.65 | $63.14 | $56.95 | $57.06 | -6.35% | 6,219,876 |
| Nov 7, 2022 | $53.57 | $61.58 | $52.08 | $60.93 | +14.27% | 5,786,129 |
| Oct 31, 2022 | $59.29 | $60.26 | $52.42 | $53.32 | -10.16% | 4,952,910 |
| Oct 24, 2022 | $56.99 | $60.04 | $55.69 | $59.35 | +4.43% | 5,379,185 |
| Oct 17, 2022 | $54.62 | $58.67 | $54.53 | $56.83 | +5.09% | 4,757,297 |
| Oct 10, 2022 | $63.42 | $63.42 | $54.05 | $54.08 | -14.51% | 5,883,509 |
| Oct 3, 2022 | $61.93 | $66.52 | $61.00 | $63.26 | +2.73% | 4,376,817 |
| Sep 26, 2022 | $62.02 | $64.04 | $60.93 | $61.58 | -0.58% | 5,273,067 |
| Sep 19, 2022 | $64.12 | $64.64 | $59.43 | $61.94 | -4.30% | 5,329,159 |
| Sep 12, 2022 | $69.91 | $71.18 | $64.43 | $64.72 | -6.85% | 3,827,894 |
| Sep 6, 2022 | $68.61 | $69.53 | $64.30 | $69.48 | +1.42% | 4,153,666 |
| Aug 29, 2022 | $71.57 | $73.14 | $67.43 | $68.51 | -5.18% | 2,955,399 |
| Aug 22, 2022 | $75.74 | $76.37 | $72.20 | $72.25 | -6.21% | 1,925,051 |
| Aug 15, 2022 | $81.86 | $82.82 | $76.55 | $77.03 | -6.03% | 1,437,943 |
| Aug 8, 2022 | $79.20 | $83.14 | $77.87 | $81.97 | +4.49% | 1,749,843 |
| Aug 1, 2022 | $77.13 | $81.06 | $75.57 | $78.45 | +0.94% | 2,155,081 |
| Jul 25, 2022 | $75.94 | $77.92 | $73.01 | $77.72 | +2.17% | 1,563,575 |
| Jul 18, 2022 | $71.33 | $78.40 | $70.10 | $76.07 | +7.70% | 2,032,896 |
| Jul 11, 2022 | $74.88 | $75.33 | $69.06 | $70.63 | -6.39% | 2,013,325 |
| Jul 5, 2022 | $70.31 | $75.86 | $69.86 | $75.45 | +6.10% | 1,655,014 |
| Jun 27, 2022 | $77.83 | $77.86 | $70.59 | $71.11 | -8.74% | 2,481,191 |
| Jun 21, 2022 | $73.13 | $77.93 | $71.35 | $77.92 | +6.80% | 1,995,200 |
| Jun 13, 2022 | $72.85 | $74.83 | $69.61 | $72.96 | -2.94% | 3,887,493 |
| Jun 6, 2022 | $81.43 | $81.50 | $74.56 | $75.17 | -5.98% | 2,943,217 |
| May 31, 2022 | $82.48 | $82.59 | $77.87 | $79.95 | -3.18% | 2,740,043 |
| May 23, 2022 | $77.60 | $82.95 | $75.22 | $82.58 | +6.42% | 3,366,065 |
| May 16, 2022 | $79.90 | $81.52 | $75.44 | $77.60 | -3.47% | 2,680,897 |
| May 9, 2022 | $76.45 | $81.00 | $70.83 | $80.39 | +4.13% | 4,677,994 |
| May 2, 2022 | $87.08 | $88.06 | $76.68 | $77.20 | -11.20% | 3,377,598 |
| Apr 25, 2022 | $89.74 | $90.92 | $86.81 | $86.94 | -3.11% | 1,875,547 |
| Apr 18, 2022 | $90.86 | $95.58 | $89.37 | $89.73 | -1.55% | 1,784,055 |
| Apr 11, 2022 | $90.65 | $93.19 | $90.00 | $91.14 | -0.44% | 1,703,572 |
| Apr 4, 2022 | $94.51 | $96.18 | $91.15 | $91.54 | -3.09% | 1,850,536 |
| Mar 28, 2022 | $91.94 | $97.32 | $90.76 | $94.46 | +2.84% | 2,456,391 |
| Mar 21, 2022 | $91.58 | $96.36 | $90.75 | $91.85 | -1.94% | 3,168,752 |
| Mar 14, 2022 | $86.56 | $93.77 | $83.66 | $93.67 | +8.20% | 2,946,434 |
| Mar 7, 2022 | $89.16 | $91.55 | $86.33 | $86.57 | -2.34% | 3,653,345 |
| Feb 28, 2022 | $86.98 | $90.61 | $86.62 | $88.64 | +0.77% | 3,280,882 |
| Feb 22, 2022 | $87.11 | $89.69 | $81.38 | $87.96 | +0.17% | 3,822,286 |
| Feb 14, 2022 | $95.31 | $97.11 | $87.37 | $87.81 | -7.59% | 3,405,735 |
| Feb 7, 2022 | $96.96 | $98.71 | $94.58 | $95.02 | -1.99% | 3,382,532 |
| Jan 31, 2022 | $97.22 | $103.11 | $95.48 | $96.95 | +0.20% | 2,806,061 |
| Jan 24, 2022 | $96.16 | $100.25 | $92.71 | $96.76 | -2.08% | 3,221,626 |
| Jan 18, 2022 | $102.13 | $104.48 | $98.66 | $98.82 | -4.67% | 1,757,215 |
| Jan 10, 2022 | $105.12 | $110.09 | $101.47 | $103.66 | -2.57% | 2,557,679 |
| Jan 3, 2022 | $113.81 | $114.00 | $105.59 | $106.39 | -6.29% | 2,131,538 |
| Dec 27, 2021 | $114.31 | $114.94 | $111.95 | $113.53 | -0.25% | 1,589,222 |
| Dec 20, 2021 | $109.42 | $114.69 | $108.19 | $113.81 | +1.40% | 1,588,053 |
| Dec 13, 2021 | $114.14 | $115.78 | $109.92 | $112.24 | -1.60% | 3,247,852 |
| Dec 6, 2021 | $110.51 | $118.86 | $108.20 | $114.06 | +2.53% | 2,877,451 |
| Nov 29, 2021 | $117.84 | $119.46 | $107.17 | $111.25 | -4.36% | 4,735,560 |
| Nov 22, 2021 | $123.62 | $123.79 | $114.18 | $116.32 | -5.38% | 1,594,807 |
| Nov 15, 2021 | $125.21 | $125.86 | $119.38 | $122.93 | -1.82% | 1,665,678 |
| Nov 8, 2021 | $126.59 | $128.98 | $123.81 | $125.21 | -0.37% | 1,611,968 |
| Nov 1, 2021 | $125.97 | $126.54 | $117.06 | $125.67 | -0.05% | 2,497,590 |
| Oct 25, 2021 | $123.93 | $127.00 | $122.87 | $125.73 | +1.85% | 1,469,878 |
| Oct 18, 2021 | $120.95 | $124.69 | $119.25 | $123.45 | +1.35% | 1,336,858 |
| Oct 11, 2021 | $118.91 | $123.10 | $117.43 | $121.80 | +2.55% | 1,797,648 |
| Oct 4, 2021 | $115.19 | $120.03 | $111.61 | $118.77 | +0.25% | 2,831,384 |
| Sep 27, 2021 | $119.57 | $121.39 | $115.69 | $118.47 | -1.83% | 2,544,110 |
| Sep 20, 2021 | $117.00 | $122.28 | $114.17 | $120.68 | +1.62% | 2,524,355 |
| Sep 13, 2021 | $122.48 | $122.68 | $117.03 | $118.76 | -2.71% | 2,839,057 |
| Sep 7, 2021 | $122.26 | $124.15 | $120.77 | $122.07 | -0.76% | 1,641,119 |
| Aug 30, 2021 | $118.00 | $130.95 | $116.68 | $123.01 | +4.25% | 4,114,290 |
| Aug 23, 2021 | $113.42 | $119.41 | $113.42 | $118.00 | +4.28% | 1,566,477 |
| Aug 16, 2021 | $112.13 | $113.38 | $109.47 | $113.16 | +0.60% | 1,578,973 |
| Aug 9, 2021 | $115.79 | $116.16 | $110.98 | $112.48 | -2.77% | 1,382,007 |
| Aug 2, 2021 | $115.49 | $117.27 | $113.80 | $115.69 | +0.43% | 989,278 |
| Jul 26, 2021 | $114.75 | $115.60 | $111.10 | $115.20 | +0.27% | 1,488,095 |
| Jul 19, 2021 | $108.79 | $115.65 | $107.94 | $114.89 | +4.57% | 2,160,698 |
| Jul 12, 2021 | $111.99 | $112.21 | $107.44 | $109.87 | -1.60% | 1,746,106 |
| Jul 6, 2021 | $113.03 | $114.10 | $109.88 | $111.66 | -1.27% | 1,348,659 |
| Jun 28, 2021 | $115.70 | $116.41 | $111.84 | $113.10 | -1.79% | 2,393,745 |
| Jun 21, 2021 | $111.95 | $115.16 | $110.31 | $115.16 | +2.31% | 3,020,591 |
| Jun 14, 2021 | $110.92 | $114.12 | $109.08 | $112.56 | +2.18% | 5,736,397 |
| Jun 7, 2021 | $104.00 | $110.36 | $102.30 | $110.16 | +5.64% | 2,896,350 |
| Jun 1, 2021 | $97.79 | $105.81 | $96.70 | $104.28 | +6.69% | 2,957,909 |
| May 24, 2021 | $96.60 | $100.03 | $95.46 | $97.74 | +2.04% | 2,306,634 |
| May 17, 2021 | $94.09 | $98.25 | $91.77 | $95.79 | +1.16% | 4,968,554 |
| May 10, 2021 | $98.04 | $98.49 | $92.63 | $94.69 | -4.06% | 3,790,627 |
| May 3, 2021 | $105.78 | $106.14 | $96.73 | $98.70 | -6.45% | 2,410,937 |
| Apr 26, 2021 | $105.34 | $108.89 | $104.46 | $105.51 | +0.54% | 2,785,745 |
| Apr 19, 2021 | $104.62 | $105.89 | $102.91 | $104.94 | -0.31% | 2,832,307 |
| Apr 12, 2021 | $103.81 | $107.18 | $103.39 | $105.27 | +1.15% | 1,595,260 |
| Apr 5, 2021 | $103.28 | $106.48 | $101.86 | $104.07 | +1.57% | 2,171,323 |
| Mar 29, 2021 | $103.51 | $104.48 | $100.04 | $102.46 | -1.38% | 3,798,180 |
| Mar 22, 2021 | $102.88 | $104.85 | $99.50 | $103.89 | +0.92% | 2,278,682 |
| Mar 15, 2021 | $104.99 | $107.84 | $100.81 | $102.94 | -1.85% | 3,466,488 |
| Mar 8, 2021 | $101.92 | $107.70 | $97.53 | $104.88 | +3.00% | 6,077,717 |
| Mar 1, 2021 | $112.70 | $116.82 | $96.42 | $101.83 | -8.25% | 6,813,846 |
| Feb 22, 2021 | $124.34 | $124.86 | $110.52 | $110.99 | -11.88% | 4,136,535 |
| Feb 16, 2021 | $128.81 | $129.80 | $123.06 | $125.96 | -2.12% | 1,520,887 |
| Feb 8, 2021 | $122.21 | $129.31 | $121.78 | $128.69 | +6.03% | 1,874,600 |
| Feb 1, 2021 | $115.65 | $122.44 | $114.19 | $121.37 | +5.78% | 2,249,289 |
| Jan 25, 2021 | $124.73 | $124.73 | $114.04 | $114.74 | -7.25% | 3,791,953 |
| Jan 19, 2021 | $125.81 | $128.05 | $123.56 | $123.71 | -1.03% | 1,848,166 |
| Jan 11, 2021 | $129.26 | $131.58 | $124.22 | $125.00 | -4.52% | 2,351,886 |
| Jan 4, 2021 | $128.40 | $134.22 | $123.08 | $130.92 | +1.70% | 2,935,146 |
| Dec 28, 2020 | $127.72 | $129.76 | $126.27 | $128.73 | +1.19% | 1,326,527 |
| Dec 21, 2020 | $124.76 | $129.39 | $123.42 | $127.21 | +1.19% | 1,567,689 |
| Dec 14, 2020 | $127.24 | $128.59 | $123.80 | $125.72 | +2.02% | 3,789,819 |
| Dec 7, 2020 | $128.70 | $129.36 | $119.00 | $123.23 | -4.56% | 4,317,097 |
| Nov 30, 2020 | $123.00 | $129.66 | $121.51 | $129.12 | +5.22% | 2,216,021 |
| Nov 23, 2020 | $118.07 | $122.82 | $117.25 | $122.71 | +4.57% | 1,552,343 |
| Nov 16, 2020 | $109.85 | $118.71 | $108.96 | $117.35 | +6.75% | 2,404,036 |
| Nov 9, 2020 | $107.97 | $110.82 | $105.65 | $109.93 | +2.73% | 4,242,400 |
| Nov 2, 2020 | $97.15 | $107.54 | $93.94 | $107.01 | +11.34% | 2,298,900 |
| Oct 26, 2020 | $100.93 | $101.03 | $94.75 | $96.11 | -5.53% | 3,218,815 |
| Oct 19, 2020 | $105.50 | $106.11 | $100.30 | $101.74 | -3.68% | 2,762,095 |
| Oct 12, 2020 | $116.53 | $117.89 | $100.37 | $105.63 | -8.52% | 5,623,273 |
| Oct 5, 2020 | $103.48 | $116.75 | $102.20 | $115.47 | +11.94% | 2,481,764 |
| Sep 28, 2020 | $105.91 | $107.54 | $102.75 | $103.15 | -1.48% | 2,025,871 |
| Sep 21, 2020 | $102.90 | $107.11 | $101.02 | $104.70 | +1.30% | 2,074,584 |
| Sep 14, 2020 | $107.23 | $109.44 | $101.85 | $103.36 | -2.15% | 3,089,335 |
| Sep 8, 2020 | $112.55 | $113.77 | $104.68 | $105.63 | -8.63% | 1,916,628 |
| Aug 31, 2020 | $112.88 | $122.40 | $111.23 | $115.61 | +3.14% | 5,078,399 |
| Aug 24, 2020 | $110.50 | $113.38 | $108.41 | $112.09 | +1.91% | 2,479,147 |
| Aug 17, 2020 | $111.34 | $114.21 | $109.51 | $109.99 | -0.58% | 2,443,947 |
| Aug 10, 2020 | $114.40 | $114.57 | $105.27 | $110.63 | -3.31% | 3,066,107 |
| Aug 3, 2020 | $118.42 | $120.24 | $114.14 | $114.42 | -2.75% | 1,749,628 |
| Jul 27, 2020 | $117.63 | $120.62 | $115.08 | $117.66 | +0.87% | 1,533,962 |
| Jul 20, 2020 | $116.53 | $123.43 | $116.00 | $116.64 | +0.57% | 2,293,824 |
| Jul 13, 2020 | $118.00 | $118.22 | $111.06 | $115.98 | -1.00% | 2,292,403 |
| Jul 6, 2020 | $113.73 | $117.75 | $111.69 | $117.15 | +4.06% | 2,395,834 |
| Jun 29, 2020 | $110.55 | $113.81 | $107.99 | $112.58 | +1.75% | 1,925,245 |
| Jun 22, 2020 | $107.13 | $110.74 | $105.29 | $110.64 | +3.58% | 4,081,839 |
| Jun 15, 2020 | $102.00 | $108.71 | $100.43 | $106.82 | +3.06% | 2,725,568 |
| Jun 8, 2020 | $106.39 | $109.18 | $101.06 | $103.65 | -3.19% | 2,433,217 |
| Jun 1, 2020 | $102.71 | $114.57 | $102.40 | $107.07 | +4.38% | 5,308,027 |
| May 26, 2020 | $102.34 | $102.81 | $97.89 | $102.58 | +1.69% | 3,250,695 |
| May 18, 2020 | $95.04 | $100.93 | $94.46 | $100.88 | +7.99% | 2,402,497 |
| May 11, 2020 | $96.67 | $98.93 | $88.69 | $93.42 | -3.93% | 2,187,434 |
| May 4, 2020 | $86.03 | $97.65 | $86.03 | $97.24 | +12.27% | 1,977,020 |
| Apr 27, 2020 | $88.28 | $92.17 | $85.59 | $86.61 | -0.64% | 2,795,091 |
| Apr 20, 2020 | $88.42 | $90.43 | $83.66 | $87.17 | -1.80% | 2,039,776 |
| Apr 13, 2020 | $82.04 | $88.87 | $81.97 | $88.77 | +6.43% | 3,066,773 |
| Apr 6, 2020 | $76.41 | $84.71 | $76.00 | $83.41 | +12.72% | 2,683,870 |
| Mar 30, 2020 | $81.61 | $84.07 | $71.64 | $74.00 | -8.46% | 5,011,200 |
| Mar 23, 2020 | $81.25 | $84.78 | $74.14 | $80.84 | -1.14% | 5,868,536 |
| Mar 16, 2020 | $73.00 | $87.06 | $72.40 | $81.77 | +1.16% | 7,840,563 |
| Mar 9, 2020 | $85.14 | $86.39 | $73.83 | $80.83 | -11.42% | 8,646,978 |
| Mar 2, 2020 | $110.30 | $113.21 | $89.24 | $91.25 | -16.75% | 10,446,987 |
| Feb 24, 2020 | $116.82 | $117.84 | $105.80 | $109.61 | -8.28% | 4,113,208 |
| Feb 18, 2020 | $122.22 | $124.16 | $118.85 | $119.50 | -2.39% | 1,675,987 |
| Feb 10, 2020 | $118.01 | $122.53 | $117.64 | $122.42 | +3.75% | 1,793,989 |
| Feb 3, 2020 | $112.99 | $119.26 | $112.82 | $117.99 | +4.88% | 1,872,480 |
| Jan 27, 2020 | $110.14 | $113.41 | $109.68 | $112.50 | +0.62% | 2,434,593 |
| Jan 21, 2020 | $112.67 | $113.90 | $111.38 | $111.81 | -1.07% | 2,185,092 |
| Jan 13, 2020 | $112.72 | $114.13 | $112.11 | $113.02 | +0.46% | 3,425,243 |
| Jan 6, 2020 | $109.69 | $112.68 | $108.78 | $112.50 | +2.00% | 4,562,988 |
| Dec 30, 2019 | $108.80 | $111.32 | $107.75 | $110.29 | +1.18% | 3,125,546 |
| Dec 23, 2019 | $107.83 | $109.51 | $106.06 | $109.00 | +1.07% | 2,024,420 |
| Dec 16, 2019 | $105.06 | $107.90 | $103.51 | $107.85 | +2.98% | 5,616,361 |
| Dec 9, 2019 | $111.00 | $111.49 | $104.25 | $104.73 | -5.45% | 5,648,955 |
| Dec 2, 2019 | $121.74 | $121.87 | $109.14 | $110.77 | -9.08% | 8,387,786 |
| Nov 25, 2019 | $119.99 | $123.60 | $119.77 | $121.83 | +2.02% | 5,650,744 |
| Nov 18, 2019 | $119.00 | $120.32 | $117.65 | $119.42 | +0.10% | 4,343,059 |
| Nov 11, 2019 | $117.28 | $119.51 | $114.94 | $119.30 | +0.73% | 3,570,973 |
| Nov 4, 2019 | $114.76 | $118.75 | $111.88 | $118.44 | +3.77% | 4,358,451 |
| Oct 28, 2019 | $111.71 | $114.34 | $110.80 | $114.14 | +2.53% | 2,743,370 |
| Oct 21, 2019 | $109.56 | $111.97 | $107.53 | $111.32 | +1.89% | 2,640,685 |
| Oct 14, 2019 | $107.86 | $111.53 | $106.78 | $109.25 | +1.16% | 4,498,247 |
| Oct 7, 2019 | $105.64 | $108.90 | $103.94 | $108.00 | +1.81% | 2,721,353 |
| Sep 30, 2019 | $101.98 | $107.49 | $101.58 | $106.08 | +4.14% | 3,506,407 |
| Sep 23, 2019 | $108.74 | $109.55 | $100.29 | $101.86 | -6.76% | 3,736,541 |
| Sep 16, 2019 | $105.00 | $110.21 | $104.49 | $109.24 | +3.15% | 3,272,822 |
| Sep 9, 2019 | $109.43 | $110.50 | $101.44 | $105.90 | -3.21% | 5,028,983 |
| Sep 3, 2019 | $95.47 | $113.34 | $93.39 | $109.41 | +13.76% | 7,033,683 |
| Aug 26, 2019 | $94.24 | $96.98 | $92.74 | $96.18 | +2.70% | 2,350,416 |
| Aug 19, 2019 | $95.83 | $96.41 | $92.40 | $93.65 | -1.16% | 3,227,666 |
| Aug 12, 2019 | $96.21 | $97.40 | $92.28 | $94.75 | -2.08% | 2,747,056 |
| Aug 5, 2019 | $99.16 | $99.47 | $91.57 | $96.76 | -4.75% | 4,219,130 |
| Jul 29, 2019 | $103.91 | $104.46 | $100.12 | $101.59 | -1.97% | 2,472,407 |
| Jul 22, 2019 | $101.77 | $104.14 | $99.81 | $103.63 | +1.94% | 2,221,114 |
| Jul 15, 2019 | $102.00 | $103.47 | $100.06 | $101.66 | -0.15% | 2,224,644 |
| Jul 8, 2019 | $101.75 | $103.69 | $100.73 | $101.81 | -0.39% | 2,707,998 |
| Jul 1, 2019 | $102.10 | $103.46 | $100.57 | $102.21 | +0.82% | 1,410,162 |
| Jun 24, 2019 | $100.66 | $101.55 | $97.91 | $101.38 | +0.63% | 4,363,237 |
| Jun 17, 2019 | $98.15 | $101.64 | $97.93 | $100.75 | +3.01% | 2,858,959 |
| Jun 10, 2019 | $98.64 | $99.95 | $96.02 | $97.81 | +0.81% | 3,073,044 |
| Jun 3, 2019 | $100.45 | $100.71 | $90.20 | $97.02 | -3.48% | 8,703,712 |
| May 28, 2019 | $105.90 | $107.60 | $100.28 | $100.52 | -4.94% | 2,880,500 |
| May 20, 2019 | $105.07 | $108.12 | $103.99 | $105.74 | -0.44% | 2,118,209 |
| May 13, 2019 | $101.62 | $109.06 | $100.90 | $106.21 | +1.91% | 2,761,940 |
| May 6, 2019 | $101.96 | $105.10 | $100.78 | $104.22 | -0.27% | 1,490,259 |
| Apr 29, 2019 | $106.68 | $108.05 | $103.41 | $104.50 | -1.73% | 2,546,333 |
| Apr 22, 2019 | $101.94 | $106.87 | $100.74 | $106.34 | +4.05% | 2,332,475 |
| Apr 15, 2019 | $103.00 | $104.77 | $100.72 | $102.20 | -0.86% | 2,032,927 |
| Apr 8, 2019 | $99.50 | $103.56 | $99.00 | $103.09 | +3.10% | 2,295,351 |
| Apr 1, 2019 | $98.00 | $100.80 | $97.04 | $99.99 | +2.91% | 4,976,398 |
| Mar 25, 2019 | $93.00 | $97.51 | $92.39 | $97.16 | +3.81% | 2,847,943 |
| Mar 18, 2019 | $94.03 | $96.43 | $92.62 | $93.59 | -0.33% | 4,028,686 |
| Mar 11, 2019 | $89.17 | $94.63 | $88.71 | $93.90 | +5.93% | 5,632,392 |
| Mar 4, 2019 | $90.99 | $99.90 | $84.19 | $88.64 | -5.32% | 12,555,732 |
| Feb 25, 2019 | $92.50 | $93.99 | $90.48 | $93.62 | +1.76% | 6,244,998 |
| Feb 19, 2019 | $92.69 | $93.80 | $90.36 | $92.00 | -0.98% | 3,318,907 |
| Feb 11, 2019 | $93.96 | $96.21 | $92.01 | $92.91 | -0.35% | 3,840,659 |
| Feb 4, 2019 | $90.14 | $94.15 | $90.01 | $93.24 | +4.07% | 3,118,840 |
| Jan 28, 2019 | $85.20 | $89.75 | $83.85 | $89.59 | +3.86% | 2,192,239 |
| Jan 22, 2019 | $85.05 | $86.79 | $83.30 | $86.26 | +0.64% | 1,605,105 |
| Jan 14, 2019 | $81.78 | $85.83 | $80.84 | $85.71 | +3.39% | 2,543,645 |
| Jan 7, 2019 | $80.19 | $84.91 | $79.41 | $82.90 | +4.22% | 2,108,733 |
| Dec 31, 2018 | $80.18 | $80.45 | $76.31 | $79.54 | +0.18% | 3,518,506 |
| Dec 24, 2018 | $74.68 | $80.84 | $73.82 | $79.40 | +5.33% | 1,392,972 |
| Dec 17, 2018 | $82.30 | $83.50 | $75.19 | $75.38 | -8.96% | 4,813,924 |
| Dec 10, 2018 | $84.97 | $87.58 | $82.03 | $82.80 | -2.60% | 3,359,442 |
| Dec 3, 2018 | $95.24 | $95.51 | $76.55 | $85.01 | -8.55% | 5,920,712 |
| Nov 26, 2018 | $86.21 | $94.12 | $84.96 | $92.96 | +9.70% | 4,637,970 |
| Nov 19, 2018 | $87.09 | $87.29 | $76.53 | $84.74 | -3.39% | 3,075,704 |
| Nov 12, 2018 | $86.57 | $89.13 | $84.12 | $87.71 | +0.55% | 2,046,909 |
| Nov 5, 2018 | $89.02 | $91.70 | $85.80 | $87.23 | -1.91% | 2,271,558 |
| Oct 29, 2018 | $86.03 | $90.67 | $81.02 | $88.93 | +5.79% | 3,963,517 |
| Oct 22, 2018 | $89.60 | $91.28 | $83.81 | $84.06 | -6.00% | 4,505,626 |
| Oct 15, 2018 | $88.78 | $94.22 | $87.29 | $89.43 | +0.73% | 3,863,194 |
| Oct 8, 2018 | $96.21 | $97.50 | $86.34 | $88.78 | -8.23% | 5,912,606 |
| Oct 1, 2018 | $101.71 | $101.71 | $95.42 | $96.74 | -4.23% | 3,290,034 |
| Sep 24, 2018 | $98.09 | $102.00 | $96.87 | $101.01 | +2.34% | 3,192,674 |
| Sep 17, 2018 | $107.10 | $107.79 | $98.53 | $98.70 | -8.02% | 6,755,876 |
| Sep 10, 2018 | $96.48 | $107.45 | $95.35 | $107.31 | +11.43% | 5,974,393 |
| Sep 4, 2018 | $100.64 | $101.67 | $92.11 | $96.30 | -4.25% | 6,613,534 |
| Aug 27, 2018 | $100.12 | $101.73 | $95.87 | $100.57 | +1.20% | 4,459,438 |
| Aug 20, 2018 | $95.46 | $100.33 | $94.11 | $99.38 | +4.34% | 2,714,969 |
| Aug 13, 2018 | $96.00 | $97.39 | $94.30 | $95.25 | -0.84% | 2,346,406 |
| Aug 6, 2018 | $88.89 | $96.66 | $88.84 | $96.06 | +7.87% | 2,336,268 |
| Jul 30, 2018 | $89.10 | $89.55 | $84.33 | $89.05 | -0.74% | 3,036,879 |
| Jul 23, 2018 | $93.72 | $94.69 | $88.63 | $89.71 | -4.27% | 2,201,533 |
| Jul 16, 2018 | $95.28 | $95.63 | $93.57 | $93.71 | -1.63% | 1,925,105 |
| Jul 9, 2018 | $93.03 | $95.88 | $91.16 | $95.26 | +2.88% | 2,632,444 |
| Jul 2, 2018 | $88.17 | $93.08 | $87.19 | $92.59 | +4.29% | 1,924,020 |
| Jun 25, 2018 | $90.77 | $90.87 | $86.46 | $88.78 | -2.80% | 4,468,241 |
| Jun 18, 2018 | $92.29 | $94.45 | $89.57 | $91.34 | -1.80% | 3,783,071 |
| Jun 11, 2018 | $88.77 | $93.26 | $88.34 | $93.01 | +4.98% | 3,747,369 |
| Jun 4, 2018 | $93.93 | $96.19 | $85.40 | $88.60 | -5.54% | 5,391,950 |
| May 29, 2018 | $92.49 | $95.26 | $91.88 | $93.80 | +0.61% | 2,163,575 |
| May 21, 2018 | $93.91 | $94.46 | $90.81 | $93.23 | -0.26% | 1,778,898 |
| May 14, 2018 | $92.09 | $94.12 | $89.36 | $93.47 | +2.01% | 2,477,889 |
| May 7, 2018 | $88.25 | $92.95 | $88.09 | $91.63 | +3.90% | 2,320,507 |
| Apr 30, 2018 | $85.30 | $89.10 | $83.70 | $88.19 | +3.77% | 1,555,122 |
| Apr 23, 2018 | $85.89 | $86.84 | $82.50 | $84.99 | -0.85% | 1,736,371 |
| Apr 16, 2018 | $82.26 | $87.08 | $81.86 | $85.72 | +4.72% | 2,785,909 |
| Apr 9, 2018 | $81.20 | $83.30 | $80.14 | $81.86 | +1.17% | 2,428,482 |
| Apr 2, 2018 | $80.07 | $81.90 | $77.37 | $80.91 | +0.10% | 3,965,488 |
| Mar 26, 2018 | $81.98 | $84.06 | $78.03 | $80.83 | +0.27% | 2,385,032 |
| Mar 19, 2018 | $84.41 | $86.60 | $80.51 | $80.61 | -5.09% | 3,756,709 |
| Mar 12, 2018 | $88.12 | $89.70 | $84.04 | $84.93 | -3.43% | 4,163,119 |
| Mar 5, 2018 | $82.50 | $92.65 | $82.47 | $87.95 | +6.00% | 7,583,243 |
| Feb 26, 2018 | $81.62 | $83.40 | $78.96 | $82.97 | +2.20% | 2,450,970 |
| Feb 20, 2018 | $81.46 | $83.19 | $79.55 | $81.18 | -0.85% | 1,650,502 |
| Feb 12, 2018 | $75.49 | $82.57 | $75.31 | $81.88 | +8.78% | 2,197,181 |
| Feb 5, 2018 | $77.39 | $78.23 | $72.51 | $75.27 | -3.50% | 3,423,397 |
| Jan 29, 2018 | $80.46 | $80.79 | $77.73 | $78.00 | -3.08% | 1,827,213 |
| Jan 22, 2018 | $77.05 | $80.51 | $76.59 | $80.48 | +4.37% | 2,117,105 |
| Jan 16, 2018 | $77.99 | $77.99 | $74.54 | $77.11 | -0.31% | 2,133,093 |
| Jan 8, 2018 | $76.93 | $78.00 | $75.77 | $77.35 | +0.40% | 2,402,770 |
| Jan 2, 2018 | $74.53 | $77.46 | $73.45 | $77.04 | +3.74% | 2,037,340 |
| Dec 26, 2017 | $73.17 | $74.61 | $72.90 | $74.26 | +1.02% | 1,068,014 |
| Dec 18, 2017 | $74.74 | $75.00 | $72.04 | $73.51 | -0.97% | 2,896,795 |
| Dec 11, 2017 | $72.75 | $74.79 | $72.74 | $74.23 | +1.87% | 2,899,702 |
| Dec 4, 2017 | $73.40 | $73.63 | $70.06 | $72.87 | -0.38% | 4,954,484 |
| Nov 27, 2017 | $82.75 | $83.05 | $71.82 | $73.15 | -11.62% | 6,663,558 |
| Nov 20, 2017 | $81.49 | $83.52 | $81.49 | $82.77 | +1.57% | 1,578,148 |
| Nov 13, 2017 | $80.00 | $81.82 | $78.59 | $81.49 | +1.47% | 1,923,914 |
| Nov 6, 2017 | $81.88 | $83.47 | $78.30 | $80.31 | -0.80% | 2,819,363 |
| Oct 30, 2017 | $77.86 | $81.35 | $76.38 | $80.96 | +4.20% | 3,040,606 |
| Oct 23, 2017 | $78.10 | $78.98 | $76.76 | $77.70 | -0.09% | 2,047,266 |
| Oct 16, 2017 | $78.51 | $78.82 | $75.63 | $77.77 | -0.68% | 2,058,852 |
| Oct 9, 2017 | $77.99 | $79.94 | $77.30 | $78.30 | +0.08% | 2,750,519 |
| Oct 2, 2017 | $77.94 | $78.73 | $76.45 | $78.24 | +0.49% | 2,736,451 |
| Sep 25, 2017 | $78.44 | $78.55 | $76.34 | $77.86 | -0.99% | 2,900,523 |
| Sep 18, 2017 | $77.87 | $79.00 | $76.41 | $78.64 | +1.29% | 2,434,261 |
| Sep 11, 2017 | $80.39 | $80.50 | $76.99 | $77.64 | -2.72% | 3,107,941 |
| Sep 5, 2017 | $75.57 | $81.46 | $72.97 | $79.81 | +5.29% | 4,572,009 |
| Aug 28, 2017 | $72.79 | $76.21 | $72.69 | $75.80 | +4.83% | 1,968,904 |
| Aug 21, 2017 | $70.53 | $72.80 | $70.53 | $72.31 | +2.44% | 1,744,238 |
| Aug 14, 2017 | $69.61 | $72.06 | $69.60 | $70.59 | +2.53% | 2,127,965 |
| Aug 7, 2017 | $70.94 | $71.07 | $67.89 | $68.85 | -3.01% | 1,840,611 |
| Jul 31, 2017 | $72.20 | $72.84 | $70.52 | $70.99 | -1.29% | 2,016,511 |
| Jul 24, 2017 | $71.16 | $73.36 | $70.76 | $71.92 | +1.22% | 1,829,720 |
| Jul 17, 2017 | $70.39 | $71.70 | $70.25 | $71.05 | +0.92% | 1,557,912 |
| Jul 10, 2017 | $70.55 | $70.82 | $68.96 | $70.40 | -0.14% | 1,965,785 |
| Jul 3, 2017 | $69.12 | $71.22 | $67.92 | $70.50 | +2.61% | 1,914,555 |
| Jun 26, 2017 | $69.67 | $70.18 | $67.82 | $68.71 | -1.28% | 2,352,142 |
| Jun 19, 2017 | $67.75 | $69.77 | $66.25 | $69.60 | +3.51% | 3,182,649 |
| Jun 12, 2017 | $65.83 | $68.90 | $64.05 | $67.24 | +1.11% | 2,401,272 |
| Jun 5, 2017 | $69.26 | $70.30 | $65.73 | $66.50 | -4.08% | 2,622,178 |
| May 30, 2017 | $67.56 | $69.85 | $64.42 | $69.33 | +2.36% | 3,304,343 |
| May 22, 2017 | $62.24 | $68.08 | $62.20 | $67.73 | +9.17% | 2,438,206 |
| May 15, 2017 | $61.78 | $63.37 | $60.15 | $62.04 | +1.70% | 1,823,236 |
| May 8, 2017 | $61.16 | $61.50 | $60.39 | $61.00 | -0.80% | 1,550,464 |
| May 1, 2017 | $61.57 | $61.65 | $60.22 | $61.49 | 0.00% | 1,571,381 |
| Apr 24, 2017 | $60.10 | $62.68 | $59.98 | $61.49 | +2.64% | 1,995,108 |
| Apr 17, 2017 | $58.43 | $59.94 | $58.41 | $59.91 | +2.55% | 1,492,300 |
| Apr 10, 2017 | $58.98 | $59.41 | $58.42 | $58.42 | -1.12% | 1,185,506 |
| Apr 3, 2017 | $56.40 | $59.57 | $55.26 | $59.08 | +4.88% | 2,143,842 |
| Mar 27, 2017 | $54.76 | $56.98 | $54.76 | $56.33 | +1.55% | 1,481,357 |
| Mar 20, 2017 | $57.06 | $57.23 | $54.74 | $55.47 | -2.60% | 2,051,084 |
| Mar 13, 2017 | $57.77 | $58.14 | $56.07 | $56.95 | -1.44% | 2,184,726 |
| Mar 6, 2017 | $56.80 | $58.14 | $56.40 | $57.78 | +0.57% | 1,827,733 |
| Feb 27, 2017 | $56.04 | $59.51 | $54.34 | $57.45 | +2.53% | 2,954,993 |
| Feb 21, 2017 | $55.95 | $56.33 | $54.91 | $56.03 | +0.39% | 1,283,928 |
| Feb 13, 2017 | $54.76 | $56.68 | $54.01 | $55.81 | +2.27% | 1,618,330 |
| Feb 6, 2017 | $53.79 | $54.65 | $53.28 | $54.57 | +0.87% | 1,247,412 |
| Jan 30, 2017 | $52.54 | $54.31 | $51.00 | $54.10 | +2.29% | 1,974,839 |
| Jan 23, 2017 | $52.64 | $53.75 | $52.03 | $52.89 | -0.13% | 1,491,191 |
| Jan 17, 2017 | $53.41 | $53.76 | $51.85 | $52.96 | -1.32% | 1,456,518 |
| Jan 9, 2017 | $51.23 | $53.74 | $50.63 | $53.67 | +4.48% | 1,605,055 |
| Jan 3, 2017 | $49.68 | $52.07 | $49.25 | $51.37 | +4.14% | 1,924,689 |
| Dec 27, 2016 | $50.69 | $51.23 | $49.18 | $49.33 | -2.49% | 1,355,879 |
| Dec 19, 2016 | $52.18 | $52.94 | $50.16 | $50.59 | -3.51% | 2,372,848 |
| Dec 12, 2016 | $53.78 | $54.39 | $52.11 | $52.43 | -2.89% | 2,083,580 |
| Dec 5, 2016 | $52.61 | $55.00 | $51.94 | $53.99 | +3.11% | 2,317,962 |
| Nov 28, 2016 | $58.56 | $58.96 | $51.80 | $52.36 | -10.74% | 4,404,729 |
| Nov 21, 2016 | $56.71 | $58.66 | $55.94 | $58.66 | +3.49% | 1,114,538 |
| Nov 14, 2016 | $59.13 | $59.13 | $55.23 | $56.68 | – | 1,830,018 |
Seasonality
GWRE 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 | 1.6% | -0.6% | -0.8% | 2.3% | 3.7% | 1.5% | 6.1% | 3.8% | -0.5% | 1.0% | 4.2% | -3.4% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -30.0% | 3.2% | 2.9% | -7.5% | 10.3% | -19.4% | 23.5% | 34.8% | -30.4% | 14.0% | ||
| 2025 | 25.3% | -4.7% | -6.9% | 9.3% | 5.0% | 9.5% | -3.9% | -4.1% | 5.9% | 1.6% | -7.6% | -6.9% |
| 2024 | 2.4% | 6.9% | -2.2% | -5.4% | 3.2% | 21.0% | 8.8% | -0.9% | 23.0% | 1.8% | 8.9% | -16.9% |
| 2023 | 17.1% | -4.1% | 16.9% | -7.1% | 8.9% | -8.3% | 11.5% | 1.9% | 4.1% | 0.1% | 10.9% | 9.1% |
| 2022 | -11.2% | -12.6% | 7.3% | -8.1% | -8.1% | -11.2% | 9.5% | -7.7% | -14.1% | -3.5% | -0.2% | 5.5% |
| 2021 | -10.9% | -3.3% | -8.4% | 3.8% | -7.4% | 15.3% | 2.2% | 2.8% | 0.3% | 5.8% | -7.5% | -2.4% |
| 2020 | 2.5% | -2.6% | -27.6% | 14.5% | 12.9% | 8.1% | 6.1% | -4.5% | -7.2% | -7.8% | 27.4% | 5.1% |
| 2019 | 8.0% | 5.8% | 5.9% | 9.6% | -5.6% | 0.9% | 0.7% | -5.8% | 9.6% | 7.0% | 8.1% | -9.9% |
| 2018 | 7.0% | 1.1% | 0.6% | 4.7% | 9.7% | -4.4% | -2.9% | 16.7% | 0.4% | -11.9% | 4.5% | -13.7% |
| 2017 | 6.1% | 4.4% | 3.1% | 9.2% | 8.0% | 3.4% | 5.0% | 4.9% | 2.8% | 2.7% | -7.0% | -0.2% |