Howmet Aerospace Inc. (HWM) stock
HWMNYSERolling Drawing & Extruding of Nonferrous MetalsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3035% above fair value
$199.22−6.72 (-3.26%)
Close on Oct 30, 2026Market cap $79.45BP/E 39.0Yield 0.22%
Price history
Howmet Aerospace share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$199.22
-3.26% on the day
52-week range
$183.52 – $310.00
-35.7% from the high
Change over 52 weeks
-1.3%
From $201.77 on Oct 30, 2025
Average volume
3.18M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $186.79 | $207.65 | $185.03 | $199.22 | +7.16% | 23,232,799 |
| Oct 19, 2026 | $220.97 | $222.43 | $183.52 | $185.91 | -15.86% | 26,233,793 |
| Oct 12, 2026 | $225.44 | $225.56 | $211.08 | $220.96 | -1.91% | 14,721,599 |
| Oct 5, 2026 | $231.74 | $232.30 | $219.63 | $225.26 | -2.60% | 12,550,492 |
| Sep 28, 2026 | $230.99 | $232.86 | $224.88 | $231.27 | -0.52% | 11,329,042 |
| Sep 21, 2026 | $230.50 | $233.42 | $223.28 | $232.48 | +1.22% | 12,125,641 |
| Sep 14, 2026 | $226.24 | $232.17 | $223.03 | $229.67 | +0.03% | 17,461,131 |
| Sep 8, 2026 | $242.81 | $246.50 | $226.30 | $229.61 | -11.44% | 25,585,471 |
| Aug 31, 2026 | $248.25 | $263.34 | $240.38 | $259.27 | -2.11% | 24,858,882 |
| Aug 24, 2026 | $270.47 | $271.50 | $261.09 | $264.85 | -2.51% | 10,439,442 |
| Aug 17, 2026 | $289.18 | $293.40 | $270.89 | $271.68 | -6.05% | 10,450,022 |
| Aug 10, 2026 | $285.00 | $289.99 | $276.26 | $289.18 | +2.59% | 9,752,013 |
| Aug 3, 2026 | $284.37 | $310.00 | $279.70 | $281.88 | -0.13% | 11,623,928 |
| Jul 27, 2026 | $292.44 | $295.28 | $270.25 | $282.26 | -2.42% | 12,267,616 |
| Jul 20, 2026 | $274.60 | $293.00 | $270.33 | $289.26 | +6.18% | 9,100,941 |
| Jul 13, 2026 | $269.16 | $279.98 | $265.75 | $272.43 | +0.58% | 9,141,733 |
| Jul 6, 2026 | $272.99 | $280.50 | $265.01 | $270.85 | +0.16% | 9,210,961 |
| Jun 29, 2026 | $268.58 | $277.65 | $264.10 | $270.41 | +0.57% | 13,978,207 |
| Jun 22, 2026 | $278.22 | $281.46 | $258.59 | $268.87 | -3.17% | 31,080,183 |
| Jun 15, 2026 | $270.90 | $290.63 | $268.57 | $277.66 | +4.91% | 12,245,600 |
| Jun 8, 2026 | $254.53 | $268.03 | $243.68 | $264.67 | +5.07% | 12,617,507 |
| Jun 1, 2026 | $253.62 | $257.28 | $244.63 | $251.90 | -2.46% | 12,063,926 |
| May 26, 2026 | $260.72 | $263.48 | $254.34 | $258.25 | +0.66% | 12,447,409 |
| May 18, 2026 | $260.00 | $263.82 | $250.85 | $256.55 | -1.46% | 9,620,017 |
| May 11, 2026 | $269.35 | $276.67 | $260.00 | $260.35 | -3.77% | 11,820,722 |
| May 4, 2026 | $239.99 | $280.74 | $238.35 | $270.56 | +12.96% | 16,930,872 |
| Apr 27, 2026 | $241.93 | $245.36 | $234.61 | $239.51 | -1.21% | 11,858,549 |
| Apr 20, 2026 | $255.62 | $257.15 | $233.32 | $242.44 | -5.18% | 11,427,085 |
| Apr 13, 2026 | $251.43 | $259.82 | $246.36 | $255.69 | +1.20% | 9,438,415 |
| Apr 6, 2026 | $232.40 | $257.37 | $231.15 | $252.67 | +8.59% | 7,994,224 |
| Mar 30, 2026 | $230.51 | $240.38 | $220.51 | $232.68 | +2.10% | 10,244,299 |
| Mar 23, 2026 | $235.01 | $243.66 | $227.37 | $227.90 | -1.43% | 9,027,741 |
| Mar 16, 2026 | $241.23 | $245.23 | $227.68 | $231.21 | -2.34% | 15,200,144 |
| Mar 9, 2026 | $247.35 | $257.38 | $232.82 | $236.75 | -5.35% | 12,094,081 |
| Mar 2, 2026 | $263.00 | $267.31 | $246.35 | $250.13 | -4.72% | 11,445,669 |
| Feb 23, 2026 | $256.08 | $262.63 | $253.15 | $262.53 | +1.72% | 10,721,140 |
| Feb 17, 2026 | $247.19 | $258.83 | $245.00 | $258.10 | +3.15% | 12,117,183 |
| Feb 9, 2026 | $222.48 | $256.70 | $220.38 | $250.21 | +12.12% | 18,573,616 |
| Feb 2, 2026 | $206.81 | $223.70 | $204.55 | $223.16 | +7.25% | 14,769,462 |
| Jan 26, 2026 | $214.44 | $218.48 | $207.78 | $208.08 | -3.17% | 16,879,751 |
| Jan 20, 2026 | $223.04 | $226.74 | $213.80 | $214.89 | -4.45% | 12,133,713 |
| Jan 12, 2026 | $218.16 | $226.87 | $215.88 | $224.89 | +3.03% | 10,479,044 |
| Jan 5, 2026 | $212.11 | $219.39 | $205.88 | $218.27 | +3.10% | 12,901,972 |
| Dec 29, 2025 | $210.50 | $211.73 | $204.15 | $211.71 | +0.23% | 5,689,244 |
| Dec 22, 2025 | $205.00 | $212.52 | $201.42 | $211.22 | +3.80% | 5,188,415 |
| Dec 15, 2025 | $198.20 | $203.80 | $191.05 | $203.49 | +2.61% | 14,256,575 |
| Dec 8, 2025 | $191.69 | $201.66 | $189.19 | $198.31 | +3.84% | 11,629,879 |
| Dec 1, 2025 | $203.00 | $203.57 | $188.83 | $190.98 | -6.65% | 10,967,066 |
| Nov 24, 2025 | $197.61 | $207.77 | $196.98 | $204.59 | +3.71% | 8,779,091 |
| Nov 17, 2025 | $203.97 | $207.85 | $192.76 | $197.28 | -2.96% | 11,071,862 |
| Nov 10, 2025 | $208.83 | $211.78 | $197.00 | $203.29 | -1.63% | 9,574,152 |
| Nov 3, 2025 | $208.10 | $210.50 | $200.59 | $206.66 | +0.34% | 10,677,418 |
| Oct 27, 2025 | $201.17 | $211.95 | $199.66 | $205.95 | +3.75% | 14,068,302 |
| Oct 20, 2025 | $191.63 | $202.50 | $188.86 | $198.51 | +4.66% | 9,761,916 |
| Oct 13, 2025 | $186.08 | $196.07 | $185.83 | $189.68 | +3.04% | 7,644,278 |
| Oct 6, 2025 | $188.49 | $193.83 | $183.83 | $184.09 | -2.73% | 7,354,191 |
| Sep 29, 2025 | $194.69 | $198.48 | $186.89 | $189.25 | -2.02% | 10,888,408 |
| Sep 22, 2025 | $192.50 | $194.89 | $186.73 | $193.15 | +1.53% | 9,775,076 |
| Sep 15, 2025 | $186.00 | $192.99 | $182.78 | $190.23 | +2.40% | 14,173,505 |
| Sep 8, 2025 | $178.28 | $187.26 | $176.32 | $185.77 | +4.25% | 8,990,468 |
| Sep 2, 2025 | $172.31 | $181.39 | $170.81 | $178.20 | +2.35% | 7,956,482 |
| Aug 25, 2025 | $171.35 | $177.46 | $170.85 | $174.10 | +1.81% | 11,911,691 |
| Aug 18, 2025 | $171.96 | $175.08 | $169.45 | $171.00 | -0.15% | 12,536,519 |
| Aug 11, 2025 | $180.67 | $181.87 | $170.34 | $171.25 | -5.26% | 11,149,801 |
| Aug 4, 2025 | $185.50 | $186.55 | $177.67 | $180.75 | -1.90% | 12,212,991 |
| Jul 28, 2025 | $190.12 | $193.26 | $171.78 | $184.26 | -2.78% | 21,197,489 |
| Jul 21, 2025 | $190.50 | $190.94 | $180.27 | $189.52 | -0.51% | 12,970,749 |
| Jul 14, 2025 | $180.20 | $191.61 | $179.36 | $190.49 | +6.02% | 11,154,400 |
| Jul 7, 2025 | $180.95 | $182.70 | $174.14 | $179.68 | -0.76% | 13,033,697 |
| Jun 30, 2025 | $183.04 | $187.51 | $173.50 | $181.06 | -2.08% | 15,642,742 |
| Jun 23, 2025 | $172.90 | $185.52 | $172.39 | $184.90 | +6.67% | 35,848,219 |
| Jun 16, 2025 | $172.79 | $174.39 | $169.06 | $173.34 | +1.25% | 11,246,828 |
| Jun 9, 2025 | $176.57 | $176.87 | $165.51 | $171.20 | -2.38% | 15,034,459 |
| Jun 2, 2025 | $170.24 | $177.25 | $169.92 | $175.37 | +3.23% | 10,816,409 |
| May 26, 2025 | $161.58 | $171.52 | $160.01 | $169.89 | +2.91% | 15,708,401 |
| May 19, 2025 | $162.50 | $166.50 | $160.01 | $165.09 | +1.41% | 10,399,955 |
| May 12, 2025 | $160.62 | $162.91 | $155.22 | $162.80 | +3.42% | 18,631,411 |
| May 5, 2025 | $153.07 | $159.04 | $150.63 | $157.41 | +2.17% | 12,475,603 |
| Apr 28, 2025 | $138.27 | $154.73 | $134.81 | $154.07 | +13.49% | 16,941,666 |
| Apr 21, 2025 | $122.49 | $136.46 | $118.09 | $135.76 | +10.17% | 11,002,237 |
| Apr 14, 2025 | $128.45 | $129.08 | $122.25 | $123.23 | -1.94% | 10,671,742 |
| Apr 7, 2025 | $107.41 | $129.46 | $105.04 | $125.67 | +11.88% | 20,435,377 |
| Mar 31, 2025 | $127.46 | $134.13 | $109.42 | $112.33 | -13.39% | 16,310,343 |
| Mar 24, 2025 | $133.27 | $138.06 | $128.54 | $129.69 | -0.89% | 11,291,135 |
| Mar 17, 2025 | $125.70 | $133.36 | $124.34 | $130.85 | +3.43% | 13,215,800 |
| Mar 10, 2025 | $121.00 | $129.37 | $120.32 | $126.51 | +1.70% | 17,419,058 |
| Mar 3, 2025 | $137.93 | $139.25 | $119.03 | $124.40 | -8.93% | 20,261,364 |
| Feb 24, 2025 | $131.38 | $136.77 | $126.69 | $136.60 | +5.21% | 16,021,650 |
| Feb 18, 2025 | $136.25 | $140.55 | $129.54 | $129.83 | -2.69% | 12,671,214 |
| Feb 10, 2025 | $128.42 | $133.92 | $122.72 | $133.42 | +4.48% | 15,724,709 |
| Feb 3, 2025 | $124.35 | $129.69 | $123.50 | $127.70 | +0.88% | 9,551,614 |
| Jan 27, 2025 | $122.70 | $128.31 | $119.89 | $126.58 | -0.35% | 13,820,128 |
| Jan 21, 2025 | $127.65 | $129.10 | $125.84 | $127.03 | +1.38% | 11,142,752 |
| Jan 13, 2025 | $111.00 | $126.26 | $110.79 | $125.30 | +11.24% | 16,962,250 |
| Jan 6, 2025 | $113.72 | $115.16 | $109.79 | $112.64 | -0.11% | 9,483,333 |
| Dec 30, 2024 | $109.33 | $113.68 | $108.16 | $112.76 | +1.38% | 6,732,152 |
| Dec 23, 2024 | $110.03 | $112.69 | $108.88 | $111.23 | +0.36% | 4,272,491 |
| Dec 16, 2024 | $114.00 | $114.31 | $107.53 | $110.83 | -2.29% | 15,852,919 |
| Dec 9, 2024 | $117.76 | $118.20 | $112.90 | $113.43 | -4.12% | 11,108,831 |
| Dec 2, 2024 | $118.69 | $120.71 | $117.29 | $118.31 | -0.06% | 11,877,317 |
| Nov 25, 2024 | $117.59 | $118.90 | $115.06 | $118.38 | -0.05% | 7,974,038 |
| Nov 18, 2024 | $112.04 | $119.28 | $111.73 | $118.44 | +5.74% | 15,643,342 |
| Nov 11, 2024 | $115.25 | $116.74 | $111.14 | $112.01 | -1.44% | 10,953,552 |
| Nov 4, 2024 | $100.16 | $115.38 | $99.40 | $113.65 | +13.62% | 14,702,491 |
| Oct 28, 2024 | $102.08 | $102.60 | $98.83 | $100.03 | -1.34% | 12,708,017 |
| Oct 21, 2024 | $106.11 | $106.93 | $99.15 | $101.39 | -3.93% | 9,765,105 |
| Oct 14, 2024 | $103.82 | $106.76 | $102.20 | $105.54 | +1.66% | 10,719,753 |
| Oct 7, 2024 | $101.75 | $104.42 | $101.39 | $103.82 | +1.75% | 7,856,155 |
| Sep 30, 2024 | $98.55 | $103.00 | $97.86 | $102.03 | +2.84% | 10,335,300 |
| Sep 23, 2024 | $97.54 | $100.62 | $97.23 | $99.21 | +1.81% | 9,671,697 |
| Sep 16, 2024 | $95.71 | $98.29 | $93.51 | $97.45 | +2.28% | 15,110,562 |
| Sep 9, 2024 | $93.10 | $95.97 | $91.03 | $95.28 | +4.20% | 10,022,960 |
| Sep 3, 2024 | $97.16 | $97.90 | $90.72 | $91.44 | -5.40% | 12,558,110 |
| Aug 26, 2024 | $96.91 | $98.15 | $95.31 | $96.66 | -0.43% | 10,724,549 |
| Aug 19, 2024 | $95.58 | $97.57 | $94.92 | $97.08 | +1.31% | 7,258,051 |
| Aug 12, 2024 | $93.13 | $96.22 | $92.21 | $95.82 | +2.93% | 10,774,263 |
| Aug 5, 2024 | $86.13 | $93.18 | $85.39 | $93.09 | +3.25% | 17,496,567 |
| Jul 29, 2024 | $83.68 | $97.29 | $82.21 | $90.16 | +9.05% | 23,306,490 |
| Jul 22, 2024 | $78.53 | $83.65 | $78.34 | $82.68 | +5.96% | 18,470,574 |
| Jul 15, 2024 | $79.64 | $81.53 | $77.22 | $78.03 | -1.51% | 14,651,553 |
| Jul 8, 2024 | $79.27 | $81.25 | $79.10 | $79.23 | +0.55% | 11,406,901 |
| Jul 1, 2024 | $78.75 | $79.65 | $76.85 | $78.80 | +1.51% | 9,035,878 |
| Jun 24, 2024 | $79.93 | $81.35 | $76.83 | $77.63 | -3.13% | 20,875,654 |
| Jun 17, 2024 | $78.81 | $80.79 | $78.54 | $80.14 | +1.52% | 13,067,566 |
| Jun 10, 2024 | $83.31 | $84.40 | $77.74 | $78.94 | -5.78% | 12,817,806 |
| Jun 3, 2024 | $85.29 | $85.43 | $82.16 | $83.78 | -1.03% | 10,270,314 |
| May 28, 2024 | $85.12 | $85.52 | $82.93 | $84.65 | -0.08% | 9,282,976 |
| May 20, 2024 | $83.21 | $85.48 | $82.21 | $84.72 | +2.16% | 10,901,844 |
| May 13, 2024 | $80.99 | $83.17 | $79.95 | $82.93 | +2.55% | 11,216,579 |
| May 6, 2024 | $79.72 | $82.81 | $78.77 | $80.87 | +2.51% | 17,193,667 |
| Apr 29, 2024 | $66.33 | $79.47 | $66.33 | $78.89 | +18.81% | 28,885,253 |
| Apr 22, 2024 | $63.50 | $66.57 | $62.80 | $66.40 | +4.72% | 14,585,141 |
| Apr 15, 2024 | $65.34 | $65.53 | $62.93 | $63.41 | -0.92% | 13,825,598 |
| Apr 8, 2024 | $67.27 | $67.42 | $63.53 | $64.00 | -4.56% | 17,369,020 |
| Apr 1, 2024 | $68.35 | $68.56 | $64.83 | $67.06 | -2.00% | 17,985,524 |
| Mar 25, 2024 | $68.29 | $68.74 | $67.28 | $68.43 | +0.48% | 8,906,686 |
| Mar 18, 2024 | $66.76 | $68.37 | $66.29 | $68.10 | +2.81% | 19,691,412 |
| Mar 11, 2024 | $67.47 | $67.95 | $64.39 | $66.24 | -2.21% | 26,841,433 |
| Mar 4, 2024 | $67.05 | $69.55 | $66.95 | $67.74 | +1.10% | 15,729,123 |
| Feb 26, 2024 | $66.08 | $67.24 | $65.38 | $67.00 | +1.72% | 12,823,488 |
| Feb 20, 2024 | $62.84 | $65.94 | $62.70 | $65.87 | +4.86% | 16,133,998 |
| Feb 12, 2024 | $58.64 | $63.92 | $58.34 | $62.82 | +7.20% | 19,190,800 |
| Feb 5, 2024 | $57.25 | $59.42 | $57.12 | $58.60 | +1.52% | 12,413,541 |
| Jan 29, 2024 | $55.41 | $57.94 | $55.33 | $57.72 | +4.13% | 15,769,860 |
| Jan 22, 2024 | $55.81 | $57.04 | $55.00 | $55.43 | -0.56% | 21,252,491 |
| Jan 16, 2024 | $55.24 | $55.93 | $53.18 | $55.74 | +0.36% | 12,013,158 |
| Jan 8, 2024 | $53.53 | $55.90 | $52.73 | $55.54 | +3.18% | 14,028,201 |
| Jan 2, 2024 | $53.84 | $54.25 | $52.56 | $53.83 | -0.54% | 11,126,914 |
| Dec 26, 2023 | $53.57 | $54.41 | $53.42 | $54.12 | +1.03% | 6,050,646 |
| Dec 18, 2023 | $52.99 | $53.91 | $52.68 | $53.57 | +1.46% | 9,741,653 |
| Dec 11, 2023 | $53.18 | $54.53 | $52.36 | $52.80 | -0.86% | 16,504,135 |
| Dec 4, 2023 | $52.64 | $53.36 | $52.06 | $53.26 | +0.68% | 9,984,383 |
| Nov 27, 2023 | $52.03 | $53.24 | $51.47 | $52.90 | +1.21% | 11,286,514 |
| Nov 20, 2023 | $51.56 | $52.55 | $51.22 | $52.27 | +1.55% | 6,426,706 |
| Nov 13, 2023 | $49.60 | $52.13 | $49.36 | $51.47 | +3.87% | 16,839,340 |
| Nov 6, 2023 | $48.19 | $49.66 | $47.88 | $49.55 | +3.27% | 12,098,670 |
| Oct 30, 2023 | $43.50 | $49.87 | $43.19 | $47.98 | +11.35% | 15,462,247 |
| Oct 23, 2023 | $43.36 | $44.16 | $42.94 | $43.09 | -0.81% | 10,239,944 |
| Oct 16, 2023 | $44.72 | $45.36 | $43.26 | $43.44 | -2.10% | 10,544,958 |
| Oct 9, 2023 | $46.54 | $46.89 | $44.17 | $44.37 | -3.46% | 11,766,013 |
| Oct 2, 2023 | $45.95 | $46.41 | $45.05 | $45.96 | -0.63% | 11,199,195 |
| Sep 25, 2023 | $45.55 | $47.27 | $45.50 | $46.25 | +0.98% | 9,693,402 |
| Sep 18, 2023 | $46.67 | $47.67 | $45.67 | $45.80 | -1.89% | 11,060,001 |
| Sep 11, 2023 | $47.89 | $48.01 | $46.45 | $46.68 | -2.04% | 16,503,300 |
| Sep 5, 2023 | $49.62 | $49.68 | $47.60 | $47.65 | -4.11% | 9,770,368 |
| Aug 28, 2023 | $48.28 | $50.00 | $48.04 | $49.69 | +3.13% | 10,878,135 |
| Aug 21, 2023 | $48.92 | $49.33 | $47.66 | $48.18 | -1.23% | 10,862,180 |
| Aug 14, 2023 | $49.32 | $49.64 | $48.00 | $48.78 | -1.33% | 10,426,808 |
| Aug 7, 2023 | $49.42 | $50.66 | $49.05 | $49.44 | +0.80% | 18,120,514 |
| Jul 31, 2023 | $50.66 | $51.19 | $47.54 | $49.05 | -2.74% | 19,194,488 |
| Jul 24, 2023 | $49.95 | $50.70 | $49.39 | $50.43 | +1.04% | 10,745,665 |
| Jul 17, 2023 | $49.34 | $50.70 | $49.28 | $49.91 | +1.03% | 9,271,056 |
| Jul 10, 2023 | $49.26 | $51.34 | $48.92 | $49.40 | 0.00% | 14,476,475 |
| Jul 3, 2023 | $49.19 | $49.83 | $48.37 | $49.40 | -0.32% | 8,697,845 |
| Jun 26, 2023 | $46.53 | $49.68 | $46.44 | $49.56 | +6.93% | 11,949,679 |
| Jun 20, 2023 | $45.95 | $47.31 | $45.95 | $46.35 | +0.80% | 13,540,590 |
| Jun 12, 2023 | $45.97 | $46.70 | $45.54 | $45.98 | +0.09% | 10,890,638 |
| Jun 5, 2023 | $45.45 | $46.67 | $44.29 | $45.94 | +1.79% | 10,562,267 |
| May 30, 2023 | $43.50 | $45.27 | $42.18 | $45.13 | +3.75% | 18,164,988 |
| May 22, 2023 | $44.84 | $45.14 | $42.90 | $43.50 | -3.25% | 10,870,066 |
| May 15, 2023 | $44.18 | $45.59 | $43.90 | $44.96 | +2.27% | 8,830,280 |
| May 8, 2023 | $44.26 | $45.22 | $43.41 | $43.96 | -0.09% | 14,888,061 |
| May 1, 2023 | $44.29 | $45.70 | $42.94 | $44.00 | -0.65% | 17,947,975 |
| Apr 24, 2023 | $43.00 | $44.33 | $42.23 | $44.29 | +3.17% | 13,892,687 |
| Apr 17, 2023 | $42.99 | $43.53 | $42.49 | $42.93 | +0.92% | 10,585,506 |
| Apr 10, 2023 | $41.40 | $43.71 | $41.40 | $42.54 | +2.38% | 15,403,837 |
| Apr 3, 2023 | $42.26 | $43.04 | $41.52 | $41.55 | -1.94% | 13,738,521 |
| Mar 27, 2023 | $40.77 | $42.90 | $40.47 | $42.37 | +5.27% | 11,496,263 |
| Mar 20, 2023 | $39.25 | $41.33 | $39.24 | $40.25 | +2.65% | 21,613,926 |
| Mar 13, 2023 | $40.27 | $41.27 | $38.17 | $39.21 | -3.99% | 26,791,527 |
| Mar 6, 2023 | $43.78 | $44.18 | $40.31 | $40.84 | -6.65% | 21,521,877 |
| Feb 27, 2023 | $42.31 | $44.37 | $41.90 | $43.75 | +4.27% | 16,658,980 |
| Feb 21, 2023 | $43.02 | $43.11 | $41.26 | $41.96 | -2.46% | 12,339,725 |
| Feb 13, 2023 | $40.62 | $43.83 | $39.28 | $43.02 | +6.17% | 17,705,033 |
| Feb 6, 2023 | $39.71 | $41.42 | $39.49 | $40.52 | +1.66% | 11,274,902 |
| Jan 30, 2023 | $40.08 | $40.77 | $39.67 | $39.86 | -1.34% | 10,058,624 |
| Jan 23, 2023 | $38.81 | $41.10 | $38.70 | $40.40 | +4.39% | 10,818,892 |
| Jan 17, 2023 | $40.69 | $40.98 | $38.31 | $38.70 | -5.03% | 8,762,904 |
| Jan 9, 2023 | $40.73 | $41.02 | $39.65 | $40.75 | +0.72% | 10,187,014 |
| Jan 3, 2023 | $39.40 | $40.61 | $38.84 | $40.46 | +2.66% | 8,677,195 |
| Dec 27, 2022 | $39.25 | $39.69 | $38.72 | $39.41 | +0.90% | 8,182,662 |
| Dec 19, 2022 | $38.13 | $39.31 | $37.26 | $39.06 | +2.44% | 12,346,811 |
| Dec 12, 2022 | $38.33 | $39.78 | $37.25 | $38.13 | +0.34% | 16,260,742 |
| Dec 5, 2022 | $38.83 | $39.25 | $37.48 | $38.00 | -2.76% | 10,068,292 |
| Nov 28, 2022 | $37.61 | $39.15 | $36.82 | $39.08 | +2.73% | 13,882,345 |
| Nov 21, 2022 | $37.00 | $38.45 | $36.66 | $38.04 | +2.53% | 6,680,219 |
| Nov 14, 2022 | $37.19 | $37.61 | $34.80 | $37.10 | -0.88% | 16,644,231 |
| Nov 7, 2022 | $36.30 | $39.24 | $36.16 | $37.43 | +3.86% | 16,519,855 |
| Oct 31, 2022 | $34.70 | $36.81 | $34.18 | $36.04 | -0.36% | 23,539,221 |
| Oct 24, 2022 | $35.65 | $36.18 | $34.62 | $36.17 | +2.26% | 22,248,356 |
| Oct 17, 2022 | $33.00 | $35.43 | $32.65 | $35.37 | +9.54% | 18,832,850 |
| Oct 10, 2022 | $32.96 | $33.53 | $31.30 | $32.29 | -0.77% | 13,552,157 |
| Oct 3, 2022 | $31.44 | $33.73 | $31.18 | $32.54 | +5.21% | 10,786,947 |
| Sep 26, 2022 | $31.66 | $32.05 | $30.60 | $30.93 | -2.83% | 13,563,237 |
| Sep 19, 2022 | $33.41 | $34.86 | $31.41 | $31.83 | -5.30% | 13,438,141 |
| Sep 12, 2022 | $36.63 | $37.07 | $32.99 | $33.61 | -7.69% | 17,493,513 |
| Sep 6, 2022 | $35.18 | $36.49 | $34.46 | $36.41 | +3.97% | 9,504,144 |
| Aug 29, 2022 | $36.43 | $36.98 | $34.46 | $35.02 | -4.47% | 11,270,771 |
| Aug 22, 2022 | $36.85 | $37.99 | $36.45 | $36.66 | -2.50% | 9,204,256 |
| Aug 15, 2022 | $38.26 | $39.00 | $37.41 | $37.60 | -2.46% | 13,804,549 |
| Aug 8, 2022 | $37.38 | $38.66 | $37.17 | $38.55 | +4.02% | 20,599,218 |
| Aug 1, 2022 | $36.96 | $38.07 | $36.28 | $37.06 | -0.19% | 19,625,765 |
| Jul 25, 2022 | $34.51 | $37.15 | $34.35 | $37.13 | +8.06% | 14,940,224 |
| Jul 18, 2022 | $33.82 | $35.06 | $32.81 | $34.36 | +3.12% | 12,185,224 |
| Jul 11, 2022 | $32.42 | $33.82 | $32.29 | $33.32 | +1.77% | 13,331,066 |
| Jul 5, 2022 | $31.03 | $33.16 | $30.05 | $32.74 | +2.96% | 10,359,814 |
| Jun 27, 2022 | $32.38 | $32.78 | $30.46 | $31.80 | -1.18% | 11,829,761 |
| Jun 21, 2022 | $32.28 | $32.34 | $29.84 | $32.18 | +2.09% | 9,568,566 |
| Jun 13, 2022 | $33.06 | $33.37 | $30.55 | $31.52 | -7.24% | 17,459,989 |
| Jun 6, 2022 | $37.00 | $37.45 | $33.73 | $33.98 | -7.23% | 10,541,543 |
| May 31, 2022 | $35.71 | $37.06 | $34.75 | $36.63 | +1.67% | 12,971,307 |
| May 23, 2022 | $33.64 | $36.03 | $32.75 | $36.03 | +8.66% | 9,357,098 |
| May 16, 2022 | $33.69 | $35.33 | $32.23 | $33.16 | -1.86% | 12,361,053 |
| May 9, 2022 | $34.52 | $34.69 | $31.94 | $33.79 | -3.54% | 15,978,937 |
| May 2, 2022 | $34.12 | $36.60 | $32.91 | $35.03 | +2.67% | 16,594,733 |
| Apr 25, 2022 | $34.69 | $35.21 | $33.37 | $34.12 | -2.40% | 13,486,919 |
| Apr 18, 2022 | $35.42 | $37.53 | $34.87 | $34.96 | -1.47% | 9,626,979 |
| Apr 11, 2022 | $34.50 | $35.92 | $34.14 | $35.48 | +2.78% | 7,504,118 |
| Apr 4, 2022 | $36.45 | $36.49 | $33.47 | $34.52 | -4.96% | 11,444,809 |
| Mar 28, 2022 | $36.79 | $37.01 | $35.78 | $36.32 | -1.84% | 10,096,730 |
| Mar 21, 2022 | $35.59 | $37.66 | $34.97 | $37.00 | +3.55% | 12,898,120 |
| Mar 14, 2022 | $33.81 | $35.81 | $33.09 | $35.73 | +5.93% | 16,856,380 |
| Mar 7, 2022 | $34.01 | $35.16 | $32.35 | $33.73 | -0.35% | 14,583,763 |
| Feb 28, 2022 | $35.30 | $36.68 | $32.88 | $33.85 | -5.31% | 25,488,794 |
| Feb 22, 2022 | $34.64 | $35.93 | $32.68 | $35.75 | +3.44% | 13,730,769 |
| Feb 14, 2022 | $34.35 | $35.93 | $33.94 | $34.56 | +0.64% | 13,330,232 |
| Feb 7, 2022 | $32.29 | $35.54 | $32.16 | $34.34 | +6.71% | 16,687,775 |
| Jan 31, 2022 | $30.40 | $33.17 | $30.19 | $32.18 | +4.62% | 23,844,979 |
| Jan 24, 2022 | $31.89 | $33.02 | $29.35 | $30.76 | -5.73% | 18,151,333 |
| Jan 18, 2022 | $34.80 | $35.05 | $32.34 | $32.63 | -6.96% | 9,978,535 |
| Jan 10, 2022 | $34.11 | $35.09 | $33.34 | $35.07 | +3.12% | 14,612,153 |
| Jan 3, 2022 | $32.00 | $34.62 | $31.99 | $34.01 | +6.85% | 14,857,846 |
| Dec 27, 2021 | $31.00 | $32.02 | $30.77 | $31.83 | +2.25% | 6,042,782 |
| Dec 20, 2021 | $29.16 | $31.23 | $28.51 | $31.13 | +3.91% | 11,077,014 |
| Dec 13, 2021 | $30.71 | $30.86 | $28.98 | $29.96 | -2.92% | 13,263,904 |
| Dec 6, 2021 | $29.32 | $31.65 | $29.24 | $30.86 | +6.19% | 14,542,044 |
| Nov 29, 2021 | $29.19 | $29.37 | $27.41 | $29.06 | +1.08% | 20,257,446 |
| Nov 22, 2021 | $30.38 | $30.98 | $27.95 | $28.75 | -4.74% | 8,420,244 |
| Nov 15, 2021 | $32.41 | $33.16 | $29.92 | $30.18 | -5.60% | 14,797,037 |
| Nov 8, 2021 | $33.55 | $33.84 | $31.84 | $31.97 | -4.28% | 10,468,010 |
| Nov 1, 2021 | $29.68 | $33.63 | $29.63 | $33.40 | +12.50% | 18,407,927 |
| Oct 25, 2021 | $30.44 | $30.70 | $29.29 | $29.69 | -2.53% | 18,544,528 |
| Oct 18, 2021 | $31.05 | $31.43 | $30.28 | $30.46 | -2.78% | 9,589,339 |
| Oct 11, 2021 | $31.55 | $32.13 | $30.73 | $31.33 | -0.98% | 11,209,409 |
| Oct 4, 2021 | $32.38 | $32.72 | $30.82 | $31.64 | -2.44% | 11,081,663 |
| Sep 27, 2021 | $31.81 | $33.62 | $31.18 | $32.43 | +2.85% | 18,617,126 |
| Sep 20, 2021 | $30.21 | $32.08 | $30.04 | $31.53 | +1.74% | 14,776,329 |
| Sep 13, 2021 | $31.56 | $32.45 | $30.75 | $30.99 | -0.74% | 11,093,014 |
| Sep 7, 2021 | $31.18 | $32.00 | $30.87 | $31.22 | -0.48% | 5,967,762 |
| Aug 30, 2021 | $32.81 | $32.90 | $31.13 | $31.37 | -4.33% | 9,732,508 |
| Aug 23, 2021 | $32.15 | $33.16 | $32.09 | $32.79 | +3.08% | 8,606,896 |
| Aug 16, 2021 | $31.77 | $32.93 | $31.11 | $31.81 | -0.97% | 12,563,038 |
| Aug 9, 2021 | $31.47 | $33.03 | $31.02 | $32.12 | +1.20% | 9,185,857 |
| Aug 2, 2021 | $33.23 | $34.01 | $30.68 | $31.74 | -3.29% | 20,063,078 |
| Jul 26, 2021 | $32.36 | $33.57 | $32.15 | $32.82 | +1.36% | 11,714,751 |
| Jul 19, 2021 | $30.89 | $33.04 | $29.93 | $32.38 | +2.27% | 15,864,538 |
| Jul 12, 2021 | $33.59 | $34.06 | $31.57 | $31.66 | -6.75% | 16,983,771 |
| Jul 6, 2021 | $34.24 | $34.35 | $32.21 | $33.95 | -1.42% | 11,025,034 |
| Jun 28, 2021 | $34.68 | $34.89 | $33.61 | $34.44 | -1.15% | 12,054,757 |
| Jun 21, 2021 | $33.52 | $35.06 | $33.19 | $34.84 | +4.97% | 16,387,386 |
| Jun 14, 2021 | $35.30 | $35.58 | $33.13 | $33.19 | -6.16% | 14,310,442 |
| Jun 7, 2021 | $35.25 | $36.03 | $34.93 | $35.37 | +0.48% | 14,474,947 |
| Jun 1, 2021 | $35.98 | $36.01 | $34.65 | $35.20 | -0.79% | 11,879,173 |
| May 24, 2021 | $34.06 | $35.55 | $33.65 | $35.48 | +5.09% | 21,369,137 |
| May 17, 2021 | $32.99 | $34.55 | $32.72 | $33.76 | +1.53% | 22,931,229 |
| May 10, 2021 | $33.86 | $33.89 | $31.51 | $33.25 | -0.95% | 19,246,488 |
| May 3, 2021 | $32.10 | $33.69 | $30.81 | $33.57 | +5.04% | 16,384,119 |
| Apr 26, 2021 | $32.27 | $32.59 | $31.69 | $31.96 | 0.00% | 13,626,957 |
| Apr 19, 2021 | $32.54 | $32.79 | $30.55 | $31.96 | -2.26% | 12,841,607 |
| Apr 12, 2021 | $32.29 | $33.42 | $31.77 | $32.70 | +1.46% | 12,466,892 |
| Apr 5, 2021 | $32.29 | $32.50 | $31.07 | $32.23 | +1.29% | 13,452,864 |
| Mar 29, 2021 | $32.01 | $32.55 | $31.26 | $31.82 | -0.53% | 12,721,496 |
| Mar 22, 2021 | $31.81 | $32.25 | $29.59 | $31.99 | +0.53% | 16,058,761 |
| Mar 15, 2021 | $31.72 | $32.96 | $30.65 | $31.82 | +0.86% | 17,153,985 |
| Mar 8, 2021 | $30.86 | $32.47 | $29.23 | $31.55 | +3.89% | 22,273,386 |
| Mar 1, 2021 | $28.91 | $30.85 | $28.52 | $30.37 | +8.04% | 20,176,371 |
| Feb 22, 2021 | $28.23 | $30.52 | $27.79 | $28.11 | -1.99% | 14,061,922 |
| Feb 16, 2021 | $28.40 | $28.81 | $27.66 | $28.68 | +1.41% | 8,284,454 |
| Feb 8, 2021 | $27.35 | $28.82 | $27.25 | $28.28 | +4.24% | 12,705,300 |
| Feb 1, 2021 | $24.97 | $27.95 | $24.54 | $27.13 | +10.37% | 18,569,786 |
| Jan 25, 2021 | $26.48 | $26.61 | $22.91 | $24.58 | -8.15% | 33,584,497 |
| Jan 19, 2021 | $28.25 | $28.25 | $26.37 | $26.76 | -4.26% | 17,532,901 |
| Jan 11, 2021 | $27.47 | $29.10 | $27.40 | $27.95 | +0.14% | 15,273,066 |
| Jan 4, 2021 | $28.49 | $28.64 | $26.82 | $27.91 | -2.21% | 14,348,061 |
| Dec 28, 2020 | $27.47 | $28.76 | $27.47 | $28.54 | +4.24% | 9,282,497 |
| Dec 21, 2020 | $26.55 | $27.91 | $26.18 | $27.38 | +0.40% | 9,689,510 |
| Dec 14, 2020 | $27.33 | $27.41 | $26.01 | $27.27 | +3.18% | 20,683,636 |
| Dec 7, 2020 | $25.37 | $26.67 | $24.91 | $26.43 | +4.18% | 14,948,626 |
| Nov 30, 2020 | $24.36 | $25.65 | $23.43 | $25.37 | +3.13% | 28,020,520 |
| Nov 23, 2020 | $24.29 | $25.40 | $24.05 | $24.60 | +2.71% | 14,858,465 |
| Nov 16, 2020 | $23.44 | $24.02 | $22.68 | $23.95 | +7.11% | 24,227,309 |
| Nov 9, 2020 | $20.08 | $24.46 | $20.00 | $22.36 | +18.62% | 30,400,105 |
| Nov 2, 2020 | $17.54 | $19.11 | $17.34 | $18.85 | +9.28% | 14,629,140 |
| Oct 26, 2020 | $18.56 | $18.62 | $16.57 | $17.25 | -8.97% | 11,165,666 |
| Oct 19, 2020 | $18.60 | $19.16 | $17.93 | $18.95 | +1.94% | 9,788,769 |
| Oct 12, 2020 | $18.20 | $18.83 | $17.54 | $18.59 | +1.58% | 9,149,637 |
| Oct 5, 2020 | $18.03 | $18.90 | $17.49 | $18.30 | +2.35% | 10,076,101 |
| Sep 28, 2020 | $16.93 | $17.97 | $16.51 | $17.88 | +7.26% | 10,627,485 |
| Sep 21, 2020 | $17.20 | $17.57 | $16.15 | $16.67 | -5.82% | 13,447,174 |
| Sep 14, 2020 | $17.97 | $19.07 | $17.57 | $17.70 | -0.56% | 23,270,860 |
| Sep 8, 2020 | $17.58 | $18.11 | $16.93 | $17.80 | +0.56% | 14,537,342 |
| Aug 31, 2020 | $17.87 | $18.71 | $17.25 | $17.70 | -1.72% | 11,162,613 |
| Aug 24, 2020 | $16.93 | $18.04 | $16.92 | $18.01 | +6.51% | 10,443,145 |
| Aug 17, 2020 | $17.58 | $17.64 | $16.69 | $16.91 | -3.65% | 8,403,234 |
| Aug 10, 2020 | $16.97 | $18.99 | $16.97 | $17.55 | +3.48% | 13,873,564 |
| Aug 3, 2020 | $14.80 | $17.36 | $14.61 | $16.96 | +14.75% | 14,210,868 |
| Jul 27, 2020 | $15.46 | $15.72 | $14.52 | $14.78 | -4.95% | 14,560,305 |
| Jul 20, 2020 | $16.22 | $16.35 | $15.37 | $15.55 | -5.47% | 11,901,351 |
| Jul 13, 2020 | $15.38 | $16.73 | $15.05 | $16.45 | +7.31% | 13,339,128 |
| Jul 6, 2020 | $15.77 | $15.88 | $14.64 | $15.33 | +0.13% | 13,070,486 |
| Jun 29, 2020 | $15.78 | $16.31 | $15.16 | $15.31 | -0.71% | 19,389,141 |
| Jun 22, 2020 | $13.91 | $15.49 | $13.57 | $15.42 | +10.62% | 28,935,186 |
| Jun 15, 2020 | $13.14 | $15.63 | $13.08 | $13.94 | -0.43% | 26,686,992 |
| Jun 8, 2020 | $18.02 | $18.38 | $12.98 | $14.00 | -18.41% | 20,520,469 |
| Jun 1, 2020 | $13.16 | $17.26 | $13.10 | $17.16 | +31.19% | 16,214,494 |
| May 26, 2020 | $13.17 | $14.36 | $12.80 | $13.08 | +5.74% | 18,516,368 |
| May 18, 2020 | $11.30 | $13.00 | $11.30 | $12.37 | +14.86% | 12,061,952 |
| May 11, 2020 | $12.26 | $12.48 | $9.87 | $10.77 | -14.66% | 12,876,824 |
| May 4, 2020 | $12.30 | $13.04 | $11.42 | $12.62 | +0.64% | 14,065,327 |
| Apr 27, 2020 | $10.90 | $13.93 | $10.86 | $12.54 | +16.00% | 15,492,090 |
| Apr 20, 2020 | $11.62 | $12.57 | $10.58 | $10.81 | -7.21% | 23,802,913 |
| Apr 13, 2020 | $13.16 | $13.38 | $10.34 | $11.65 | -12.08% | 34,999,265 |
| Apr 6, 2020 | $13.04 | $14.16 | $12.01 | $13.25 | +5.66% | 21,605,965 |
| Mar 30, 2020 | $16.75 | $16.80 | $11.85 | $12.54 | -24.82% | 20,512,305 |
| Mar 23, 2020 | $13.20 | $17.83 | $11.38 | $16.68 | +25.89% | 39,991,264 |
| Mar 16, 2020 | $18.00 | $19.18 | $13.00 | $13.25 | -35.43% | 29,602,702 |
| Mar 9, 2020 | $24.13 | $24.51 | $19.44 | $20.52 | -20.92% | 27,425,156 |
| Mar 2, 2020 | $29.48 | $30.69 | $25.30 | $25.95 | -11.58% | 27,413,810 |
| Feb 24, 2020 | $32.40 | $33.30 | $28.70 | $29.35 | -12.31% | 43,939,023 |
| Feb 18, 2020 | $33.32 | $34.27 | $32.88 | $33.47 | +0.33% | 13,464,997 |
| Feb 10, 2020 | $31.30 | $33.45 | $31.11 | $33.36 | +6.58% | 17,813,468 |
| Feb 3, 2020 | $30.34 | $31.53 | $30.17 | $31.30 | +3.83% | 12,132,708 |
| Jan 27, 2020 | $28.76 | $31.78 | $28.68 | $30.15 | +2.89% | 28,008,527 |
| Jan 21, 2020 | $29.26 | $30.01 | $28.34 | $29.30 | -0.72% | 25,206,909 |
| Jan 13, 2020 | $29.20 | $30.33 | $28.95 | $29.51 | +1.63% | 18,239,340 |
| Jan 6, 2020 | $31.56 | $31.75 | $28.93 | $29.04 | -8.38% | 15,572,976 |
| Dec 30, 2019 | $31.32 | $31.75 | $30.83 | $31.70 | +1.12% | 7,807,783 |
| Dec 23, 2019 | $31.53 | $31.87 | $31.22 | $31.34 | -0.80% | 12,273,815 |
| Dec 16, 2019 | $31.80 | $32.19 | $30.84 | $31.60 | -0.82% | 22,231,669 |
| Dec 9, 2019 | $31.01 | $32.00 | $30.87 | $31.86 | +2.03% | 10,992,852 |
| Dec 2, 2019 | $31.28 | $31.39 | $30.21 | $31.22 | +0.19% | 11,850,978 |
| Nov 25, 2019 | $30.88 | $31.61 | $30.84 | $31.16 | +1.34% | 10,274,058 |
| Nov 18, 2019 | $30.98 | $31.43 | $30.65 | $30.75 | -1.00% | 17,308,743 |
| Nov 11, 2019 | $29.19 | $31.10 | $29.09 | $31.06 | +6.52% | 17,393,627 |
| Nov 4, 2019 | $29.02 | $29.74 | $27.72 | $29.16 | +1.51% | 19,486,490 |
| Oct 28, 2019 | $27.88 | $28.73 | $27.31 | $28.73 | +3.26% | 12,839,624 |
| Oct 21, 2019 | $27.31 | $27.86 | $27.06 | $27.82 | +2.33% | 11,068,657 |
| Oct 14, 2019 | $26.97 | $28.10 | $26.87 | $27.19 | +2.12% | 13,700,647 |
| Oct 7, 2019 | $25.01 | $26.97 | $24.70 | $26.62 | +8.00% | 12,752,078 |
| Sep 30, 2019 | $26.27 | $26.36 | $23.90 | $24.65 | -6.20% | 20,114,312 |
| Sep 23, 2019 | $26.77 | $27.19 | $26.23 | $26.28 | -2.28% | 16,953,961 |
| Sep 16, 2019 | $27.18 | $27.58 | $26.66 | $26.90 | -1.37% | 16,873,342 |
| Sep 9, 2019 | $26.27 | $27.42 | $26.16 | $27.27 | +4.23% | 13,206,730 |
| Sep 3, 2019 | $25.88 | $26.42 | $25.68 | $26.16 | +0.58% | 11,878,522 |
| Aug 26, 2019 | $24.73 | $26.25 | $24.55 | $26.01 | +6.29% | 29,082,824 |
| Aug 19, 2019 | $25.23 | $25.73 | $24.27 | $24.47 | -2.13% | 15,384,582 |
| Aug 12, 2019 | $25.17 | $25.87 | $24.56 | $25.00 | -1.51% | 12,478,549 |
| Aug 5, 2019 | $23.48 | $26.00 | $23.30 | $25.39 | +6.14% | 18,073,282 |
| Jul 29, 2019 | $25.91 | $26.17 | $23.33 | $23.92 | -7.69% | 15,571,432 |
| Jul 22, 2019 | $25.32 | $25.95 | $25.17 | $25.91 | +2.22% | 11,169,913 |
| Jul 15, 2019 | $26.17 | $26.22 | $24.93 | $25.35 | -3.15% | 10,195,462 |
| Jul 8, 2019 | $26.10 | $26.27 | $25.79 | $26.17 | -0.38% | 10,134,807 |
| Jul 1, 2019 | $26.37 | $26.57 | $25.75 | $26.27 | +1.08% | 13,637,746 |
| Jun 24, 2019 | $24.55 | $26.00 | $24.32 | $25.99 | +6.12% | 19,352,381 |
| Jun 17, 2019 | $23.12 | $24.86 | $22.83 | $24.49 | +5.87% | 21,366,414 |
| Jun 10, 2019 | $23.87 | $24.04 | $22.71 | $23.13 | -2.38% | 16,462,812 |
| Jun 3, 2019 | $22.02 | $23.76 | $21.90 | $23.69 | +7.49% | 19,332,583 |
| May 28, 2019 | $22.39 | $22.56 | $21.84 | $22.04 | -1.57% | 11,747,734 |
| May 20, 2019 | $22.05 | $22.78 | $21.96 | $22.40 | +1.32% | 16,454,398 |
| May 13, 2019 | $22.04 | $22.50 | $21.58 | $22.10 | -2.31% | 17,958,013 |
| May 6, 2019 | $22.02 | $22.82 | $21.90 | $22.63 | +0.31% | 16,907,505 |
| Apr 29, 2019 | $20.82 | $22.59 | $20.80 | $22.56 | +8.37% | 27,726,714 |
| Apr 22, 2019 | $20.06 | $21.40 | $20.02 | $20.82 | +3.19% | 19,398,186 |
| Apr 15, 2019 | $20.84 | $20.98 | $19.81 | $20.17 | -3.24% | 22,270,339 |
| Apr 8, 2019 | $20.09 | $20.93 | $19.90 | $20.85 | +2.98% | 20,195,655 |
| Apr 1, 2019 | $19.48 | $20.30 | $19.40 | $20.24 | +5.23% | 27,115,139 |
| Mar 25, 2019 | $18.80 | $19.62 | $18.70 | $19.24 | +2.08% | 17,799,042 |
| Mar 18, 2019 | $19.15 | $19.60 | $18.56 | $18.84 | -1.42% | 20,302,969 |
| Mar 11, 2019 | $18.36 | $19.33 | $18.34 | $19.11 | +2.70% | 24,023,809 |
| Mar 4, 2019 | $19.00 | $19.29 | $18.15 | $18.61 | -1.12% | 22,607,966 |
| Feb 25, 2019 | $18.47 | $18.90 | $18.36 | $18.82 | +2.30% | 22,394,225 |
| Feb 19, 2019 | $17.84 | $18.69 | $17.82 | $18.40 | +4.16% | 19,941,096 |
| Feb 11, 2019 | $17.41 | $18.37 | $17.41 | $17.67 | +2.63% | 28,435,156 |
| Feb 4, 2019 | $18.63 | $19.11 | $16.77 | $17.21 | -7.57% | 35,165,795 |
| Jan 28, 2019 | $18.42 | $19.11 | $18.17 | $18.62 | -0.22% | 22,957,705 |
| Jan 22, 2019 | $16.81 | $19.02 | $16.23 | $18.66 | -8.85% | 70,173,732 |
| Jan 14, 2019 | $19.42 | $20.75 | $19.15 | $20.47 | +3.35% | 33,091,632 |
| Jan 7, 2019 | $19.05 | $19.95 | $18.90 | $19.81 | +3.80% | 18,224,994 |
| Dec 31, 2018 | $16.89 | $19.48 | $16.46 | $19.08 | +13.13% | 28,010,114 |
| Dec 24, 2018 | $16.84 | $17.37 | $15.73 | $16.87 | -1.30% | 13,778,599 |
| Dec 17, 2018 | $19.79 | $20.19 | $17.02 | $17.09 | -13.98% | 32,507,968 |
| Dec 10, 2018 | $20.36 | $20.81 | $19.61 | $19.87 | -2.71% | 22,886,319 |
| Dec 3, 2018 | $21.72 | $21.88 | $20.30 | $20.42 | -5.54% | 19,624,691 |
| Nov 26, 2018 | $20.85 | $21.83 | $20.14 | $21.62 | +4.78% | 23,480,280 |
| Nov 19, 2018 | $20.28 | $21.44 | $19.88 | $20.63 | +1.74% | 18,951,947 |
| Nov 12, 2018 | $20.79 | $20.87 | $19.95 | $20.28 | -2.99% | 23,545,179 |
| Nov 5, 2018 | $21.06 | $21.48 | $20.26 | $20.91 | -1.84% | 32,510,968 |
| Oct 29, 2018 | $20.33 | $21.86 | $18.98 | $21.30 | +6.65% | 29,945,861 |
| Oct 22, 2018 | $22.03 | $22.03 | $19.40 | $19.97 | -9.32% | 20,541,692 |
| Oct 15, 2018 | $21.80 | $22.85 | $21.56 | $22.02 | +1.25% | 17,857,096 |
| Oct 8, 2018 | $22.50 | $23.75 | $21.24 | $21.75 | -1.05% | 23,470,249 |
| Oct 1, 2018 | $22.25 | $22.58 | $21.91 | $21.98 | -0.77% | 11,956,015 |
| Sep 24, 2018 | $22.87 | $22.87 | $21.58 | $22.15 | -3.80% | 14,899,613 |
| Sep 17, 2018 | $22.45 | $23.28 | $22.34 | $23.03 | +0.84% | 17,290,774 |
| Sep 10, 2018 | $22.13 | $23.11 | $21.96 | $22.84 | +3.51% | 13,057,462 |
| Sep 4, 2018 | $22.31 | $22.56 | $21.88 | $22.06 | -2.06% | 7,885,881 |
| Aug 27, 2018 | $22.18 | $22.61 | $21.74 | $22.53 | +0.67% | 15,014,633 |
| Aug 20, 2018 | $21.13 | $22.50 | $21.09 | $22.38 | +6.47% | 15,947,296 |
| Aug 13, 2018 | $20.93 | $21.11 | $20.22 | $21.02 | +0.34% | 10,521,951 |
| Aug 6, 2018 | $21.30 | $21.48 | $20.61 | $20.95 | -1.98% | 10,648,711 |
| Jul 30, 2018 | $21.47 | $21.94 | $20.94 | $21.37 | -0.89% | 21,867,354 |
| Jul 23, 2018 | $19.12 | $21.69 | $19.00 | $21.56 | +12.56% | 19,145,873 |
| Jul 16, 2018 | $19.93 | $19.93 | $19.00 | $19.15 | +9.49% | 37,379,669 |
| Jul 9, 2018 | $17.47 | $17.98 | $17.11 | $17.49 | +0.87% | 13,909,120 |
| Jul 2, 2018 | $16.95 | $17.45 | $16.75 | $17.34 | +1.29% | 8,781,379 |
| Jun 25, 2018 | $17.01 | $17.57 | $16.58 | $17.12 | -0.18% | 14,681,605 |
| Jun 18, 2018 | $17.47 | $17.85 | $17.02 | $17.15 | -2.80% | 16,115,267 |
| Jun 11, 2018 | $18.10 | $18.39 | $17.53 | $17.65 | -2.29% | 25,449,341 |
| Jun 4, 2018 | $17.92 | $18.33 | $17.69 | $18.06 | +1.07% | 16,340,944 |
| May 29, 2018 | $18.38 | $18.46 | $17.70 | $17.87 | -3.69% | 17,308,924 |
| May 21, 2018 | $18.28 | $19.05 | $18.26 | $18.55 | +1.94% | 17,659,625 |
| May 14, 2018 | $18.36 | $18.49 | $17.99 | $18.20 | -0.77% | 17,028,886 |
| May 7, 2018 | $17.32 | $18.46 | $17.26 | $18.34 | +5.81% | 28,452,348 |
| Apr 30, 2018 | $20.42 | $20.81 | $16.77 | $17.33 | -23.26% | 67,716,783 |
| Apr 23, 2018 | $22.25 | $23.12 | $21.66 | $22.59 | -3.53% | 25,051,247 |
| Apr 16, 2018 | $23.62 | $24.23 | $23.33 | $23.41 | +0.13% | 12,341,658 |
| Apr 9, 2018 | $22.97 | $24.03 | $22.83 | $23.38 | +3.06% | 11,849,620 |
| Apr 2, 2018 | $23.09 | $23.37 | $21.99 | $22.69 | -2.17% | 18,655,218 |
| Mar 26, 2018 | $23.25 | $23.67 | $22.73 | $23.19 | +1.27% | 11,253,110 |
| Mar 19, 2018 | $24.63 | $24.71 | $22.72 | $22.90 | -7.37% | 19,161,391 |
| Mar 12, 2018 | $25.39 | $25.41 | $24.01 | $24.72 | -2.50% | 20,580,743 |
| Mar 5, 2018 | $23.86 | $25.36 | $23.79 | $25.36 | +5.35% | 13,786,293 |
| Feb 26, 2018 | $25.39 | $25.51 | $23.55 | $24.07 | -4.85% | 16,799,756 |
| Feb 20, 2018 | $25.26 | $25.64 | $24.60 | $25.29 | -0.91% | 12,192,304 |
| Feb 12, 2018 | $24.97 | $26.04 | $24.63 | $25.53 | +2.84% | 24,876,224 |
| Feb 5, 2018 | $27.58 | $27.89 | $23.47 | $24.82 | -15.29% | 42,064,549 |
| Jan 29, 2018 | $31.03 | $31.11 | $29.02 | $29.30 | -5.61% | 20,725,384 |
| Jan 22, 2018 | $30.42 | $31.06 | $30.24 | $31.04 | +2.05% | 12,608,955 |
| Jan 16, 2018 | $31.12 | $31.37 | $30.02 | $30.42 | -2.01% | 15,953,289 |
| Jan 8, 2018 | $29.87 | $31.10 | $29.61 | $31.04 | +4.15% | 15,204,685 |
| Jan 2, 2018 | $27.49 | $29.82 | $27.18 | $29.80 | +8.66% | 18,892,009 |
| Dec 26, 2017 | $26.98 | $27.85 | $26.89 | $27.43 | +1.57% | 8,965,445 |
| Dec 18, 2017 | $25.64 | $27.13 | $25.32 | $27.01 | +6.05% | 14,663,643 |
| Dec 11, 2017 | $24.61 | $25.71 | $24.30 | $25.47 | +3.39% | 18,124,409 |
| Dec 4, 2017 | $25.03 | $25.44 | $24.10 | $24.63 | -0.12% | 15,260,965 |
| Nov 27, 2017 | $24.08 | $24.94 | $23.19 | $24.66 | +2.13% | 17,239,469 |
| Nov 20, 2017 | $23.97 | $24.41 | $23.76 | $24.15 | +0.59% | 8,386,355 |
| Nov 13, 2017 | $24.29 | $24.45 | $22.89 | $24.01 | -1.61% | 15,698,669 |
| Nov 6, 2017 | $25.52 | $25.94 | $24.29 | $24.40 | -4.34% | 17,645,130 |
| Oct 30, 2017 | $24.63 | $25.80 | $24.48 | $25.51 | +2.97% | 16,167,128 |
| Oct 23, 2017 | $27.60 | $27.73 | $24.08 | $24.77 | -9.42% | 32,737,969 |
| Oct 16, 2017 | $27.42 | $27.62 | $26.50 | $27.35 | +0.04% | 15,140,481 |
| Oct 9, 2017 | $27.35 | $28.03 | $27.21 | $27.34 | +0.22% | 25,884,732 |
| Oct 2, 2017 | $25.11 | $27.33 | $25.09 | $27.28 | +8.92% | 22,099,296 |
| Sep 25, 2017 | $26.38 | $26.73 | $24.71 | $25.04 | -5.07% | 21,210,946 |
| Sep 18, 2017 | $25.55 | $27.02 | $25.33 | $26.38 | +3.43% | 16,760,008 |
| Sep 11, 2017 | $24.73 | $25.67 | $24.71 | $25.51 | +3.77% | 20,615,419 |
| Sep 5, 2017 | $25.65 | $25.65 | $24.17 | $24.58 | -4.27% | 16,395,956 |
| Aug 28, 2017 | $25.52 | $25.95 | $24.68 | $25.68 | +1.03% | 10,892,681 |
| Aug 21, 2017 | $24.48 | $26.09 | $24.46 | $25.42 | +3.95% | 12,366,502 |
| Aug 14, 2017 | $24.33 | $25.36 | $24.18 | $24.45 | +1.25% | 12,709,051 |
| Aug 7, 2017 | $25.29 | $25.74 | $24.05 | $24.15 | -4.54% | 14,082,317 |
| Jul 31, 2017 | $25.22 | $25.65 | $24.63 | $25.29 | +0.72% | 17,882,135 |
| Jul 24, 2017 | $25.94 | $26.27 | $24.96 | $25.11 | -1.03% | 18,574,567 |
| Jul 17, 2017 | $24.56 | $25.48 | $24.48 | $25.38 | +3.36% | 19,144,483 |
| Jul 10, 2017 | $23.63 | $24.72 | $23.40 | $24.55 | +5.45% | 19,611,976 |
| Jul 3, 2017 | $22.89 | $23.47 | $22.82 | $23.28 | +2.12% | 16,550,352 |
| Jun 26, 2017 | $22.82 | $24.82 | $21.90 | $22.80 | -11.32% | 65,876,828 |
| Jun 19, 2017 | $26.73 | $26.86 | $25.22 | $25.71 | -3.37% | 14,966,283 |
| Jun 12, 2017 | $27.27 | $27.85 | $26.25 | $26.60 | -3.40% | 12,545,085 |
| Jun 5, 2017 | $28.31 | $28.45 | $26.92 | $27.54 | -2.84% | 10,853,248 |
| May 30, 2017 | $27.63 | $28.50 | $26.90 | $28.34 | +2.70% | 20,287,528 |
| May 22, 2017 | $27.98 | $28.84 | $27.26 | $27.60 | -0.58% | 11,839,949 |
| May 15, 2017 | $27.95 | $28.49 | $26.72 | $27.76 | -0.43% | 12,712,692 |
| May 8, 2017 | $27.39 | $27.95 | $27.06 | $27.88 | +1.47% | 10,714,224 |
| May 1, 2017 | $27.61 | $27.71 | $26.42 | $27.48 | -0.11% | 13,852,054 |
| Apr 24, 2017 | $26.53 | $28.17 | $26.14 | $27.51 | +5.12% | 23,241,762 |
| Apr 17, 2017 | $27.43 | $28.63 | $24.76 | $26.17 | +0.39% | 32,269,837 |
| Apr 10, 2017 | $26.58 | $27.02 | $25.85 | $26.07 | -1.93% | 15,908,971 |
| Apr 3, 2017 | $26.65 | $27.03 | $25.95 | $26.58 | +0.27% | 14,767,179 |
| Mar 27, 2017 | $26.28 | $27.30 | $26.18 | $26.51 | -1.27% | 13,659,673 |
| Mar 20, 2017 | $27.72 | $28.36 | $26.54 | $26.86 | -2.98% | 20,609,667 |
| Mar 13, 2017 | $26.97 | $27.99 | $26.62 | $27.68 | +2.50% | 15,999,279 |
| Mar 6, 2017 | $28.19 | $28.21 | $26.44 | $27.01 | -4.49% | 21,897,902 |
| Feb 27, 2017 | $29.49 | $30.09 | $27.93 | $28.27 | -4.20% | 17,472,180 |
| Feb 21, 2017 | $29.86 | $30.89 | $28.93 | $29.51 | -1.97% | 19,857,236 |
| Feb 13, 2017 | $29.66 | $30.36 | $29.24 | $30.11 | +0.98% | 36,798,805 |
| Feb 6, 2017 | $25.39 | $30.05 | $25.39 | $29.81 | +14.36% | 46,033,917 |
| Jan 30, 2017 | $22.77 | $26.09 | $22.28 | $26.07 | +14.60% | 39,834,643 |
| Jan 23, 2017 | $21.40 | $23.03 | $21.23 | $22.75 | +6.15% | 22,267,974 |
| Jan 17, 2017 | $20.84 | $21.78 | $20.71 | $21.43 | +0.76% | 14,929,088 |
| Jan 9, 2017 | $20.73 | $21.36 | $20.31 | $21.27 | +2.42% | 23,557,613 |
| Jan 3, 2017 | $18.86 | $20.84 | $18.76 | $20.77 | +11.27% | 19,663,436 |
| Dec 27, 2016 | $19.93 | $20.26 | $18.59 | $18.66 | -6.27% | 15,353,788 |
| Dec 19, 2016 | $20.18 | $20.50 | $19.80 | $19.91 | -2.37% | 16,487,298 |
| Dec 12, 2016 | $21.87 | $22.35 | $20.26 | $20.39 | -7.06% | 36,139,917 |
| Dec 5, 2016 | $19.77 | $21.96 | $19.74 | $21.94 | +10.72% | 23,596,636 |
| Nov 28, 2016 | $20.53 | $20.56 | $19.38 | $19.82 | -4.09% | 27,759,460 |
| Nov 21, 2016 | $20.02 | $20.79 | $19.84 | $20.66 | +3.11% | 14,662,411 |
| Nov 14, 2016 | $19.06 | $20.09 | $18.95 | $20.04 | – | 23,364,884 |
Seasonality
HWM 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 | 5.0% | 9.0% | -5.6% | -1.6% | 7.1% | 2.4% | 6.8% | 0.2% | -2.0% | 0.0% | 10.1% | 2.6% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.5% | 26.2% | -12.2% | 5.5% | 6.3% | 4.1% | 5.0% | -13.2% | -7.7% | -11.9% | ||
| 2025 | 15.7% | 8.0% | -5.0% | 6.8% | 22.7% | 9.6% | -3.4% | -3.1% | 12.7% | 5.0% | -0.6% | 0.2% |
| 2024 | 4.0% | 18.4% | 2.8% | -2.5% | 26.9% | -8.3% | 23.3% | 1.1% | 3.7% | -0.5% | 18.8% | -7.6% |
| 2023 | 3.2% | 3.8% | 0.5% | 4.5% | -3.4% | 15.9% | 3.2% | -3.2% | -6.5% | -4.6% | 19.4% | 2.9% |
| 2022 | -2.3% | 15.6% | 0.1% | -5.1% | 4.9% | -12.1% | 18.1% | -4.5% | -12.7% | 14.9% | 6.1% | 4.6% |
| 2021 | -13.9% | 14.4% | 14.3% | -0.5% | 11.0% | -2.8% | -4.8% | -3.2% | -1.7% | -4.8% | -5.2% | 13.2% |
| 2020 | -2.7% | -2.6% | -45.3% | -18.6% | 0.1% | 21.2% | -6.8% | 18.5% | -4.6% | 3.2% | 36.0% | 21.7% |
| 2019 | 11.6% | -1.5% | 3.4% | 12.4% | 2.0% | 17.9% | -3.0% | 3.3% | 0.6% | 5.7% | 12.8% | -0.6% |
| 2018 | 10.3% | -18.7% | -5.5% | -22.7% | -0.6% | -3.6% | 27.5% | 3.4% | -1.7% | -7.6% | 5.9% | -21.5% |
| 2017 | 22.9% | 26.6% | -8.5% | 3.8% | 0.7% | -17.5% | 9.4% | 2.9% | -2.3% | 1.0% | -1.9% | 10.7% |