NatWest Group plc (NWG) stock
NWGNYSECommercial Banks, NECFiscal year ends December 31Also trades as RBSPF
Financials through fiscal 2025, year ended Dec 31, 2025Score 2/30
$17.00−0.23 (-1.33%)
Close on Oct 29, 2026Market cap $69.93BP/E 9.4Yield –
Price history
NatWest share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$17.00
-1.33% on the day
52-week range
$13.76 – $19.42
-12.5% from the high
Change over 52 weeks
+10.0%
From $15.45 on Oct 29, 2025
Average volume
3.89M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.11 | $17.51 | $16.83 | $17.00 | +1.19% | 16,913,413 |
| Oct 19, 2026 | $17.21 | $17.47 | $16.57 | $16.80 | -4.05% | 23,139,978 |
| Oct 12, 2026 | $17.22 | $18.08 | $17.19 | $17.51 | +2.22% | 23,167,156 |
| Oct 5, 2026 | $17.39 | $17.80 | $16.89 | $17.13 | -3.06% | 26,397,198 |
| Sep 28, 2026 | $18.41 | $18.56 | $17.01 | $17.67 | -4.43% | 20,601,227 |
| Sep 21, 2026 | $19.04 | $19.06 | $17.91 | $18.49 | -0.96% | 17,029,015 |
| Sep 14, 2026 | $18.64 | $19.04 | $18.14 | $18.67 | -1.16% | 18,296,395 |
| Sep 8, 2026 | $18.85 | $18.94 | $18.34 | $18.89 | -0.26% | 8,814,299 |
| Aug 31, 2026 | $18.30 | $19.00 | $18.16 | $18.94 | +3.05% | 15,502,054 |
| Aug 24, 2026 | $18.70 | $18.90 | $18.32 | $18.38 | -1.29% | 10,522,062 |
| Aug 17, 2026 | $19.12 | $19.21 | $18.31 | $18.62 | -2.51% | 13,131,385 |
| Aug 10, 2026 | $19.13 | $19.41 | $19.03 | $19.10 | -0.47% | 11,541,706 |
| Aug 3, 2026 | $19.36 | $19.42 | $18.97 | $19.19 | +1.32% | 23,164,758 |
| Jul 27, 2026 | $18.27 | $19.31 | $17.55 | $18.94 | +5.40% | 27,005,888 |
| Jul 20, 2026 | $17.98 | $18.41 | $17.63 | $17.97 | +0.28% | 16,141,916 |
| Jul 13, 2026 | $17.56 | $18.01 | $17.22 | $17.92 | +0.90% | 21,838,546 |
| Jul 6, 2026 | $18.15 | $18.40 | $17.37 | $17.76 | -1.28% | 14,399,266 |
| Jun 29, 2026 | $17.37 | $18.19 | $17.25 | $17.99 | +4.47% | 15,101,863 |
| Jun 22, 2026 | $17.56 | $17.62 | $16.84 | $17.22 | +2.68% | 44,618,311 |
| Jun 15, 2026 | $16.69 | $17.13 | $16.40 | $16.77 | +1.15% | 29,444,677 |
| Jun 8, 2026 | $16.00 | $16.58 | $15.54 | $16.58 | +5.00% | 24,439,275 |
| Jun 1, 2026 | $15.80 | $16.25 | $15.69 | $15.79 | -1.56% | 16,841,383 |
| May 26, 2026 | $16.08 | $16.25 | $15.77 | $16.04 | +2.43% | 13,792,541 |
| May 18, 2026 | $15.12 | $15.93 | $15.08 | $15.66 | +4.54% | 19,025,840 |
| May 11, 2026 | $15.90 | $15.92 | $14.91 | $14.98 | -5.37% | 19,433,382 |
| May 4, 2026 | $15.28 | $15.95 | $14.73 | $15.83 | +2.93% | 19,980,633 |
| Apr 27, 2026 | $15.64 | $16.06 | $15.21 | $15.38 | -2.41% | 17,847,542 |
| Apr 20, 2026 | $16.61 | $16.66 | $15.50 | $15.76 | -6.75% | 18,894,835 |
| Apr 13, 2026 | $16.41 | $17.19 | $16.38 | $16.90 | +2.11% | 13,963,214 |
| Apr 6, 2026 | $15.32 | $16.69 | $15.09 | $16.55 | +8.24% | 16,354,766 |
| Mar 30, 2026 | $14.43 | $15.67 | $14.23 | $15.29 | +7.15% | 17,703,500 |
| Mar 23, 2026 | $14.33 | $14.68 | $14.07 | $14.27 | +2.74% | 25,693,901 |
| Mar 16, 2026 | $15.34 | $15.75 | $13.76 | $13.89 | -7.21% | 26,732,549 |
| Mar 9, 2026 | $15.36 | $16.29 | $14.91 | $14.97 | -3.54% | 22,336,639 |
| Mar 2, 2026 | $16.05 | $16.38 | $15.23 | $15.52 | -6.51% | 21,612,015 |
| Feb 23, 2026 | $16.87 | $17.13 | $16.29 | $16.60 | -1.48% | 18,358,188 |
| Feb 17, 2026 | $16.35 | $17.23 | $16.31 | $16.85 | +4.85% | 17,766,021 |
| Feb 9, 2026 | $16.74 | $17.12 | $15.53 | $16.07 | -11.26% | 26,407,472 |
| Feb 2, 2026 | $18.41 | $19.36 | $17.57 | $18.11 | -0.66% | 20,516,569 |
| Jan 26, 2026 | $17.83 | $18.55 | $17.83 | $18.23 | +3.11% | 18,453,061 |
| Jan 20, 2026 | $17.44 | $17.75 | $17.31 | $17.68 | +0.91% | 9,007,499 |
| Jan 12, 2026 | $17.24 | $17.59 | $16.87 | $17.52 | +1.51% | 12,025,107 |
| Jan 5, 2026 | $17.78 | $18.19 | $17.04 | $17.26 | -3.14% | 13,960,266 |
| Dec 29, 2025 | $17.54 | $17.85 | $17.43 | $17.82 | +0.62% | 5,980,088 |
| Dec 22, 2025 | $17.37 | $17.75 | $17.31 | $17.71 | +2.31% | 5,279,959 |
| Dec 15, 2025 | $16.82 | $17.40 | $16.80 | $17.31 | +4.91% | 9,449,679 |
| Dec 8, 2025 | $16.50 | $16.80 | $16.33 | $16.50 | -0.06% | 8,295,674 |
| Dec 1, 2025 | $16.69 | $16.94 | $16.42 | $16.51 | -1.32% | 11,249,733 |
| Nov 24, 2025 | $15.28 | $16.82 | $15.24 | $16.73 | +9.85% | 9,389,399 |
| Nov 17, 2025 | $15.86 | $15.90 | $14.85 | $15.23 | -3.97% | 12,904,544 |
| Nov 10, 2025 | $16.07 | $16.52 | $15.79 | $15.86 | -0.38% | 12,370,227 |
| Nov 3, 2025 | $15.47 | $15.95 | $15.10 | $15.92 | +2.91% | 15,925,602 |
| Oct 27, 2025 | $15.62 | $15.69 | $15.30 | $15.47 | +0.85% | 15,802,696 |
| Oct 20, 2025 | $14.49 | $15.37 | $14.35 | $15.34 | +6.53% | 15,921,352 |
| Oct 13, 2025 | $14.46 | $14.78 | $14.33 | $14.40 | +0.07% | 13,168,517 |
| Oct 6, 2025 | $14.78 | $14.93 | $14.38 | $14.39 | -3.36% | 15,269,056 |
| Sep 29, 2025 | $14.07 | $14.92 | $13.95 | $14.89 | +6.21% | 14,537,399 |
| Sep 22, 2025 | $13.90 | $14.12 | $13.56 | $14.02 | +0.94% | 13,507,261 |
| Sep 15, 2025 | $14.60 | $14.74 | $13.77 | $13.89 | -3.94% | 13,829,945 |
| Sep 8, 2025 | $13.93 | $14.50 | $13.85 | $14.46 | +5.09% | 17,442,202 |
| Sep 2, 2025 | $13.60 | $14.07 | $13.58 | $13.76 | -1.43% | 17,552,133 |
| Aug 25, 2025 | $15.28 | $15.52 | $13.70 | $13.96 | -9.11% | 19,992,988 |
| Aug 18, 2025 | $14.97 | $15.40 | $14.81 | $15.36 | +3.57% | 13,695,450 |
| Aug 11, 2025 | $14.29 | $15.17 | $14.29 | $14.83 | +4.66% | 16,219,247 |
| Aug 4, 2025 | $14.06 | $14.24 | $13.91 | $14.17 | +3.13% | 15,775,701 |
| Jul 28, 2025 | $13.96 | $14.20 | $13.49 | $13.74 | -2.83% | 19,534,139 |
| Jul 21, 2025 | $13.43 | $14.17 | $13.40 | $14.14 | +6.08% | 20,552,657 |
| Jul 14, 2025 | $13.30 | $13.43 | $13.16 | $13.33 | +0.45% | 16,639,636 |
| Jul 7, 2025 | $13.35 | $13.64 | $13.21 | $13.27 | -1.26% | 21,388,797 |
| Jun 30, 2025 | $14.02 | $14.17 | $12.91 | $13.44 | -4.34% | 25,823,283 |
| Jun 23, 2025 | $13.44 | $14.15 | $13.39 | $14.05 | +2.63% | 23,863,491 |
| Jun 16, 2025 | $14.27 | $14.39 | $13.67 | $13.69 | -2.21% | 17,933,312 |
| Jun 9, 2025 | $14.35 | $14.39 | $13.91 | $14.00 | -2.98% | 21,696,165 |
| Jun 2, 2025 | $14.31 | $14.55 | $14.21 | $14.43 | +0.91% | 21,931,605 |
| May 26, 2025 | $14.08 | $14.42 | $14.08 | $14.30 | 0.00% | 24,358,015 |
| May 19, 2025 | $13.63 | $14.35 | $13.63 | $14.30 | +5.07% | 24,422,038 |
| May 12, 2025 | $13.00 | $13.61 | $12.86 | $13.61 | +2.79% | 36,240,865 |
| May 5, 2025 | $12.95 | $13.30 | $12.76 | $13.24 | +1.85% | 28,250,452 |
| Apr 28, 2025 | $12.95 | $13.18 | $12.61 | $13.00 | +1.09% | 19,593,518 |
| Apr 21, 2025 | $12.36 | $12.87 | $12.05 | $12.86 | +4.81% | 23,708,977 |
| Apr 14, 2025 | $11.80 | $12.41 | $11.76 | $12.27 | +5.68% | 23,210,019 |
| Apr 7, 2025 | $10.52 | $11.68 | $10.40 | $11.61 | +8.30% | 36,229,405 |
| Mar 31, 2025 | $11.73 | $12.20 | $10.61 | $10.72 | -10.37% | 21,961,365 |
| Mar 24, 2025 | $12.20 | $12.23 | $11.92 | $11.96 | -0.33% | 18,188,053 |
| Mar 17, 2025 | $11.75 | $12.41 | $11.75 | $12.00 | +1.87% | 24,349,214 |
| Mar 10, 2025 | $11.64 | $11.91 | $11.26 | $11.78 | -3.13% | 41,697,193 |
| Mar 3, 2025 | $12.39 | $12.65 | $11.88 | $12.16 | -0.57% | 34,346,625 |
| Feb 24, 2025 | $11.42 | $12.30 | $11.26 | $12.23 | +7.19% | 96,946,692 |
| Feb 18, 2025 | $11.28 | $11.62 | $11.05 | $11.41 | +5.26% | 13,501,814 |
| Feb 10, 2025 | $11.08 | $11.37 | $10.69 | $10.84 | -2.69% | 12,725,828 |
| Feb 3, 2025 | $10.56 | $11.28 | $10.51 | $11.14 | +3.34% | 13,347,775 |
| Jan 27, 2025 | $10.63 | $10.96 | $10.58 | $10.78 | +1.99% | 14,301,266 |
| Jan 21, 2025 | $10.37 | $10.74 | $10.29 | $10.57 | +3.53% | 12,349,129 |
| Jan 13, 2025 | $9.27 | $10.26 | $9.27 | $10.21 | +10.50% | 18,051,782 |
| Jan 6, 2025 | $10.26 | $10.40 | $9.16 | $9.24 | -9.32% | 12,790,776 |
| Dec 30, 2024 | $10.13 | $10.28 | $9.95 | $10.19 | +0.30% | 8,323,391 |
| Dec 23, 2024 | $10.03 | $10.29 | $9.98 | $10.16 | +1.09% | 5,492,290 |
| Dec 16, 2024 | $10.42 | $10.44 | $9.95 | $10.05 | -3.09% | 9,025,954 |
| Dec 9, 2024 | $10.75 | $10.75 | $10.30 | $10.37 | -2.45% | 9,028,540 |
| Dec 2, 2024 | $10.38 | $10.71 | $10.28 | $10.63 | +2.80% | 8,969,837 |
| Nov 25, 2024 | $10.01 | $10.37 | $9.87 | $10.34 | +4.44% | 6,350,844 |
| Nov 18, 2024 | $10.04 | $10.25 | $9.87 | $9.90 | -1.79% | 10,925,582 |
| Nov 11, 2024 | $10.22 | $10.32 | $9.93 | $10.08 | +1.00% | 8,335,923 |
| Nov 4, 2024 | $10.18 | $10.24 | $9.89 | $9.98 | +2.25% | 14,835,806 |
| Oct 28, 2024 | $9.55 | $9.87 | $9.51 | $9.76 | +2.85% | 15,362,757 |
| Oct 21, 2024 | $9.45 | $9.83 | $9.24 | $9.49 | -0.32% | 10,866,641 |
| Oct 14, 2024 | $9.27 | $9.59 | $9.25 | $9.52 | +1.71% | 9,528,700 |
| Oct 7, 2024 | $9.35 | $9.42 | $9.16 | $9.36 | +1.63% | 12,965,500 |
| Sep 30, 2024 | $9.27 | $9.38 | $8.70 | $9.21 | -1.39% | 17,598,300 |
| Sep 23, 2024 | $9.09 | $9.44 | $9.04 | $9.34 | +2.86% | 10,738,800 |
| Sep 16, 2024 | $8.95 | $9.22 | $8.91 | $9.08 | +1.57% | 10,220,200 |
| Sep 9, 2024 | $8.82 | $8.97 | $8.55 | $8.94 | +3.11% | 12,519,100 |
| Sep 3, 2024 | $8.91 | $9.09 | $8.67 | $8.67 | -5.97% | 9,934,300 |
| Aug 26, 2024 | $9.27 | $9.43 | $8.95 | $9.22 | -0.54% | 10,836,600 |
| Aug 19, 2024 | $9.22 | $9.30 | $9.10 | $9.27 | +1.20% | 10,844,800 |
| Aug 12, 2024 | $8.69 | $9.21 | $8.64 | $9.16 | +5.90% | 7,945,100 |
| Aug 5, 2024 | $8.11 | $8.71 | $8.08 | $8.65 | +2.73% | 15,030,700 |
| Jul 29, 2024 | $9.61 | $9.68 | $8.41 | $8.42 | -11.65% | 18,889,400 |
| Jul 22, 2024 | $8.79 | $9.55 | $8.71 | $9.53 | +8.79% | 10,972,700 |
| Jul 15, 2024 | $8.46 | $8.83 | $8.43 | $8.76 | +2.82% | 10,139,700 |
| Jul 8, 2024 | $8.66 | $8.68 | $8.34 | $8.52 | 0.00% | 15,364,700 |
| Jul 1, 2024 | $8.14 | $8.53 | $8.10 | $8.52 | +6.10% | 12,216,000 |
| Jun 24, 2024 | $8.24 | $8.30 | $7.97 | $8.03 | -3.02% | 18,592,200 |
| Jun 17, 2024 | $7.93 | $8.38 | $7.90 | $8.28 | +4.28% | 36,733,800 |
| Jun 10, 2024 | $8.03 | $8.15 | $7.80 | $7.94 | -2.70% | 5,363,200 |
| Jun 3, 2024 | $8.31 | $8.37 | $8.09 | $8.16 | -1.21% | 4,854,000 |
| May 28, 2024 | $8.08 | $8.27 | $7.99 | $8.26 | +3.12% | 9,240,400 |
| May 20, 2024 | $8.24 | $8.28 | $7.86 | $8.01 | -3.61% | 8,503,400 |
| May 13, 2024 | $8.16 | $8.48 | $8.15 | $8.31 | +2.34% | 4,520,400 |
| May 6, 2024 | $7.83 | $8.14 | $7.81 | $8.12 | +4.37% | 5,320,200 |
| Apr 29, 2024 | $7.73 | $7.85 | $7.68 | $7.78 | -0.77% | 6,505,900 |
| Apr 22, 2024 | $6.99 | $7.87 | $6.99 | $7.84 | +12.16% | 8,888,500 |
| Apr 15, 2024 | $7.05 | $7.07 | $6.75 | $6.99 | +1.30% | 7,965,700 |
| Apr 8, 2024 | $7.16 | $7.22 | $6.87 | $6.90 | -3.50% | 9,225,400 |
| Apr 1, 2024 | $6.81 | $7.26 | $6.70 | $7.15 | +5.15% | 11,461,300 |
| Mar 25, 2024 | $6.63 | $6.84 | $6.61 | $6.80 | +2.10% | 4,861,700 |
| Mar 18, 2024 | $6.22 | $6.70 | $6.17 | $6.66 | +6.56% | 9,413,400 |
| Mar 11, 2024 | $6.54 | $6.68 | $6.18 | $6.25 | -5.02% | 7,660,300 |
| Mar 4, 2024 | $6.39 | $6.68 | $6.39 | $6.58 | +3.30% | 8,200,000 |
| Feb 26, 2024 | $6.00 | $6.38 | $5.92 | $6.37 | +5.46% | 7,121,200 |
| Feb 20, 2024 | $5.83 | $6.04 | $5.83 | $6.04 | +1.85% | 8,667,900 |
| Feb 12, 2024 | $5.28 | $5.94 | $5.16 | $5.93 | +9.41% | 12,776,200 |
| Feb 5, 2024 | $5.57 | $5.64 | $5.38 | $5.42 | -4.07% | 7,916,000 |
| Jan 29, 2024 | $5.73 | $5.86 | $5.62 | $5.65 | -2.08% | 9,568,400 |
| Jan 22, 2024 | $5.44 | $5.79 | $5.44 | $5.77 | +7.05% | 9,390,000 |
| Jan 16, 2024 | $5.41 | $5.42 | $5.24 | $5.39 | -1.28% | 8,811,200 |
| Jan 8, 2024 | $5.72 | $5.79 | $5.44 | $5.46 | -4.55% | 8,561,000 |
| Jan 2, 2024 | $5.64 | $5.77 | $5.57 | $5.72 | +1.60% | 6,384,200 |
| Dec 26, 2023 | $5.65 | $5.72 | $5.62 | $5.63 | -0.35% | 5,409,300 |
| Dec 18, 2023 | $5.62 | $5.70 | $5.52 | $5.65 | -0.35% | 8,975,500 |
| Dec 11, 2023 | $5.56 | $5.82 | $5.42 | $5.67 | +1.07% | 10,868,900 |
| Dec 4, 2023 | $5.42 | $5.66 | $5.41 | $5.61 | +2.75% | 12,684,200 |
| Nov 27, 2023 | $5.20 | $5.47 | $5.16 | $5.46 | +4.40% | 9,738,400 |
| Nov 20, 2023 | $5.20 | $5.25 | $5.10 | $5.23 | -0.38% | 4,558,600 |
| Nov 13, 2023 | $4.84 | $5.25 | $4.79 | $5.25 | +7.36% | 10,423,900 |
| Nov 6, 2023 | $4.79 | $4.98 | $4.68 | $4.89 | +4.26% | 13,969,200 |
| Oct 30, 2023 | $4.53 | $4.71 | $4.30 | $4.69 | +6.11% | 13,658,800 |
| Oct 23, 2023 | $5.33 | $5.38 | $4.40 | $4.42 | -17.84% | 12,842,600 |
| Oct 16, 2023 | $5.65 | $5.81 | $5.37 | $5.38 | -3.24% | 8,110,300 |
| Oct 9, 2023 | $5.48 | $5.78 | $5.48 | $5.56 | -1.24% | 6,328,800 |
| Oct 2, 2023 | $5.73 | $5.75 | $5.49 | $5.63 | -3.43% | 6,071,000 |
| Sep 25, 2023 | $5.84 | $5.94 | $5.78 | $5.83 | -1.69% | 6,872,000 |
| Sep 18, 2023 | $5.93 | $6.12 | $5.83 | $5.93 | -0.17% | 5,454,300 |
| Sep 11, 2023 | $5.73 | $6.00 | $5.72 | $5.94 | +4.76% | 5,487,300 |
| Sep 5, 2023 | $5.89 | $5.91 | $5.62 | $5.67 | -4.38% | 3,665,300 |
| Aug 28, 2023 | $5.81 | $6.15 | $5.80 | $5.93 | +2.77% | 5,763,000 |
| Aug 21, 2023 | $5.78 | $5.82 | $5.70 | $5.77 | -1.03% | 5,426,000 |
| Aug 14, 2023 | $5.98 | $6.04 | $5.77 | $5.83 | -3.48% | 8,314,900 |
| Aug 7, 2023 | $6.17 | $6.21 | $5.98 | $6.04 | -1.31% | 5,361,200 |
| Jul 31, 2023 | $6.36 | $6.40 | $5.93 | $6.12 | -3.47% | 8,577,400 |
| Jul 24, 2023 | $6.49 | $6.55 | $6.15 | $6.34 | -2.61% | 6,684,600 |
| Jul 17, 2023 | $6.45 | $6.79 | $6.45 | $6.51 | +2.04% | 5,930,900 |
| Jul 10, 2023 | $5.93 | $6.53 | $5.93 | $6.38 | +6.51% | 6,995,000 |
| Jul 3, 2023 | $6.24 | $6.27 | $5.87 | $5.99 | -2.12% | 5,257,000 |
| Jun 26, 2023 | $5.82 | $6.18 | $5.82 | $6.12 | +5.70% | 7,811,700 |
| Jun 20, 2023 | $6.38 | $6.38 | $5.79 | $5.79 | -12.14% | 7,891,800 |
| Jun 12, 2023 | $6.59 | $6.80 | $6.52 | $6.59 | 0.00% | 5,541,900 |
| Jun 5, 2023 | $6.48 | $6.62 | $6.40 | $6.59 | -1.20% | 6,168,100 |
| May 30, 2023 | $6.67 | $6.68 | $6.43 | $6.67 | 0.00% | 5,953,100 |
| May 22, 2023 | $6.77 | $6.87 | $6.60 | $6.67 | -0.74% | 5,318,500 |
| May 15, 2023 | $6.62 | $6.77 | $6.58 | $6.72 | +3.07% | 6,237,000 |
| May 8, 2023 | $6.62 | $6.67 | $6.43 | $6.52 | -1.66% | 5,695,400 |
| May 1, 2023 | $6.60 | $6.69 | $6.30 | $6.63 | 0.00% | 14,743,600 |
| Apr 24, 2023 | $6.86 | $6.98 | $6.59 | $6.63 | -2.93% | 8,330,300 |
| Apr 17, 2023 | $6.78 | $7.02 | $6.74 | $6.83 | -1.44% | 10,543,000 |
| Apr 10, 2023 | $6.78 | $6.97 | $6.73 | $6.93 | +3.13% | 7,129,000 |
| Apr 3, 2023 | $6.67 | $6.74 | $6.57 | $6.72 | +1.82% | 5,875,100 |
| Mar 27, 2023 | $6.38 | $6.69 | $6.37 | $6.60 | +2.64% | 9,055,200 |
| Mar 20, 2023 | $6.30 | $6.78 | $6.26 | $6.43 | +3.38% | 18,264,200 |
| Mar 13, 2023 | $6.63 | $6.86 | $6.21 | $6.22 | -8.53% | 16,858,200 |
| Mar 6, 2023 | $7.03 | $7.12 | $6.76 | $6.80 | -5.56% | 7,263,900 |
| Feb 27, 2023 | $6.98 | $7.20 | $6.97 | $7.20 | +5.26% | 6,457,900 |
| Feb 21, 2023 | $6.84 | $7.04 | $6.79 | $6.84 | -2.43% | 7,079,500 |
| Feb 13, 2023 | $7.46 | $7.63 | $6.91 | $7.01 | -6.16% | 7,819,300 |
| Feb 6, 2023 | $7.34 | $7.63 | $7.31 | $7.47 | -0.27% | 5,789,400 |
| Jan 30, 2023 | $7.70 | $7.80 | $7.44 | $7.49 | -3.23% | 6,025,000 |
| Jan 23, 2023 | $7.41 | $7.77 | $7.38 | $7.74 | +3.89% | 4,931,100 |
| Jan 17, 2023 | $7.43 | $7.49 | $7.28 | $7.45 | +1.36% | 3,818,300 |
| Jan 9, 2023 | $6.80 | $7.35 | $6.72 | $7.35 | +7.77% | 6,189,900 |
| Jan 3, 2023 | $6.55 | $6.83 | $6.50 | $6.82 | +5.57% | 4,238,000 |
| Dec 27, 2022 | $6.50 | $6.59 | $6.43 | $6.46 | -0.31% | 3,242,000 |
| Dec 19, 2022 | $6.32 | $6.49 | $6.31 | $6.48 | +2.37% | 4,958,400 |
| Dec 12, 2022 | $6.43 | $6.68 | $6.27 | $6.33 | -2.31% | 8,992,700 |
| Dec 5, 2022 | $6.49 | $6.55 | $6.33 | $6.48 | 0.00% | 4,276,300 |
| Nov 28, 2022 | $6.17 | $6.50 | $6.13 | $6.48 | +3.51% | 5,832,600 |
| Nov 21, 2022 | $6.15 | $6.28 | $6.07 | $6.26 | +1.13% | 4,275,100 |
| Nov 14, 2022 | $5.89 | $6.22 | $5.88 | $6.19 | +3.69% | 7,050,900 |
| Nov 7, 2022 | $5.50 | $6.00 | $5.42 | $5.97 | +8.94% | 8,505,000 |
| Oct 31, 2022 | $5.32 | $5.54 | $5.17 | $5.48 | +4.58% | 10,592,100 |
| Oct 24, 2022 | $5.44 | $5.78 | $5.16 | $5.24 | -2.24% | 9,900,600 |
| Oct 17, 2022 | $5.34 | $5.46 | $5.12 | $5.36 | +4.89% | 12,281,600 |
| Oct 10, 2022 | $5.11 | $5.28 | $4.71 | $5.11 | +0.20% | 10,726,100 |
| Oct 3, 2022 | $5.05 | $5.37 | $5.00 | $5.10 | +2.20% | 9,245,700 |
| Sep 26, 2022 | $5.14 | $5.19 | $4.79 | $4.99 | -6.90% | 17,118,200 |
| Sep 19, 2022 | $6.31 | $6.41 | $5.32 | $5.36 | -15.59% | 6,215,100 |
| Sep 12, 2022 | $6.34 | $6.46 | $6.28 | $6.35 | +2.42% | 4,761,900 |
| Sep 6, 2022 | $6.03 | $6.22 | $5.82 | $6.20 | +7.27% | 8,028,400 |
| Aug 29, 2022 | $5.94 | $6.46 | $5.59 | $5.78 | -2.69% | 3,386,400 |
| Aug 22, 2022 | $6.21 | $6.30 | $5.94 | $5.94 | -5.41% | 6,754,500 |
| Aug 15, 2022 | $6.41 | $6.49 | $6.25 | $6.28 | -3.09% | 5,808,700 |
| Aug 8, 2022 | $6.27 | $6.51 | $6.23 | $6.48 | +3.85% | 7,083,200 |
| Aug 1, 2022 | $6.34 | $6.38 | $6.15 | $6.24 | +0.32% | 9,749,000 |
| Jul 25, 2022 | $5.66 | $6.25 | $5.59 | $6.22 | +13.30% | 10,606,300 |
| Jul 18, 2022 | $5.36 | $5.62 | $5.35 | $5.49 | +4.37% | 7,638,700 |
| Jul 11, 2022 | $5.32 | $5.35 | $5.05 | $5.26 | -1.68% | 10,301,700 |
| Jul 5, 2022 | $5.23 | $5.38 | $5.12 | $5.35 | -1.65% | 8,466,200 |
| Jun 27, 2022 | $5.52 | $5.62 | $5.31 | $5.44 | -2.33% | 19,698,400 |
| Jun 21, 2022 | $5.54 | $5.74 | $5.40 | $5.57 | +3.34% | 11,861,800 |
| Jun 13, 2022 | $5.41 | $5.62 | $5.29 | $5.39 | -2.18% | 14,212,900 |
| Jun 6, 2022 | $5.88 | $5.93 | $5.50 | $5.51 | -4.51% | 7,885,600 |
| May 31, 2022 | $5.79 | $5.88 | $5.73 | $5.77 | -1.20% | 4,459,100 |
| May 23, 2022 | $5.48 | $5.87 | $5.44 | $5.84 | +9.77% | 8,897,900 |
| May 16, 2022 | $5.19 | $5.43 | $5.17 | $5.32 | +2.11% | 8,565,000 |
| May 9, 2022 | $5.13 | $5.24 | $5.00 | $5.21 | -0.95% | 15,898,900 |
| May 2, 2022 | $5.42 | $5.73 | $5.20 | $5.26 | -2.95% | 10,701,600 |
| Apr 25, 2022 | $5.67 | $5.72 | $5.40 | $5.42 | -5.74% | 10,145,200 |
| Apr 18, 2022 | $5.68 | $6.01 | $5.64 | $5.75 | +0.17% | 6,510,700 |
| Apr 11, 2022 | $5.73 | $5.80 | $5.59 | $5.74 | +1.59% | 5,165,800 |
| Apr 4, 2022 | $5.69 | $5.75 | $5.47 | $5.65 | -2.25% | 10,483,800 |
| Mar 28, 2022 | $5.89 | $5.96 | $5.68 | $5.78 | -2.03% | 7,135,600 |
| Mar 21, 2022 | $5.69 | $5.98 | $5.65 | $5.90 | +3.87% | 14,390,300 |
| Mar 14, 2022 | $5.58 | $5.86 | $5.53 | $5.68 | +5.58% | 12,122,600 |
| Mar 7, 2022 | $5.23 | $5.59 | $4.99 | $5.38 | -0.55% | 17,579,800 |
| Feb 28, 2022 | $6.09 | $6.18 | $5.35 | $5.41 | -15.20% | 11,728,800 |
| Feb 22, 2022 | $6.56 | $6.62 | $6.01 | $6.38 | -0.16% | 9,918,200 |
| Feb 14, 2022 | $6.64 | $6.73 | $6.34 | $6.39 | -4.34% | 9,839,000 |
| Feb 7, 2022 | $6.76 | $7.00 | $6.67 | $6.68 | -1.47% | 8,325,100 |
| Jan 31, 2022 | $6.55 | $6.97 | $6.52 | $6.78 | +3.04% | 6,853,300 |
| Jan 24, 2022 | $6.29 | $6.75 | $6.12 | $6.58 | +1.86% | 9,089,800 |
| Jan 18, 2022 | $6.83 | $6.89 | $6.43 | $6.46 | -6.10% | 4,434,300 |
| Jan 10, 2022 | $6.74 | $6.89 | $6.64 | $6.88 | +2.84% | 5,331,000 |
| Jan 3, 2022 | $6.16 | $6.71 | $6.15 | $6.69 | +9.49% | 5,318,300 |
| Dec 27, 2021 | $6.08 | $6.19 | $6.05 | $6.11 | +0.49% | 2,279,800 |
| Dec 20, 2021 | $5.76 | $6.09 | $5.71 | $6.08 | +5.01% | 3,476,800 |
| Dec 13, 2021 | $5.70 | $6.00 | $5.66 | $5.79 | +0.70% | 5,280,000 |
| Dec 6, 2021 | $5.73 | $5.92 | $5.70 | $5.75 | +1.23% | 6,259,900 |
| Nov 29, 2021 | $5.69 | $5.82 | $5.55 | $5.68 | +1.25% | 5,647,900 |
| Nov 22, 2021 | $5.99 | $6.02 | $5.54 | $5.61 | -5.08% | 2,679,900 |
| Nov 15, 2021 | $5.93 | $6.11 | $5.88 | $5.91 | +0.51% | 3,105,100 |
| Nov 8, 2021 | $5.91 | $5.97 | $5.78 | $5.88 | +0.51% | 2,779,000 |
| Nov 1, 2021 | $6.19 | $6.22 | $5.74 | $5.85 | -3.31% | 3,624,800 |
| Oct 25, 2021 | $6.42 | $6.50 | $6.02 | $6.05 | -5.76% | 3,760,700 |
| Oct 18, 2021 | $6.41 | $6.49 | $6.31 | $6.42 | -0.77% | 3,815,600 |
| Oct 11, 2021 | $6.35 | $6.48 | $6.15 | $6.47 | +4.86% | 4,867,100 |
| Oct 4, 2021 | $6.12 | $6.30 | $6.07 | $6.17 | +0.98% | 5,360,000 |
| Sep 27, 2021 | $6.04 | $6.14 | $5.97 | $6.11 | +2.17% | 7,589,400 |
| Sep 20, 2021 | $5.69 | $6.03 | $5.61 | $5.98 | +2.40% | 6,973,900 |
| Sep 13, 2021 | $5.81 | $5.94 | $5.72 | $5.84 | +2.10% | 5,051,900 |
| Sep 7, 2021 | $5.91 | $5.94 | $5.71 | $5.72 | -3.70% | 3,077,200 |
| Aug 30, 2021 | $6.01 | $6.02 | $5.83 | $5.94 | -1.33% | 3,914,100 |
| Aug 23, 2021 | $5.81 | $6.04 | $5.78 | $6.02 | +3.61% | 3,874,700 |
| Aug 16, 2021 | $6.02 | $6.05 | $5.75 | $5.81 | -4.60% | 4,494,300 |
| Aug 9, 2021 | $5.99 | $6.14 | $5.96 | $6.09 | +1.67% | 3,949,200 |
| Aug 2, 2021 | $5.71 | $5.99 | $5.62 | $5.99 | +7.16% | 5,144,000 |
| Jul 26, 2021 | $5.47 | $5.75 | $5.45 | $5.59 | +2.19% | 4,930,100 |
| Jul 19, 2021 | $5.30 | $5.53 | $5.08 | $5.47 | 0.00% | 6,819,100 |
| Jul 12, 2021 | $5.63 | $5.80 | $5.45 | $5.47 | -2.84% | 5,996,400 |
| Jul 6, 2021 | $5.71 | $5.71 | $5.36 | $5.63 | +0.36% | 4,367,600 |
| Jun 28, 2021 | $5.75 | $5.75 | $5.59 | $5.61 | -3.11% | 3,856,700 |
| Jun 21, 2021 | $5.59 | $5.86 | $5.58 | $5.79 | +4.14% | 4,279,500 |
| Jun 14, 2021 | $5.84 | $5.89 | $5.56 | $5.56 | -4.79% | 6,665,100 |
| Jun 7, 2021 | $5.97 | $6.01 | $5.77 | $5.84 | -2.01% | 4,010,200 |
| Jun 1, 2021 | $5.94 | $5.99 | $5.90 | $5.96 | +0.17% | 7,106,300 |
| May 24, 2021 | $5.72 | $5.95 | $5.61 | $5.95 | +3.30% | 6,137,400 |
| May 17, 2021 | $5.47 | $5.77 | $5.43 | $5.76 | +4.73% | 7,147,200 |
| May 10, 2021 | $5.73 | $5.80 | $5.28 | $5.50 | -2.14% | 12,387,600 |
| May 3, 2021 | $5.47 | $5.63 | $5.33 | $5.62 | +3.88% | 5,605,100 |
| Apr 26, 2021 | $5.45 | $5.70 | $5.38 | $5.41 | +0.19% | 7,501,600 |
| Apr 19, 2021 | $5.53 | $5.56 | $5.24 | $5.40 | -1.64% | 5,660,200 |
| Apr 12, 2021 | $5.44 | $5.51 | $5.33 | $5.49 | +2.23% | 5,626,900 |
| Apr 5, 2021 | $5.50 | $5.52 | $5.35 | $5.37 | -1.10% | 5,781,300 |
| Mar 29, 2021 | $5.26 | $5.47 | $5.17 | $5.43 | +3.04% | 6,782,000 |
| Mar 22, 2021 | $5.42 | $5.42 | $5.09 | $5.27 | -0.38% | 10,728,600 |
| Mar 15, 2021 | $5.24 | $5.34 | $5.10 | $5.29 | -0.75% | 8,849,100 |
| Mar 8, 2021 | $5.23 | $5.36 | $5.15 | $5.33 | +0.95% | 8,746,400 |
| Mar 1, 2021 | $5.14 | $5.35 | $5.07 | $5.28 | +3.94% | 12,193,000 |
| Feb 22, 2021 | $5.03 | $5.29 | $5.01 | $5.08 | +1.40% | 9,281,900 |
| Feb 16, 2021 | $4.91 | $5.12 | $4.72 | $5.01 | +5.92% | 7,361,700 |
| Feb 8, 2021 | $4.71 | $4.85 | $4.68 | $4.73 | +2.83% | 7,950,500 |
| Feb 1, 2021 | $4.11 | $4.66 | $4.06 | $4.60 | +15.58% | 7,738,100 |
| Jan 25, 2021 | $4.12 | $4.21 | $3.94 | $3.98 | -5.01% | 5,754,900 |
| Jan 19, 2021 | $4.26 | $4.34 | $4.17 | $4.19 | -2.56% | 4,033,900 |
| Jan 11, 2021 | $4.29 | $4.44 | $4.26 | $4.30 | -3.59% | 4,829,800 |
| Jan 4, 2021 | $4.35 | $4.57 | $4.18 | $4.46 | -1.33% | 5,568,500 |
| Dec 28, 2020 | $4.59 | $4.59 | $4.35 | $4.52 | +1.35% | 2,884,200 |
| Dec 21, 2020 | $3.98 | $4.54 | $3.97 | $4.46 | +5.94% | 5,594,400 |
| Dec 14, 2020 | $4.25 | $4.49 | $4.13 | $4.21 | +6.85% | 5,577,800 |
| Dec 7, 2020 | $4.38 | $4.50 | $3.92 | $3.94 | -14.16% | 6,889,100 |
| Nov 30, 2020 | $4.23 | $4.63 | $4.03 | $4.59 | +6.99% | 6,229,500 |
| Nov 23, 2020 | $4.17 | $4.47 | $4.14 | $4.29 | +4.38% | 4,245,200 |
| Nov 16, 2020 | $3.96 | $4.18 | $3.93 | $4.11 | +6.75% | 4,304,400 |
| Nov 9, 2020 | $3.63 | $3.90 | $3.52 | $3.85 | +19.20% | 6,684,400 |
| Nov 2, 2020 | $3.07 | $3.35 | $3.02 | $3.23 | +1.25% | 4,910,700 |
| Oct 26, 2020 | $3.17 | $3.20 | $2.93 | $3.19 | +0.31% | 5,169,600 |
| Oct 19, 2020 | $2.89 | $3.20 | $2.89 | $3.18 | +9.66% | 3,954,800 |
| Oct 12, 2020 | $2.94 | $2.96 | $2.77 | $2.90 | -1.02% | 3,808,900 |
| Oct 5, 2020 | $2.82 | $2.98 | $2.81 | $2.93 | +3.17% | 5,471,800 |
| Sep 28, 2020 | $2.69 | $2.85 | $2.61 | $2.84 | +13.15% | 6,619,100 |
| Sep 21, 2020 | $2.37 | $2.56 | $2.34 | $2.51 | +0.80% | 10,200,700 |
| Sep 14, 2020 | $2.63 | $2.69 | $2.47 | $2.49 | -4.23% | 6,158,700 |
| Sep 8, 2020 | $2.70 | $2.73 | $2.58 | $2.60 | -9.09% | 4,611,600 |
| Aug 31, 2020 | $2.96 | $2.98 | $2.74 | $2.86 | -4.35% | 6,148,200 |
| Aug 24, 2020 | $2.91 | $3.03 | $2.90 | $2.99 | +2.05% | 5,985,100 |
| Aug 17, 2020 | $3.02 | $3.05 | $2.90 | $2.93 | -3.93% | 2,579,600 |
| Aug 10, 2020 | $2.96 | $3.20 | $2.96 | $3.05 | +3.39% | 3,373,800 |
| Aug 3, 2020 | $2.86 | $2.97 | $2.83 | $2.95 | +6.88% | 3,170,800 |
| Jul 27, 2020 | $2.90 | $3.00 | $2.74 | $2.76 | -5.48% | 4,328,200 |
| Jul 20, 2020 | $3.02 | $3.14 | $2.92 | $2.92 | -4.26% | 4,318,800 |
| Jul 13, 2020 | $3.11 | $3.14 | $3.02 | $3.05 | -2.56% | 7,871,700 |
| Jul 6, 2020 | $3.16 | $3.19 | $2.99 | $3.13 | -0.63% | 7,523,000 |
| Jun 29, 2020 | $2.98 | $3.19 | $2.96 | $3.15 | +7.14% | 6,982,100 |
| Jun 22, 2020 | $3.05 | $3.19 | $2.93 | $2.94 | -2.65% | 11,131,200 |
| Jun 15, 2020 | $2.97 | $3.29 | $2.94 | $3.02 | -2.27% | 12,011,900 |
| Jun 8, 2020 | $3.62 | $3.67 | $2.94 | $3.09 | -12.22% | 18,096,900 |
| Jun 1, 2020 | $2.86 | $3.60 | $2.86 | $3.52 | +26.62% | 13,943,100 |
| May 26, 2020 | $2.80 | $3.10 | $2.76 | $2.78 | +6.51% | 13,177,700 |
| May 18, 2020 | $2.65 | $2.73 | $2.57 | $2.61 | +1.56% | 17,847,500 |
| May 11, 2020 | $2.79 | $2.81 | $2.48 | $2.57 | -11.38% | 11,454,200 |
| May 4, 2020 | $2.82 | $2.93 | $2.68 | $2.90 | -1.02% | 9,825,600 |
| Apr 27, 2020 | $2.65 | $3.06 | $2.63 | $2.93 | +10.57% | 15,953,800 |
| Apr 20, 2020 | $2.65 | $2.71 | $2.54 | $2.65 | -3.28% | 13,210,800 |
| Apr 13, 2020 | $3.13 | $3.13 | $2.55 | $2.74 | -11.04% | 14,811,600 |
| Apr 6, 2020 | $2.58 | $3.10 | $2.55 | $3.08 | +24.70% | 15,171,200 |
| Mar 30, 2020 | $2.90 | $2.93 | $2.45 | $2.47 | -16.55% | 13,641,500 |
| Mar 23, 2020 | $2.69 | $3.25 | $2.53 | $2.96 | +16.54% | 20,940,900 |
| Mar 16, 2020 | $2.91 | $3.30 | $2.50 | $2.54 | -26.59% | 21,082,100 |
| Mar 9, 2020 | $3.75 | $3.92 | $3.12 | $3.46 | -14.78% | 15,370,500 |
| Mar 2, 2020 | $4.45 | $4.54 | $4.03 | $4.06 | -12.31% | 16,091,700 |
| Feb 24, 2020 | $5.05 | $5.15 | $4.46 | $4.63 | -12.48% | 16,260,600 |
| Feb 18, 2020 | $5.46 | $5.46 | $5.29 | $5.29 | -3.47% | 4,610,500 |
| Feb 10, 2020 | $5.74 | $6.00 | $5.47 | $5.48 | -4.36% | 7,671,600 |
| Feb 3, 2020 | $5.67 | $5.87 | $5.61 | $5.73 | +0.17% | 5,553,800 |
| Jan 27, 2020 | $5.71 | $5.88 | $5.65 | $5.72 | -1.55% | 6,395,700 |
| Jan 21, 2020 | $5.89 | $5.95 | $5.75 | $5.81 | -1.19% | 5,543,800 |
| Jan 13, 2020 | $6.02 | $6.09 | $5.79 | $5.88 | -4.39% | 9,402,400 |
| Jan 6, 2020 | $6.27 | $6.37 | $6.14 | $6.15 | -1.28% | 5,083,700 |
| Dec 30, 2019 | $6.40 | $6.49 | $6.22 | $6.23 | -1.89% | 4,796,200 |
| Dec 23, 2019 | $6.28 | $6.44 | $6.24 | $6.35 | +0.79% | 2,783,100 |
| Dec 16, 2019 | $6.94 | $7.05 | $6.30 | $6.30 | -7.49% | 8,717,700 |
| Dec 9, 2019 | $6.10 | $6.88 | $6.00 | $6.81 | +13.50% | 11,797,100 |
| Dec 2, 2019 | $5.80 | $6.02 | $5.63 | $6.00 | +2.39% | 6,302,700 |
| Nov 25, 2019 | $5.90 | $6.00 | $5.85 | $5.86 | +1.03% | 4,359,700 |
| Nov 18, 2019 | $5.84 | $5.84 | $5.69 | $5.80 | +0.17% | 5,217,100 |
| Nov 11, 2019 | $5.73 | $5.87 | $5.64 | $5.79 | +5.66% | 7,347,200 |
| Nov 4, 2019 | $5.65 | $5.66 | $5.45 | $5.48 | -2.66% | 7,729,600 |
| Oct 28, 2019 | $5.74 | $5.78 | $5.46 | $5.63 | -2.93% | 9,821,000 |
| Oct 21, 2019 | $6.28 | $6.32 | $5.72 | $5.80 | -5.38% | 11,437,200 |
| Oct 14, 2019 | $5.38 | $6.18 | $5.36 | $6.13 | +10.65% | 15,527,700 |
| Oct 7, 2019 | $4.83 | $5.78 | $4.63 | $5.54 | +13.99% | 10,439,900 |
| Sep 30, 2019 | $5.16 | $5.17 | $4.74 | $4.86 | -5.45% | 5,857,400 |
| Sep 23, 2019 | $5.19 | $5.24 | $5.00 | $5.14 | -3.02% | 5,693,900 |
| Sep 16, 2019 | $5.16 | $5.43 | $5.06 | $5.30 | +1.53% | 8,278,900 |
| Sep 9, 2019 | $4.74 | $5.26 | $4.72 | $5.22 | +12.26% | 5,680,500 |
| Sep 3, 2019 | $4.43 | $4.75 | $4.43 | $4.65 | +2.65% | 3,936,200 |
| Aug 26, 2019 | $4.51 | $4.60 | $4.43 | $4.53 | +1.34% | 4,678,700 |
| Aug 19, 2019 | $4.51 | $4.59 | $4.33 | $4.47 | +0.45% | 5,701,900 |
| Aug 12, 2019 | $4.94 | $5.00 | $4.33 | $4.45 | -11.88% | 8,425,700 |
| Aug 5, 2019 | $4.91 | $5.12 | $4.85 | $5.05 | +0.20% | 5,953,300 |
| Jul 29, 2019 | $5.74 | $5.75 | $4.95 | $5.04 | -11.89% | 4,543,100 |
| Jul 22, 2019 | $5.78 | $5.82 | $5.72 | $5.72 | -1.21% | 2,750,500 |
| Jul 15, 2019 | $5.85 | $5.88 | $5.76 | $5.79 | -1.36% | 2,748,300 |
| Jul 8, 2019 | $5.74 | $5.91 | $5.73 | $5.87 | +1.73% | 2,763,500 |
| Jul 1, 2019 | $5.74 | $5.81 | $5.69 | $5.77 | +1.58% | 1,924,300 |
| Jun 24, 2019 | $5.57 | $5.69 | $5.54 | $5.68 | +2.16% | 3,270,200 |
| Jun 17, 2019 | $5.50 | $5.73 | $5.42 | $5.56 | +2.58% | 6,408,300 |
| Jun 10, 2019 | $5.56 | $5.61 | $5.42 | $5.42 | -2.17% | 3,236,800 |
| Jun 3, 2019 | $5.45 | $5.68 | $5.43 | $5.54 | +1.28% | 2,807,100 |
| May 28, 2019 | $5.59 | $5.60 | $5.45 | $5.47 | -3.01% | 2,421,500 |
| May 20, 2019 | $5.78 | $5.89 | $5.53 | $5.64 | -3.92% | 3,761,500 |
| May 13, 2019 | $5.99 | $6.07 | $5.86 | $5.87 | -5.17% | 4,274,900 |
| May 6, 2019 | $6.19 | $6.30 | $6.13 | $6.19 | -2.83% | 3,040,500 |
| Apr 29, 2019 | $6.29 | $6.41 | $6.22 | $6.37 | +0.16% | 3,931,900 |
| Apr 22, 2019 | $6.91 | $6.93 | $6.29 | $6.36 | -7.83% | 3,578,600 |
| Apr 15, 2019 | $6.99 | $7.05 | $6.88 | $6.90 | -0.58% | 2,488,900 |
| Apr 8, 2019 | $6.68 | $6.97 | $6.67 | $6.94 | +4.20% | 2,949,400 |
| Apr 1, 2019 | $6.58 | $6.83 | $6.53 | $6.66 | +2.15% | 4,917,600 |
| Mar 25, 2019 | $6.67 | $6.80 | $6.43 | $6.52 | -1.36% | 4,048,200 |
| Mar 18, 2019 | $7.27 | $7.31 | $6.56 | $6.61 | -8.58% | 5,521,200 |
| Mar 11, 2019 | $6.79 | $7.25 | $6.79 | $7.23 | +6.48% | 3,955,800 |
| Mar 4, 2019 | $7.11 | $7.15 | $6.75 | $6.79 | -3.14% | 3,686,900 |
| Feb 25, 2019 | $6.80 | $7.19 | $6.80 | $7.01 | +4.32% | 3,851,800 |
| Feb 19, 2019 | $6.66 | $6.83 | $6.65 | $6.72 | +3.54% | 3,639,200 |
| Feb 11, 2019 | $6.14 | $6.49 | $6.13 | $6.49 | +3.51% | 3,783,900 |
| Feb 4, 2019 | $6.41 | $6.56 | $6.21 | $6.27 | -2.49% | 5,337,700 |
| Jan 28, 2019 | $6.37 | $6.50 | $6.29 | $6.43 | -1.08% | 4,062,900 |
| Jan 22, 2019 | $6.24 | $6.52 | $6.23 | $6.50 | +0.78% | 2,737,900 |
| Jan 14, 2019 | $5.93 | $6.48 | $5.88 | $6.45 | +8.77% | 6,571,300 |
| Jan 7, 2019 | $5.73 | $5.94 | $5.67 | $5.93 | +4.40% | 8,331,700 |
| Dec 31, 2018 | $5.49 | $5.71 | $5.37 | $5.68 | +4.41% | 4,450,800 |
| Dec 24, 2018 | $5.20 | $5.49 | $5.04 | $5.44 | +5.02% | 5,395,000 |
| Dec 17, 2018 | $5.34 | $5.40 | $5.16 | $5.18 | -2.63% | 7,129,400 |
| Dec 10, 2018 | $5.30 | $5.41 | $4.98 | $5.32 | -1.12% | 9,571,700 |
| Dec 3, 2018 | $5.71 | $5.74 | $5.33 | $5.38 | -4.10% | 5,039,400 |
| Nov 26, 2018 | $5.86 | $5.89 | $5.59 | $5.61 | -1.41% | 5,175,500 |
| Nov 19, 2018 | $5.68 | $5.75 | $5.43 | $5.69 | +0.53% | 8,839,900 |
| Nov 12, 2018 | $6.48 | $6.64 | $5.65 | $5.66 | -15.02% | 16,270,100 |
| Nov 5, 2018 | $6.48 | $6.77 | $6.39 | $6.66 | +3.10% | 3,201,500 |
| Oct 29, 2018 | $6.08 | $6.48 | $5.87 | $6.46 | +10.24% | 4,319,800 |
| Oct 22, 2018 | $6.25 | $6.26 | $5.82 | $5.86 | -6.24% | 4,116,900 |
| Oct 15, 2018 | $6.47 | $6.55 | $6.20 | $6.25 | -4.14% | 2,996,500 |
| Oct 8, 2018 | $6.50 | $6.71 | $6.43 | $6.52 | -1.36% | 3,093,700 |
| Oct 1, 2018 | $6.60 | $6.66 | $6.46 | $6.61 | +1.23% | 2,331,900 |
| Sep 24, 2018 | $6.96 | $6.96 | $6.52 | $6.53 | -6.31% | 3,079,200 |
| Sep 17, 2018 | $6.61 | $7.20 | $6.61 | $6.97 | +7.07% | 7,349,400 |
| Sep 10, 2018 | $6.61 | $6.65 | $6.44 | $6.51 | +1.56% | 2,300,300 |
| Sep 4, 2018 | $6.37 | $6.61 | $6.35 | $6.41 | +0.79% | 2,610,700 |
| Aug 27, 2018 | $6.39 | $6.50 | $6.32 | $6.36 | 0.00% | 2,507,300 |
| Aug 20, 2018 | $6.31 | $6.50 | $6.30 | $6.36 | +1.92% | 2,604,700 |
| Aug 13, 2018 | $6.37 | $6.40 | $6.13 | $6.24 | -2.35% | 3,474,700 |
| Aug 6, 2018 | $6.56 | $6.65 | $6.35 | $6.39 | -6.44% | 3,072,400 |
| Jul 30, 2018 | $6.73 | $6.90 | $6.56 | $6.83 | +3.17% | 3,566,300 |
| Jul 23, 2018 | $6.46 | $6.72 | $6.44 | $6.62 | +2.64% | 3,055,800 |
| Jul 16, 2018 | $6.57 | $6.60 | $6.42 | $6.45 | -2.27% | 3,684,400 |
| Jul 9, 2018 | $6.76 | $6.79 | $6.54 | $6.60 | -1.64% | 4,129,900 |
| Jul 2, 2018 | $6.71 | $6.76 | $6.63 | $6.71 | -1.32% | 2,595,200 |
| Jun 25, 2018 | $6.96 | $6.96 | $6.69 | $6.80 | -3.00% | 3,403,900 |
| Jun 18, 2018 | $6.78 | $7.05 | $6.76 | $7.01 | +1.89% | 4,829,900 |
| Jun 11, 2018 | $7.28 | $7.35 | $6.84 | $6.88 | -5.75% | 5,883,500 |
| Jun 4, 2018 | $7.55 | $7.57 | $7.18 | $7.30 | -2.67% | 13,160,500 |
| May 29, 2018 | $7.52 | $7.61 | $7.31 | $7.50 | -3.60% | 4,531,300 |
| May 21, 2018 | $7.96 | $8.10 | $7.75 | $7.78 | -1.77% | 3,551,700 |
| May 14, 2018 | $8.11 | $8.12 | $7.90 | $7.92 | -1.74% | 3,719,700 |
| May 7, 2018 | $7.49 | $8.14 | $7.45 | $8.06 | +7.90% | 3,772,100 |
| Apr 30, 2018 | $7.50 | $7.55 | $7.35 | $7.47 | -0.66% | 2,574,500 |
| Apr 23, 2018 | $7.80 | $7.83 | $7.45 | $7.52 | -3.59% | 2,236,100 |
| Apr 16, 2018 | $7.67 | $7.86 | $7.64 | $7.80 | +2.09% | 3,134,800 |
| Apr 9, 2018 | $7.47 | $7.73 | $7.44 | $7.64 | +3.10% | 2,414,300 |
| Apr 2, 2018 | $7.40 | $7.49 | $7.28 | $7.41 | +0.14% | 3,258,800 |
| Mar 26, 2018 | $7.50 | $7.55 | $7.26 | $7.40 | +2.64% | 3,681,100 |
| Mar 19, 2018 | $7.44 | $7.54 | $7.20 | $7.21 | -2.17% | 4,418,200 |
| Mar 12, 2018 | $7.40 | $7.46 | $7.24 | $7.37 | -0.14% | 5,666,000 |
| Mar 5, 2018 | $7.28 | $7.46 | $7.26 | $7.38 | +0.54% | 5,122,700 |
| Feb 26, 2018 | $7.66 | $7.70 | $7.11 | $7.34 | -3.93% | 7,548,000 |
| Feb 20, 2018 | $7.87 | $8.01 | $7.57 | $7.64 | -2.92% | 4,811,300 |
| Feb 12, 2018 | $7.80 | $7.94 | $7.73 | $7.87 | +1.29% | 4,167,400 |
| Feb 5, 2018 | $8.01 | $8.21 | $7.57 | $7.77 | -4.90% | 9,206,100 |
| Jan 29, 2018 | $8.59 | $8.61 | $8.16 | $8.17 | -6.09% | 4,363,300 |
| Jan 22, 2018 | $8.40 | $8.74 | $8.39 | $8.70 | +3.57% | 3,849,700 |
| Jan 16, 2018 | $8.34 | $8.42 | $8.23 | $8.40 | -0.47% | 2,890,100 |
| Jan 8, 2018 | $7.66 | $8.44 | $7.66 | $8.44 | +10.62% | 3,637,700 |
| Jan 2, 2018 | $7.62 | $7.70 | $7.54 | $7.63 | -0.13% | 3,011,000 |
| Dec 26, 2017 | $7.50 | $7.68 | $7.48 | $7.64 | +1.87% | 1,574,700 |
| Dec 18, 2017 | $7.51 | $7.57 | $7.45 | $7.50 | +0.27% | 3,132,800 |
| Dec 11, 2017 | $7.63 | $7.65 | $7.44 | $7.48 | -2.09% | 3,574,300 |
| Dec 4, 2017 | $7.55 | $7.65 | $7.39 | $7.64 | +2.83% | 2,939,200 |
| Nov 27, 2017 | $7.29 | $7.68 | $7.22 | $7.43 | +1.09% | 6,062,000 |
| Nov 20, 2017 | $7.35 | $7.39 | $7.26 | $7.35 | 0.00% | 2,359,700 |
| Nov 13, 2017 | $7.24 | $7.35 | $7.22 | $7.35 | +0.41% | 3,342,400 |
| Nov 6, 2017 | $7.34 | $7.40 | $7.21 | $7.32 | -0.68% | 3,278,500 |
| Oct 30, 2017 | $7.59 | $7.64 | $7.33 | $7.37 | -2.12% | 3,943,200 |
| Oct 23, 2017 | $7.44 | $7.62 | $7.40 | $7.53 | +0.40% | 4,627,700 |
| Oct 16, 2017 | $7.35 | $7.58 | $7.27 | $7.50 | +1.63% | 3,091,400 |
| Oct 9, 2017 | $7.24 | $7.44 | $7.19 | $7.38 | +2.50% | 2,854,200 |
| Oct 2, 2017 | $7.17 | $7.35 | $7.15 | $7.20 | -1.10% | 3,348,300 |
| Sep 25, 2017 | $7.13 | $7.37 | $7.05 | $7.28 | +1.68% | 4,637,400 |
| Sep 18, 2017 | $6.91 | $7.18 | $6.87 | $7.16 | +3.77% | 3,278,000 |
| Sep 11, 2017 | $6.44 | $6.93 | $6.44 | $6.90 | +6.15% | 3,675,000 |
| Sep 5, 2017 | $6.53 | $6.55 | $6.36 | $6.50 | -1.81% | 2,532,300 |
| Aug 28, 2017 | $6.67 | $6.68 | $6.48 | $6.62 | -0.60% | 2,213,100 |
| Aug 21, 2017 | $6.60 | $6.68 | $6.55 | $6.66 | -0.45% | 2,759,100 |
| Aug 14, 2017 | $6.84 | $6.88 | $6.57 | $6.69 | -0.74% | 5,031,000 |
| Aug 7, 2017 | $6.89 | $6.94 | $6.69 | $6.74 | -1.61% | 2,976,600 |
| Jul 31, 2017 | $6.60 | $6.94 | $6.58 | $6.85 | +3.95% | 4,284,000 |
| Jul 24, 2017 | $6.46 | $6.70 | $6.46 | $6.59 | +1.54% | 3,284,800 |
| Jul 17, 2017 | $6.65 | $6.69 | $6.43 | $6.49 | -2.84% | 3,169,700 |
| Jul 10, 2017 | $6.64 | $6.74 | $6.52 | $6.68 | -1.04% | 4,759,200 |
| Jul 3, 2017 | $6.59 | $6.85 | $6.59 | $6.75 | +3.37% | 3,790,800 |
| Jun 26, 2017 | $6.40 | $6.68 | $6.39 | $6.53 | +4.15% | 3,977,500 |
| Jun 19, 2017 | $6.45 | $6.47 | $6.24 | $6.27 | -2.34% | 4,200,700 |
| Jun 12, 2017 | $6.39 | $6.51 | $6.36 | $6.42 | +0.16% | 4,731,700 |
| Jun 5, 2017 | $6.70 | $6.77 | $6.37 | $6.41 | -4.33% | 6,721,500 |
| May 30, 2017 | $6.72 | $6.82 | $6.60 | $6.70 | -0.30% | 3,564,800 |
| May 22, 2017 | $6.88 | $7.04 | $6.69 | $6.72 | -2.61% | 5,501,200 |
| May 15, 2017 | $6.78 | $6.94 | $6.65 | $6.90 | +2.68% | 4,015,300 |
| May 8, 2017 | $6.94 | $6.96 | $6.67 | $6.72 | -4.68% | 4,105,200 |
| May 1, 2017 | $6.86 | $7.06 | $6.84 | $7.05 | +3.07% | 5,775,800 |
| Apr 24, 2017 | $6.33 | $6.93 | $6.33 | $6.84 | +11.04% | 8,621,000 |
| Apr 17, 2017 | $5.69 | $6.22 | $5.68 | $6.16 | +8.83% | 5,769,900 |
| Apr 10, 2017 | $5.95 | $5.97 | $5.66 | $5.66 | -4.39% | 3,331,700 |
| Apr 3, 2017 | $6.05 | $6.07 | $5.86 | $5.92 | -2.47% | 4,267,700 |
| Mar 27, 2017 | $5.98 | $6.12 | $5.95 | $6.07 | +1.68% | 5,770,800 |
| Mar 20, 2017 | $5.98 | $6.07 | $5.81 | $5.97 | -1.16% | 4,479,400 |
| Mar 13, 2017 | $5.94 | $6.12 | $5.66 | $6.04 | +0.50% | 5,262,600 |
| Mar 6, 2017 | $5.94 | $6.01 | $5.80 | $6.01 | -0.99% | 4,456,400 |
| Feb 27, 2017 | $5.85 | $6.10 | $5.83 | $6.07 | +2.71% | 5,704,900 |
| Feb 21, 2017 | $6.36 | $6.40 | $5.90 | $5.91 | -2.48% | 9,210,100 |
| Feb 13, 2017 | $5.85 | $6.20 | $5.85 | $6.06 | +5.21% | 6,500,500 |
| Feb 6, 2017 | $5.68 | $5.91 | $5.62 | $5.76 | -0.86% | 7,810,000 |
| Jan 30, 2017 | $5.76 | $5.81 | $5.59 | $5.81 | -0.17% | 7,747,400 |
| Jan 23, 2017 | $5.43 | $5.99 | $5.41 | $5.82 | +6.20% | 6,515,700 |
| Jan 17, 2017 | $5.57 | $5.59 | $5.38 | $5.48 | +1.29% | 4,186,800 |
| Jan 9, 2017 | $5.55 | $5.59 | $5.37 | $5.41 | -5.42% | 6,867,500 |
| Jan 3, 2017 | $5.71 | $5.83 | $5.62 | $5.72 | +3.44% | 6,601,100 |
| Dec 27, 2016 | $5.70 | $5.70 | $5.43 | $5.53 | -2.64% | 4,376,900 |
| Dec 19, 2016 | $5.59 | $5.69 | $5.51 | $5.68 | +0.53% | 7,696,100 |
| Dec 12, 2016 | $5.48 | $5.72 | $5.41 | $5.65 | +2.91% | 8,333,000 |
| Dec 5, 2016 | $4.98 | $5.66 | $4.97 | $5.49 | +11.81% | 12,826,100 |
| Nov 28, 2016 | $4.95 | $5.05 | $4.80 | $4.91 | -2.58% | 7,021,000 |
| Nov 21, 2016 | $5.10 | $5.24 | $5.00 | $5.04 | 0.00% | 4,837,600 |
| Nov 14, 2016 | $5.20 | $5.34 | $5.03 | $5.04 | – | 9,809,300 |
Seasonality
NWG 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 | 4.2% | 1.0% | -2.9% | 4.1% | 1.5% | -0.9% | 2.9% | -0.6% | 0.7% | 1.3% | 8.1% | 4.8% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.2% | -8.9% | -6.4% | 6.8% | 0.8% | 9.9% | 7.4% | -2.3% | -0.3% | -6.3% | ||
| 2025 | 6.0% | 13.5% | 0.8% | 8.4% | 10.7% | -1.0% | -1.2% | 1.7% | 1.4% | 9.3% | 8.1% | 4.6% |
| 2024 | 1.6% | 8.4% | 14.7% | 13.2% | 7.3% | -2.8% | 18.8% | -1.6% | 1.5% | 2.1% | 8.2% | -1.6% |
| 2023 | 19.7% | -8.4% | -3.1% | 0.5% | -2.4% | -5.4% | 3.8% | -5.1% | -1.0% | -24.7% | 21.9% | 8.0% |
| 2022 | 8.2% | -7.6% | -3.7% | -4.6% | 7.7% | -6.7% | 14.1% | 4.5% | -16.3% | 8.6% | 18.1% | 0.9% |
| 2021 | -11.9% | 27.6% | 7.4% | 0.7% | 10.0% | -5.2% | -0.9% | 5.9% | 4.3% | -0.7% | -6.9% | 8.5% |
| 2020 | -11.2% | -19.1% | -37.2% | 4.0% | -1.8% | 9.7% | -9.5% | 6.2% | -8.2% | 18.6% | 26.6% | 11.9% |
| 2019 | 15.0% | 10.6% | -4.4% | -2.0% | -14.4% | 3.8% | -5.3% | -9.4% | 12.6% | 8.8% | 5.6% | 9.9% |
| 2018 | 9.0% | -10.6% | -0.7% | 1.1% | -1.3% | -7.9% | -0.3% | -5.4% | 2.7% | -6.6% | -8.0% | -0.4% |
| 2017 | 1.6% | 4.6% | 3.2% | 12.7% | -1.6% | -3.0% | 1.7% | -0.9% | 10.6% | 4.3% | -0.7% | 1.3% |