Newell Brands Inc. (NWL) stock
NWLNasdaqPlastics Products, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3011% below fair value
$5.18+0.10 (+1.97%)
Close on Oct 30, 2026Market cap $2.21BP/E –Yield 5.41%
Price history
Newell Brands share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.18
+1.97% on the day
52-week range
$3.07 – $7.13
-27.3% from the high
Change over 52 weeks
+9.7%
From $4.72 on Oct 30, 2025
Average volume
8.45M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $5.38 | $5.49 | $4.88 | $5.18 | -3.36% | 39,457,940 |
| Oct 19, 2026 | $5.70 | $5.83 | $5.34 | $5.36 | -5.13% | 19,325,052 |
| Oct 12, 2026 | $5.64 | $5.93 | $5.44 | $5.65 | +0.18% | 20,279,993 |
| Oct 5, 2026 | $5.35 | $5.79 | $5.32 | $5.64 | +4.44% | 24,782,301 |
| Sep 28, 2026 | $5.41 | $5.52 | $5.14 | $5.40 | -0.55% | 23,613,114 |
| Sep 21, 2026 | $5.54 | $5.85 | $5.31 | $5.43 | -0.91% | 26,421,624 |
| Sep 14, 2026 | $5.77 | $5.94 | $5.45 | $5.48 | -6.32% | 32,977,566 |
| Sep 8, 2026 | $6.05 | $6.47 | $5.72 | $5.85 | -4.26% | 28,512,668 |
| Aug 31, 2026 | $6.04 | $6.31 | $5.76 | $6.11 | -0.97% | 42,557,212 |
| Aug 24, 2026 | $6.03 | $6.25 | $5.79 | $6.17 | +1.31% | 28,111,000 |
| Aug 17, 2026 | $6.14 | $6.23 | $5.76 | $6.09 | -2.40% | 26,190,875 |
| Aug 10, 2026 | $5.91 | $6.36 | $5.79 | $6.24 | +3.83% | 36,492,654 |
| Aug 3, 2026 | $5.91 | $6.64 | $5.76 | $6.01 | +7.32% | 65,206,684 |
| Jul 27, 2026 | $5.23 | $7.13 | $5.00 | $5.60 | +10.24% | 72,449,020 |
| Jul 20, 2026 | $5.32 | $5.58 | $4.93 | $5.08 | -2.87% | 33,324,218 |
| Jul 13, 2026 | $5.17 | $5.60 | $4.97 | $5.23 | +1.16% | 38,427,626 |
| Jul 6, 2026 | $5.84 | $5.90 | $5.00 | $5.17 | -11.32% | 51,493,204 |
| Jun 29, 2026 | $5.76 | $6.20 | $5.65 | $5.83 | +0.17% | 51,634,110 |
| Jun 22, 2026 | $4.96 | $6.16 | $4.80 | $5.82 | +18.29% | 127,339,233 |
| Jun 15, 2026 | $4.97 | $5.26 | $4.69 | $4.92 | 0.00% | 50,673,945 |
| Jun 8, 2026 | $3.75 | $5.00 | $3.74 | $4.92 | +32.26% | 62,466,693 |
| Jun 1, 2026 | $3.41 | $3.94 | $3.20 | $3.72 | +9.41% | 66,283,207 |
| May 26, 2026 | $3.69 | $3.76 | $3.39 | $3.40 | -6.59% | 29,169,529 |
| May 18, 2026 | $3.85 | $3.87 | $3.36 | $3.64 | -5.21% | 31,542,716 |
| May 11, 2026 | $4.56 | $4.63 | $3.75 | $3.84 | -15.42% | 38,252,646 |
| May 4, 2026 | $4.51 | $4.75 | $4.44 | $4.54 | -0.22% | 38,674,448 |
| Apr 27, 2026 | $4.25 | $4.62 | $3.86 | $4.55 | +7.57% | 36,547,201 |
| Apr 20, 2026 | $4.27 | $4.42 | $4.04 | $4.23 | -2.31% | 27,226,419 |
| Apr 13, 2026 | $3.83 | $4.48 | $3.74 | $4.33 | +11.31% | 25,146,356 |
| Apr 6, 2026 | $3.40 | $4.06 | $3.33 | $3.89 | +14.75% | 26,448,315 |
| Mar 30, 2026 | $3.37 | $3.57 | $3.27 | $3.39 | -0.29% | 17,559,326 |
| Mar 23, 2026 | $3.47 | $3.67 | $3.37 | $3.40 | +1.19% | 28,001,819 |
| Mar 16, 2026 | $4.05 | $4.08 | $3.33 | $3.36 | -16.83% | 46,085,714 |
| Mar 9, 2026 | $4.16 | $4.38 | $3.99 | $4.04 | -4.72% | 26,446,971 |
| Mar 2, 2026 | $4.44 | $4.58 | $4.11 | $4.24 | -6.81% | 25,719,827 |
| Feb 23, 2026 | $4.82 | $4.82 | $4.43 | $4.55 | -6.76% | 24,780,102 |
| Feb 17, 2026 | $4.70 | $4.89 | $4.58 | $4.88 | +3.83% | 15,819,093 |
| Feb 9, 2026 | $4.59 | $4.72 | $4.32 | $4.70 | +1.51% | 29,823,749 |
| Feb 2, 2026 | $4.25 | $4.78 | $3.99 | $4.63 | +8.94% | 39,330,259 |
| Jan 26, 2026 | $4.39 | $4.46 | $4.09 | $4.25 | -1.62% | 28,701,655 |
| Jan 20, 2026 | $4.14 | $4.38 | $4.13 | $4.32 | +2.37% | 18,532,984 |
| Jan 12, 2026 | $4.20 | $4.35 | $4.14 | $4.22 | +0.24% | 24,574,662 |
| Jan 5, 2026 | $3.73 | $4.32 | $3.72 | $4.21 | +13.17% | 38,002,967 |
| Dec 29, 2025 | $3.75 | $3.86 | $3.68 | $3.72 | -1.85% | 18,104,918 |
| Dec 22, 2025 | $3.71 | $3.80 | $3.59 | $3.79 | +1.88% | 16,054,533 |
| Dec 15, 2025 | $3.83 | $3.98 | $3.67 | $3.72 | -2.36% | 31,213,446 |
| Dec 8, 2025 | $3.72 | $3.93 | $3.57 | $3.81 | +2.42% | 40,359,617 |
| Dec 1, 2025 | $3.55 | $3.94 | $3.55 | $3.72 | +1.92% | 38,473,250 |
| Nov 24, 2025 | $3.34 | $3.65 | $3.29 | $3.65 | +9.28% | 42,798,114 |
| Nov 17, 2025 | $3.42 | $3.49 | $3.21 | $3.34 | -2.34% | 44,696,781 |
| Nov 10, 2025 | $3.25 | $3.51 | $3.21 | $3.42 | +7.89% | 62,133,016 |
| Nov 3, 2025 | $3.41 | $3.42 | $3.07 | $3.17 | -6.76% | 70,758,045 |
| Oct 27, 2025 | $5.00 | $5.14 | $3.09 | $3.40 | -31.73% | 97,066,423 |
| Oct 20, 2025 | $4.87 | $5.04 | $4.78 | $4.98 | +2.68% | 24,610,149 |
| Oct 13, 2025 | $4.97 | $5.00 | $4.72 | $4.85 | +0.21% | 39,031,619 |
| Oct 6, 2025 | $5.47 | $5.51 | $4.83 | $4.84 | -10.20% | 35,431,203 |
| Sep 29, 2025 | $5.26 | $5.56 | $4.93 | $5.39 | +4.26% | 40,474,297 |
| Sep 22, 2025 | $5.50 | $5.57 | $5.12 | $5.17 | -6.51% | 33,521,685 |
| Sep 15, 2025 | $5.99 | $6.11 | $5.52 | $5.53 | -6.59% | 29,359,197 |
| Sep 8, 2025 | $6.39 | $6.45 | $5.85 | $5.92 | -7.36% | 32,304,319 |
| Sep 2, 2025 | $5.80 | $6.64 | $5.73 | $6.39 | +7.94% | 42,436,232 |
| Aug 25, 2025 | $5.77 | $6.06 | $5.69 | $5.92 | +2.60% | 34,260,819 |
| Aug 18, 2025 | $5.49 | $5.99 | $5.41 | $5.77 | +5.68% | 34,780,936 |
| Aug 11, 2025 | $4.90 | $5.59 | $4.79 | $5.46 | +11.89% | 38,048,014 |
| Aug 4, 2025 | $4.83 | $5.17 | $4.81 | $4.88 | +2.52% | 41,145,485 |
| Jul 28, 2025 | $6.27 | $6.31 | $4.58 | $4.76 | -24.08% | 62,515,695 |
| Jul 21, 2025 | $5.65 | $6.38 | $5.58 | $6.27 | +11.96% | 31,040,345 |
| Jul 14, 2025 | $5.77 | $5.78 | $5.35 | $5.60 | -3.61% | 24,981,253 |
| Jul 7, 2025 | $5.77 | $6.12 | $5.59 | $5.81 | -0.51% | 36,798,361 |
| Jun 30, 2025 | $5.44 | $5.98 | $5.30 | $5.84 | +7.35% | 36,697,649 |
| Jun 23, 2025 | $5.30 | $5.46 | $5.03 | $5.44 | +0.55% | 49,501,745 |
| Jun 16, 2025 | $5.34 | $5.80 | $5.34 | $5.41 | +3.24% | 43,551,174 |
| Jun 9, 2025 | $5.61 | $5.79 | $5.22 | $5.24 | -5.42% | 47,253,661 |
| Jun 2, 2025 | $5.27 | $5.61 | $4.94 | $5.54 | +4.53% | 65,294,912 |
| May 26, 2025 | $5.42 | $5.60 | $5.24 | $5.30 | -3.28% | 56,151,403 |
| May 19, 2025 | $5.71 | $5.82 | $5.42 | $5.48 | -7.12% | 48,526,374 |
| May 12, 2025 | $5.71 | $6.13 | $5.63 | $5.90 | +13.03% | 39,841,612 |
| May 5, 2025 | $5.18 | $5.33 | $4.92 | $5.22 | -0.57% | 41,841,623 |
| Apr 28, 2025 | $5.04 | $5.40 | $4.49 | $5.25 | +4.79% | 63,861,190 |
| Apr 21, 2025 | $4.60 | $5.30 | $4.43 | $5.01 | +6.60% | 40,353,010 |
| Apr 14, 2025 | $4.86 | $5.09 | $4.55 | $4.70 | -0.42% | 34,981,948 |
| Apr 7, 2025 | $4.90 | $5.24 | $4.22 | $4.72 | -7.81% | 66,783,064 |
| Mar 31, 2025 | $6.26 | $6.29 | $4.83 | $5.12 | -19.87% | 45,336,508 |
| Mar 24, 2025 | $6.54 | $6.82 | $6.29 | $6.39 | -0.93% | 25,478,188 |
| Mar 17, 2025 | $6.57 | $6.69 | $6.37 | $6.45 | -1.53% | 32,674,791 |
| Mar 10, 2025 | $6.67 | $7.02 | $6.29 | $6.55 | -2.96% | 52,641,734 |
| Mar 3, 2025 | $6.44 | $6.81 | $6.12 | $6.75 | +5.14% | 47,949,765 |
| Feb 24, 2025 | $6.80 | $6.92 | $6.26 | $6.42 | -5.59% | 87,624,550 |
| Feb 18, 2025 | $7.00 | $7.07 | $6.72 | $6.80 | -3.61% | 37,693,393 |
| Feb 10, 2025 | $7.39 | $7.53 | $6.74 | $7.06 | -1.05% | 55,818,602 |
| Feb 3, 2025 | $9.76 | $10.01 | $6.87 | $7.13 | -28.41% | 67,481,309 |
| Jan 27, 2025 | $10.65 | $10.85 | $9.95 | $9.96 | -6.57% | 26,386,044 |
| Jan 21, 2025 | $10.16 | $10.70 | $9.98 | $10.66 | +5.34% | 19,836,939 |
| Jan 13, 2025 | $9.67 | $10.37 | $9.38 | $10.12 | +3.69% | 29,243,721 |
| Jan 6, 2025 | $10.01 | $10.34 | $9.61 | $9.76 | -2.30% | 20,159,128 |
| Dec 30, 2024 | $10.15 | $10.19 | $9.72 | $9.99 | -2.82% | 14,677,165 |
| Dec 23, 2024 | $9.94 | $10.37 | $9.94 | $10.28 | +2.59% | 16,859,235 |
| Dec 16, 2024 | $10.95 | $11.10 | $9.74 | $10.02 | -8.99% | 30,819,279 |
| Dec 9, 2024 | $10.71 | $11.78 | $10.56 | $11.01 | +6.79% | 40,208,907 |
| Dec 2, 2024 | $9.60 | $10.45 | $9.50 | $10.31 | +7.51% | 30,655,367 |
| Nov 25, 2024 | $9.27 | $9.72 | $9.27 | $9.59 | +5.15% | 20,477,436 |
| Nov 18, 2024 | $8.83 | $9.40 | $8.70 | $9.12 | +3.64% | 25,578,197 |
| Nov 11, 2024 | $9.42 | $9.50 | $8.74 | $8.80 | -4.56% | 19,173,588 |
| Nov 4, 2024 | $8.79 | $9.29 | $8.63 | $9.22 | +4.89% | 26,930,114 |
| Oct 28, 2024 | $8.89 | $9.68 | $8.72 | $8.79 | +0.69% | 39,892,961 |
| Oct 21, 2024 | $7.88 | $9.13 | $7.17 | $8.73 | +10.93% | 46,940,870 |
| Oct 14, 2024 | $7.54 | $7.92 | $7.33 | $7.87 | +3.55% | 31,266,167 |
| Oct 7, 2024 | $7.41 | $7.69 | $7.17 | $7.60 | +1.60% | 18,882,662 |
| Sep 30, 2024 | $7.59 | $7.75 | $7.25 | $7.48 | -1.97% | 18,741,074 |
| Sep 23, 2024 | $7.51 | $7.78 | $6.96 | $7.63 | +2.55% | 39,759,584 |
| Sep 16, 2024 | $7.87 | $7.97 | $7.23 | $7.44 | -4.98% | 86,069,071 |
| Sep 9, 2024 | $7.54 | $7.88 | $6.85 | $7.83 | +2.89% | 31,373,704 |
| Sep 3, 2024 | $7.06 | $7.81 | $7.01 | $7.61 | +7.33% | 27,006,984 |
| Aug 26, 2024 | $7.51 | $7.60 | $7.01 | $7.09 | -4.19% | 25,109,223 |
| Aug 19, 2024 | $7.41 | $7.54 | $7.18 | $7.40 | +0.95% | 18,250,850 |
| Aug 12, 2024 | $7.05 | $7.50 | $6.76 | $7.33 | +3.39% | 24,111,701 |
| Aug 5, 2024 | $7.84 | $8.18 | $7.05 | $7.09 | -13.96% | 28,175,732 |
| Jul 29, 2024 | $8.97 | $9.04 | $7.96 | $8.24 | -7.52% | 42,517,020 |
| Jul 22, 2024 | $6.40 | $8.96 | $6.17 | $8.91 | +39.00% | 47,597,888 |
| Jul 15, 2024 | $6.24 | $6.88 | $6.12 | $6.41 | +3.05% | 19,853,418 |
| Jul 8, 2024 | $6.13 | $6.27 | $5.39 | $6.22 | +2.64% | 27,271,297 |
| Jul 1, 2024 | $6.46 | $6.48 | $5.97 | $6.06 | -5.46% | 15,799,224 |
| Jun 24, 2024 | $6.68 | $6.79 | $6.21 | $6.41 | -4.33% | 25,782,084 |
| Jun 17, 2024 | $6.97 | $7.01 | $6.47 | $6.70 | -3.87% | 29,026,495 |
| Jun 10, 2024 | $7.28 | $7.85 | $6.88 | $6.97 | -5.43% | 15,698,475 |
| Jun 3, 2024 | $7.86 | $7.86 | $7.30 | $7.37 | -4.53% | 13,471,410 |
| May 28, 2024 | $7.92 | $8.00 | $7.30 | $7.72 | -1.78% | 17,263,392 |
| May 20, 2024 | $8.14 | $8.36 | $7.73 | $7.86 | -3.08% | 16,330,250 |
| May 13, 2024 | $8.23 | $8.82 | $8.04 | $8.11 | +0.25% | 18,231,776 |
| May 6, 2024 | $7.73 | $8.28 | $7.70 | $8.09 | +5.61% | 15,804,025 |
| Apr 29, 2024 | $7.98 | $8.18 | $7.50 | $7.66 | -1.67% | 22,171,063 |
| Apr 22, 2024 | $6.93 | $8.17 | $6.71 | $7.79 | +13.23% | 28,588,212 |
| Apr 15, 2024 | $7.15 | $7.30 | $6.76 | $6.88 | -3.37% | 19,431,068 |
| Apr 8, 2024 | $7.27 | $7.67 | $7.08 | $7.12 | -1.52% | 14,499,492 |
| Apr 1, 2024 | $8.07 | $8.07 | $7.20 | $7.23 | -9.96% | 18,094,273 |
| Mar 25, 2024 | $7.71 | $8.06 | $7.37 | $8.03 | +4.83% | 13,871,862 |
| Mar 18, 2024 | $8.06 | $8.07 | $7.47 | $7.66 | -6.36% | 23,226,662 |
| Mar 11, 2024 | $7.83 | $8.25 | $7.42 | $8.18 | +4.07% | 72,845,691 |
| Mar 4, 2024 | $7.54 | $7.92 | $7.32 | $7.86 | +4.11% | 18,629,903 |
| Feb 26, 2024 | $7.18 | $7.64 | $6.96 | $7.55 | +4.14% | 34,321,697 |
| Feb 20, 2024 | $7.65 | $7.98 | $7.23 | $7.25 | -5.48% | 23,556,559 |
| Feb 12, 2024 | $6.85 | $8.02 | $6.73 | $7.67 | +11.97% | 37,540,576 |
| Feb 5, 2024 | $8.21 | $8.50 | $6.84 | $6.85 | -17.67% | 32,530,806 |
| Jan 29, 2024 | $8.68 | $8.78 | $8.15 | $8.32 | -4.26% | 15,740,864 |
| Jan 22, 2024 | $8.27 | $8.77 | $8.14 | $8.69 | +6.63% | 16,525,187 |
| Jan 16, 2024 | $8.40 | $8.42 | $7.96 | $8.15 | -4.00% | 12,329,916 |
| Jan 8, 2024 | $8.41 | $9.09 | $8.39 | $8.49 | +0.95% | 17,208,013 |
| Jan 2, 2024 | $8.62 | $8.95 | $8.24 | $8.41 | -3.11% | 14,664,860 |
| Dec 26, 2023 | $8.54 | $8.91 | $8.49 | $8.68 | +1.40% | 10,364,097 |
| Dec 18, 2023 | $8.70 | $8.88 | $8.36 | $8.56 | -2.17% | 17,524,490 |
| Dec 11, 2023 | $8.41 | $9.24 | $7.99 | $8.75 | +3.92% | 40,068,946 |
| Dec 4, 2023 | $8.12 | $8.53 | $7.94 | $8.42 | +3.82% | 19,837,528 |
| Nov 27, 2023 | $7.43 | $8.15 | $7.29 | $8.11 | +8.28% | 20,739,844 |
| Nov 20, 2023 | $7.52 | $7.55 | $7.29 | $7.49 | -0.79% | 9,994,560 |
| Nov 13, 2023 | $6.79 | $7.69 | $6.55 | $7.55 | +10.38% | 20,962,674 |
| Nov 6, 2023 | $6.92 | $7.11 | $6.59 | $6.84 | -1.16% | 21,103,180 |
| Oct 30, 2023 | $6.52 | $7.14 | $6.50 | $6.92 | +3.90% | 44,373,495 |
| Oct 23, 2023 | $6.85 | $7.54 | $6.52 | $6.66 | -4.45% | 32,830,341 |
| Oct 16, 2023 | $6.82 | $7.25 | $6.75 | $6.97 | +2.65% | 20,644,396 |
| Oct 9, 2023 | $7.34 | $7.43 | $6.68 | $6.79 | -8.12% | 28,065,213 |
| Oct 2, 2023 | $9.00 | $9.06 | $7.24 | $7.39 | -18.16% | 26,679,199 |
| Sep 25, 2023 | $8.88 | $9.17 | $8.55 | $9.03 | +0.67% | 23,407,666 |
| Sep 18, 2023 | $9.42 | $9.79 | $8.95 | $8.97 | -5.48% | 27,089,104 |
| Sep 11, 2023 | $9.93 | $9.99 | $9.13 | $9.49 | -4.53% | 133,618,166 |
| Sep 5, 2023 | $10.69 | $10.69 | $9.81 | $9.94 | -7.19% | 26,930,976 |
| Aug 28, 2023 | $10.28 | $10.72 | $10.28 | $10.71 | +4.49% | 21,226,285 |
| Aug 21, 2023 | $10.52 | $10.57 | $10.05 | $10.25 | -2.75% | 19,459,164 |
| Aug 14, 2023 | $10.50 | $10.61 | $10.07 | $10.54 | -0.28% | 22,169,702 |
| Aug 7, 2023 | $10.91 | $11.06 | $10.36 | $10.57 | -3.12% | 16,881,141 |
| Jul 31, 2023 | $11.19 | $11.61 | $10.47 | $10.91 | -1.18% | 36,675,504 |
| Jul 24, 2023 | $10.09 | $11.31 | $9.96 | $11.04 | +10.29% | 32,425,651 |
| Jul 17, 2023 | $9.68 | $10.09 | $9.45 | $10.01 | +2.25% | 22,355,715 |
| Jul 10, 2023 | $8.85 | $10.08 | $8.73 | $9.79 | +10.37% | 30,321,288 |
| Jul 3, 2023 | $8.75 | $9.05 | $8.47 | $8.87 | +1.95% | 26,399,418 |
| Jun 26, 2023 | $7.85 | $9.14 | $7.84 | $8.70 | +10.83% | 31,022,273 |
| Jun 20, 2023 | $8.46 | $8.47 | $7.80 | $7.85 | -7.76% | 22,697,881 |
| Jun 12, 2023 | $8.45 | $8.73 | $8.23 | $8.51 | +0.35% | 36,303,679 |
| Jun 5, 2023 | $8.88 | $9.07 | $8.42 | $8.48 | -3.42% | 26,970,868 |
| May 30, 2023 | $8.64 | $8.87 | $8.02 | $8.78 | +0.57% | 72,730,950 |
| May 22, 2023 | $8.71 | $9.26 | $8.41 | $8.73 | +0.46% | 29,725,640 |
| May 15, 2023 | $9.27 | $9.32 | $8.65 | $8.69 | -6.26% | 45,400,636 |
| May 8, 2023 | $10.18 | $10.23 | $9.21 | $9.27 | -8.31% | 29,189,084 |
| May 1, 2023 | $11.96 | $12.02 | $9.75 | $10.11 | -16.79% | 46,836,143 |
| Apr 24, 2023 | $12.26 | $12.33 | $11.55 | $12.15 | -0.65% | 29,229,344 |
| Apr 17, 2023 | $12.43 | $12.74 | $12.20 | $12.23 | -1.53% | 15,002,891 |
| Apr 10, 2023 | $12.14 | $12.75 | $11.94 | $12.42 | +2.31% | 15,084,527 |
| Apr 3, 2023 | $12.41 | $12.56 | $11.88 | $12.14 | -2.41% | 16,372,012 |
| Mar 27, 2023 | $11.78 | $12.46 | $11.52 | $12.44 | +6.96% | 19,681,612 |
| Mar 20, 2023 | $11.45 | $11.99 | $11.25 | $11.63 | +2.11% | 22,342,489 |
| Mar 13, 2023 | $12.02 | $12.48 | $11.34 | $11.39 | -6.94% | 33,263,264 |
| Mar 6, 2023 | $14.60 | $14.60 | $12.15 | $12.24 | -15.76% | 27,537,264 |
| Feb 27, 2023 | $14.70 | $14.81 | $14.21 | $14.53 | -0.14% | 30,744,186 |
| Feb 21, 2023 | $14.74 | $15.39 | $14.12 | $14.55 | -2.35% | 20,833,534 |
| Feb 13, 2023 | $14.70 | $15.61 | $14.25 | $14.90 | +0.88% | 28,972,333 |
| Feb 6, 2023 | $15.92 | $15.92 | $13.46 | $14.77 | -8.37% | 26,526,626 |
| Jan 30, 2023 | $15.67 | $16.76 | $15.63 | $16.12 | +1.77% | 22,010,842 |
| Jan 23, 2023 | $15.41 | $16.23 | $15.29 | $15.84 | +5.25% | 16,963,618 |
| Jan 17, 2023 | $15.35 | $15.67 | $14.47 | $15.05 | -2.34% | 14,020,368 |
| Jan 9, 2023 | $14.39 | $15.45 | $14.29 | $15.41 | +7.01% | 14,110,559 |
| Jan 3, 2023 | $13.20 | $14.47 | $13.18 | $14.40 | +10.09% | 15,266,694 |
| Dec 27, 2022 | $12.98 | $13.23 | $12.81 | $13.08 | +0.69% | 12,963,238 |
| Dec 19, 2022 | $12.99 | $13.07 | $12.48 | $12.99 | -0.61% | 17,414,311 |
| Dec 12, 2022 | $13.37 | $14.35 | $12.96 | $13.07 | -2.75% | 38,009,578 |
| Dec 5, 2022 | $12.87 | $13.70 | $12.49 | $13.44 | +3.46% | 23,185,367 |
| Nov 28, 2022 | $13.20 | $13.38 | $12.44 | $12.99 | -2.70% | 27,841,532 |
| Nov 21, 2022 | $13.28 | $13.43 | $12.97 | $13.35 | 0.00% | 10,501,577 |
| Nov 14, 2022 | $13.99 | $14.16 | $12.88 | $13.35 | -5.45% | 21,171,388 |
| Nov 7, 2022 | $13.19 | $14.24 | $12.57 | $14.12 | +7.70% | 20,423,589 |
| Oct 31, 2022 | $14.43 | $14.64 | $12.25 | $13.11 | -12.89% | 35,724,356 |
| Oct 24, 2022 | $15.19 | $16.02 | $14.78 | $15.05 | +0.20% | 23,331,900 |
| Oct 17, 2022 | $14.91 | $15.31 | $14.58 | $15.02 | +2.60% | 14,099,034 |
| Oct 10, 2022 | $14.02 | $14.81 | $13.84 | $14.64 | +4.87% | 15,149,196 |
| Oct 3, 2022 | $14.13 | $14.74 | $13.87 | $13.96 | +0.50% | 17,882,842 |
| Sep 26, 2022 | $14.53 | $14.79 | $13.73 | $13.89 | -5.06% | 14,599,117 |
| Sep 19, 2022 | $16.17 | $16.56 | $14.19 | $14.63 | -10.25% | 17,159,381 |
| Sep 12, 2022 | $18.30 | $18.54 | $16.08 | $16.30 | -10.24% | 22,733,919 |
| Sep 6, 2022 | $17.52 | $18.21 | $16.48 | $18.16 | +3.65% | 16,085,959 |
| Aug 29, 2022 | $19.52 | $19.52 | $17.14 | $17.52 | -10.43% | 18,693,308 |
| Aug 22, 2022 | $20.63 | $20.81 | $19.54 | $19.56 | -6.14% | 10,396,703 |
| Aug 15, 2022 | $21.00 | $21.55 | $20.68 | $20.84 | -1.14% | 7,834,889 |
| Aug 8, 2022 | $20.13 | $21.12 | $19.76 | $21.08 | +5.82% | 9,199,531 |
| Aug 1, 2022 | $20.01 | $20.32 | $19.36 | $19.92 | -1.43% | 13,333,964 |
| Jul 25, 2022 | $20.19 | $20.88 | $19.24 | $20.21 | +0.10% | 20,625,650 |
| Jul 18, 2022 | $19.12 | $20.30 | $19.12 | $20.19 | +6.26% | 10,798,810 |
| Jul 11, 2022 | $19.19 | $19.38 | $18.53 | $19.00 | -1.66% | 11,807,073 |
| Jul 5, 2022 | $19.30 | $20.09 | $19.04 | $19.32 | -0.97% | 10,757,185 |
| Jun 27, 2022 | $20.00 | $20.20 | $18.76 | $19.51 | -2.60% | 14,164,042 |
| Jun 21, 2022 | $18.31 | $20.17 | $17.84 | $20.03 | +10.60% | 19,206,734 |
| Jun 13, 2022 | $18.91 | $19.04 | $17.40 | $18.11 | -5.38% | 27,152,646 |
| Jun 6, 2022 | $21.21 | $21.50 | $19.13 | $19.14 | -9.38% | 13,796,469 |
| May 31, 2022 | $21.66 | $21.86 | $20.86 | $21.12 | -3.47% | 17,008,957 |
| May 23, 2022 | $19.56 | $21.88 | $18.67 | $21.88 | +12.49% | 20,593,289 |
| May 16, 2022 | $22.67 | $23.12 | $18.90 | $19.45 | -14.28% | 17,863,156 |
| May 9, 2022 | $22.15 | $24.70 | $21.72 | $22.69 | +0.93% | 25,593,015 |
| May 2, 2022 | $23.30 | $23.55 | $22.02 | $22.48 | -2.89% | 17,842,449 |
| Apr 25, 2022 | $22.66 | $24.20 | $22.26 | $23.15 | +1.89% | 14,099,981 |
| Apr 18, 2022 | $22.26 | $23.51 | $22.26 | $22.72 | +1.38% | 9,589,767 |
| Apr 11, 2022 | $22.08 | $22.73 | $21.97 | $22.41 | +1.40% | 9,060,882 |
| Apr 4, 2022 | $21.31 | $22.28 | $21.02 | $22.10 | +3.27% | 17,899,734 |
| Mar 28, 2022 | $22.19 | $22.94 | $20.88 | $21.40 | -4.08% | 14,556,962 |
| Mar 21, 2022 | $22.44 | $22.78 | $21.70 | $22.31 | -0.36% | 10,238,431 |
| Mar 14, 2022 | $21.75 | $22.71 | $21.13 | $22.39 | +3.75% | 15,866,815 |
| Mar 7, 2022 | $22.89 | $23.05 | $21.56 | $21.58 | -6.78% | 14,100,013 |
| Feb 28, 2022 | $23.77 | $24.02 | $22.68 | $23.15 | -3.86% | 16,681,052 |
| Feb 22, 2022 | $25.77 | $25.85 | $23.45 | $24.08 | -6.88% | 17,234,971 |
| Feb 14, 2022 | $24.52 | $26.45 | $24.26 | $25.86 | +6.03% | 21,280,326 |
| Feb 7, 2022 | $21.37 | $25.12 | $21.17 | $24.39 | +14.35% | 25,244,295 |
| Jan 31, 2022 | $22.78 | $23.64 | $21.17 | $21.33 | -7.26% | 38,391,754 |
| Jan 24, 2022 | $22.23 | $23.79 | $22.14 | $23.00 | 0.00% | 16,430,006 |
| Jan 18, 2022 | $23.89 | $23.92 | $22.95 | $23.00 | -3.56% | 10,985,417 |
| Jan 10, 2022 | $22.97 | $24.00 | $22.92 | $23.85 | +3.07% | 15,316,280 |
| Jan 3, 2022 | $21.86 | $23.43 | $21.76 | $23.14 | +5.95% | 14,068,239 |
| Dec 27, 2021 | $21.41 | $21.98 | $21.22 | $21.84 | +2.01% | 11,072,583 |
| Dec 20, 2021 | $21.36 | $21.78 | $20.36 | $21.41 | -1.56% | 13,806,933 |
| Dec 13, 2021 | $22.35 | $22.87 | $21.72 | $21.75 | -2.60% | 16,577,745 |
| Dec 6, 2021 | $21.87 | $23.00 | $21.87 | $22.33 | +2.67% | 16,077,538 |
| Nov 29, 2021 | $22.43 | $22.48 | $20.86 | $21.75 | -3.16% | 26,577,830 |
| Nov 22, 2021 | $22.68 | $23.35 | $22.06 | $22.46 | -0.93% | 7,122,099 |
| Nov 15, 2021 | $24.46 | $24.50 | $22.30 | $22.67 | -6.55% | 10,822,689 |
| Nov 8, 2021 | $24.24 | $24.73 | $24.07 | $24.26 | +0.54% | 8,311,335 |
| Nov 1, 2021 | $23.65 | $24.35 | $22.90 | $24.13 | +5.42% | 15,225,755 |
| Oct 25, 2021 | $22.67 | $23.45 | $21.54 | $22.89 | +1.10% | 16,686,987 |
| Oct 18, 2021 | $22.20 | $23.33 | $22.20 | $22.64 | +0.22% | 9,987,048 |
| Oct 11, 2021 | $22.09 | $22.87 | $22.00 | $22.59 | +2.73% | 12,903,047 |
| Oct 4, 2021 | $22.48 | $22.76 | $21.56 | $21.99 | -2.53% | 10,567,393 |
| Sep 27, 2021 | $23.71 | $24.32 | $21.90 | $22.56 | -4.69% | 13,478,696 |
| Sep 20, 2021 | $24.42 | $24.47 | $23.61 | $23.67 | -4.59% | 10,021,927 |
| Sep 13, 2021 | $25.10 | $25.49 | $24.52 | $24.81 | -0.32% | 14,674,203 |
| Sep 7, 2021 | $25.58 | $26.01 | $24.78 | $24.89 | -3.00% | 8,595,491 |
| Aug 30, 2021 | $25.44 | $25.88 | $24.87 | $25.66 | +0.47% | 10,475,446 |
| Aug 23, 2021 | $24.73 | $25.72 | $24.47 | $25.54 | +4.20% | 8,185,397 |
| Aug 16, 2021 | $25.63 | $26.15 | $23.87 | $24.51 | -4.52% | 10,048,198 |
| Aug 9, 2021 | $25.42 | $25.99 | $24.99 | $25.67 | +0.82% | 6,828,932 |
| Aug 2, 2021 | $25.11 | $25.75 | $24.58 | $25.46 | +2.87% | 12,329,505 |
| Jul 26, 2021 | $27.38 | $27.64 | $24.62 | $24.75 | -9.44% | 18,477,389 |
| Jul 19, 2021 | $26.55 | $27.44 | $25.92 | $27.33 | +1.07% | 9,667,907 |
| Jul 12, 2021 | $26.80 | $27.41 | $26.45 | $27.04 | +0.04% | 14,506,954 |
| Jul 6, 2021 | $27.09 | $27.16 | $25.99 | $27.03 | -0.62% | 8,265,869 |
| Jun 28, 2021 | $26.91 | $27.82 | $26.50 | $27.20 | +2.18% | 11,757,353 |
| Jun 21, 2021 | $26.22 | $26.83 | $26.14 | $26.62 | +2.42% | 11,758,726 |
| Jun 14, 2021 | $28.00 | $28.07 | $25.72 | $25.99 | -7.31% | 11,673,656 |
| Jun 7, 2021 | $28.34 | $28.56 | $27.54 | $28.04 | -0.81% | 8,035,049 |
| Jun 1, 2021 | $29.00 | $29.10 | $28.06 | $28.27 | -1.46% | 7,159,444 |
| May 24, 2021 | $28.46 | $29.06 | $27.88 | $28.69 | +1.38% | 14,095,843 |
| May 17, 2021 | $28.97 | $29.50 | $27.66 | $28.30 | -2.25% | 13,161,728 |
| May 10, 2021 | $29.24 | $30.10 | $27.77 | $28.95 | -0.41% | 11,822,809 |
| May 3, 2021 | $27.14 | $29.33 | $26.98 | $29.07 | +7.83% | 14,257,715 |
| Apr 26, 2021 | $26.65 | $27.87 | $26.39 | $26.96 | +1.58% | 12,083,621 |
| Apr 19, 2021 | $26.62 | $27.16 | $26.10 | $26.54 | -0.82% | 11,074,544 |
| Apr 12, 2021 | $26.99 | $27.43 | $26.18 | $26.76 | -1.00% | 11,970,659 |
| Apr 5, 2021 | $27.25 | $27.43 | $26.65 | $27.03 | -0.11% | 9,866,441 |
| Mar 29, 2021 | $26.44 | $27.06 | $26.30 | $27.06 | +1.58% | 8,728,251 |
| Mar 22, 2021 | $26.09 | $26.66 | $24.72 | $26.64 | +2.11% | 10,081,511 |
| Mar 15, 2021 | $25.64 | $26.68 | $25.48 | $26.09 | +2.72% | 15,845,088 |
| Mar 8, 2021 | $24.90 | $25.72 | $24.74 | $25.40 | +3.08% | 12,589,245 |
| Mar 1, 2021 | $23.56 | $24.78 | $23.47 | $24.64 | +6.34% | 13,664,241 |
| Feb 22, 2021 | $24.26 | $24.48 | $23.15 | $23.17 | -4.73% | 12,717,944 |
| Feb 16, 2021 | $24.26 | $24.36 | $23.56 | $24.32 | +0.54% | 15,573,927 |
| Feb 8, 2021 | $26.43 | $26.89 | $23.87 | $24.19 | -7.42% | 20,707,244 |
| Feb 1, 2021 | $24.30 | $26.48 | $23.94 | $26.13 | +8.78% | 17,933,587 |
| Jan 25, 2021 | $24.55 | $26.08 | $23.69 | $24.02 | -3.15% | 22,219,752 |
| Jan 19, 2021 | $24.23 | $24.87 | $23.98 | $24.80 | +2.73% | 8,608,141 |
| Jan 11, 2021 | $22.90 | $24.57 | $22.71 | $24.14 | +4.64% | 15,629,381 |
| Jan 4, 2021 | $21.78 | $23.26 | $21.50 | $23.07 | +8.67% | 15,440,077 |
| Dec 28, 2020 | $21.33 | $21.45 | $20.79 | $21.23 | +0.05% | 6,704,427 |
| Dec 21, 2020 | $19.91 | $21.34 | $19.87 | $21.22 | +3.01% | 8,255,990 |
| Dec 14, 2020 | $20.76 | $20.76 | $19.80 | $20.60 | +0.44% | 21,415,019 |
| Dec 7, 2020 | $21.90 | $21.98 | $20.33 | $20.51 | -6.90% | 19,355,553 |
| Nov 30, 2020 | $20.96 | $22.09 | $20.95 | $22.03 | +4.56% | 13,787,387 |
| Nov 23, 2020 | $20.50 | $21.60 | $20.44 | $21.07 | +3.44% | 11,197,368 |
| Nov 16, 2020 | $19.98 | $20.64 | $19.74 | $20.37 | +3.24% | 13,661,636 |
| Nov 9, 2020 | $19.73 | $20.22 | $18.61 | $19.73 | +4.53% | 15,765,466 |
| Nov 2, 2020 | $17.80 | $19.74 | $17.70 | $18.88 | +6.88% | 18,976,465 |
| Oct 26, 2020 | $17.79 | $18.49 | $16.57 | $17.66 | -1.89% | 13,858,766 |
| Oct 19, 2020 | $17.96 | $18.16 | $17.41 | $18.00 | -0.11% | 6,540,564 |
| Oct 12, 2020 | $18.08 | $18.31 | $17.50 | $18.02 | +0.06% | 10,217,295 |
| Oct 5, 2020 | $17.57 | $18.27 | $17.29 | $18.01 | +3.62% | 7,335,696 |
| Sep 28, 2020 | $16.98 | $17.52 | $16.66 | $17.38 | +3.82% | 9,259,678 |
| Sep 21, 2020 | $17.48 | $17.51 | $16.56 | $16.74 | -5.53% | 9,535,716 |
| Sep 14, 2020 | $17.64 | $18.28 | $17.45 | $17.72 | +1.55% | 17,036,404 |
| Sep 8, 2020 | $16.29 | $17.60 | $16.09 | $17.45 | +6.92% | 17,028,435 |
| Aug 31, 2020 | $16.10 | $16.47 | $15.67 | $16.32 | +0.62% | 15,144,192 |
| Aug 24, 2020 | $16.24 | $16.50 | $15.92 | $16.22 | +0.75% | 10,843,277 |
| Aug 17, 2020 | $17.02 | $17.03 | $15.88 | $16.10 | -5.24% | 14,479,406 |
| Aug 10, 2020 | $17.42 | $17.94 | $16.88 | $16.99 | -0.93% | 12,225,635 |
| Aug 3, 2020 | $16.41 | $17.16 | $16.10 | $17.15 | +4.57% | 11,691,225 |
| Jul 27, 2020 | $17.14 | $18.00 | $16.16 | $16.40 | -4.32% | 27,031,356 |
| Jul 20, 2020 | $16.17 | $17.39 | $15.87 | $17.14 | +4.77% | 19,690,250 |
| Jul 13, 2020 | $15.91 | $16.72 | $15.54 | $16.36 | +3.51% | 12,188,686 |
| Jul 6, 2020 | $16.31 | $16.36 | $14.95 | $15.81 | -1.03% | 15,796,423 |
| Jun 29, 2020 | $15.35 | $16.49 | $15.21 | $15.97 | +6.11% | 11,754,456 |
| Jun 22, 2020 | $15.73 | $15.96 | $14.81 | $15.05 | -5.17% | 18,541,832 |
| Jun 15, 2020 | $14.80 | $15.98 | $14.61 | $15.87 | +3.73% | 26,933,837 |
| Jun 8, 2020 | $16.70 | $17.48 | $14.82 | $15.30 | -6.71% | 19,483,128 |
| Jun 1, 2020 | $13.10 | $16.79 | $13.06 | $16.40 | +24.71% | 21,708,445 |
| May 26, 2020 | $13.11 | $14.41 | $13.04 | $13.15 | +2.90% | 17,515,765 |
| May 18, 2020 | $12.24 | $12.98 | $12.24 | $12.78 | +9.23% | 16,374,260 |
| May 11, 2020 | $12.15 | $12.35 | $11.05 | $11.70 | -5.72% | 19,330,773 |
| May 4, 2020 | $12.19 | $12.62 | $11.53 | $12.41 | +1.06% | 15,374,179 |
| Apr 27, 2020 | $12.97 | $14.69 | $12.21 | $12.28 | -4.88% | 24,224,018 |
| Apr 20, 2020 | $12.67 | $13.08 | $12.02 | $12.91 | +0.39% | 24,230,488 |
| Apr 13, 2020 | $14.08 | $14.11 | $12.25 | $12.86 | -9.12% | 15,746,506 |
| Apr 6, 2020 | $12.68 | $14.44 | $12.53 | $14.15 | +18.02% | 15,402,839 |
| Mar 30, 2020 | $13.59 | $13.85 | $11.70 | $11.99 | -11.90% | 21,923,389 |
| Mar 23, 2020 | $11.43 | $14.34 | $10.44 | $13.61 | +19.18% | 25,324,934 |
| Mar 16, 2020 | $11.70 | $13.81 | $11.10 | $11.42 | -11.88% | 29,086,228 |
| Mar 9, 2020 | $13.00 | $14.62 | $11.26 | $12.96 | -7.30% | 37,926,019 |
| Mar 2, 2020 | $15.51 | $16.77 | $13.64 | $13.98 | -9.40% | 26,425,861 |
| Feb 24, 2020 | $18.70 | $18.77 | $14.50 | $15.43 | -19.76% | 33,446,344 |
| Feb 18, 2020 | $20.03 | $20.46 | $19.21 | $19.23 | -4.33% | 11,757,572 |
| Feb 10, 2020 | $19.93 | $20.69 | $18.55 | $20.10 | +0.20% | 21,378,552 |
| Feb 3, 2020 | $19.62 | $20.80 | $19.56 | $20.06 | +2.71% | 15,234,839 |
| Jan 27, 2020 | $19.40 | $20.24 | $19.35 | $19.53 | -1.81% | 15,971,510 |
| Jan 21, 2020 | $19.53 | $20.23 | $19.53 | $19.89 | -1.83% | 8,751,694 |
| Jan 13, 2020 | $19.31 | $20.49 | $19.04 | $20.26 | +5.30% | 15,538,374 |
| Jan 6, 2020 | $18.52 | $19.35 | $18.44 | $19.24 | +3.11% | 16,064,796 |
| Dec 30, 2019 | $19.22 | $19.45 | $18.50 | $18.66 | -2.94% | 10,835,729 |
| Dec 23, 2019 | $19.84 | $19.90 | $19.01 | $19.23 | -3.20% | 8,465,435 |
| Dec 16, 2019 | $19.30 | $19.99 | $18.26 | $19.86 | +3.38% | 31,728,300 |
| Dec 9, 2019 | $19.08 | $19.51 | $18.75 | $19.21 | +0.84% | 13,067,580 |
| Dec 2, 2019 | $19.25 | $19.39 | $18.60 | $19.05 | -0.88% | 15,269,483 |
| Nov 25, 2019 | $19.15 | $19.46 | $18.72 | $19.22 | +1.16% | 12,836,241 |
| Nov 18, 2019 | $19.67 | $19.82 | $18.94 | $19.00 | -3.75% | 13,861,398 |
| Nov 11, 2019 | $20.08 | $20.20 | $19.32 | $19.74 | -3.09% | 15,790,108 |
| Nov 4, 2019 | $20.42 | $20.99 | $19.53 | $20.37 | -1.12% | 24,587,889 |
| Oct 28, 2019 | $19.77 | $20.80 | $18.76 | $20.60 | +4.83% | 30,551,032 |
| Oct 21, 2019 | $19.60 | $20.00 | $19.20 | $19.65 | +1.31% | 22,531,406 |
| Oct 14, 2019 | $18.83 | $19.56 | $18.81 | $19.40 | +2.35% | 18,219,628 |
| Oct 7, 2019 | $18.53 | $19.27 | $18.30 | $18.95 | +2.21% | 19,596,278 |
| Sep 30, 2019 | $18.84 | $19.65 | $17.55 | $18.54 | +1.87% | 29,361,953 |
| Sep 23, 2019 | $17.58 | $18.68 | $17.57 | $18.20 | +2.82% | 18,601,552 |
| Sep 16, 2019 | $18.28 | $18.54 | $17.68 | $17.70 | -4.12% | 23,426,922 |
| Sep 9, 2019 | $17.37 | $18.73 | $17.35 | $18.46 | +7.08% | 24,698,940 |
| Sep 3, 2019 | $16.52 | $17.60 | $16.16 | $17.24 | +3.86% | 19,190,217 |
| Aug 26, 2019 | $15.88 | $16.70 | $15.58 | $16.60 | +5.33% | 20,629,652 |
| Aug 19, 2019 | $15.98 | $16.77 | $15.70 | $15.76 | -0.51% | 22,499,915 |
| Aug 12, 2019 | $15.75 | $16.25 | $15.47 | $15.84 | 0.00% | 19,687,966 |
| Aug 5, 2019 | $15.03 | $16.34 | $14.75 | $15.84 | +3.26% | 35,077,461 |
| Jul 29, 2019 | $14.20 | $15.83 | $13.39 | $15.34 | +8.03% | 62,323,054 |
| Jul 22, 2019 | $14.31 | $14.50 | $14.02 | $14.20 | -0.91% | 23,048,299 |
| Jul 15, 2019 | $14.99 | $15.34 | $14.32 | $14.33 | -4.15% | 19,817,406 |
| Jul 8, 2019 | $15.22 | $15.35 | $14.48 | $14.95 | -2.42% | 13,534,598 |
| Jul 1, 2019 | $15.58 | $15.84 | $14.84 | $15.32 | -0.65% | 12,229,081 |
| Jun 24, 2019 | $15.40 | $15.64 | $14.65 | $15.42 | +0.39% | 26,728,483 |
| Jun 17, 2019 | $14.50 | $15.50 | $14.27 | $15.36 | +5.93% | 21,477,151 |
| Jun 10, 2019 | $14.60 | $14.90 | $14.35 | $14.50 | -0.48% | 18,828,541 |
| Jun 3, 2019 | $13.28 | $15.05 | $13.28 | $14.57 | +8.57% | 24,777,036 |
| May 28, 2019 | $15.08 | $15.11 | $13.04 | $13.42 | -10.83% | 31,233,555 |
| May 20, 2019 | $15.26 | $15.72 | $15.01 | $15.05 | -2.65% | 18,365,847 |
| May 13, 2019 | $14.91 | $15.92 | $14.83 | $15.46 | +0.91% | 23,184,677 |
| May 6, 2019 | $16.12 | $16.32 | $14.93 | $15.32 | -7.88% | 30,475,633 |
| Apr 29, 2019 | $14.40 | $16.70 | $14.19 | $16.63 | +16.13% | 47,085,667 |
| Apr 22, 2019 | $15.16 | $15.24 | $13.57 | $14.32 | -5.48% | 39,926,982 |
| Apr 15, 2019 | $15.39 | $15.39 | $15.03 | $15.15 | -1.56% | 21,924,645 |
| Apr 8, 2019 | $15.90 | $16.00 | $15.21 | $15.39 | -2.90% | 23,158,544 |
| Apr 1, 2019 | $15.40 | $16.09 | $15.20 | $15.85 | +3.32% | 25,776,773 |
| Mar 25, 2019 | $14.96 | $15.55 | $14.74 | $15.34 | +2.27% | 23,692,953 |
| Mar 18, 2019 | $15.56 | $16.28 | $14.99 | $15.00 | -3.60% | 37,894,422 |
| Mar 11, 2019 | $15.65 | $15.91 | $15.15 | $15.56 | +0.78% | 45,914,685 |
| Mar 4, 2019 | $16.00 | $16.40 | $15.22 | $15.44 | -4.51% | 32,441,202 |
| Feb 25, 2019 | $17.15 | $17.41 | $16.06 | $16.17 | -5.22% | 36,503,832 |
| Feb 19, 2019 | $17.34 | $17.69 | $16.58 | $17.06 | -0.58% | 50,657,273 |
| Feb 11, 2019 | $20.71 | $22.06 | $17.10 | $17.16 | -16.66% | 60,764,721 |
| Feb 4, 2019 | $21.20 | $21.90 | $20.25 | $20.59 | -3.24% | 18,943,564 |
| Jan 28, 2019 | $21.12 | $21.71 | $20.58 | $21.28 | -0.19% | 23,081,917 |
| Jan 22, 2019 | $21.01 | $21.73 | $20.06 | $21.32 | +1.09% | 16,042,056 |
| Jan 14, 2019 | $20.33 | $21.53 | $20.08 | $21.09 | +3.38% | 23,400,150 |
| Jan 7, 2019 | $19.16 | $20.70 | $18.80 | $20.40 | +6.47% | 30,901,190 |
| Dec 31, 2018 | $18.57 | $19.32 | $17.98 | $19.16 | +4.24% | 20,186,980 |
| Dec 24, 2018 | $18.67 | $19.02 | $17.71 | $18.38 | -2.55% | 29,157,350 |
| Dec 17, 2018 | $22.08 | $22.26 | $18.64 | $18.86 | -14.58% | 50,751,134 |
| Dec 10, 2018 | $22.78 | $23.80 | $21.95 | $22.08 | -2.65% | 45,724,902 |
| Dec 3, 2018 | $23.89 | $24.57 | $22.15 | $22.68 | -3.08% | 48,020,280 |
| Nov 26, 2018 | $21.89 | $24.22 | $21.85 | $23.40 | +7.64% | 65,480,326 |
| Nov 19, 2018 | $21.66 | $21.99 | $20.83 | $21.74 | +0.28% | 29,536,297 |
| Nov 12, 2018 | $19.83 | $21.84 | $19.68 | $21.68 | +8.94% | 51,286,676 |
| Nov 5, 2018 | $19.16 | $20.63 | $19.00 | $19.90 | +4.79% | 47,921,786 |
| Oct 29, 2018 | $15.81 | $19.32 | $15.12 | $18.99 | +21.50% | 74,066,901 |
| Oct 22, 2018 | $17.10 | $17.32 | $15.38 | $15.63 | -7.79% | 56,221,329 |
| Oct 15, 2018 | $17.35 | $18.24 | $16.51 | $16.95 | -3.25% | 54,855,501 |
| Oct 8, 2018 | $18.65 | $19.38 | $17.28 | $17.52 | -6.91% | 39,119,882 |
| Oct 1, 2018 | $20.38 | $20.81 | $18.61 | $18.82 | -7.29% | 39,823,222 |
| Sep 24, 2018 | $21.75 | $21.75 | $20.14 | $20.30 | -7.05% | 44,191,527 |
| Sep 17, 2018 | $21.70 | $22.34 | $21.32 | $21.84 | +0.65% | 39,293,546 |
| Sep 10, 2018 | $21.45 | $22.10 | $21.27 | $21.70 | +1.54% | 34,499,137 |
| Sep 4, 2018 | $21.62 | $22.17 | $21.13 | $21.37 | -1.61% | 24,699,319 |
| Aug 27, 2018 | $21.80 | $22.83 | $21.52 | $21.72 | +0.18% | 36,685,521 |
| Aug 20, 2018 | $21.60 | $21.91 | $21.33 | $21.68 | +0.84% | 32,822,580 |
| Aug 13, 2018 | $20.90 | $21.65 | $20.26 | $21.50 | +3.27% | 51,346,319 |
| Aug 6, 2018 | $25.65 | $26.25 | $20.21 | $20.82 | -21.64% | 116,849,840 |
| Jul 30, 2018 | $26.16 | $27.04 | $25.98 | $26.57 | +2.07% | 26,414,948 |
| Jul 23, 2018 | $26.14 | $26.89 | $25.43 | $26.03 | -0.46% | 26,528,703 |
| Jul 16, 2018 | $27.82 | $27.89 | $26.09 | $26.15 | -5.94% | 20,430,628 |
| Jul 9, 2018 | $27.47 | $28.00 | $26.94 | $27.80 | +1.39% | 18,519,504 |
| Jul 2, 2018 | $25.55 | $27.58 | $25.53 | $27.42 | +6.32% | 17,732,497 |
| Jun 25, 2018 | $25.96 | $26.44 | $25.28 | $25.79 | -1.60% | 28,244,997 |
| Jun 18, 2018 | $25.76 | $26.71 | $25.48 | $26.21 | +0.61% | 24,668,698 |
| Jun 11, 2018 | $25.10 | $26.71 | $24.96 | $26.05 | +5.55% | 43,964,130 |
| Jun 4, 2018 | $23.16 | $24.75 | $22.69 | $24.68 | +6.75% | 38,796,735 |
| May 29, 2018 | $25.05 | $25.30 | $22.60 | $23.12 | -8.47% | 39,016,964 |
| May 21, 2018 | $26.50 | $26.73 | $24.90 | $25.26 | -4.03% | 29,165,228 |
| May 14, 2018 | $27.13 | $27.25 | $26.06 | $26.32 | -2.73% | 26,271,179 |
| May 7, 2018 | $27.66 | $27.68 | $26.85 | $27.06 | -2.13% | 27,046,260 |
| Apr 30, 2018 | $27.73 | $28.38 | $26.27 | $27.65 | -0.32% | 44,153,820 |
| Apr 23, 2018 | $26.66 | $27.80 | $26.11 | $27.74 | +4.92% | 31,005,465 |
| Apr 16, 2018 | $25.89 | $27.66 | $25.66 | $26.44 | +2.80% | 24,224,796 |
| Apr 9, 2018 | $25.87 | $26.15 | $25.39 | $25.72 | -0.27% | 20,983,543 |
| Apr 2, 2018 | $25.40 | $26.45 | $24.43 | $25.79 | +1.22% | 27,992,216 |
| Mar 26, 2018 | $25.89 | $26.07 | $24.60 | $25.48 | +0.51% | 39,547,001 |
| Mar 19, 2018 | $28.99 | $29.20 | $25.25 | $25.35 | -11.55% | 44,915,155 |
| Mar 12, 2018 | $27.45 | $29.55 | $27.44 | $28.66 | +4.90% | 67,411,959 |
| Mar 5, 2018 | $26.61 | $28.17 | $26.52 | $27.32 | +2.75% | 35,638,009 |
| Feb 26, 2018 | $27.01 | $27.98 | $25.65 | $26.59 | -0.78% | 47,688,265 |
| Feb 20, 2018 | $27.98 | $28.54 | $26.60 | $26.80 | -5.07% | 30,143,820 |
| Feb 12, 2018 | $27.85 | $28.48 | $26.45 | $28.23 | +2.25% | 50,128,279 |
| Feb 5, 2018 | $27.65 | $30.17 | $25.56 | $27.61 | -1.32% | 91,315,670 |
| Jan 29, 2018 | $25.08 | $28.05 | $24.90 | $27.98 | +10.46% | 72,805,290 |
| Jan 22, 2018 | $31.10 | $31.86 | $23.85 | $25.33 | -18.87% | 126,707,273 |
| Jan 16, 2018 | $32.42 | $32.58 | $30.81 | $31.22 | -3.22% | 18,801,831 |
| Jan 8, 2018 | $32.02 | $32.40 | $31.04 | $32.26 | +0.88% | 19,957,548 |
| Jan 2, 2018 | $31.09 | $32.36 | $30.98 | $31.98 | +3.50% | 17,778,982 |
| Dec 26, 2017 | $30.65 | $31.38 | $30.55 | $30.90 | +0.75% | 12,159,568 |
| Dec 18, 2017 | $30.80 | $31.40 | $30.13 | $30.67 | +0.26% | 27,414,403 |
| Dec 11, 2017 | $31.00 | $31.66 | $30.22 | $30.59 | -1.20% | 31,890,571 |
| Dec 4, 2017 | $31.82 | $32.29 | $30.57 | $30.96 | -1.75% | 32,816,047 |
| Nov 27, 2017 | $28.36 | $31.74 | $28.29 | $31.51 | +11.07% | 48,879,977 |
| Nov 20, 2017 | $28.56 | $29.07 | $27.78 | $28.37 | -0.67% | 25,524,459 |
| Nov 13, 2017 | $29.08 | $29.29 | $27.46 | $28.56 | -2.53% | 42,320,937 |
| Nov 6, 2017 | $30.66 | $31.54 | $29.22 | $29.30 | -4.78% | 49,807,620 |
| Oct 30, 2017 | $40.04 | $41.31 | $29.70 | $30.77 | -23.08% | 85,173,680 |
| Oct 23, 2017 | $40.45 | $40.65 | $39.58 | $40.00 | -0.92% | 19,592,707 |
| Oct 16, 2017 | $42.96 | $43.08 | $40.27 | $40.37 | -6.33% | 23,667,366 |
| Oct 9, 2017 | $43.91 | $43.98 | $41.83 | $43.10 | -1.82% | 20,439,293 |
| Oct 2, 2017 | $42.70 | $43.99 | $42.50 | $43.90 | +2.88% | 26,957,299 |
| Sep 25, 2017 | $41.39 | $42.69 | $40.88 | $42.67 | +3.09% | 27,525,748 |
| Sep 18, 2017 | $43.19 | $43.26 | $41.25 | $41.39 | -4.19% | 23,610,225 |
| Sep 11, 2017 | $43.62 | $44.44 | $42.81 | $43.20 | -1.91% | 30,093,969 |
| Sep 5, 2017 | $48.91 | $49.24 | $43.68 | $44.04 | -9.96% | 46,475,258 |
| Aug 28, 2017 | $48.27 | $48.92 | $47.13 | $48.91 | +1.64% | 16,745,721 |
| Aug 21, 2017 | $49.35 | $49.40 | $47.95 | $48.12 | -3.10% | 18,693,649 |
| Aug 14, 2017 | $50.40 | $50.90 | $49.49 | $49.66 | -0.68% | 15,330,252 |
| Aug 7, 2017 | $50.80 | $51.57 | $49.78 | $50.00 | -1.36% | 18,791,434 |
| Jul 31, 2017 | $52.29 | $53.10 | $50.15 | $50.69 | -2.65% | 21,125,032 |
| Jul 24, 2017 | $52.87 | $53.11 | $51.91 | $52.07 | -1.57% | 12,643,953 |
| Jul 17, 2017 | $53.96 | $54.19 | $52.82 | $52.90 | -1.69% | 11,218,509 |
| Jul 10, 2017 | $53.27 | $53.84 | $52.92 | $53.81 | +1.01% | 11,139,126 |
| Jul 3, 2017 | $53.86 | $54.06 | $52.99 | $53.27 | -0.65% | 7,885,425 |
| Jun 26, 2017 | $53.12 | $54.11 | $52.48 | $53.62 | +0.98% | 14,278,366 |
| Jun 19, 2017 | $54.91 | $55.08 | $52.00 | $53.10 | -3.19% | 27,785,169 |
| Jun 12, 2017 | $53.20 | $55.06 | $52.56 | $54.85 | +3.02% | 21,195,447 |
| Jun 5, 2017 | $53.16 | $53.43 | $52.62 | $53.24 | -0.21% | 11,844,559 |
| May 30, 2017 | $53.26 | $53.63 | $52.64 | $53.35 | +0.30% | 14,014,371 |
| May 22, 2017 | $53.10 | $53.36 | $52.32 | $53.19 | +0.74% | 12,573,584 |
| May 15, 2017 | $52.75 | $53.26 | $51.17 | $52.80 | +0.21% | 21,508,293 |
| May 8, 2017 | $51.20 | $53.54 | $50.85 | $52.69 | +13.58% | 32,651,258 |
| May 1, 2017 | $47.18 | $47.69 | $45.19 | $46.39 | -2.83% | 29,392,034 |
| Apr 24, 2017 | $47.74 | $49.27 | $47.52 | $47.74 | +0.82% | 16,910,003 |
| Apr 17, 2017 | $46.04 | $47.78 | $45.98 | $47.35 | +2.89% | 13,688,450 |
| Apr 10, 2017 | $46.28 | $46.83 | $45.98 | $46.02 | -0.43% | 10,534,353 |
| Apr 3, 2017 | $47.15 | $47.35 | $45.67 | $46.22 | -2.01% | 15,869,916 |
| Mar 27, 2017 | $47.46 | $48.05 | $46.95 | $47.17 | -1.05% | 15,407,907 |
| Mar 20, 2017 | $48.49 | $49.13 | $47.56 | $47.67 | -1.55% | 14,440,047 |
| Mar 13, 2017 | $48.54 | $49.19 | $47.91 | $48.42 | -0.51% | 17,686,897 |
| Mar 6, 2017 | $49.07 | $49.21 | $48.05 | $48.67 | -1.36% | 14,726,414 |
| Feb 27, 2017 | $48.75 | $50.17 | $48.63 | $49.34 | +1.38% | 22,406,408 |
| Feb 21, 2017 | $46.78 | $48.83 | $46.31 | $48.67 | +4.35% | 18,895,089 |
| Feb 13, 2017 | $47.20 | $47.81 | $46.53 | $46.64 | -0.74% | 16,331,130 |
| Feb 6, 2017 | $44.95 | $47.20 | $43.43 | $46.99 | +0.21% | 41,614,461 |
| Jan 30, 2017 | $46.10 | $47.97 | $45.52 | $46.89 | +1.65% | 23,231,348 |
| Jan 23, 2017 | $45.91 | $47.57 | $45.68 | $46.13 | +0.11% | 20,704,283 |
| Jan 17, 2017 | $46.75 | $47.75 | $45.82 | $46.08 | -1.96% | 13,465,243 |
| Jan 9, 2017 | $46.67 | $47.40 | $46.53 | $47.00 | +0.30% | 18,986,258 |
| Jan 3, 2017 | $45.00 | $47.03 | $44.75 | $46.86 | +4.95% | 16,055,501 |
| Dec 27, 2016 | $45.55 | $45.84 | $44.50 | $44.65 | -1.63% | 6,996,194 |
| Dec 19, 2016 | $46.16 | $46.47 | $45.20 | $45.39 | -1.71% | 15,936,359 |
| Dec 12, 2016 | $45.75 | $48.02 | $45.29 | $46.18 | +1.43% | 28,499,337 |
| Dec 5, 2016 | $45.95 | $46.15 | $44.24 | $45.53 | -0.33% | 22,691,210 |
| Nov 28, 2016 | $48.08 | $48.45 | $45.26 | $45.68 | -5.74% | 24,873,583 |
| Nov 21, 2016 | $46.88 | $48.60 | $46.84 | $48.46 | +3.68% | 9,945,995 |
| Nov 14, 2016 | $47.60 | $47.78 | $45.95 | $46.74 | – | 23,812,801 |
Seasonality
NWL 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 | 5.9% | -8.1% | -5.5% | 0.9% | -4.6% | 10.1% | 4.9% | -1.5% | -6.6% | -6.7% | 8.2% | 0.1% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 14.2% | 8.7% | -24.6% | 18.9% | -15.0% | 80.6% | -8.8% | 12.9% | -15.5% | -1.9% | ||
| 2025 | 0.0% | -34.8% | -3.4% | -22.9% | 12.3% | 1.9% | 3.9% | 6.8% | -11.5% | -35.1% | 9.5% | 1.9% |
| 2024 | -4.1% | -9.0% | 7.1% | -1.1% | -1.9% | -17.0% | 34.0% | -16.7% | 8.3% | 14.6% | 9.8% | 3.9% |
| 2023 | 22.0% | -6.5% | -15.3% | -2.3% | -31.1% | 4.7% | 28.3% | -4.6% | -14.7% | -25.6% | 14.6% | 13.8% |
| 2022 | 6.3% | 3.3% | -9.9% | 8.1% | -6.4% | -11.2% | 6.1% | -10.6% | -22.2% | -0.6% | -4.4% | 0.8% |
| 2021 | 13.1% | -2.6% | 15.6% | 0.7% | 7.3% | -4.3% | -9.9% | 3.6% | -12.9% | 3.4% | -5.2% | 1.7% |
| 2020 | 1.6% | -19.9% | -13.9% | 4.5% | -3.7% | 20.8% | 3.3% | -1.2% | 7.4% | 2.9% | 21.7% | -0.1% |
| 2019 | 14.1% | -22.4% | -5.5% | -6.3% | -5.1% | 14.9% | -8.0% | 18.7% | 12.8% | 1.3% | 2.5% | 0.0% |
| 2018 | -14.4% | -2.0% | -0.8% | 8.4% | -13.9% | 9.4% | 1.6% | -16.2% | -6.5% | -21.8% | 48.8% | -20.6% |
| 2017 | 6.0% | 4.0% | -3.8% | 1.2% | 11.4% | 1.3% | -1.7% | -8.0% | -11.6% | -4.4% | -23.5% | -0.2% |