News Corp (NWS) stock
NWSNasdaqNewspapers: Publishing or Publishing & PrintingFiscal year ends June 30Also trades as NWSA, NWSLL
Financials through Q4 FY2026, quarter ended Jun 30, 2026Score 15/3010% above fair value
$31.74−0.44 (-1.37%)
Close on Oct 30, 2026Market cap $17.69BP/E 31.7Yield –
Price history
News share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.74
-1.37% on the day
52-week range
$25.49 – $35.76
-11.2% from the high
Change over 52 weeks
+4.0%
From $30.51 on Oct 30, 2025
Average volume
1.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.72 | $33.89 | $31.69 | $31.74 | -6.01% | 5,117,813 |
| Oct 19, 2026 | $32.58 | $34.18 | $32.58 | $33.77 | +2.71% | 3,495,129 |
| Oct 12, 2026 | $32.24 | $33.49 | $31.95 | $32.88 | +2.72% | 4,009,870 |
| Oct 5, 2026 | $31.65 | $32.41 | $31.22 | $32.01 | +1.14% | 5,060,602 |
| Sep 28, 2026 | $31.70 | $32.27 | $31.08 | $31.65 | -0.31% | 4,845,992 |
| Sep 21, 2026 | $32.80 | $33.17 | $31.16 | $31.75 | -2.85% | 4,676,248 |
| Sep 14, 2026 | $33.20 | $34.06 | $32.49 | $32.68 | -0.09% | 9,393,860 |
| Sep 8, 2026 | $33.50 | $33.78 | $32.49 | $32.71 | -3.51% | 3,925,726 |
| Aug 31, 2026 | $34.85 | $34.93 | $33.83 | $33.90 | -2.73% | 6,243,507 |
| Aug 24, 2026 | $34.57 | $35.76 | $34.19 | $34.85 | +0.87% | 6,118,006 |
| Aug 17, 2026 | $32.93 | $34.62 | $32.55 | $34.55 | +4.16% | 4,107,068 |
| Aug 10, 2026 | $32.26 | $33.36 | $32.08 | $33.17 | +2.22% | 5,960,090 |
| Aug 3, 2026 | $31.71 | $35.31 | $31.54 | $32.45 | +3.77% | 7,120,402 |
| Jul 27, 2026 | $30.52 | $33.04 | $30.52 | $31.27 | +3.58% | 5,131,062 |
| Jul 20, 2026 | $32.43 | $32.48 | $29.60 | $30.19 | -6.88% | 4,444,464 |
| Jul 13, 2026 | $31.07 | $32.91 | $30.85 | $32.42 | +4.82% | 5,800,707 |
| Jul 6, 2026 | $30.40 | $31.60 | $29.64 | $30.93 | +2.52% | 6,902,181 |
| Jun 29, 2026 | $29.18 | $30.20 | $27.78 | $30.17 | +5.01% | 9,955,205 |
| Jun 22, 2026 | $28.53 | $29.03 | $27.85 | $28.73 | -0.07% | 10,161,895 |
| Jun 15, 2026 | $29.20 | $30.31 | $28.44 | $28.75 | -1.74% | 14,983,905 |
| Jun 8, 2026 | $31.07 | $31.49 | $29.22 | $29.26 | -6.19% | 7,058,993 |
| Jun 1, 2026 | $29.79 | $31.28 | $29.47 | $31.19 | +4.59% | 6,315,224 |
| May 26, 2026 | $29.71 | $30.95 | $29.56 | $29.82 | +0.47% | 5,796,904 |
| May 18, 2026 | $29.99 | $30.65 | $29.34 | $29.68 | -0.20% | 5,800,084 |
| May 11, 2026 | $31.04 | $31.92 | $29.63 | $29.74 | -5.01% | 7,872,075 |
| May 4, 2026 | $30.24 | $31.31 | $29.18 | $31.31 | +2.96% | 8,317,955 |
| Apr 27, 2026 | $30.21 | $30.84 | $29.76 | $30.41 | +0.56% | 5,160,981 |
| Apr 20, 2026 | $29.91 | $30.96 | $29.78 | $30.24 | +0.93% | 4,538,925 |
| Apr 13, 2026 | $28.22 | $30.17 | $28.19 | $29.96 | +6.02% | 4,143,803 |
| Apr 6, 2026 | $27.94 | $28.75 | $27.94 | $28.26 | +0.53% | 4,459,863 |
| Mar 30, 2026 | $27.97 | $29.33 | $27.63 | $28.11 | +1.15% | 16,081,843 |
| Mar 23, 2026 | $28.31 | $28.31 | $26.87 | $27.79 | +1.46% | 9,581,786 |
| Mar 16, 2026 | $27.15 | $27.99 | $26.58 | $27.39 | +2.35% | 8,825,293 |
| Mar 9, 2026 | $27.10 | $27.79 | $26.60 | $26.76 | -3.39% | 5,342,516 |
| Mar 2, 2026 | $26.09 | $27.74 | $25.90 | $27.70 | +3.44% | 7,187,082 |
| Feb 23, 2026 | $26.14 | $27.13 | $25.60 | $26.78 | +0.87% | 7,092,016 |
| Feb 17, 2026 | $26.20 | $26.74 | $25.95 | $26.55 | +2.12% | 5,587,414 |
| Feb 9, 2026 | $25.82 | $27.41 | $25.49 | $26.00 | +1.36% | 7,280,235 |
| Feb 2, 2026 | $31.40 | $31.40 | $25.57 | $25.65 | -17.52% | 13,824,394 |
| Jan 26, 2026 | $30.99 | $31.21 | $30.28 | $31.10 | 0.00% | 5,743,350 |
| Jan 20, 2026 | $30.10 | $31.17 | $29.98 | $31.10 | +2.67% | 4,501,287 |
| Jan 12, 2026 | $30.15 | $30.98 | $30.14 | $30.29 | +0.30% | 5,452,077 |
| Jan 5, 2026 | $29.70 | $30.54 | $29.57 | $30.20 | +1.44% | 3,848,429 |
| Dec 29, 2025 | $30.11 | $30.24 | $29.29 | $29.77 | -0.33% | 2,249,000 |
| Dec 22, 2025 | $29.84 | $30.27 | $29.81 | $29.87 | +0.27% | 1,821,019 |
| Dec 15, 2025 | $30.03 | $30.17 | $29.14 | $29.79 | +0.44% | 9,991,014 |
| Dec 8, 2025 | $29.79 | $30.04 | $29.06 | $29.66 | +0.24% | 3,933,034 |
| Dec 1, 2025 | $29.38 | $29.76 | $28.69 | $29.59 | +0.54% | 3,647,176 |
| Nov 24, 2025 | $29.00 | $29.55 | $28.51 | $29.43 | +1.48% | 2,968,387 |
| Nov 17, 2025 | $29.41 | $29.43 | $27.92 | $29.00 | -1.89% | 3,655,465 |
| Nov 10, 2025 | $30.29 | $30.49 | $29.27 | $29.56 | -2.41% | 3,963,319 |
| Nov 3, 2025 | $30.49 | $30.55 | $28.43 | $30.29 | -0.59% | 5,382,588 |
| Oct 27, 2025 | $30.85 | $31.46 | $29.93 | $30.47 | +1.08% | 6,574,405 |
| Oct 20, 2025 | $29.85 | $30.39 | $29.64 | $30.15 | +2.08% | 2,589,363 |
| Oct 13, 2025 | $29.41 | $30.33 | $29.25 | $29.53 | +0.85% | 3,628,101 |
| Oct 6, 2025 | $32.19 | $32.31 | $29.26 | $29.28 | -8.76% | 4,984,715 |
| Sep 29, 2025 | $33.75 | $35.21 | $32.04 | $32.09 | -4.58% | 10,994,670 |
| Sep 22, 2025 | $33.94 | $34.37 | $33.29 | $33.63 | -0.85% | 6,462,394 |
| Sep 15, 2025 | $32.45 | $34.16 | $32.31 | $33.92 | +5.11% | 11,023,177 |
| Sep 8, 2025 | $33.41 | $34.07 | $31.56 | $32.27 | -3.38% | 16,681,620 |
| Sep 2, 2025 | $33.53 | $33.71 | $31.97 | $33.40 | -1.39% | 3,066,305 |
| Aug 25, 2025 | $35.15 | $35.24 | $33.70 | $33.87 | -3.70% | 2,623,479 |
| Aug 18, 2025 | $34.18 | $35.26 | $33.84 | $35.17 | +3.35% | 2,940,957 |
| Aug 11, 2025 | $33.13 | $34.59 | $32.69 | $34.03 | +3.28% | 5,151,550 |
| Aug 4, 2025 | $33.25 | $35.58 | $32.93 | $32.95 | -0.90% | 5,117,069 |
| Jul 28, 2025 | $33.65 | $33.88 | $32.39 | $33.25 | -1.31% | 3,051,007 |
| Jul 21, 2025 | $34.41 | $34.84 | $33.35 | $33.69 | -2.23% | 3,003,127 |
| Jul 14, 2025 | $33.83 | $35.41 | $33.83 | $34.46 | +0.50% | 3,496,385 |
| Jul 7, 2025 | $34.20 | $34.51 | $33.87 | $34.29 | -0.29% | 2,573,428 |
| Jun 30, 2025 | $33.92 | $34.56 | $33.92 | $34.39 | +1.54% | 2,189,161 |
| Jun 23, 2025 | $32.59 | $34.06 | $32.48 | $33.87 | +3.90% | 3,434,801 |
| Jun 16, 2025 | $31.68 | $33.01 | $31.61 | $32.60 | +3.99% | 6,083,346 |
| Jun 9, 2025 | $31.85 | $32.15 | $31.20 | $31.35 | -1.57% | 3,017,908 |
| Jun 2, 2025 | $32.35 | $32.58 | $31.75 | $31.85 | -2.66% | 3,241,835 |
| May 26, 2025 | $31.78 | $33.06 | $31.71 | $32.72 | +0.77% | 2,887,863 |
| May 19, 2025 | $32.86 | $32.90 | $31.71 | $32.47 | -1.40% | 2,607,173 |
| May 12, 2025 | $33.22 | $33.32 | $32.47 | $32.93 | +1.11% | 3,251,350 |
| May 5, 2025 | $31.73 | $33.37 | $31.55 | $32.57 | +2.10% | 3,294,904 |
| Apr 28, 2025 | $31.26 | $31.99 | $30.54 | $31.90 | +2.15% | 1,940,143 |
| Apr 21, 2025 | $29.74 | $31.61 | $29.11 | $31.23 | +4.10% | 2,404,223 |
| Apr 14, 2025 | $30.35 | $30.79 | $29.45 | $30.00 | -0.79% | 1,728,676 |
| Apr 7, 2025 | $26.50 | $30.35 | $26.25 | $30.24 | +9.17% | 5,546,821 |
| Mar 31, 2025 | $29.80 | $30.83 | $27.60 | $27.70 | -6.61% | 9,221,240 |
| Mar 24, 2025 | $31.13 | $31.18 | $29.52 | $29.66 | -3.61% | 4,364,796 |
| Mar 17, 2025 | $30.71 | $31.50 | $30.46 | $30.77 | -0.68% | 3,804,355 |
| Mar 10, 2025 | $31.48 | $31.77 | $30.06 | $30.98 | -2.64% | 3,140,957 |
| Mar 3, 2025 | $32.30 | $32.64 | $31.26 | $31.82 | -1.43% | 2,890,462 |
| Feb 24, 2025 | $32.58 | $32.66 | $31.66 | $32.28 | -0.06% | 3,212,179 |
| Feb 18, 2025 | $34.98 | $35.25 | $32.19 | $32.30 | -7.34% | 4,332,144 |
| Feb 10, 2025 | $34.18 | $34.93 | $33.57 | $34.86 | +2.77% | 4,418,796 |
| Feb 3, 2025 | $31.30 | $34.97 | $31.12 | $33.92 | +7.17% | 8,628,446 |
| Jan 27, 2025 | $31.39 | $32.37 | $30.95 | $31.65 | +0.22% | 3,079,877 |
| Jan 21, 2025 | $30.50 | $31.79 | $30.45 | $31.58 | +3.88% | 2,396,554 |
| Jan 13, 2025 | $29.78 | $30.86 | $29.70 | $30.40 | +1.71% | 2,685,481 |
| Jan 6, 2025 | $30.28 | $31.00 | $29.83 | $29.89 | -2.00% | 2,278,149 |
| Dec 30, 2024 | $30.66 | $30.73 | $30.01 | $30.50 | -0.91% | 1,650,725 |
| Dec 23, 2024 | $30.69 | $31.31 | $30.59 | $30.78 | +0.26% | 1,845,815 |
| Dec 16, 2024 | $31.49 | $31.76 | $30.31 | $30.70 | -2.32% | 4,015,677 |
| Dec 9, 2024 | $32.34 | $32.59 | $31.39 | $31.43 | -2.69% | 2,887,831 |
| Dec 2, 2024 | $31.98 | $32.87 | $31.85 | $32.30 | +0.65% | 4,114,669 |
| Nov 25, 2024 | $32.27 | $32.41 | $31.68 | $32.09 | +0.09% | 2,827,519 |
| Nov 18, 2024 | $31.61 | $32.45 | $30.75 | $32.06 | +1.17% | 5,631,948 |
| Nov 11, 2024 | $32.29 | $32.64 | $31.42 | $31.69 | -1.64% | 4,665,395 |
| Nov 4, 2024 | $29.24 | $32.75 | $29.14 | $32.22 | +10.80% | 3,560,521 |
| Oct 28, 2024 | $28.02 | $29.61 | $27.83 | $29.08 | +4.79% | 3,027,737 |
| Oct 21, 2024 | $27.86 | $28.20 | $27.49 | $27.75 | -0.54% | 2,976,990 |
| Oct 14, 2024 | $27.43 | $28.19 | $27.19 | $27.90 | +1.82% | 2,766,860 |
| Oct 7, 2024 | $27.30 | $27.79 | $26.96 | $27.40 | -0.40% | 3,185,789 |
| Sep 30, 2024 | $27.88 | $28.11 | $27.24 | $27.51 | -1.29% | 2,588,378 |
| Sep 23, 2024 | $27.68 | $28.19 | $27.55 | $27.87 | +0.69% | 2,708,325 |
| Sep 16, 2024 | $27.35 | $28.35 | $27.11 | $27.68 | +1.10% | 4,984,062 |
| Sep 9, 2024 | $27.72 | $27.89 | $26.81 | $27.38 | -0.98% | 4,995,884 |
| Sep 3, 2024 | $29.15 | $29.25 | $27.55 | $27.65 | -6.05% | 3,261,947 |
| Aug 26, 2024 | $29.27 | $29.59 | $28.85 | $29.43 | +0.79% | 2,483,606 |
| Aug 19, 2024 | $28.51 | $29.35 | $28.34 | $29.20 | +2.64% | 1,930,251 |
| Aug 12, 2024 | $28.68 | $29.05 | $27.98 | $28.45 | -1.04% | 2,696,481 |
| Aug 5, 2024 | $26.66 | $28.95 | $26.04 | $28.75 | +5.93% | 3,691,656 |
| Jul 29, 2024 | $28.55 | $28.93 | $26.85 | $27.14 | -4.30% | 3,079,603 |
| Jul 22, 2024 | $28.28 | $29.11 | $28.01 | $28.36 | +0.60% | 2,567,270 |
| Jul 15, 2024 | $28.44 | $29.37 | $28.14 | $28.19 | -0.63% | 4,035,460 |
| Jul 8, 2024 | $28.61 | $28.90 | $27.59 | $28.37 | +0.14% | 4,582,639 |
| Jul 1, 2024 | $28.42 | $28.72 | $28.03 | $28.33 | -0.21% | 1,791,235 |
| Jun 24, 2024 | $28.13 | $28.85 | $28.00 | $28.39 | +0.64% | 5,570,648 |
| Jun 17, 2024 | $27.60 | $28.26 | $27.22 | $28.21 | +1.95% | 7,118,390 |
| Jun 10, 2024 | $27.68 | $28.42 | $27.38 | $27.67 | -0.43% | 1,978,592 |
| Jun 3, 2024 | $28.05 | $28.52 | $26.77 | $27.79 | -0.32% | 3,234,178 |
| May 28, 2024 | $27.58 | $27.90 | $27.10 | $27.88 | +1.31% | 2,253,228 |
| May 20, 2024 | $27.08 | $27.55 | $26.62 | $27.52 | +1.62% | 2,589,812 |
| May 13, 2024 | $26.00 | $27.34 | $25.92 | $27.08 | +4.72% | 3,546,442 |
| May 6, 2024 | $25.35 | $25.92 | $23.99 | $25.86 | +2.38% | 5,333,980 |
| Apr 29, 2024 | $25.04 | $25.33 | $24.36 | $25.26 | +1.20% | 3,872,669 |
| Apr 22, 2024 | $24.93 | $25.54 | $24.69 | $24.96 | +0.73% | 2,811,028 |
| Apr 15, 2024 | $25.35 | $25.49 | $24.67 | $24.78 | -1.31% | 3,336,320 |
| Apr 8, 2024 | $26.60 | $26.81 | $25.07 | $25.11 | -5.10% | 4,193,030 |
| Apr 1, 2024 | $27.01 | $27.04 | $26.10 | $26.46 | -2.22% | 3,310,664 |
| Mar 25, 2024 | $26.80 | $27.42 | $26.79 | $27.06 | +0.97% | 2,564,188 |
| Mar 18, 2024 | $26.57 | $27.25 | $26.25 | $26.80 | +1.36% | 3,303,045 |
| Mar 11, 2024 | $27.35 | $27.91 | $26.25 | $26.44 | -3.33% | 5,035,579 |
| Mar 4, 2024 | $27.47 | $27.68 | $26.60 | $27.35 | -0.18% | 3,164,832 |
| Feb 26, 2024 | $27.58 | $28.06 | $27.31 | $27.40 | -0.65% | 3,191,101 |
| Feb 20, 2024 | $27.32 | $27.70 | $27.00 | $27.58 | +0.62% | 2,306,268 |
| Feb 12, 2024 | $27.52 | $27.86 | $26.64 | $27.41 | +0.74% | 3,607,583 |
| Feb 5, 2024 | $25.45 | $28.92 | $24.79 | $27.21 | +5.88% | 5,511,205 |
| Jan 29, 2024 | $25.80 | $26.16 | $25.24 | $25.70 | -0.19% | 4,373,711 |
| Jan 22, 2024 | $25.26 | $26.04 | $25.01 | $25.75 | +2.96% | 3,358,592 |
| Jan 16, 2024 | $25.08 | $25.34 | $24.32 | $25.01 | -1.30% | 3,674,591 |
| Jan 8, 2024 | $25.59 | $25.82 | $24.99 | $25.34 | -0.94% | 3,926,880 |
| Jan 2, 2024 | $25.70 | $25.83 | $25.21 | $25.58 | -0.54% | 3,865,760 |
| Dec 26, 2023 | $25.09 | $26.00 | $24.79 | $25.72 | +3.13% | 2,759,459 |
| Dec 18, 2023 | $24.57 | $25.02 | $24.32 | $24.94 | +1.67% | 3,202,032 |
| Dec 11, 2023 | $22.95 | $24.60 | $22.85 | $24.53 | +6.93% | 6,877,317 |
| Dec 4, 2023 | $23.06 | $23.47 | $22.21 | $22.94 | -0.91% | 3,872,980 |
| Nov 27, 2023 | $22.91 | $23.53 | $22.78 | $23.15 | +0.92% | 5,837,068 |
| Nov 20, 2023 | $21.92 | $22.99 | $21.84 | $22.94 | +4.65% | 3,509,866 |
| Nov 13, 2023 | $21.74 | $22.21 | $21.19 | $21.92 | +0.64% | 6,309,867 |
| Nov 6, 2023 | $22.64 | $22.79 | $21.36 | $21.78 | -3.88% | 7,291,885 |
| Oct 30, 2023 | $21.20 | $22.68 | $21.05 | $22.66 | +8.16% | 5,298,196 |
| Oct 23, 2023 | $21.94 | $22.40 | $20.85 | $20.95 | -4.60% | 6,264,993 |
| Oct 16, 2023 | $21.85 | $23.17 | $21.76 | $21.96 | +1.06% | 9,029,949 |
| Oct 9, 2023 | $20.91 | $22.12 | $20.70 | $21.73 | +3.57% | 8,338,914 |
| Oct 2, 2023 | $20.85 | $21.18 | $20.01 | $20.98 | +0.53% | 6,527,157 |
| Sep 25, 2023 | $20.32 | $21.01 | $20.13 | $20.87 | +2.50% | 7,469,639 |
| Sep 18, 2023 | $21.09 | $21.09 | $20.15 | $20.36 | -2.96% | 5,724,543 |
| Sep 11, 2023 | $21.72 | $21.88 | $20.85 | $20.98 | -3.14% | 7,801,228 |
| Sep 5, 2023 | $21.67 | $21.80 | $21.41 | $21.66 | -0.60% | 6,226,744 |
| Aug 28, 2023 | $21.37 | $22.14 | $21.27 | $21.79 | +2.78% | 4,374,689 |
| Aug 21, 2023 | $21.13 | $21.53 | $20.79 | $21.20 | +0.05% | 3,766,977 |
| Aug 14, 2023 | $21.64 | $22.10 | $21.03 | $21.19 | -2.31% | 4,344,777 |
| Aug 7, 2023 | $20.41 | $21.73 | $20.41 | $21.69 | +6.85% | 5,567,185 |
| Jul 31, 2023 | $19.68 | $20.67 | $19.67 | $20.30 | +3.26% | 4,375,368 |
| Jul 24, 2023 | $19.83 | $20.02 | $19.36 | $19.66 | -1.11% | 2,703,678 |
| Jul 17, 2023 | $20.43 | $20.93 | $19.86 | $19.88 | -2.55% | 3,198,567 |
| Jul 10, 2023 | $19.79 | $20.57 | $19.67 | $20.40 | +2.46% | 3,123,074 |
| Jul 3, 2023 | $19.64 | $20.07 | $19.20 | $19.91 | +0.96% | 2,174,133 |
| Jun 26, 2023 | $19.01 | $19.97 | $18.99 | $19.72 | +3.79% | 2,891,853 |
| Jun 20, 2023 | $19.80 | $19.80 | $18.85 | $19.00 | -4.04% | 2,960,767 |
| Jun 12, 2023 | $19.42 | $19.93 | $19.18 | $19.80 | +1.96% | 5,944,822 |
| Jun 5, 2023 | $19.01 | $19.60 | $18.77 | $19.42 | +2.16% | 4,197,476 |
| May 30, 2023 | $18.79 | $19.16 | $18.29 | $19.01 | +1.98% | 3,470,763 |
| May 22, 2023 | $18.77 | $18.77 | $18.19 | $18.64 | -0.32% | 2,566,229 |
| May 15, 2023 | $18.34 | $18.93 | $18.31 | $18.70 | +2.24% | 3,573,772 |
| May 8, 2023 | $17.30 | $18.68 | $16.49 | $18.29 | +5.97% | 4,589,410 |
| May 1, 2023 | $17.66 | $17.81 | $16.78 | $17.26 | -2.76% | 3,805,109 |
| Apr 24, 2023 | $17.40 | $17.76 | $16.78 | $17.75 | +1.78% | 3,395,364 |
| Apr 17, 2023 | $17.52 | $17.74 | $17.22 | $17.44 | -0.63% | 3,218,706 |
| Apr 10, 2023 | $17.36 | $17.95 | $17.36 | $17.55 | +0.63% | 3,274,500 |
| Apr 3, 2023 | $17.36 | $17.85 | $17.23 | $17.44 | +0.06% | 4,195,857 |
| Mar 27, 2023 | $16.50 | $17.45 | $16.45 | $17.43 | +6.67% | 4,040,588 |
| Mar 20, 2023 | $16.07 | $16.49 | $15.90 | $16.34 | +1.74% | 4,931,593 |
| Mar 13, 2023 | $16.04 | $16.41 | $15.73 | $16.06 | -0.74% | 6,646,706 |
| Mar 6, 2023 | $17.52 | $17.55 | $15.88 | $16.18 | -7.17% | 5,433,448 |
| Feb 27, 2023 | $17.63 | $17.68 | $16.95 | $17.43 | -1.02% | 3,979,405 |
| Feb 21, 2023 | $18.88 | $18.99 | $17.17 | $17.61 | -7.85% | 4,710,429 |
| Feb 13, 2023 | $18.82 | $19.33 | $18.65 | $19.11 | +1.59% | 4,346,524 |
| Feb 6, 2023 | $21.20 | $21.41 | $18.76 | $18.81 | -12.10% | 4,370,462 |
| Jan 30, 2023 | $20.50 | $21.86 | $20.12 | $21.40 | +3.33% | 4,236,223 |
| Jan 23, 2023 | $19.67 | $21.63 | $19.56 | $20.71 | +5.45% | 6,623,659 |
| Jan 17, 2023 | $19.87 | $19.91 | $18.90 | $19.64 | -0.91% | 2,983,450 |
| Jan 9, 2023 | $19.33 | $19.85 | $19.12 | $19.82 | +3.23% | 3,398,084 |
| Jan 3, 2023 | $18.57 | $19.27 | $18.32 | $19.20 | +4.12% | 2,106,028 |
| Dec 27, 2022 | $18.53 | $18.67 | $18.20 | $18.44 | -0.65% | 2,162,635 |
| Dec 19, 2022 | $18.00 | $18.73 | $17.47 | $18.56 | +2.71% | 3,990,508 |
| Dec 12, 2022 | $18.25 | $19.16 | $17.85 | $18.07 | -1.15% | 6,380,114 |
| Dec 5, 2022 | $19.40 | $19.40 | $18.24 | $18.28 | -5.92% | 3,895,054 |
| Nov 28, 2022 | $18.46 | $19.67 | $18.38 | $19.43 | +4.57% | 4,583,685 |
| Nov 21, 2022 | $17.90 | $18.71 | $17.65 | $18.58 | +2.26% | 3,410,260 |
| Nov 14, 2022 | $18.24 | $18.69 | $17.78 | $18.17 | -0.66% | 5,781,157 |
| Nov 7, 2022 | $17.03 | $18.30 | $15.15 | $18.29 | +8.10% | 7,873,827 |
| Oct 31, 2022 | $17.23 | $17.66 | $16.20 | $16.92 | -1.28% | 6,375,069 |
| Oct 24, 2022 | $17.34 | $17.55 | $16.78 | $17.14 | -1.15% | 6,659,511 |
| Oct 17, 2022 | $16.46 | $17.34 | $16.21 | $17.34 | +8.65% | 8,889,650 |
| Oct 10, 2022 | $15.87 | $16.56 | $15.37 | $15.96 | +0.69% | 3,918,938 |
| Oct 3, 2022 | $15.62 | $16.68 | $15.49 | $15.85 | +2.79% | 3,027,434 |
| Sep 26, 2022 | $15.61 | $15.80 | $15.17 | $15.42 | -1.60% | 3,279,552 |
| Sep 19, 2022 | $16.62 | $17.08 | $15.51 | $15.67 | -7.33% | 2,641,743 |
| Sep 12, 2022 | $17.91 | $18.08 | $16.69 | $16.91 | -4.57% | 4,328,780 |
| Sep 6, 2022 | $17.30 | $17.74 | $16.65 | $17.72 | +2.43% | 2,868,004 |
| Aug 29, 2022 | $17.61 | $17.79 | $17.04 | $17.30 | -2.32% | 2,692,430 |
| Aug 22, 2022 | $18.13 | $18.31 | $17.59 | $17.71 | -2.80% | 1,907,647 |
| Aug 15, 2022 | $19.06 | $19.14 | $18.18 | $18.22 | -4.46% | 2,321,271 |
| Aug 8, 2022 | $17.19 | $19.77 | $17.19 | $19.07 | +10.94% | 3,026,023 |
| Aug 1, 2022 | $17.20 | $17.75 | $17.03 | $17.19 | -0.52% | 2,514,597 |
| Jul 25, 2022 | $17.14 | $17.44 | $16.78 | $17.28 | +0.82% | 2,874,845 |
| Jul 18, 2022 | $16.05 | $17.21 | $15.90 | $17.14 | +6.99% | 3,194,589 |
| Jul 11, 2022 | $15.84 | $16.09 | $15.36 | $16.02 | -0.06% | 2,184,857 |
| Jul 5, 2022 | $15.76 | $16.21 | $15.50 | $16.03 | -0.43% | 1,861,201 |
| Jun 27, 2022 | $16.21 | $16.43 | $15.40 | $16.10 | +0.12% | 4,062,095 |
| Jun 21, 2022 | $15.93 | $16.15 | $15.18 | $16.08 | +2.23% | 3,486,908 |
| Jun 13, 2022 | $16.42 | $16.45 | $15.23 | $15.73 | -6.42% | 5,885,294 |
| Jun 6, 2022 | $17.69 | $17.89 | $16.64 | $16.81 | -3.78% | 2,349,829 |
| May 31, 2022 | $17.73 | $18.08 | $17.13 | $17.47 | -2.13% | 3,306,849 |
| May 23, 2022 | $18.16 | $18.19 | $16.68 | $17.85 | -0.22% | 3,960,572 |
| May 16, 2022 | $17.96 | $18.65 | $17.49 | $17.89 | -0.33% | 3,456,724 |
| May 9, 2022 | $16.64 | $18.17 | $16.64 | $17.95 | +6.15% | 6,240,438 |
| May 2, 2022 | $20.01 | $20.78 | $16.57 | $16.91 | -15.07% | 3,998,084 |
| Apr 25, 2022 | $21.04 | $21.15 | $19.86 | $19.91 | -5.68% | 3,098,735 |
| Apr 18, 2022 | $21.48 | $22.46 | $21.09 | $21.11 | -1.72% | 2,299,607 |
| Apr 11, 2022 | $21.63 | $22.29 | $21.19 | $21.48 | -0.92% | 2,256,451 |
| Apr 4, 2022 | $22.30 | $22.51 | $21.30 | $21.68 | -2.82% | 1,789,542 |
| Mar 28, 2022 | $22.89 | $23.37 | $22.19 | $22.31 | -2.79% | 1,821,437 |
| Mar 21, 2022 | $22.50 | $23.15 | $21.90 | $22.95 | +2.32% | 2,161,236 |
| Mar 14, 2022 | $21.54 | $22.80 | $21.22 | $22.43 | +4.76% | 3,730,644 |
| Mar 7, 2022 | $21.36 | $22.21 | $20.33 | $21.41 | +0.28% | 3,038,342 |
| Feb 28, 2022 | $21.96 | $22.74 | $21.12 | $21.35 | -4.43% | 3,143,960 |
| Feb 22, 2022 | $22.26 | $22.38 | $20.81 | $22.34 | -0.13% | 2,413,910 |
| Feb 14, 2022 | $23.04 | $23.97 | $22.28 | $22.37 | -2.61% | 2,840,766 |
| Feb 7, 2022 | $22.82 | $24.02 | $22.67 | $22.97 | +1.06% | 3,298,408 |
| Jan 31, 2022 | $21.63 | $24.16 | $21.59 | $22.73 | +4.46% | 2,870,678 |
| Jan 24, 2022 | $21.39 | $22.24 | $20.91 | $21.76 | +0.46% | 3,121,767 |
| Jan 18, 2022 | $22.81 | $22.81 | $21.56 | $21.66 | -5.58% | 1,685,881 |
| Jan 10, 2022 | $22.63 | $23.37 | $22.11 | $22.94 | +1.10% | 1,703,868 |
| Jan 3, 2022 | $22.65 | $23.24 | $21.67 | $22.69 | +0.84% | 3,186,926 |
| Dec 27, 2021 | $22.56 | $23.08 | $22.44 | $22.50 | -0.22% | 1,406,961 |
| Dec 20, 2021 | $21.10 | $22.66 | $20.78 | $22.55 | +4.88% | 1,775,867 |
| Dec 13, 2021 | $21.60 | $21.93 | $21.04 | $21.50 | -0.32% | 4,981,105 |
| Dec 6, 2021 | $22.11 | $22.56 | $21.49 | $21.57 | -1.37% | 4,448,661 |
| Nov 29, 2021 | $21.91 | $22.15 | $21.18 | $21.87 | +1.20% | 6,002,317 |
| Nov 22, 2021 | $22.54 | $23.07 | $21.52 | $21.61 | -3.18% | 2,835,999 |
| Nov 15, 2021 | $23.84 | $24.01 | $22.25 | $22.32 | -6.14% | 4,067,255 |
| Nov 8, 2021 | $24.53 | $24.68 | $23.34 | $23.78 | -1.98% | 3,992,865 |
| Nov 1, 2021 | $22.69 | $24.75 | $22.64 | $24.26 | +7.54% | 3,926,021 |
| Oct 25, 2021 | $24.46 | $24.63 | $22.36 | $22.56 | -7.39% | 4,318,669 |
| Oct 18, 2021 | $24.02 | $24.44 | $23.70 | $24.36 | +1.00% | 2,857,799 |
| Oct 11, 2021 | $23.85 | $24.36 | $23.75 | $24.12 | +0.79% | 4,309,100 |
| Oct 4, 2021 | $23.55 | $24.25 | $23.15 | $23.93 | +1.48% | 2,653,746 |
| Sep 27, 2021 | $24.07 | $24.20 | $23.15 | $23.58 | -2.32% | 3,110,182 |
| Sep 20, 2021 | $21.40 | $24.25 | $21.03 | $24.14 | +11.09% | 4,399,213 |
| Sep 13, 2021 | $21.63 | $22.12 | $21.13 | $21.73 | +1.35% | 4,064,238 |
| Sep 7, 2021 | $22.12 | $22.22 | $21.25 | $21.44 | -3.12% | 2,216,621 |
| Aug 30, 2021 | $22.15 | $22.60 | $21.87 | $22.13 | -0.14% | 2,221,855 |
| Aug 23, 2021 | $21.60 | $22.22 | $21.49 | $22.16 | +3.12% | 2,686,372 |
| Aug 16, 2021 | $22.78 | $23.25 | $20.97 | $21.49 | -5.66% | 2,244,004 |
| Aug 9, 2021 | $23.79 | $23.79 | $22.75 | $22.78 | -4.12% | 3,176,920 |
| Aug 2, 2021 | $23.46 | $25.69 | $22.84 | $23.76 | +1.06% | 4,114,084 |
| Jul 26, 2021 | $23.57 | $24.11 | $23.36 | $23.51 | -0.08% | 1,931,567 |
| Jul 19, 2021 | $22.68 | $23.57 | $22.29 | $23.53 | +2.35% | 1,745,044 |
| Jul 12, 2021 | $23.92 | $24.45 | $22.93 | $22.99 | -4.84% | 1,685,523 |
| Jul 6, 2021 | $24.49 | $24.49 | $23.31 | $24.16 | -1.23% | 1,531,320 |
| Jun 28, 2021 | $24.22 | $24.83 | $23.96 | $24.46 | +1.12% | 2,314,340 |
| Jun 21, 2021 | $23.82 | $24.48 | $23.66 | $24.19 | +1.55% | 2,230,497 |
| Jun 14, 2021 | $25.49 | $25.56 | $23.68 | $23.82 | -6.77% | 2,417,234 |
| Jun 7, 2021 | $24.83 | $25.60 | $24.18 | $25.55 | +3.11% | 2,449,516 |
| Jun 1, 2021 | $25.48 | $25.55 | $24.05 | $24.78 | -3.54% | 1,660,655 |
| May 24, 2021 | $25.42 | $26.21 | $25.27 | $25.69 | +1.74% | 3,040,643 |
| May 17, 2021 | $25.10 | $25.89 | $24.27 | $25.25 | +1.32% | 2,725,999 |
| May 10, 2021 | $25.34 | $25.79 | $24.10 | $24.92 | -1.77% | 2,299,053 |
| May 3, 2021 | $24.42 | $25.56 | $23.32 | $25.37 | +4.36% | 2,261,415 |
| Apr 26, 2021 | $25.06 | $25.06 | $24.07 | $24.31 | -2.33% | 2,449,008 |
| Apr 19, 2021 | $24.78 | $25.57 | $24.37 | $24.89 | -0.02% | 2,241,238 |
| Apr 12, 2021 | $24.60 | $25.10 | $24.12 | $24.90 | +1.08% | 2,941,744 |
| Apr 5, 2021 | $24.07 | $24.94 | $23.90 | $24.63 | +2.62% | 2,709,075 |
| Mar 29, 2021 | $24.02 | $24.06 | $23.18 | $24.00 | -0.04% | 3,940,142 |
| Mar 22, 2021 | $25.20 | $25.24 | $23.30 | $24.01 | -4.46% | 3,317,376 |
| Mar 15, 2021 | $24.93 | $25.64 | $24.28 | $25.13 | +0.80% | 5,611,412 |
| Mar 8, 2021 | $23.50 | $25.03 | $22.98 | $24.93 | +6.09% | 2,982,792 |
| Mar 1, 2021 | $23.21 | $23.87 | $22.39 | $23.50 | +2.53% | 2,095,545 |
| Feb 22, 2021 | $22.50 | $23.60 | $22.37 | $22.92 | +2.28% | 2,304,605 |
| Feb 16, 2021 | $23.46 | $24.11 | $22.33 | $22.41 | -4.64% | 2,882,228 |
| Feb 8, 2021 | $20.83 | $23.90 | $20.83 | $23.50 | +12.87% | 4,770,538 |
| Feb 1, 2021 | $18.59 | $21.58 | $18.30 | $20.82 | +10.28% | 3,298,101 |
| Jan 25, 2021 | $18.14 | $19.42 | $17.98 | $18.88 | +3.51% | 6,161,141 |
| Jan 19, 2021 | $18.17 | $18.93 | $18.15 | $18.24 | -0.44% | 4,163,996 |
| Jan 11, 2021 | $18.05 | $18.51 | $17.89 | $18.32 | +0.88% | 3,341,497 |
| Jan 4, 2021 | $17.96 | $19.12 | $17.59 | $18.16 | +2.19% | 4,337,233 |
| Dec 28, 2020 | $17.85 | $18.15 | $17.71 | $17.77 | +0.51% | 1,902,637 |
| Dec 21, 2020 | $17.08 | $17.78 | $17.05 | $17.68 | +2.26% | 6,443,277 |
| Dec 14, 2020 | $18.04 | $18.05 | $17.18 | $17.29 | -3.19% | 6,631,712 |
| Dec 7, 2020 | $18.58 | $18.64 | $17.84 | $17.86 | -4.34% | 2,165,777 |
| Nov 30, 2020 | $17.76 | $18.73 | $17.73 | $18.67 | +4.83% | 2,699,971 |
| Nov 23, 2020 | $17.68 | $18.33 | $17.64 | $17.81 | +1.42% | 1,318,667 |
| Nov 16, 2020 | $17.61 | $18.10 | $17.32 | $17.56 | +2.21% | 2,149,638 |
| Nov 9, 2020 | $16.01 | $17.69 | $15.80 | $17.18 | +13.47% | 4,007,859 |
| Nov 2, 2020 | $13.11 | $15.72 | $12.97 | $15.14 | +16.28% | 2,688,744 |
| Oct 26, 2020 | $13.69 | $13.79 | $12.68 | $13.02 | -6.40% | 1,747,722 |
| Oct 19, 2020 | $14.03 | $14.03 | $13.54 | $13.91 | -0.22% | 1,350,469 |
| Oct 12, 2020 | $14.24 | $14.52 | $13.74 | $13.94 | -1.52% | 1,999,850 |
| Oct 5, 2020 | $14.21 | $14.61 | $13.95 | $14.16 | -0.11% | 2,311,259 |
| Sep 28, 2020 | $14.27 | $14.44 | $13.55 | $14.17 | +1.29% | 2,214,566 |
| Sep 21, 2020 | $15.15 | $15.41 | $13.76 | $13.99 | -9.63% | 3,215,110 |
| Sep 14, 2020 | $15.14 | $15.70 | $14.77 | $15.48 | +2.86% | 4,681,339 |
| Sep 8, 2020 | $14.85 | $15.23 | $14.58 | $15.05 | +0.84% | 2,184,446 |
| Aug 31, 2020 | $15.17 | $15.37 | $14.64 | $14.93 | -2.07% | 2,401,615 |
| Aug 24, 2020 | $14.69 | $15.24 | $14.69 | $15.24 | +4.17% | 2,373,005 |
| Aug 17, 2020 | $15.38 | $15.50 | $14.56 | $14.63 | -5.18% | 2,024,925 |
| Aug 10, 2020 | $14.68 | $15.55 | $14.50 | $15.43 | +7.75% | 2,101,420 |
| Aug 3, 2020 | $12.79 | $14.32 | $12.68 | $14.32 | +12.23% | 1,938,569 |
| Jul 27, 2020 | $12.69 | $12.97 | $12.61 | $12.76 | +0.39% | 2,112,625 |
| Jul 20, 2020 | $12.72 | $13.02 | $12.63 | $12.71 | -0.70% | 1,405,694 |
| Jul 13, 2020 | $12.08 | $12.89 | $11.82 | $12.80 | +6.84% | 1,933,921 |
| Jul 6, 2020 | $12.36 | $12.40 | $11.60 | $11.98 | -0.99% | 1,393,951 |
| Jun 29, 2020 | $11.63 | $12.38 | $11.44 | $12.10 | +4.85% | 1,524,280 |
| Jun 22, 2020 | $11.92 | $12.23 | $11.31 | $11.54 | -2.82% | 2,430,003 |
| Jun 15, 2020 | $11.39 | $12.45 | $11.33 | $11.88 | +1.06% | 4,241,013 |
| Jun 8, 2020 | $12.99 | $13.51 | $11.41 | $11.75 | -9.89% | 2,937,033 |
| Jun 1, 2020 | $12.27 | $13.46 | $12.17 | $13.04 | +6.36% | 2,711,013 |
| May 26, 2020 | $12.05 | $12.34 | $11.88 | $12.26 | +5.42% | 2,197,767 |
| May 18, 2020 | $11.49 | $11.69 | $11.15 | $11.63 | +5.63% | 2,392,132 |
| May 11, 2020 | $11.04 | $11.15 | $10.31 | $11.01 | -2.13% | 3,591,349 |
| May 4, 2020 | $9.60 | $11.39 | $9.48 | $11.25 | +15.98% | 3,094,792 |
| Apr 27, 2020 | $9.17 | $10.81 | $9.17 | $9.70 | +7.90% | 3,055,125 |
| Apr 20, 2020 | $8.95 | $9.11 | $8.55 | $8.99 | -1.96% | 2,227,788 |
| Apr 13, 2020 | $9.66 | $10.18 | $8.62 | $9.17 | -5.37% | 2,818,478 |
| Apr 6, 2020 | $8.57 | $9.73 | $8.57 | $9.69 | +17.60% | 3,110,424 |
| Mar 30, 2020 | $8.42 | $9.35 | $7.88 | $8.24 | -2.14% | 5,966,750 |
| Mar 23, 2020 | $8.66 | $9.30 | $7.92 | $8.42 | -3.33% | 7,769,902 |
| Mar 16, 2020 | $9.49 | $11.49 | $8.55 | $8.71 | -17.91% | 8,994,949 |
| Mar 9, 2020 | $10.74 | $11.10 | $9.38 | $10.61 | -5.77% | 10,393,266 |
| Mar 2, 2020 | $12.49 | $13.00 | $10.90 | $11.26 | -9.49% | 7,342,179 |
| Feb 24, 2020 | $14.48 | $14.52 | $11.87 | $12.44 | -15.89% | 6,448,740 |
| Feb 18, 2020 | $14.92 | $15.22 | $14.75 | $14.79 | -1.27% | 2,174,287 |
| Feb 10, 2020 | $14.36 | $15.02 | $13.94 | $14.98 | +3.74% | 2,901,762 |
| Feb 3, 2020 | $14.07 | $14.82 | $13.88 | $14.44 | +3.36% | 4,122,850 |
| Jan 27, 2020 | $14.18 | $14.29 | $13.61 | $13.97 | -2.61% | 3,421,845 |
| Jan 21, 2020 | $15.06 | $15.08 | $14.34 | $14.35 | -5.81% | 2,491,485 |
| Jan 13, 2020 | $14.71 | $15.36 | $14.67 | $15.23 | +3.46% | 3,066,083 |
| Jan 6, 2020 | $14.79 | $15.11 | $14.26 | $14.72 | -0.67% | 2,569,682 |
| Dec 30, 2019 | $14.42 | $14.86 | $14.33 | $14.82 | +2.42% | 2,384,476 |
| Dec 23, 2019 | $14.26 | $14.60 | $14.25 | $14.47 | +1.12% | 1,674,406 |
| Dec 16, 2019 | $14.00 | $14.61 | $14.00 | $14.31 | +2.88% | 4,339,909 |
| Dec 9, 2019 | $13.45 | $14.07 | $13.39 | $13.91 | +3.19% | 3,311,159 |
| Dec 2, 2019 | $13.08 | $13.54 | $12.82 | $13.48 | +2.35% | 3,014,341 |
| Nov 25, 2019 | $13.03 | $13.55 | $12.98 | $13.17 | +1.46% | 2,205,696 |
| Nov 18, 2019 | $13.32 | $13.40 | $12.87 | $12.98 | -2.55% | 3,019,518 |
| Nov 11, 2019 | $13.17 | $13.46 | $13.01 | $13.32 | +0.68% | 4,359,039 |
| Nov 4, 2019 | $14.24 | $14.35 | $12.97 | $13.23 | -6.70% | 3,146,711 |
| Oct 28, 2019 | $14.20 | $14.42 | $13.82 | $14.18 | -0.21% | 2,226,342 |
| Oct 21, 2019 | $13.88 | $14.57 | $13.83 | $14.21 | +3.05% | 3,404,311 |
| Oct 14, 2019 | $13.66 | $14.06 | $13.11 | $13.79 | +0.22% | 3,331,350 |
| Oct 7, 2019 | $14.00 | $14.12 | $13.13 | $13.76 | -2.52% | 3,117,103 |
| Sep 30, 2019 | $14.22 | $14.47 | $13.78 | $14.12 | -0.39% | 3,092,003 |
| Sep 23, 2019 | $14.37 | $14.48 | $13.99 | $14.17 | -1.05% | 2,123,973 |
| Sep 16, 2019 | $14.86 | $14.86 | $14.19 | $14.32 | -3.89% | 3,068,018 |
| Sep 9, 2019 | $14.56 | $15.01 | $14.42 | $14.90 | +2.69% | 2,158,262 |
| Sep 3, 2019 | $14.01 | $14.55 | $13.88 | $14.51 | +2.47% | 1,510,185 |
| Aug 26, 2019 | $14.00 | $14.33 | $13.86 | $14.16 | +1.51% | 1,938,487 |
| Aug 19, 2019 | $14.34 | $14.60 | $13.91 | $13.95 | -1.34% | 2,150,290 |
| Aug 12, 2019 | $14.15 | $14.73 | $13.73 | $14.14 | +0.50% | 4,062,030 |
| Aug 5, 2019 | $13.10 | $14.12 | $12.82 | $14.07 | +5.79% | 4,144,721 |
| Jul 29, 2019 | $13.66 | $14.07 | $13.15 | $13.30 | -2.92% | 2,839,424 |
| Jul 22, 2019 | $13.49 | $13.88 | $13.46 | $13.70 | +1.41% | 3,003,397 |
| Jul 15, 2019 | $13.74 | $13.98 | $13.37 | $13.51 | -1.60% | 3,154,707 |
| Jul 8, 2019 | $13.83 | $13.95 | $13.60 | $13.73 | -1.29% | 2,429,815 |
| Jul 1, 2019 | $14.17 | $14.22 | $13.78 | $13.91 | -0.36% | 2,092,720 |
| Jun 24, 2019 | $13.89 | $14.00 | $13.63 | $13.96 | +0.29% | 4,208,905 |
| Jun 17, 2019 | $12.25 | $14.07 | $12.23 | $13.92 | +14.00% | 6,424,799 |
| Jun 10, 2019 | $12.12 | $12.24 | $12.04 | $12.21 | +1.16% | 3,693,723 |
| Jun 3, 2019 | $11.63 | $12.13 | $11.63 | $12.07 | +3.61% | 4,453,115 |
| May 28, 2019 | $12.07 | $12.14 | $11.63 | $11.65 | -3.40% | 2,824,654 |
| May 20, 2019 | $11.93 | $12.16 | $11.78 | $12.06 | +4.33% | 4,464,356 |
| May 13, 2019 | $11.78 | $11.88 | $11.45 | $11.56 | -3.91% | 3,881,699 |
| May 6, 2019 | $12.26 | $12.34 | $11.38 | $12.03 | -3.22% | 3,732,516 |
| Apr 29, 2019 | $12.53 | $12.69 | $12.25 | $12.43 | -1.11% | 4,502,561 |
| Apr 22, 2019 | $12.60 | $12.69 | $12.33 | $12.57 | -0.48% | 1,920,613 |
| Apr 15, 2019 | $12.71 | $12.94 | $12.45 | $12.63 | -0.94% | 2,337,197 |
| Apr 8, 2019 | $12.66 | $12.79 | $12.57 | $12.75 | +0.87% | 1,599,241 |
| Apr 1, 2019 | $12.60 | $12.75 | $12.48 | $12.64 | +1.20% | 3,356,208 |
| Mar 25, 2019 | $12.65 | $12.74 | $12.27 | $12.49 | -1.19% | 3,198,953 |
| Mar 18, 2019 | $12.75 | $13.03 | $12.46 | $12.64 | -0.78% | 8,175,111 |
| Mar 11, 2019 | $13.06 | $13.33 | $12.69 | $12.74 | -2.38% | 4,821,507 |
| Mar 4, 2019 | $13.59 | $13.69 | $12.92 | $13.05 | -3.76% | 2,422,127 |
| Feb 25, 2019 | $13.34 | $13.59 | $13.18 | $13.56 | +2.65% | 2,092,506 |
| Feb 19, 2019 | $12.96 | $13.27 | $12.91 | $13.21 | +2.17% | 1,846,666 |
| Feb 11, 2019 | $12.97 | $12.97 | $12.28 | $12.93 | +2.05% | 2,589,997 |
| Feb 4, 2019 | $12.79 | $13.25 | $12.32 | $12.67 | -1.48% | 3,491,035 |
| Jan 28, 2019 | $12.78 | $12.99 | $12.65 | $12.86 | +0.47% | 4,727,472 |
| Jan 22, 2019 | $12.66 | $12.99 | $12.17 | $12.80 | +0.95% | 3,336,102 |
| Jan 14, 2019 | $12.49 | $12.74 | $12.42 | $12.68 | +1.60% | 3,377,259 |
| Jan 7, 2019 | $11.97 | $12.52 | $11.88 | $12.48 | +4.35% | 3,417,487 |
| Dec 31, 2018 | $11.49 | $11.97 | $11.32 | $11.96 | +4.36% | 1,777,346 |
| Dec 24, 2018 | $11.19 | $11.60 | $10.85 | $11.46 | +1.87% | 2,539,699 |
| Dec 17, 2018 | $12.47 | $12.55 | $11.25 | $11.25 | -9.71% | 4,176,231 |
| Dec 10, 2018 | $12.69 | $13.18 | $12.42 | $12.46 | -1.97% | 2,574,376 |
| Dec 3, 2018 | $13.49 | $13.80 | $12.64 | $12.71 | -5.15% | 1,861,599 |
| Nov 26, 2018 | $13.09 | $13.73 | $13.07 | $13.40 | +3.40% | 2,234,544 |
| Nov 19, 2018 | $13.87 | $13.87 | $12.86 | $12.96 | -6.63% | 1,755,813 |
| Nov 12, 2018 | $14.40 | $14.45 | $13.70 | $13.88 | -3.61% | 2,558,496 |
| Nov 5, 2018 | $13.36 | $14.54 | $13.25 | $14.40 | +7.78% | 3,544,735 |
| Oct 29, 2018 | $12.98 | $13.52 | $12.58 | $13.36 | +4.05% | 2,920,301 |
| Oct 22, 2018 | $13.39 | $13.46 | $12.74 | $12.84 | -4.04% | 4,593,627 |
| Oct 15, 2018 | $13.13 | $13.67 | $12.91 | $13.38 | +1.36% | 3,747,702 |
| Oct 8, 2018 | $13.65 | $13.90 | $12.96 | $13.20 | -3.23% | 3,374,480 |
| Oct 1, 2018 | $13.64 | $13.81 | $13.37 | $13.64 | +0.29% | 5,492,252 |
| Sep 24, 2018 | $13.05 | $13.69 | $13.05 | $13.60 | +3.03% | 2,797,861 |
| Sep 17, 2018 | $13.10 | $13.25 | $12.70 | $13.20 | +2.72% | 3,467,087 |
| Sep 10, 2018 | $13.15 | $13.23 | $12.75 | $12.85 | -1.91% | 2,731,319 |
| Sep 4, 2018 | $13.65 | $13.75 | $12.95 | $13.10 | -3.68% | 2,406,737 |
| Aug 27, 2018 | $13.90 | $14.00 | $13.45 | $13.60 | -1.81% | 2,899,300 |
| Aug 20, 2018 | $14.05 | $14.20 | $13.75 | $13.85 | -4.15% | 4,435,655 |
| Aug 13, 2018 | $13.60 | $14.45 | $13.60 | $14.45 | +7.43% | 6,947,389 |
| Aug 6, 2018 | $15.25 | $15.63 | $13.20 | $13.45 | -12.09% | 1,991,797 |
| Jul 30, 2018 | $15.15 | $15.35 | $15.00 | $15.30 | +1.32% | 1,000,890 |
| Jul 23, 2018 | $15.55 | $15.73 | $15.00 | $15.10 | -2.58% | 1,136,217 |
| Jul 16, 2018 | $15.75 | $15.85 | $15.45 | $15.50 | -1.90% | 1,616,145 |
| Jul 9, 2018 | $15.75 | $16.15 | $15.60 | $15.80 | +1.28% | 995,791 |
| Jul 2, 2018 | $15.70 | $15.80 | $15.35 | $15.60 | -1.58% | 1,343,308 |
| Jun 25, 2018 | $16.00 | $16.10 | $15.60 | $15.85 | -1.25% | 1,679,082 |
| Jun 18, 2018 | $16.10 | $16.30 | $15.90 | $16.05 | -1.23% | 3,104,473 |
| Jun 11, 2018 | $16.00 | $16.68 | $15.95 | $16.25 | +0.62% | 3,943,123 |
| Jun 4, 2018 | $15.75 | $16.30 | $15.60 | $16.15 | +3.53% | 1,393,445 |
| May 29, 2018 | $16.00 | $16.10 | $15.40 | $15.60 | -2.80% | 1,601,192 |
| May 21, 2018 | $16.10 | $16.30 | $15.85 | $16.05 | -0.31% | 3,289,929 |
| May 14, 2018 | $15.75 | $16.40 | $15.75 | $16.10 | +3.87% | 4,865,648 |
| May 7, 2018 | $16.35 | $16.80 | $15.35 | $15.50 | -5.20% | 3,574,922 |
| Apr 30, 2018 | $16.35 | $16.43 | $15.80 | $16.35 | +0.62% | 1,891,621 |
| Apr 23, 2018 | $16.30 | $16.50 | $15.98 | $16.25 | -0.61% | 1,269,184 |
| Apr 16, 2018 | $16.10 | $16.43 | $15.95 | $16.35 | +2.83% | 1,114,362 |
| Apr 9, 2018 | $15.85 | $16.38 | $15.70 | $15.90 | +0.63% | 1,324,456 |
| Apr 2, 2018 | $16.10 | $16.15 | $15.50 | $15.80 | -1.86% | 1,929,988 |
| Mar 26, 2018 | $16.15 | $16.25 | $15.70 | $16.10 | +0.63% | 2,207,426 |
| Mar 19, 2018 | $16.95 | $17.10 | $15.95 | $16.00 | -5.88% | 5,135,070 |
| Mar 12, 2018 | $16.85 | $17.03 | $16.55 | $17.00 | +1.19% | 1,916,347 |
| Mar 5, 2018 | $16.10 | $16.80 | $16.05 | $16.80 | +4.02% | 1,664,274 |
| Feb 26, 2018 | $16.80 | $16.98 | $15.90 | $16.15 | -3.58% | 1,815,396 |
| Feb 20, 2018 | $16.45 | $16.80 | $16.05 | $16.75 | +1.82% | 1,657,652 |
| Feb 12, 2018 | $16.10 | $16.85 | $16.00 | $16.45 | +2.81% | 3,487,264 |
| Feb 5, 2018 | $16.75 | $16.90 | $15.50 | $16.00 | -4.48% | 3,238,964 |
| Jan 29, 2018 | $17.45 | $17.55 | $16.65 | $16.75 | -4.29% | 1,773,731 |
| Jan 22, 2018 | $17.55 | $17.55 | $17.00 | $17.50 | -0.28% | 1,400,536 |
| Jan 16, 2018 | $17.60 | $17.70 | $17.30 | $17.55 | 0.00% | 1,383,759 |
| Jan 8, 2018 | $17.15 | $17.60 | $17.00 | $17.55 | +2.03% | 1,986,267 |
| Jan 2, 2018 | $16.65 | $17.40 | $16.60 | $17.20 | +3.61% | 2,217,518 |
| Dec 26, 2017 | $16.75 | $16.80 | $16.50 | $16.60 | -1.19% | 1,156,034 |
| Dec 18, 2017 | $16.50 | $16.83 | $16.40 | $16.80 | +2.75% | 2,381,909 |
| Dec 11, 2017 | $16.90 | $17.00 | $16.30 | $16.35 | -2.68% | 6,428,302 |
| Dec 4, 2017 | $16.45 | $17.05 | $16.35 | $16.80 | +2.13% | 3,320,247 |
| Nov 27, 2017 | $16.00 | $16.60 | $15.85 | $16.45 | +3.46% | 4,104,866 |
| Nov 20, 2017 | $16.15 | $16.15 | $15.78 | $15.90 | -1.85% | 5,637,001 |
| Nov 13, 2017 | $15.50 | $16.28 | $15.30 | $16.20 | +4.18% | 2,813,385 |
| Nov 6, 2017 | $14.15 | $16.20 | $14.15 | $15.55 | +9.51% | 2,552,428 |
| Oct 30, 2017 | $13.95 | $14.20 | $13.85 | $14.20 | +1.79% | 1,735,984 |
| Oct 23, 2017 | $14.05 | $14.15 | $13.80 | $13.95 | -1.06% | 2,288,120 |
| Oct 16, 2017 | $14.00 | $14.10 | $13.85 | $14.10 | +0.36% | 1,653,357 |
| Oct 9, 2017 | $13.65 | $14.08 | $13.50 | $14.05 | +2.93% | 1,536,221 |
| Oct 2, 2017 | $13.65 | $13.80 | $13.55 | $13.65 | 0.00% | 1,704,137 |
| Sep 25, 2017 | $13.45 | $13.80 | $13.35 | $13.65 | +1.87% | 2,861,904 |
| Sep 18, 2017 | $13.50 | $13.60 | $13.30 | $13.40 | -0.37% | 2,385,891 |
| Sep 11, 2017 | $13.55 | $13.70 | $13.10 | $13.45 | +0.37% | 4,163,268 |
| Sep 5, 2017 | $13.75 | $13.90 | $13.40 | $13.40 | -2.90% | 2,257,972 |
| Aug 28, 2017 | $13.80 | $13.85 | $13.50 | $13.80 | +0.36% | 2,161,028 |
| Aug 21, 2017 | $13.70 | $13.85 | $13.45 | $13.75 | 0.00% | 1,640,120 |
| Aug 14, 2017 | $13.95 | $14.00 | $13.48 | $13.75 | -0.36% | 2,283,801 |
| Aug 7, 2017 | $14.55 | $14.85 | $13.78 | $13.80 | -5.48% | 1,714,902 |
| Jul 31, 2017 | $14.80 | $14.90 | $14.45 | $14.60 | -1.35% | 1,848,901 |
| Jul 24, 2017 | $14.40 | $14.90 | $14.25 | $14.80 | +2.42% | 1,727,456 |
| Jul 17, 2017 | $14.00 | $14.55 | $13.95 | $14.45 | +3.21% | 1,532,460 |
| Jul 10, 2017 | $13.70 | $14.05 | $13.50 | $14.00 | +1.82% | 1,633,667 |
| Jul 3, 2017 | $14.30 | $14.35 | $13.60 | $13.75 | -2.83% | 1,332,287 |
| Jun 26, 2017 | $14.05 | $14.40 | $13.83 | $14.15 | +0.71% | 1,669,167 |
| Jun 19, 2017 | $14.15 | $14.30 | $13.75 | $14.05 | -0.71% | 1,663,168 |
| Jun 12, 2017 | $14.05 | $14.25 | $13.90 | $14.15 | +0.35% | 2,487,139 |
| Jun 5, 2017 | $13.95 | $14.10 | $13.55 | $14.10 | +1.08% | 4,675,613 |
| May 30, 2017 | $13.80 | $14.05 | $13.48 | $13.95 | +1.09% | 2,187,136 |
| May 22, 2017 | $13.20 | $13.80 | $13.20 | $13.80 | +4.55% | 1,251,115 |
| May 15, 2017 | $13.05 | $13.35 | $12.97 | $13.20 | +1.15% | 1,892,928 |
| May 8, 2017 | $12.95 | $13.60 | $12.65 | $13.05 | +0.38% | 2,788,097 |
| May 1, 2017 | $13.05 | $13.10 | $12.75 | $13.00 | 0.00% | 1,463,035 |
| Apr 24, 2017 | $13.40 | $13.50 | $12.90 | $13.00 | -2.26% | 3,424,072 |
| Apr 17, 2017 | $12.80 | $13.45 | $12.60 | $13.30 | +4.72% | 1,854,080 |
| Apr 10, 2017 | $12.90 | $13.05 | $12.70 | $12.70 | -1.55% | 1,419,847 |
| Apr 3, 2017 | $13.55 | $13.55 | $12.85 | $12.90 | -4.44% | 2,013,562 |
| Mar 27, 2017 | $12.90 | $13.80 | $12.85 | $13.50 | +4.25% | 4,547,357 |
| Mar 20, 2017 | $13.00 | $13.08 | $12.75 | $12.95 | 0.00% | 2,731,160 |
| Mar 13, 2017 | $12.70 | $13.05 | $12.50 | $12.95 | +1.17% | 1,956,419 |
| Mar 6, 2017 | $13.15 | $13.40 | $12.55 | $12.80 | -3.40% | 2,015,734 |
| Feb 27, 2017 | $13.40 | $13.50 | $13.10 | $13.25 | -1.12% | 2,336,772 |
| Feb 21, 2017 | $13.50 | $13.80 | $13.23 | $13.40 | -0.74% | 1,991,368 |
| Feb 13, 2017 | $13.70 | $13.80 | $13.20 | $13.50 | -0.74% | 3,907,037 |
| Feb 6, 2017 | $12.60 | $13.75 | $12.35 | $13.60 | +7.94% | 2,099,719 |
| Jan 30, 2017 | $12.70 | $12.75 | $12.40 | $12.60 | -0.40% | 1,976,902 |
| Jan 23, 2017 | $12.35 | $12.80 | $12.30 | $12.65 | +2.43% | 2,659,891 |
| Jan 17, 2017 | $12.40 | $12.73 | $12.30 | $12.35 | -0.80% | 2,481,657 |
| Jan 9, 2017 | $12.25 | $12.60 | $12.25 | $12.45 | +1.63% | 3,448,972 |
| Jan 3, 2017 | $11.95 | $12.40 | $11.90 | $12.25 | +3.81% | 2,829,572 |
| Dec 27, 2016 | $12.10 | $12.30 | $11.75 | $11.80 | -2.07% | 1,906,865 |
| Dec 19, 2016 | $12.00 | $12.20 | $11.85 | $12.05 | +0.42% | 2,703,190 |
| Dec 12, 2016 | $12.30 | $12.55 | $11.85 | $12.00 | -3.23% | 6,762,099 |
| Dec 5, 2016 | $12.05 | $12.50 | $11.95 | $12.40 | +2.90% | 5,422,234 |
| Nov 28, 2016 | $12.15 | $12.33 | $11.75 | $12.05 | -0.41% | 3,860,419 |
| Nov 21, 2016 | $12.20 | $12.33 | $11.90 | $12.10 | -0.82% | 2,434,414 |
| Nov 14, 2016 | $12.35 | $12.70 | $12.05 | $12.20 | – | 3,731,076 |
Seasonality
NWS 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 | 4.5% | -0.5% | -2.7% | 0.6% | 2.7% | 1.6% | 2.0% | 2.3% | -2.3% | -0.5% | 8.0% | 0.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 5.0% | -13.9% | 6.9% | 6.9% | -2.2% | -5.9% | 11.4% | 10.0% | -7.5% | 0.1% | ||
| 2025 | 4.0% | 2.0% | -5.6% | 3.5% | 4.1% | 4.9% | -2.6% | 1.3% | 2.3% | -11.8% | -3.4% | 0.7% |
| 2024 | -0.6% | 9.5% | -3.0% | -9.3% | 13.6% | 1.8% | 0.4% | 3.3% | -4.7% | 3.9% | 10.5% | -5.2% |
| 2023 | 10.8% | -15.6% | 1.6% | 1.8% | 4.1% | 6.7% | 2.0% | 9.4% | -4.7% | 2.7% | 7.5% | 11.6% |
| 2022 | -1.2% | 0.9% | 0.9% | -11.6% | -11.7% | -9.6% | 8.7% | -0.2% | -10.1% | 11.1% | 13.5% | -5.2% |
| 2021 | 6.2% | 21.4% | 2.8% | 3.6% | 5.7% | -5.2% | -3.4% | -6.3% | 5.9% | -2.9% | -4.5% | 4.4% |
| 2020 | -3.7% | -11.0% | -27.0% | 13.7% | 20.0% | -2.5% | 6.8% | 18.1% | -6.6% | -6.9% | 36.8% | -0.2% |
| 2019 | 11.9% | 2.9% | -5.4% | 0.0% | -6.7% | 19.8% | -3.6% | 5.2% | 1.6% | -1.2% | -6.7% | 10.2% |
| 2018 | 5.1% | -6.0% | -1.2% | 0.9% | -4.9% | 2.6% | -3.5% | -11.1% | 0.8% | -1.9% | 0.5% | -13.8% |
| 2017 | 7.2% | 4.3% | 3.1% | -3.7% | 5.4% | 3.3% | 3.9% | -6.8% | 0.4% | 1.8% | 18.0% | 1.2% |