News Corp (NWSA) stock
NWSANasdaqNewspapers: Publishing or Publishing & PrintingFiscal year ends June 30Also trades as NWS, NWSLL
Financials through Q4 FY2026, quarter ended Jun 30, 2026Score 15/3010% above fair value
$29.12−0.33 (-1.12%)
Close on Oct 30, 2026Market cap $16.23BP/E 29.1Yield –
Price history
News share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.12
-1.12% on the day
52-week range
$22.20 – $31.66
-8.0% from the high
Change over 52 weeks
+10.0%
From $26.48 on Oct 30, 2025
Average volume
3.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.69 | $30.99 | $28.99 | $29.12 | -5.25% | 17,378,718 |
| Oct 19, 2026 | $29.95 | $31.13 | $29.74 | $30.74 | +2.35% | 15,062,298 |
| Oct 12, 2026 | $29.21 | $30.66 | $29.08 | $30.03 | +3.13% | 13,533,877 |
| Oct 5, 2026 | $28.65 | $29.36 | $28.28 | $29.12 | +1.50% | 18,666,572 |
| Sep 28, 2026 | $28.34 | $29.13 | $27.98 | $28.69 | +0.70% | 21,331,483 |
| Sep 21, 2026 | $29.84 | $30.19 | $28.06 | $28.49 | -4.33% | 23,353,656 |
| Sep 14, 2026 | $29.65 | $30.70 | $29.53 | $29.78 | +1.15% | 27,641,766 |
| Sep 8, 2026 | $30.10 | $30.19 | $29.07 | $29.44 | -3.13% | 14,644,659 |
| Aug 31, 2026 | $30.82 | $31.32 | $30.35 | $30.39 | -1.87% | 20,033,612 |
| Aug 24, 2026 | $30.81 | $31.66 | $30.22 | $30.97 | +1.94% | 19,012,733 |
| Aug 17, 2026 | $28.76 | $30.42 | $28.57 | $30.38 | +4.18% | 16,339,032 |
| Aug 10, 2026 | $28.33 | $29.25 | $28.21 | $29.16 | +2.24% | 15,553,158 |
| Aug 3, 2026 | $27.85 | $30.88 | $27.53 | $28.52 | +3.48% | 27,976,402 |
| Jul 27, 2026 | $27.18 | $29.06 | $26.74 | $27.56 | +2.99% | 17,060,382 |
| Jul 20, 2026 | $28.40 | $28.66 | $26.29 | $26.76 | -5.87% | 16,926,596 |
| Jul 13, 2026 | $27.66 | $28.98 | $27.27 | $28.43 | +3.87% | 14,050,754 |
| Jul 6, 2026 | $26.49 | $27.91 | $26.19 | $27.37 | +2.74% | 17,471,108 |
| Jun 29, 2026 | $25.66 | $26.67 | $24.60 | $26.64 | +4.84% | 31,319,224 |
| Jun 22, 2026 | $26.02 | $26.02 | $24.35 | $25.41 | +0.51% | 32,241,722 |
| Jun 15, 2026 | $25.68 | $26.59 | $24.92 | $25.28 | -1.56% | 49,463,145 |
| Jun 8, 2026 | $27.12 | $27.62 | $25.52 | $25.68 | -5.80% | 22,839,038 |
| Jun 1, 2026 | $26.14 | $27.28 | $25.84 | $27.26 | +4.44% | 20,436,717 |
| May 26, 2026 | $25.88 | $27.04 | $25.76 | $26.10 | +0.81% | 17,852,262 |
| May 18, 2026 | $25.94 | $26.62 | $25.58 | $25.89 | -0.12% | 18,884,524 |
| May 11, 2026 | $27.36 | $27.73 | $25.79 | $25.92 | -4.07% | 23,672,748 |
| May 4, 2026 | $26.20 | $27.06 | $25.28 | $27.02 | +2.97% | 31,105,390 |
| Apr 27, 2026 | $26.12 | $26.70 | $25.84 | $26.24 | +0.15% | 19,109,993 |
| Apr 20, 2026 | $25.97 | $26.88 | $25.81 | $26.20 | +0.73% | 15,949,193 |
| Apr 13, 2026 | $24.41 | $26.22 | $24.40 | $26.01 | +6.25% | 15,524,301 |
| Apr 6, 2026 | $24.39 | $24.97 | $24.22 | $24.48 | +0.33% | 14,820,949 |
| Mar 30, 2026 | $24.38 | $25.51 | $24.08 | $24.40 | +0.66% | 46,294,084 |
| Mar 23, 2026 | $24.45 | $24.64 | $23.78 | $24.24 | +0.79% | 19,046,011 |
| Mar 16, 2026 | $23.80 | $24.62 | $23.51 | $24.05 | +1.48% | 22,520,166 |
| Mar 9, 2026 | $24.35 | $24.60 | $23.53 | $23.70 | -3.74% | 17,790,116 |
| Mar 2, 2026 | $24.00 | $24.62 | $23.54 | $24.62 | +1.36% | 17,209,284 |
| Feb 23, 2026 | $23.48 | $24.44 | $22.83 | $24.29 | +2.71% | 19,215,620 |
| Feb 17, 2026 | $22.76 | $23.80 | $22.75 | $23.65 | +4.09% | 16,986,523 |
| Feb 9, 2026 | $22.45 | $23.77 | $22.20 | $22.72 | +0.98% | 26,386,476 |
| Feb 2, 2026 | $27.12 | $27.21 | $22.41 | $22.50 | -16.76% | 33,855,243 |
| Jan 26, 2026 | $26.92 | $27.09 | $26.30 | $27.03 | +0.75% | 15,653,267 |
| Jan 20, 2026 | $26.12 | $26.88 | $25.81 | $26.83 | +2.21% | 12,174,026 |
| Jan 12, 2026 | $26.38 | $26.92 | $26.14 | $26.25 | -0.83% | 13,001,463 |
| Jan 5, 2026 | $26.08 | $26.70 | $26.03 | $26.47 | +1.07% | 15,837,644 |
| Dec 29, 2025 | $26.22 | $26.50 | $25.89 | $26.19 | -0.11% | 11,513,129 |
| Dec 22, 2025 | $26.16 | $26.55 | $26.11 | $26.22 | +0.54% | 9,823,480 |
| Dec 15, 2025 | $26.29 | $26.55 | $25.74 | $26.08 | -0.53% | 33,410,894 |
| Dec 8, 2025 | $26.12 | $26.46 | $25.55 | $26.22 | +0.69% | 13,826,592 |
| Dec 1, 2025 | $25.60 | $26.14 | $25.15 | $26.04 | +1.40% | 14,139,546 |
| Nov 24, 2025 | $25.38 | $25.88 | $25.13 | $25.68 | -0.04% | 15,171,121 |
| Nov 17, 2025 | $26.09 | $26.16 | $24.78 | $25.69 | -1.76% | 21,184,868 |
| Nov 10, 2025 | $26.85 | $27.05 | $25.72 | $26.15 | -2.13% | 21,811,699 |
| Nov 3, 2025 | $26.42 | $26.74 | $24.79 | $26.72 | +0.83% | 25,811,749 |
| Oct 27, 2025 | $26.50 | $27.01 | $25.77 | $26.50 | +0.68% | 16,265,564 |
| Oct 20, 2025 | $26.15 | $26.63 | $26.05 | $26.32 | +1.15% | 12,398,660 |
| Oct 13, 2025 | $25.88 | $27.12 | $25.70 | $26.02 | +0.93% | 16,678,343 |
| Oct 6, 2025 | $28.55 | $28.55 | $25.75 | $25.78 | -9.16% | 17,600,400 |
| Sep 29, 2025 | $30.54 | $31.61 | $28.24 | $28.38 | -6.80% | 34,248,751 |
| Sep 22, 2025 | $30.67 | $30.95 | $30.07 | $30.45 | -0.56% | 15,184,056 |
| Sep 15, 2025 | $29.50 | $30.86 | $29.28 | $30.62 | +4.76% | 24,235,424 |
| Sep 8, 2025 | $29.43 | $30.04 | $28.66 | $29.23 | -0.71% | 30,045,865 |
| Sep 2, 2025 | $29.09 | $29.76 | $28.01 | $29.44 | +0.10% | 16,138,357 |
| Aug 25, 2025 | $30.38 | $30.56 | $29.24 | $29.41 | -3.57% | 10,497,692 |
| Aug 18, 2025 | $29.43 | $30.65 | $29.30 | $30.50 | +3.50% | 12,409,730 |
| Aug 11, 2025 | $28.59 | $29.98 | $28.21 | $29.47 | +3.33% | 22,403,555 |
| Aug 4, 2025 | $29.13 | $30.12 | $28.49 | $28.52 | -1.96% | 22,310,708 |
| Jul 28, 2025 | $29.48 | $29.54 | $28.66 | $29.09 | -1.49% | 12,791,317 |
| Jul 21, 2025 | $29.82 | $29.97 | $29.13 | $29.53 | -1.11% | 12,308,607 |
| Jul 14, 2025 | $29.54 | $30.75 | $29.42 | $29.86 | +1.08% | 14,626,575 |
| Jul 7, 2025 | $29.72 | $29.79 | $29.24 | $29.54 | -0.67% | 11,369,402 |
| Jun 30, 2025 | $29.64 | $29.92 | $29.40 | $29.74 | +1.05% | 9,446,372 |
| Jun 23, 2025 | $28.43 | $29.69 | $28.28 | $29.43 | +3.81% | 18,205,072 |
| Jun 16, 2025 | $27.58 | $28.62 | $27.57 | $28.35 | +3.39% | 24,751,300 |
| Jun 9, 2025 | $27.78 | $28.09 | $27.25 | $27.42 | -1.40% | 13,012,788 |
| Jun 2, 2025 | $28.06 | $28.15 | $27.62 | $27.81 | -1.52% | 15,884,246 |
| May 26, 2025 | $27.34 | $28.52 | $27.24 | $28.24 | +1.22% | 19,572,087 |
| May 19, 2025 | $28.15 | $28.39 | $27.24 | $27.90 | -1.48% | 13,048,100 |
| May 12, 2025 | $28.78 | $28.78 | $27.92 | $28.32 | +0.93% | 16,913,704 |
| May 5, 2025 | $27.33 | $28.93 | $27.07 | $28.06 | +1.74% | 19,128,668 |
| Apr 28, 2025 | $27.15 | $27.64 | $26.11 | $27.58 | +1.66% | 13,535,763 |
| Apr 21, 2025 | $25.64 | $27.24 | $25.08 | $27.13 | +4.91% | 12,542,726 |
| Apr 14, 2025 | $26.33 | $26.65 | $25.44 | $25.86 | -1.26% | 10,776,724 |
| Apr 7, 2025 | $24.16 | $26.34 | $23.38 | $26.19 | +6.55% | 23,756,370 |
| Mar 31, 2025 | $26.89 | $27.44 | $24.49 | $24.58 | -7.56% | 33,958,013 |
| Mar 24, 2025 | $27.34 | $27.75 | $26.45 | $26.59 | -1.66% | 15,740,863 |
| Mar 17, 2025 | $26.88 | $27.42 | $26.65 | $27.04 | +0.22% | 19,191,541 |
| Mar 10, 2025 | $27.67 | $27.95 | $26.25 | $26.98 | -3.51% | 15,428,698 |
| Mar 3, 2025 | $28.67 | $29.07 | $27.50 | $27.96 | -2.31% | 17,931,146 |
| Feb 24, 2025 | $28.79 | $28.79 | $27.98 | $28.62 | +0.32% | 16,426,332 |
| Feb 18, 2025 | $30.31 | $30.69 | $28.39 | $28.53 | -5.56% | 14,172,932 |
| Feb 10, 2025 | $29.13 | $30.25 | $28.66 | $30.21 | +4.03% | 12,024,094 |
| Feb 3, 2025 | $27.86 | $29.46 | $27.70 | $29.04 | +3.27% | 21,787,734 |
| Jan 27, 2025 | $28.03 | $28.66 | $27.81 | $28.12 | +0.14% | 13,656,274 |
| Jan 21, 2025 | $27.51 | $28.29 | $27.43 | $28.08 | +2.37% | 8,221,820 |
| Jan 13, 2025 | $26.95 | $28.01 | $26.78 | $27.43 | +1.67% | 13,328,379 |
| Jan 6, 2025 | $27.54 | $28.05 | $26.97 | $26.98 | -2.07% | 9,625,553 |
| Dec 30, 2024 | $27.58 | $27.80 | $27.12 | $27.55 | -0.86% | 7,229,994 |
| Dec 23, 2024 | $27.97 | $28.27 | $27.69 | $27.79 | -0.25% | 5,825,677 |
| Dec 16, 2024 | $28.61 | $28.92 | $27.46 | $27.86 | -2.62% | 13,459,664 |
| Dec 9, 2024 | $29.34 | $29.56 | $28.56 | $28.61 | -2.52% | 9,837,257 |
| Dec 2, 2024 | $29.24 | $29.95 | $29.15 | $29.35 | 0.00% | 12,337,361 |
| Nov 25, 2024 | $29.55 | $29.67 | $28.99 | $29.35 | -0.47% | 9,509,762 |
| Nov 18, 2024 | $28.65 | $29.90 | $28.22 | $29.49 | +3.04% | 17,072,073 |
| Nov 11, 2024 | $29.52 | $29.99 | $28.54 | $28.62 | -3.05% | 17,065,665 |
| Nov 4, 2024 | $27.55 | $30.04 | $27.31 | $29.52 | +8.05% | 14,090,314 |
| Oct 28, 2024 | $26.22 | $27.74 | $26.03 | $27.32 | +5.12% | 14,099,920 |
| Oct 21, 2024 | $26.27 | $26.59 | $25.79 | $25.99 | -1.29% | 7,953,005 |
| Oct 14, 2024 | $25.99 | $26.74 | $25.78 | $26.33 | +1.54% | 9,494,481 |
| Oct 7, 2024 | $26.00 | $26.44 | $25.55 | $25.93 | -0.80% | 10,328,314 |
| Sep 30, 2024 | $26.51 | $26.73 | $25.89 | $26.14 | -1.36% | 10,177,851 |
| Sep 23, 2024 | $26.32 | $26.77 | $26.21 | $26.50 | +0.61% | 8,204,520 |
| Sep 16, 2024 | $26.14 | $26.96 | $25.88 | $26.34 | +0.77% | 16,079,423 |
| Sep 9, 2024 | $26.63 | $26.82 | $25.72 | $26.14 | -1.62% | 12,269,163 |
| Sep 3, 2024 | $28.08 | $28.19 | $26.46 | $26.57 | -6.21% | 12,143,637 |
| Aug 26, 2024 | $28.21 | $28.48 | $27.72 | $28.33 | +0.68% | 9,054,686 |
| Aug 19, 2024 | $27.45 | $28.27 | $27.25 | $28.14 | +2.70% | 8,091,428 |
| Aug 12, 2024 | $27.63 | $27.83 | $27.06 | $27.40 | -1.23% | 13,736,025 |
| Aug 5, 2024 | $25.95 | $27.96 | $25.14 | $27.74 | +5.48% | 22,573,577 |
| Jul 29, 2024 | $27.70 | $27.83 | $25.99 | $26.30 | -4.33% | 13,208,071 |
| Jul 22, 2024 | $27.50 | $28.20 | $27.05 | $27.49 | +0.44% | 10,747,373 |
| Jul 15, 2024 | $27.74 | $28.62 | $27.25 | $27.37 | -1.33% | 16,249,422 |
| Jul 8, 2024 | $27.65 | $28.09 | $27.07 | $27.74 | +0.95% | 12,910,102 |
| Jul 1, 2024 | $27.56 | $27.86 | $27.09 | $27.48 | -0.33% | 7,246,888 |
| Jun 24, 2024 | $26.96 | $27.99 | $26.92 | $27.57 | +2.68% | 13,647,003 |
| Jun 17, 2024 | $27.08 | $27.22 | $26.60 | $26.85 | -0.85% | 14,154,536 |
| Jun 10, 2024 | $27.07 | $27.74 | $26.78 | $27.08 | -0.40% | 8,046,868 |
| Jun 3, 2024 | $27.39 | $27.92 | $27.05 | $27.19 | 0.00% | 12,088,783 |
| May 28, 2024 | $26.77 | $27.21 | $26.39 | $27.19 | +1.68% | 10,761,033 |
| May 20, 2024 | $26.33 | $26.80 | $25.83 | $26.74 | +1.71% | 10,781,406 |
| May 13, 2024 | $25.19 | $26.54 | $25.09 | $26.29 | +5.03% | 13,228,530 |
| May 6, 2024 | $24.53 | $25.07 | $22.65 | $25.03 | +2.29% | 25,879,641 |
| Apr 29, 2024 | $24.34 | $24.53 | $23.63 | $24.47 | +1.03% | 14,927,766 |
| Apr 22, 2024 | $24.21 | $24.73 | $23.99 | $24.22 | +0.83% | 8,768,245 |
| Apr 15, 2024 | $24.58 | $24.75 | $23.94 | $24.02 | -1.40% | 8,116,911 |
| Apr 8, 2024 | $25.80 | $25.96 | $24.30 | $24.36 | -5.07% | 13,971,341 |
| Apr 1, 2024 | $26.19 | $26.21 | $25.32 | $25.66 | -1.99% | 11,594,788 |
| Mar 25, 2024 | $25.98 | $26.53 | $25.85 | $26.18 | +1.08% | 9,475,437 |
| Mar 18, 2024 | $25.65 | $26.25 | $25.32 | $25.90 | +1.53% | 12,100,165 |
| Mar 11, 2024 | $26.41 | $27.20 | $25.47 | $25.51 | -3.15% | 18,724,042 |
| Mar 4, 2024 | $26.39 | $26.59 | $25.50 | $26.34 | +0.04% | 14,143,325 |
| Feb 26, 2024 | $26.43 | $26.95 | $26.19 | $26.33 | -0.38% | 15,979,593 |
| Feb 20, 2024 | $26.17 | $26.58 | $25.84 | $26.43 | +0.72% | 10,726,049 |
| Feb 12, 2024 | $26.20 | $26.69 | $25.42 | $26.24 | +0.77% | 14,456,339 |
| Feb 5, 2024 | $24.47 | $28.00 | $23.72 | $26.04 | +5.43% | 27,193,398 |
| Jan 29, 2024 | $24.74 | $25.11 | $24.31 | $24.70 | -0.16% | 12,758,150 |
| Jan 22, 2024 | $24.13 | $25.05 | $24.04 | $24.74 | +2.95% | 11,295,436 |
| Jan 16, 2024 | $24.12 | $24.23 | $23.29 | $24.03 | -0.87% | 9,893,877 |
| Jan 8, 2024 | $24.37 | $24.67 | $23.90 | $24.24 | -0.78% | 10,492,279 |
| Jan 2, 2024 | $24.37 | $24.66 | $24.03 | $24.43 | -0.49% | 10,360,216 |
| Dec 26, 2023 | $23.79 | $24.81 | $23.68 | $24.55 | +3.15% | 6,861,555 |
| Dec 18, 2023 | $23.40 | $23.91 | $23.20 | $23.80 | +1.71% | 8,935,263 |
| Dec 11, 2023 | $22.02 | $23.48 | $21.85 | $23.40 | +6.65% | 16,784,547 |
| Dec 4, 2023 | $22.06 | $22.50 | $21.52 | $21.94 | -0.95% | 10,695,995 |
| Nov 27, 2023 | $21.97 | $22.55 | $21.83 | $22.15 | +0.64% | 15,500,727 |
| Nov 20, 2023 | $21.04 | $22.08 | $20.95 | $22.01 | +4.66% | 7,561,335 |
| Nov 13, 2023 | $20.80 | $21.30 | $20.35 | $21.03 | +0.53% | 13,507,296 |
| Nov 6, 2023 | $21.82 | $21.99 | $20.52 | $20.92 | -4.61% | 19,113,078 |
| Oct 30, 2023 | $20.58 | $21.94 | $20.33 | $21.93 | +8.46% | 17,814,797 |
| Oct 23, 2023 | $21.16 | $21.61 | $20.11 | $20.22 | -4.67% | 13,457,138 |
| Oct 16, 2023 | $21.19 | $22.32 | $21.01 | $21.21 | +1.43% | 25,751,624 |
| Oct 9, 2023 | $20.13 | $21.50 | $19.89 | $20.91 | +3.72% | 20,280,219 |
| Oct 2, 2023 | $20.04 | $20.36 | $19.25 | $20.16 | +0.50% | 13,198,864 |
| Sep 25, 2023 | $19.59 | $20.23 | $19.54 | $20.06 | +1.93% | 12,455,137 |
| Sep 18, 2023 | $20.30 | $20.35 | $19.45 | $19.68 | -2.96% | 15,471,914 |
| Sep 11, 2023 | $21.11 | $21.29 | $20.20 | $20.28 | -3.70% | 12,035,867 |
| Sep 5, 2023 | $21.05 | $21.32 | $20.93 | $21.06 | -1.03% | 9,003,422 |
| Aug 28, 2023 | $20.79 | $21.64 | $20.79 | $21.28 | +2.60% | 10,661,594 |
| Aug 21, 2023 | $20.78 | $21.06 | $20.37 | $20.74 | -0.10% | 9,687,482 |
| Aug 14, 2023 | $21.23 | $21.65 | $20.61 | $20.76 | -2.26% | 15,274,832 |
| Aug 7, 2023 | $20.03 | $21.29 | $19.98 | $21.24 | +6.84% | 17,539,832 |
| Jul 31, 2023 | $19.38 | $20.27 | $19.37 | $19.88 | +2.58% | 12,450,535 |
| Jul 24, 2023 | $19.65 | $19.79 | $19.09 | $19.38 | -1.37% | 10,178,160 |
| Jul 17, 2023 | $20.18 | $20.70 | $19.61 | $19.65 | -2.77% | 10,616,330 |
| Jul 10, 2023 | $19.60 | $20.41 | $19.48 | $20.21 | +2.54% | 8,404,304 |
| Jul 3, 2023 | $19.42 | $19.87 | $18.98 | $19.71 | +1.08% | 8,381,741 |
| Jun 26, 2023 | $18.82 | $19.73 | $18.75 | $19.50 | +3.94% | 7,039,983 |
| Jun 20, 2023 | $19.40 | $19.51 | $18.59 | $18.76 | -4.14% | 6,732,901 |
| Jun 12, 2023 | $19.20 | $19.70 | $18.95 | $19.57 | +1.87% | 15,330,103 |
| Jun 5, 2023 | $18.76 | $19.46 | $18.59 | $19.21 | +2.18% | 13,437,050 |
| May 30, 2023 | $18.69 | $18.97 | $18.17 | $18.80 | +1.40% | 9,604,380 |
| May 22, 2023 | $18.64 | $18.75 | $18.10 | $18.54 | -0.22% | 8,839,434 |
| May 15, 2023 | $18.31 | $18.84 | $18.21 | $18.58 | +2.31% | 12,357,127 |
| May 8, 2023 | $17.15 | $18.63 | $16.35 | $18.16 | +6.07% | 16,045,412 |
| May 1, 2023 | $17.52 | $17.66 | $16.64 | $17.12 | -2.78% | 13,321,489 |
| Apr 24, 2023 | $17.29 | $17.61 | $16.59 | $17.61 | +1.91% | 10,305,290 |
| Apr 17, 2023 | $17.36 | $17.50 | $17.06 | $17.28 | -0.69% | 11,343,665 |
| Apr 10, 2023 | $17.13 | $17.83 | $17.13 | $17.40 | +0.75% | 9,231,008 |
| Apr 3, 2023 | $17.17 | $17.66 | $17.04 | $17.27 | 0.00% | 11,225,838 |
| Mar 27, 2023 | $16.40 | $17.29 | $16.35 | $17.27 | +6.47% | 11,855,154 |
| Mar 20, 2023 | $15.92 | $16.37 | $15.81 | $16.22 | +1.95% | 17,226,771 |
| Mar 13, 2023 | $15.92 | $16.29 | $15.58 | $15.91 | -0.62% | 21,141,797 |
| Mar 6, 2023 | $17.31 | $17.43 | $15.74 | $16.01 | -7.24% | 15,891,644 |
| Feb 27, 2023 | $17.55 | $17.55 | $16.79 | $17.26 | -1.03% | 12,872,772 |
| Feb 21, 2023 | $18.75 | $18.88 | $17.00 | $17.44 | -8.21% | 11,815,489 |
| Feb 13, 2023 | $18.63 | $19.16 | $18.49 | $19.00 | +1.82% | 14,576,042 |
| Feb 6, 2023 | $20.96 | $21.18 | $18.61 | $18.66 | -11.86% | 17,096,346 |
| Jan 30, 2023 | $20.29 | $21.69 | $19.90 | $21.17 | +3.17% | 14,991,364 |
| Jan 23, 2023 | $19.30 | $21.28 | $19.17 | $20.52 | +6.54% | 18,233,323 |
| Jan 17, 2023 | $19.43 | $19.51 | $18.51 | $19.26 | -1.03% | 7,517,479 |
| Jan 9, 2023 | $19.10 | $19.47 | $18.89 | $19.46 | +2.42% | 8,480,712 |
| Jan 3, 2023 | $18.37 | $19.07 | $18.08 | $19.00 | +4.40% | 7,516,707 |
| Dec 27, 2022 | $18.31 | $18.46 | $17.94 | $18.20 | -0.60% | 6,473,614 |
| Dec 19, 2022 | $17.78 | $18.54 | $17.25 | $18.31 | +2.69% | 11,662,667 |
| Dec 12, 2022 | $18.01 | $18.96 | $17.57 | $17.83 | -1.22% | 13,388,953 |
| Dec 5, 2022 | $19.02 | $19.07 | $17.99 | $18.05 | -5.60% | 9,271,992 |
| Nov 28, 2022 | $18.11 | $19.36 | $18.10 | $19.12 | +4.48% | 15,779,833 |
| Nov 21, 2022 | $17.61 | $18.48 | $17.36 | $18.30 | +2.64% | 7,542,688 |
| Nov 14, 2022 | $17.96 | $18.48 | $17.53 | $17.83 | -1.27% | 12,374,414 |
| Nov 7, 2022 | $16.78 | $18.07 | $15.00 | $18.06 | +8.27% | 23,109,034 |
| Oct 31, 2022 | $16.91 | $17.43 | $15.98 | $16.68 | -1.36% | 16,220,153 |
| Oct 24, 2022 | $17.36 | $17.37 | $16.55 | $16.91 | -1.69% | 16,245,659 |
| Oct 17, 2022 | $16.25 | $17.22 | $16.06 | $17.20 | +10.26% | 24,488,439 |
| Oct 10, 2022 | $15.66 | $16.19 | $15.05 | $15.60 | +0.32% | 11,894,609 |
| Oct 3, 2022 | $15.35 | $16.40 | $15.22 | $15.55 | +2.91% | 10,786,110 |
| Sep 26, 2022 | $15.21 | $15.48 | $14.87 | $15.11 | -1.44% | 13,924,597 |
| Sep 19, 2022 | $16.35 | $16.69 | $15.18 | $15.33 | -7.26% | 10,417,966 |
| Sep 12, 2022 | $17.58 | $17.84 | $16.33 | $16.53 | -5.38% | 12,860,542 |
| Sep 6, 2022 | $17.04 | $17.50 | $16.35 | $17.47 | +3.01% | 8,941,260 |
| Aug 29, 2022 | $17.30 | $17.41 | $16.70 | $16.96 | -2.25% | 11,209,628 |
| Aug 22, 2022 | $17.62 | $17.94 | $17.25 | $17.35 | -3.07% | 8,790,161 |
| Aug 15, 2022 | $18.83 | $18.91 | $17.84 | $17.90 | -4.94% | 11,292,285 |
| Aug 8, 2022 | $17.08 | $20.58 | $17.01 | $18.83 | +10.70% | 17,854,439 |
| Aug 1, 2022 | $17.02 | $17.56 | $16.80 | $17.01 | -0.76% | 10,954,003 |
| Jul 25, 2022 | $16.90 | $17.30 | $16.57 | $17.14 | +1.54% | 12,888,834 |
| Jul 18, 2022 | $15.79 | $16.96 | $15.65 | $16.88 | +7.31% | 11,385,929 |
| Jul 11, 2022 | $15.51 | $15.84 | $15.11 | $15.73 | -0.13% | 7,981,043 |
| Jul 5, 2022 | $15.43 | $15.94 | $15.17 | $15.75 | 0.00% | 8,041,512 |
| Jun 27, 2022 | $15.87 | $16.12 | $15.10 | $15.75 | -0.19% | 15,824,202 |
| Jun 21, 2022 | $15.73 | $15.90 | $14.95 | $15.78 | +1.81% | 18,221,649 |
| Jun 13, 2022 | $16.09 | $16.20 | $15.00 | $15.50 | -6.46% | 22,281,663 |
| Jun 6, 2022 | $17.39 | $17.61 | $16.36 | $16.57 | -3.66% | 14,141,223 |
| May 31, 2022 | $17.41 | $17.79 | $16.91 | $17.20 | -2.71% | 12,793,733 |
| May 23, 2022 | $17.86 | $17.90 | $16.38 | $17.68 | +0.40% | 15,453,434 |
| May 16, 2022 | $17.83 | $18.40 | $17.21 | $17.61 | -1.29% | 19,219,084 |
| May 9, 2022 | $16.91 | $18.00 | $16.67 | $17.84 | +4.27% | 27,169,425 |
| May 2, 2022 | $19.93 | $20.90 | $16.54 | $17.11 | -13.85% | 19,220,317 |
| Apr 25, 2022 | $20.76 | $20.91 | $19.84 | $19.86 | -4.79% | 11,610,051 |
| Apr 18, 2022 | $21.15 | $22.20 | $20.74 | $20.86 | -1.46% | 11,512,393 |
| Apr 11, 2022 | $21.14 | $21.83 | $20.76 | $21.17 | -0.80% | 9,816,138 |
| Apr 4, 2022 | $21.77 | $22.14 | $20.92 | $21.34 | -2.69% | 9,899,091 |
| Mar 28, 2022 | $22.57 | $23.07 | $21.82 | $21.93 | -2.88% | 8,454,022 |
| Mar 21, 2022 | $22.27 | $22.82 | $21.61 | $22.58 | +1.99% | 10,108,252 |
| Mar 14, 2022 | $21.05 | $22.47 | $20.86 | $22.14 | +5.63% | 19,868,141 |
| Mar 7, 2022 | $21.15 | $21.75 | $20.05 | $20.96 | -1.23% | 15,883,173 |
| Feb 28, 2022 | $22.13 | $22.62 | $21.05 | $21.22 | -4.76% | 16,904,369 |
| Feb 22, 2022 | $22.06 | $22.30 | $20.53 | $22.28 | +0.59% | 11,739,461 |
| Feb 14, 2022 | $22.69 | $23.70 | $22.04 | $22.15 | -2.21% | 15,680,088 |
| Feb 7, 2022 | $22.58 | $23.67 | $22.37 | $22.65 | +0.67% | 18,375,410 |
| Jan 31, 2022 | $21.73 | $23.73 | $21.62 | $22.50 | +3.40% | 20,391,475 |
| Jan 24, 2022 | $21.25 | $22.15 | $20.86 | $21.76 | +1.49% | 16,205,463 |
| Jan 18, 2022 | $22.59 | $22.64 | $21.30 | $21.44 | -5.63% | 9,628,216 |
| Jan 10, 2022 | $22.44 | $23.20 | $21.88 | $22.72 | +0.98% | 11,565,900 |
| Jan 3, 2022 | $22.38 | $23.10 | $21.80 | $22.50 | +0.85% | 16,057,444 |
| Dec 27, 2021 | $22.15 | $22.83 | $22.14 | $22.31 | -0.09% | 12,258,010 |
| Dec 20, 2021 | $20.97 | $22.44 | $20.58 | $22.33 | +4.93% | 8,243,616 |
| Dec 13, 2021 | $21.87 | $21.92 | $20.87 | $21.28 | -2.65% | 16,965,765 |
| Dec 6, 2021 | $21.71 | $22.53 | $21.57 | $21.86 | +0.46% | 16,689,153 |
| Nov 29, 2021 | $21.70 | $22.15 | $21.09 | $21.76 | +1.45% | 36,124,664 |
| Nov 22, 2021 | $22.33 | $22.72 | $21.19 | $21.45 | -3.07% | 14,959,000 |
| Nov 15, 2021 | $23.73 | $24.00 | $22.10 | $22.13 | -7.06% | 15,555,262 |
| Nov 8, 2021 | $24.45 | $24.78 | $23.36 | $23.81 | -2.30% | 15,836,688 |
| Nov 1, 2021 | $22.99 | $25.87 | $22.93 | $24.37 | +6.42% | 18,438,180 |
| Oct 25, 2021 | $24.17 | $24.41 | $22.72 | $22.90 | -4.86% | 14,065,702 |
| Oct 18, 2021 | $23.74 | $24.20 | $23.54 | $24.07 | +0.71% | 8,553,093 |
| Oct 11, 2021 | $24.10 | $24.43 | $23.50 | $23.90 | -0.75% | 10,292,304 |
| Oct 4, 2021 | $23.66 | $24.51 | $23.15 | $24.08 | +1.56% | 10,001,743 |
| Sep 27, 2021 | $24.23 | $24.41 | $23.37 | $23.71 | -2.71% | 13,816,925 |
| Sep 20, 2021 | $22.00 | $24.50 | $21.61 | $24.37 | +9.04% | 17,968,978 |
| Sep 13, 2021 | $22.07 | $22.65 | $21.69 | $22.35 | +2.10% | 15,847,389 |
| Sep 7, 2021 | $22.60 | $22.67 | $21.69 | $21.89 | -2.97% | 9,598,512 |
| Aug 30, 2021 | $22.68 | $23.09 | $22.31 | $22.56 | -0.79% | 10,767,404 |
| Aug 23, 2021 | $22.19 | $22.75 | $22.09 | $22.74 | +2.90% | 7,795,500 |
| Aug 16, 2021 | $23.33 | $23.67 | $21.71 | $22.10 | -6.04% | 13,898,484 |
| Aug 9, 2021 | $24.23 | $24.58 | $23.47 | $23.52 | -4.85% | 10,880,386 |
| Aug 2, 2021 | $24.71 | $26.42 | $23.85 | $24.72 | +0.37% | 15,008,282 |
| Jul 26, 2021 | $25.46 | $25.46 | $24.42 | $24.63 | -0.48% | 7,674,727 |
| Jul 19, 2021 | $23.89 | $24.86 | $23.54 | $24.75 | +2.19% | 11,670,352 |
| Jul 12, 2021 | $25.41 | $25.92 | $24.18 | $24.22 | -5.09% | 7,460,204 |
| Jul 6, 2021 | $25.83 | $25.83 | $24.69 | $25.52 | -0.89% | 9,191,452 |
| Jun 28, 2021 | $25.73 | $26.25 | $25.42 | $25.75 | +0.08% | 8,419,933 |
| Jun 21, 2021 | $25.13 | $25.97 | $25.04 | $25.73 | +2.39% | 9,069,425 |
| Jun 14, 2021 | $26.83 | $26.87 | $24.94 | $25.13 | -6.37% | 11,684,669 |
| Jun 7, 2021 | $26.22 | $26.86 | $25.63 | $26.84 | +2.36% | 11,192,297 |
| Jun 1, 2021 | $26.59 | $26.91 | $25.36 | $26.22 | -2.85% | 11,713,015 |
| May 24, 2021 | $26.68 | $27.51 | $26.47 | $26.99 | +1.89% | 32,979,735 |
| May 17, 2021 | $26.97 | $27.47 | $25.82 | $26.49 | -0.79% | 17,800,610 |
| May 10, 2021 | $27.30 | $27.97 | $25.76 | $26.70 | -2.70% | 16,509,492 |
| May 3, 2021 | $26.31 | $27.70 | $25.22 | $27.44 | +4.75% | 17,265,540 |
| Apr 26, 2021 | $26.89 | $26.96 | $25.96 | $26.20 | -2.00% | 15,499,983 |
| Apr 19, 2021 | $26.65 | $27.47 | $26.01 | $26.73 | +0.11% | 15,375,818 |
| Apr 12, 2021 | $26.97 | $26.97 | $26.07 | $26.70 | +0.07% | 19,887,549 |
| Apr 5, 2021 | $26.14 | $26.95 | $25.86 | $26.68 | +2.38% | 12,735,151 |
| Mar 29, 2021 | $26.02 | $26.10 | $24.83 | $26.06 | +1.30% | 14,388,530 |
| Mar 22, 2021 | $27.40 | $27.53 | $25.01 | $25.73 | -5.77% | 20,335,507 |
| Mar 15, 2021 | $26.24 | $27.68 | $25.70 | $27.30 | +4.16% | 27,343,611 |
| Mar 8, 2021 | $25.02 | $26.23 | $23.95 | $26.21 | +7.55% | 23,710,545 |
| Mar 1, 2021 | $23.80 | $25.06 | $23.14 | $24.37 | +3.92% | 21,291,229 |
| Feb 22, 2021 | $22.48 | $24.15 | $22.29 | $23.45 | +4.22% | 24,150,419 |
| Feb 16, 2021 | $23.61 | $24.22 | $22.43 | $22.50 | -5.14% | 18,437,229 |
| Feb 8, 2021 | $21.27 | $24.06 | $21.27 | $23.72 | +11.78% | 18,687,594 |
| Feb 1, 2021 | $19.33 | $22.25 | $18.72 | $21.22 | +9.38% | 17,591,593 |
| Jan 25, 2021 | $18.42 | $20.05 | $18.29 | $19.40 | +4.47% | 16,696,210 |
| Jan 19, 2021 | $18.79 | $19.45 | $18.52 | $18.57 | -0.70% | 9,347,386 |
| Jan 11, 2021 | $18.37 | $18.89 | $18.26 | $18.70 | +0.38% | 9,756,860 |
| Jan 4, 2021 | $18.04 | $19.43 | $17.75 | $18.63 | +3.67% | 12,427,407 |
| Dec 28, 2020 | $17.93 | $18.31 | $17.76 | $17.97 | +0.84% | 6,069,142 |
| Dec 21, 2020 | $17.18 | $17.94 | $17.15 | $17.82 | +2.71% | 11,646,131 |
| Dec 14, 2020 | $18.10 | $18.20 | $17.27 | $17.35 | -3.40% | 19,664,583 |
| Dec 7, 2020 | $18.52 | $18.63 | $17.92 | $17.96 | -3.83% | 16,429,349 |
| Nov 30, 2020 | $17.70 | $18.70 | $17.59 | $18.68 | +5.45% | 23,638,255 |
| Nov 23, 2020 | $17.69 | $18.28 | $17.55 | $17.71 | +1.08% | 7,828,456 |
| Nov 16, 2020 | $17.79 | $18.15 | $17.15 | $17.52 | +3.18% | 10,070,957 |
| Nov 9, 2020 | $15.93 | $17.21 | $15.64 | $16.98 | +12.01% | 19,222,197 |
| Nov 2, 2020 | $13.31 | $15.91 | $13.07 | $15.16 | +15.46% | 9,307,529 |
| Oct 26, 2020 | $13.78 | $13.87 | $12.79 | $13.13 | -6.08% | 9,196,033 |
| Oct 19, 2020 | $13.97 | $14.54 | $13.61 | $13.98 | -0.57% | 6,766,377 |
| Oct 12, 2020 | $14.36 | $14.60 | $13.80 | $14.06 | -1.30% | 7,670,388 |
| Oct 5, 2020 | $14.27 | $14.70 | $14.04 | $14.25 | +0.21% | 10,976,738 |
| Sep 28, 2020 | $14.35 | $14.55 | $13.78 | $14.22 | +0.82% | 9,865,247 |
| Sep 21, 2020 | $15.42 | $15.59 | $13.84 | $14.10 | -9.85% | 15,843,957 |
| Sep 14, 2020 | $15.17 | $15.90 | $14.86 | $15.64 | +3.85% | 18,127,270 |
| Sep 8, 2020 | $14.85 | $15.23 | $14.62 | $15.06 | +0.74% | 7,825,996 |
| Aug 31, 2020 | $15.32 | $15.45 | $14.66 | $14.95 | -2.00% | 11,515,560 |
| Aug 24, 2020 | $14.85 | $15.28 | $14.74 | $15.26 | +4.41% | 7,382,335 |
| Aug 17, 2020 | $15.33 | $15.41 | $14.57 | $14.61 | -4.70% | 10,119,622 |
| Aug 10, 2020 | $14.34 | $15.46 | $14.34 | $15.33 | +6.94% | 15,439,705 |
| Aug 3, 2020 | $12.78 | $14.36 | $12.64 | $14.34 | +12.70% | 10,480,605 |
| Jul 27, 2020 | $12.72 | $12.97 | $12.57 | $12.72 | +0.08% | 6,528,765 |
| Jul 20, 2020 | $12.75 | $13.05 | $12.61 | $12.71 | -0.86% | 6,133,897 |
| Jul 13, 2020 | $12.03 | $12.89 | $11.80 | $12.82 | +7.19% | 9,333,120 |
| Jul 6, 2020 | $12.25 | $12.46 | $11.57 | $11.96 | -0.58% | 8,296,158 |
| Jun 29, 2020 | $11.61 | $12.33 | $11.38 | $12.03 | +4.79% | 7,268,501 |
| Jun 22, 2020 | $11.78 | $12.21 | $11.24 | $11.48 | -3.20% | 10,924,909 |
| Jun 15, 2020 | $11.34 | $12.37 | $11.26 | $11.86 | +1.19% | 15,276,420 |
| Jun 8, 2020 | $12.95 | $13.38 | $11.38 | $11.72 | -9.53% | 10,419,192 |
| Jun 1, 2020 | $12.26 | $13.32 | $12.05 | $12.96 | +5.76% | 18,723,004 |
| May 26, 2020 | $11.94 | $12.29 | $11.73 | $12.25 | +6.34% | 13,986,983 |
| May 18, 2020 | $11.35 | $11.58 | $11.06 | $11.52 | +5.98% | 9,594,614 |
| May 11, 2020 | $10.78 | $10.99 | $10.07 | $10.87 | -0.55% | 15,128,458 |
| May 4, 2020 | $9.34 | $11.06 | $9.20 | $10.93 | +15.36% | 12,915,102 |
| Apr 27, 2020 | $8.87 | $10.59 | $8.87 | $9.48 | +7.30% | 14,392,830 |
| Apr 20, 2020 | $8.74 | $8.92 | $8.26 | $8.83 | -0.79% | 10,813,237 |
| Apr 13, 2020 | $9.47 | $9.60 | $8.40 | $8.90 | -6.22% | 11,861,152 |
| Apr 6, 2020 | $8.57 | $9.61 | $8.49 | $9.49 | +16.01% | 17,741,927 |
| Mar 30, 2020 | $8.47 | $9.33 | $7.90 | $8.18 | -4.10% | 20,211,800 |
| Mar 23, 2020 | $9.11 | $9.40 | $7.97 | $8.53 | -5.43% | 17,948,355 |
| Mar 16, 2020 | $10.56 | $11.48 | $8.92 | $9.02 | -13.85% | 26,111,412 |
| Mar 9, 2020 | $10.26 | $10.83 | $9.11 | $10.47 | -4.99% | 27,552,748 |
| Mar 2, 2020 | $12.12 | $12.75 | $10.58 | $11.02 | -8.74% | 19,381,929 |
| Feb 24, 2020 | $13.99 | $14.14 | $11.51 | $12.08 | -15.79% | 24,228,176 |
| Feb 18, 2020 | $14.56 | $14.79 | $14.30 | $14.34 | -1.78% | 7,005,054 |
| Feb 10, 2020 | $14.19 | $14.62 | $13.63 | $14.60 | +2.89% | 11,058,154 |
| Feb 3, 2020 | $13.74 | $14.57 | $13.57 | $14.19 | +4.19% | 17,964,932 |
| Jan 27, 2020 | $13.70 | $13.86 | $13.18 | $13.62 | -2.30% | 16,290,981 |
| Jan 21, 2020 | $14.77 | $14.88 | $13.92 | $13.94 | -6.51% | 7,917,751 |
| Jan 13, 2020 | $14.38 | $15.07 | $14.24 | $14.91 | +3.90% | 9,003,419 |
| Jan 6, 2020 | $14.34 | $14.68 | $14.20 | $14.35 | -0.35% | 9,004,519 |
| Dec 30, 2019 | $14.13 | $14.45 | $13.95 | $14.40 | +1.77% | 7,052,853 |
| Dec 23, 2019 | $14.27 | $14.27 | $13.89 | $14.15 | +1.43% | 3,880,282 |
| Dec 16, 2019 | $13.66 | $14.08 | $13.62 | $13.95 | +2.65% | 15,583,039 |
| Dec 9, 2019 | $13.19 | $13.84 | $13.14 | $13.59 | +2.88% | 11,732,186 |
| Dec 2, 2019 | $12.86 | $13.26 | $12.53 | $13.21 | +2.56% | 12,959,442 |
| Nov 25, 2019 | $12.79 | $13.22 | $12.69 | $12.88 | +1.34% | 9,737,476 |
| Nov 18, 2019 | $12.93 | $13.05 | $12.51 | $12.71 | -2.16% | 10,544,248 |
| Nov 11, 2019 | $12.78 | $13.26 | $12.70 | $12.99 | +0.70% | 18,576,316 |
| Nov 4, 2019 | $13.82 | $13.94 | $12.62 | $12.90 | -6.25% | 16,574,181 |
| Oct 28, 2019 | $13.85 | $14.07 | $13.44 | $13.76 | -0.29% | 7,526,025 |
| Oct 21, 2019 | $13.53 | $14.17 | $13.52 | $13.80 | +2.45% | 10,202,280 |
| Oct 14, 2019 | $13.53 | $13.82 | $12.84 | $13.47 | -0.22% | 13,229,759 |
| Oct 7, 2019 | $13.79 | $13.86 | $12.89 | $13.50 | -2.60% | 9,759,640 |
| Sep 30, 2019 | $13.92 | $14.19 | $13.47 | $13.86 | 0.00% | 10,140,614 |
| Sep 23, 2019 | $13.88 | $14.12 | $13.67 | $13.86 | -0.57% | 8,820,054 |
| Sep 16, 2019 | $14.49 | $14.50 | $13.80 | $13.94 | -4.19% | 13,569,216 |
| Sep 9, 2019 | $14.04 | $14.66 | $14.04 | $14.55 | +3.12% | 12,096,286 |
| Sep 3, 2019 | $13.65 | $14.20 | $13.49 | $14.11 | +2.62% | 8,561,167 |
| Aug 26, 2019 | $13.63 | $13.94 | $13.46 | $13.75 | +1.55% | 7,959,795 |
| Aug 19, 2019 | $14.00 | $14.26 | $13.52 | $13.54 | -1.60% | 12,503,405 |
| Aug 12, 2019 | $13.75 | $14.35 | $13.34 | $13.76 | +0.44% | 18,474,456 |
| Aug 5, 2019 | $12.82 | $13.77 | $12.49 | $13.70 | +5.55% | 21,918,508 |
| Jul 29, 2019 | $13.40 | $13.47 | $12.85 | $12.98 | -3.35% | 14,051,308 |
| Jul 22, 2019 | $13.14 | $13.65 | $13.11 | $13.43 | +2.21% | 13,580,871 |
| Jul 15, 2019 | $13.30 | $13.67 | $12.97 | $13.14 | -1.28% | 15,480,683 |
| Jul 8, 2019 | $13.38 | $13.48 | $13.19 | $13.31 | -1.11% | 11,497,813 |
| Jul 1, 2019 | $13.73 | $13.79 | $13.36 | $13.46 | -0.22% | 8,808,992 |
| Jun 24, 2019 | $13.50 | $13.58 | $13.24 | $13.49 | -0.30% | 16,892,534 |
| Jun 17, 2019 | $11.85 | $13.69 | $11.85 | $13.53 | +14.37% | 32,386,998 |
| Jun 10, 2019 | $11.81 | $11.87 | $11.69 | $11.83 | +0.94% | 12,261,167 |
| Jun 3, 2019 | $11.36 | $11.75 | $11.35 | $11.72 | +2.90% | 21,754,634 |
| May 28, 2019 | $11.81 | $11.85 | $11.35 | $11.39 | -3.31% | 9,812,865 |
| May 20, 2019 | $11.62 | $11.91 | $11.56 | $11.78 | +3.24% | 12,467,020 |
| May 13, 2019 | $11.66 | $11.82 | $11.31 | $11.41 | -4.12% | 11,351,387 |
| May 6, 2019 | $12.18 | $12.26 | $11.22 | $11.90 | -3.57% | 18,360,070 |
| Apr 29, 2019 | $12.45 | $12.60 | $12.16 | $12.34 | -0.96% | 12,442,094 |
| Apr 22, 2019 | $12.49 | $12.59 | $12.23 | $12.46 | -0.48% | 13,047,160 |
| Apr 15, 2019 | $12.66 | $12.84 | $12.33 | $12.52 | -1.03% | 10,439,569 |
| Apr 8, 2019 | $12.57 | $12.70 | $12.46 | $12.65 | +0.80% | 7,359,847 |
| Apr 1, 2019 | $12.52 | $12.68 | $12.41 | $12.55 | +0.88% | 13,319,571 |
| Mar 25, 2019 | $12.63 | $12.70 | $12.21 | $12.44 | -1.50% | 19,048,824 |
| Mar 18, 2019 | $12.64 | $12.97 | $12.36 | $12.63 | -0.08% | 18,980,145 |
| Mar 11, 2019 | $12.87 | $13.08 | $12.56 | $12.64 | -1.25% | 13,862,403 |
| Mar 4, 2019 | $13.35 | $13.41 | $12.68 | $12.80 | -3.40% | 10,703,014 |
| Feb 25, 2019 | $13.11 | $13.28 | $12.89 | $13.25 | +2.08% | 14,853,083 |
| Feb 19, 2019 | $12.74 | $13.05 | $12.71 | $12.98 | +1.80% | 12,808,792 |
| Feb 11, 2019 | $12.54 | $12.79 | $12.10 | $12.75 | +2.33% | 10,799,453 |
| Feb 4, 2019 | $12.73 | $13.13 | $12.19 | $12.46 | -2.20% | 14,922,210 |
| Jan 28, 2019 | $12.62 | $12.87 | $12.51 | $12.74 | +0.39% | 11,144,867 |
| Jan 22, 2019 | $12.46 | $12.79 | $11.99 | $12.69 | +1.36% | 10,628,372 |
| Jan 14, 2019 | $12.52 | $12.56 | $12.21 | $12.52 | +2.29% | 7,975,215 |
| Jan 7, 2019 | $11.73 | $12.32 | $11.67 | $12.24 | +3.99% | 9,007,754 |
| Dec 31, 2018 | $11.30 | $11.80 | $11.11 | $11.77 | +4.62% | 8,235,713 |
| Dec 24, 2018 | $11.01 | $11.39 | $10.65 | $11.25 | +1.90% | 9,879,637 |
| Dec 17, 2018 | $12.26 | $12.36 | $11.02 | $11.04 | -9.88% | 20,022,683 |
| Dec 10, 2018 | $12.36 | $13.01 | $12.11 | $12.25 | -0.89% | 14,581,323 |
| Dec 3, 2018 | $13.19 | $13.43 | $12.27 | $12.36 | -4.78% | 12,742,630 |
| Nov 26, 2018 | $12.76 | $13.37 | $12.72 | $12.98 | +2.93% | 15,633,963 |
| Nov 19, 2018 | $13.56 | $13.58 | $12.50 | $12.61 | -7.07% | 13,101,870 |
| Nov 12, 2018 | $14.23 | $14.27 | $13.41 | $13.57 | -4.71% | 17,044,012 |
| Nov 5, 2018 | $13.17 | $14.38 | $12.88 | $14.24 | +8.12% | 26,158,367 |
| Oct 29, 2018 | $12.79 | $13.33 | $12.38 | $13.17 | +3.95% | 24,176,035 |
| Oct 22, 2018 | $13.18 | $13.20 | $12.55 | $12.67 | -3.50% | 24,499,905 |
| Oct 15, 2018 | $12.74 | $13.38 | $12.66 | $13.13 | +2.42% | 15,518,921 |
| Oct 8, 2018 | $13.24 | $13.52 | $12.60 | $12.82 | -3.54% | 31,939,004 |
| Oct 1, 2018 | $13.22 | $13.50 | $13.00 | $13.29 | +0.76% | 28,010,403 |
| Sep 24, 2018 | $12.70 | $13.22 | $12.63 | $13.19 | +2.97% | 26,374,474 |
| Sep 17, 2018 | $12.54 | $12.81 | $12.24 | $12.81 | +2.97% | 21,885,056 |
| Sep 10, 2018 | $12.70 | $12.75 | $12.33 | $12.44 | -1.74% | 13,641,919 |
| Sep 4, 2018 | $13.31 | $13.31 | $12.43 | $12.66 | -3.14% | 13,839,814 |
| Aug 27, 2018 | $13.40 | $13.50 | $13.00 | $13.07 | -2.46% | 13,413,374 |
| Aug 20, 2018 | $13.38 | $13.75 | $13.27 | $13.40 | -3.60% | 17,565,491 |
| Aug 13, 2018 | $13.40 | $13.99 | $13.33 | $13.90 | +5.30% | 22,264,734 |
| Aug 6, 2018 | $15.05 | $15.44 | $13.00 | $13.20 | -12.47% | 14,028,404 |
| Jul 30, 2018 | $14.89 | $15.13 | $14.79 | $15.08 | +1.28% | 8,348,132 |
| Jul 23, 2018 | $15.31 | $15.50 | $14.85 | $14.89 | -2.55% | 6,624,590 |
| Jul 16, 2018 | $15.61 | $15.66 | $15.27 | $15.28 | -1.99% | 8,722,210 |
| Jul 9, 2018 | $15.44 | $15.81 | $15.38 | $15.59 | +1.23% | 8,093,011 |
| Jul 2, 2018 | $15.44 | $15.49 | $15.06 | $15.40 | -0.65% | 6,624,283 |
| Jun 25, 2018 | $15.81 | $15.88 | $15.35 | $15.50 | -2.02% | 8,147,884 |
| Jun 18, 2018 | $15.90 | $16.12 | $15.73 | $15.82 | -1.00% | 8,649,795 |
| Jun 11, 2018 | $15.79 | $16.35 | $15.74 | $15.98 | +1.01% | 9,790,337 |
| Jun 4, 2018 | $15.30 | $15.86 | $15.22 | $15.82 | +4.01% | 7,198,501 |
| May 29, 2018 | $15.46 | $15.62 | $14.97 | $15.21 | -2.37% | 8,885,652 |
| May 21, 2018 | $15.67 | $15.80 | $15.40 | $15.58 | -0.32% | 6,921,835 |
| May 14, 2018 | $15.43 | $15.99 | $15.41 | $15.63 | +2.96% | 13,288,288 |
| May 7, 2018 | $16.16 | $16.65 | $15.18 | $15.18 | -5.95% | 10,680,764 |
| Apr 30, 2018 | $16.06 | $16.16 | $15.55 | $16.14 | +0.81% | 8,092,339 |
| Apr 23, 2018 | $16.18 | $16.29 | $15.75 | $16.01 | -0.99% | 5,135,576 |
| Apr 16, 2018 | $15.81 | $16.23 | $15.73 | $16.17 | +2.86% | 9,168,969 |
| Apr 9, 2018 | $15.55 | $16.15 | $15.51 | $15.72 | +1.42% | 7,647,219 |
| Apr 2, 2018 | $15.76 | $15.94 | $15.20 | $15.50 | -1.90% | 9,388,238 |
| Mar 26, 2018 | $15.74 | $15.95 | $15.34 | $15.80 | +1.54% | 9,145,252 |
| Mar 19, 2018 | $16.55 | $16.65 | $15.56 | $15.56 | -6.27% | 10,163,945 |
| Mar 12, 2018 | $16.51 | $16.68 | $16.27 | $16.60 | +0.79% | 6,938,108 |
| Mar 5, 2018 | $15.79 | $16.47 | $15.76 | $16.47 | +3.78% | 7,983,856 |
| Feb 26, 2018 | $16.53 | $16.67 | $15.64 | $15.87 | -3.82% | 11,788,700 |
| Feb 20, 2018 | $16.15 | $16.51 | $15.93 | $16.50 | +1.48% | 9,251,495 |
| Feb 12, 2018 | $15.91 | $16.49 | $15.67 | $16.26 | +3.11% | 12,308,642 |
| Feb 5, 2018 | $16.40 | $16.59 | $15.22 | $15.77 | -3.90% | 16,842,112 |
| Jan 29, 2018 | $17.10 | $17.24 | $16.39 | $16.41 | -4.26% | 9,473,305 |
| Jan 22, 2018 | $17.16 | $17.19 | $16.92 | $17.14 | -0.46% | 7,354,452 |
| Jan 16, 2018 | $17.20 | $17.29 | $16.94 | $17.22 | +0.41% | 8,222,198 |
| Jan 8, 2018 | $16.80 | $17.22 | $16.67 | $17.15 | +2.08% | 12,246,244 |
| Jan 2, 2018 | $16.30 | $17.10 | $16.23 | $16.80 | +3.64% | 9,428,803 |
| Dec 26, 2017 | $16.42 | $16.48 | $16.17 | $16.21 | -1.28% | 4,496,175 |
| Dec 18, 2017 | $16.11 | $16.50 | $16.07 | $16.42 | +2.50% | 14,159,806 |
| Dec 11, 2017 | $16.56 | $16.75 | $16.00 | $16.02 | -3.20% | 17,296,980 |
| Dec 4, 2017 | $16.26 | $16.87 | $16.20 | $16.55 | +2.16% | 14,099,225 |
| Nov 27, 2017 | $15.76 | $16.43 | $15.65 | $16.20 | +2.73% | 14,545,915 |
| Nov 20, 2017 | $15.83 | $15.87 | $15.62 | $15.77 | -0.44% | 7,961,029 |
| Nov 13, 2017 | $15.10 | $15.93 | $15.00 | $15.84 | +4.90% | 13,088,786 |
| Nov 6, 2017 | $13.89 | $15.79 | $13.84 | $15.10 | +8.87% | 16,087,150 |
| Oct 30, 2017 | $13.68 | $13.87 | $13.58 | $13.87 | +1.31% | 8,935,271 |
| Oct 23, 2017 | $13.72 | $13.82 | $13.49 | $13.69 | -0.15% | 7,109,143 |
| Oct 16, 2017 | $13.68 | $13.78 | $13.55 | $13.71 | +0.22% | 7,373,466 |
| Oct 9, 2017 | $13.27 | $13.74 | $13.14 | $13.68 | +2.93% | 7,404,306 |
| Oct 2, 2017 | $13.29 | $13.46 | $13.19 | $13.29 | +0.23% | 6,966,596 |
| Sep 25, 2017 | $13.05 | $13.35 | $13.01 | $13.26 | +1.77% | 7,012,520 |
| Sep 18, 2017 | $13.14 | $13.22 | $12.96 | $13.03 | -0.46% | 7,387,796 |
| Sep 11, 2017 | $13.23 | $13.41 | $12.84 | $13.09 | -0.38% | 10,957,191 |
| Sep 5, 2017 | $13.45 | $13.58 | $13.11 | $13.14 | -2.30% | 8,869,698 |
| Aug 28, 2017 | $13.37 | $13.52 | $13.16 | $13.45 | +0.22% | 7,515,334 |
| Aug 21, 2017 | $13.21 | $13.47 | $13.07 | $13.42 | +1.13% | 7,066,762 |
| Aug 14, 2017 | $13.54 | $13.61 | $13.05 | $13.27 | -1.19% | 9,099,659 |
| Aug 7, 2017 | $14.12 | $14.43 | $13.40 | $13.43 | -4.89% | 9,324,962 |
| Jul 31, 2017 | $14.43 | $14.46 | $14.10 | $14.12 | -1.88% | 6,260,444 |
| Jul 24, 2017 | $13.95 | $14.49 | $13.83 | $14.39 | +3.30% | 5,744,848 |
| Jul 17, 2017 | $13.57 | $14.08 | $13.52 | $13.93 | +2.65% | 7,422,567 |
| Jul 10, 2017 | $13.28 | $13.62 | $13.07 | $13.57 | +1.88% | 8,883,291 |
| Jul 3, 2017 | $13.74 | $13.92 | $13.18 | $13.32 | -2.77% | 6,675,384 |
| Jun 26, 2017 | $13.61 | $13.92 | $13.35 | $13.70 | +0.81% | 7,483,427 |
| Jun 19, 2017 | $13.75 | $13.85 | $13.30 | $13.59 | -1.02% | 5,973,470 |
| Jun 12, 2017 | $13.65 | $13.84 | $13.44 | $13.73 | +0.59% | 9,779,138 |
| Jun 5, 2017 | $13.61 | $13.68 | $13.18 | $13.65 | +0.52% | 8,831,382 |
| May 30, 2017 | $13.32 | $13.64 | $13.10 | $13.58 | +1.19% | 7,150,394 |
| May 22, 2017 | $12.86 | $13.43 | $12.71 | $13.42 | +4.68% | 7,170,601 |
| May 15, 2017 | $12.78 | $12.96 | $12.51 | $12.82 | +0.87% | 10,338,490 |
| May 8, 2017 | $12.70 | $13.30 | $12.26 | $12.71 | +0.16% | 13,967,028 |
| May 1, 2017 | $12.75 | $12.86 | $12.43 | $12.69 | -0.24% | 7,708,664 |
| Apr 24, 2017 | $13.05 | $13.14 | $12.59 | $12.72 | -1.32% | 7,985,905 |
| Apr 17, 2017 | $12.39 | $13.01 | $12.19 | $12.89 | +4.54% | 9,843,283 |
| Apr 10, 2017 | $12.51 | $12.63 | $12.32 | $12.33 | -1.44% | 7,091,357 |
| Apr 3, 2017 | $12.96 | $13.19 | $12.50 | $12.51 | -3.77% | 11,272,320 |
| Mar 27, 2017 | $12.50 | $13.31 | $12.50 | $13.00 | +3.59% | 9,916,379 |
| Mar 20, 2017 | $12.67 | $12.76 | $12.43 | $12.55 | -0.79% | 8,517,530 |
| Mar 13, 2017 | $12.25 | $13.07 | $12.20 | $12.65 | +2.18% | 9,335,778 |
| Mar 6, 2017 | $12.78 | $13.34 | $12.22 | $12.38 | -4.03% | 9,980,565 |
| Feb 27, 2017 | $13.13 | $13.17 | $12.74 | $12.90 | -1.53% | 10,172,523 |
| Feb 21, 2017 | $13.08 | $13.47 | $12.95 | $13.10 | +0.15% | 11,060,453 |
| Feb 13, 2017 | $13.37 | $13.48 | $12.87 | $13.08 | -1.58% | 14,820,966 |
| Feb 6, 2017 | $12.26 | $13.42 | $12.00 | $13.29 | +8.31% | 12,191,690 |
| Jan 30, 2017 | $12.33 | $12.41 | $12.08 | $12.27 | -0.73% | 9,462,750 |
| Jan 23, 2017 | $11.97 | $12.37 | $11.88 | $12.36 | +3.26% | 8,200,037 |
| Jan 17, 2017 | $11.97 | $12.26 | $11.89 | $11.97 | -0.66% | 8,724,726 |
| Jan 9, 2017 | $11.90 | $12.18 | $11.86 | $12.05 | +1.01% | 12,085,418 |
| Jan 3, 2017 | $11.55 | $12.00 | $11.51 | $11.93 | +4.10% | 7,376,992 |
| Dec 27, 2016 | $11.74 | $11.92 | $11.42 | $11.46 | -2.30% | 6,975,132 |
| Dec 19, 2016 | $11.65 | $11.81 | $11.56 | $11.73 | +1.03% | 8,014,199 |
| Dec 12, 2016 | $12.04 | $12.15 | $11.53 | $11.61 | -3.65% | 15,552,185 |
| Dec 5, 2016 | $11.72 | $12.13 | $11.58 | $12.05 | +3.34% | 15,534,679 |
| Nov 28, 2016 | $11.76 | $12.02 | $11.44 | $11.66 | -1.19% | 15,093,477 |
| Nov 21, 2016 | $12.01 | $12.01 | $11.63 | $11.80 | -0.59% | 7,401,010 |
| Nov 14, 2016 | $12.17 | $12.32 | $11.79 | $11.87 | – | 18,298,234 |
Seasonality
NWSA 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 | 4.7% | -0.5% | -2.2% | -0.0% | 2.7% | 1.4% | 2.3% | 1.6% | -2.2% | -0.3% | 7.1% | 0.5% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 3.5% | -10.1% | 3.1% | 5.6% | -0.8% | -4.9% | 11.0% | 11.4% | -6.4% | 1.6% | ||
| 2025 | 2.1% | 1.8% | -4.5% | -0.4% | 4.1% | 5.2% | -1.3% | 0.3% | 4.8% | -13.7% | -3.1% | 1.7% |
| 2024 | 0.4% | 9.1% | -2.2% | -9.1% | 14.2% | 1.4% | 0.0% | 2.7% | -5.6% | 2.3% | 7.7% | -6.2% |
| 2023 | 11.3% | -15.4% | 1.3% | 2.0% | 4.0% | 6.5% | 1.6% | 8.4% | -6.2% | 3.1% | 6.6% | 11.4% |
| 2022 | -0.3% | 0.4% | -0.3% | -10.3% | -12.4% | -10.5% | 10.0% | -1.3% | -10.2% | 11.6% | 13.5% | -5.0% |
| 2021 | 8.0% | 20.9% | 8.9% | 3.0% | 3.0% | -4.5% | -4.4% | -8.8% | 5.2% | -2.7% | -5.6% | 3.2% |
| 2020 | -3.7% | -11.3% | -24.9% | 10.4% | 23.6% | -3.2% | 7.3% | 18.9% | -6.7% | -6.3% | 34.4% | 1.8% |
| 2019 | 13.0% | 1.5% | -3.7% | -0.2% | -8.3% | 18.4% | -2.4% | 4.5% | 1.9% | -1.5% | -6.1% | 9.8% |
| 2018 | 5.6% | -5.7% | -1.5% | 1.1% | -5.9% | 3.1% | -2.8% | -13.3% | 1.7% | 0.0% | -1.6% | -12.6% |
| 2017 | 7.2% | 4.3% | 2.2% | -2.2% | 5.2% | 2.4% | 4.5% | -6.6% | -0.1% | 3.0% | 18.3% | 0.3% |