New York Times Co (NYT) stock
NYTNYSENewspapers: Publishing or Publishing & PrintingFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 20/3029% above fair value
$70.17+0.75 (+1.08%)
Close on Oct 30, 2026Market cap $11.32BP/E 29.4Yield 1.03%
Price history
New York Times share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$70.17
+1.08% on the day
52-week range
$56.01 – $87.10
-19.4% from the high
Change over 52 weeks
+23.5%
From $56.82 on Oct 30, 2025
Average volume
2.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $69.66 | $71.51 | $68.72 | $70.17 | +0.85% | 10,817,020 |
| Oct 19, 2026 | $67.49 | $69.98 | $67.20 | $69.58 | +2.66% | 7,859,422 |
| Oct 12, 2026 | $66.85 | $69.81 | $65.89 | $67.78 | +2.20% | 8,576,704 |
| Oct 5, 2026 | $62.61 | $66.96 | $62.01 | $66.32 | +5.77% | 9,698,300 |
| Sep 28, 2026 | $63.78 | $64.80 | $58.95 | $62.70 | -1.77% | 15,605,293 |
| Sep 21, 2026 | $70.52 | $70.78 | $61.80 | $63.83 | -9.09% | 26,655,506 |
| Sep 14, 2026 | $67.96 | $73.45 | $67.89 | $70.21 | +4.98% | 19,219,016 |
| Sep 8, 2026 | $66.72 | $67.99 | $65.73 | $66.88 | -0.59% | 9,664,793 |
| Aug 31, 2026 | $67.92 | $68.69 | $66.39 | $67.28 | -1.29% | 9,035,505 |
| Aug 24, 2026 | $65.71 | $69.68 | $65.71 | $68.16 | +3.76% | 8,307,227 |
| Aug 17, 2026 | $64.59 | $66.62 | $64.09 | $65.69 | +1.39% | 7,652,599 |
| Aug 10, 2026 | $63.70 | $65.27 | $63.15 | $64.79 | +1.97% | 9,485,239 |
| Aug 3, 2026 | $73.89 | $77.38 | $63.05 | $63.54 | -15.16% | 21,596,501 |
| Jul 27, 2026 | $72.41 | $78.04 | $72.11 | $74.89 | +4.52% | 8,356,074 |
| Jul 20, 2026 | $75.91 | $76.73 | $70.08 | $71.65 | -5.64% | 7,517,781 |
| Jul 13, 2026 | $75.48 | $77.52 | $72.71 | $75.93 | +1.29% | 7,496,696 |
| Jul 6, 2026 | $73.61 | $75.23 | $72.36 | $74.96 | +1.50% | 6,415,327 |
| Jun 29, 2026 | $71.10 | $73.95 | $69.52 | $73.85 | +4.19% | 7,456,706 |
| Jun 22, 2026 | $72.81 | $73.48 | $68.52 | $70.88 | -2.98% | 10,261,782 |
| Jun 15, 2026 | $73.76 | $75.74 | $72.37 | $73.06 | -0.44% | 8,588,554 |
| Jun 8, 2026 | $76.25 | $76.81 | $72.21 | $73.38 | -4.55% | 9,687,986 |
| Jun 1, 2026 | $75.10 | $77.04 | $73.73 | $76.88 | +2.22% | 7,214,154 |
| May 26, 2026 | $74.41 | $75.99 | $73.69 | $75.21 | +0.33% | 6,971,082 |
| May 18, 2026 | $74.63 | $77.29 | $72.97 | $74.96 | +0.64% | 8,006,077 |
| May 11, 2026 | $79.30 | $79.96 | $74.11 | $74.48 | -6.21% | 8,338,494 |
| May 4, 2026 | $78.30 | $87.00 | $77.14 | $79.41 | +0.88% | 14,587,355 |
| Apr 27, 2026 | $80.86 | $81.89 | $77.62 | $78.72 | -2.68% | 10,027,209 |
| Apr 20, 2026 | $79.29 | $82.24 | $79.10 | $80.89 | +1.77% | 9,136,825 |
| Apr 13, 2026 | $78.92 | $81.73 | $75.98 | $79.48 | +0.59% | 11,802,375 |
| Apr 6, 2026 | $85.40 | $87.10 | $78.77 | $79.01 | -7.80% | 11,027,260 |
| Mar 30, 2026 | $83.40 | $86.17 | $83.00 | $85.69 | +3.50% | 6,265,927 |
| Mar 23, 2026 | $80.50 | $85.61 | $79.29 | $82.79 | +2.25% | 11,206,598 |
| Mar 16, 2026 | $79.64 | $82.31 | $79.64 | $80.97 | +2.09% | 12,462,245 |
| Mar 9, 2026 | $80.04 | $81.14 | $77.69 | $79.31 | -1.40% | 9,787,601 |
| Mar 2, 2026 | $79.38 | $82.74 | $77.85 | $80.44 | +0.81% | 14,589,641 |
| Feb 23, 2026 | $77.95 | $79.91 | $73.72 | $79.79 | +2.31% | 11,978,146 |
| Feb 17, 2026 | $73.46 | $78.25 | $72.79 | $77.99 | +6.92% | 9,657,359 |
| Feb 9, 2026 | $67.90 | $74.00 | $67.90 | $72.94 | +7.09% | 16,399,804 |
| Feb 2, 2026 | $73.35 | $74.04 | $58.87 | $68.11 | -7.09% | 25,529,270 |
| Jan 26, 2026 | $72.50 | $73.80 | $71.96 | $73.31 | +1.45% | 7,456,302 |
| Jan 20, 2026 | $71.63 | $72.30 | $69.91 | $72.26 | +1.08% | 5,448,793 |
| Jan 12, 2026 | $71.17 | $72.32 | $70.19 | $71.49 | +0.59% | 5,781,888 |
| Jan 5, 2026 | $69.27 | $71.90 | $69.12 | $71.07 | +1.79% | 8,079,278 |
| Dec 29, 2025 | $70.16 | $70.67 | $68.69 | $69.82 | -0.48% | 5,246,116 |
| Dec 22, 2025 | $70.79 | $71.23 | $69.94 | $70.16 | -0.89% | 5,012,320 |
| Dec 15, 2025 | $68.05 | $71.07 | $66.87 | $70.79 | +4.15% | 13,723,086 |
| Dec 8, 2025 | $64.55 | $68.48 | $63.98 | $67.97 | +4.97% | 8,878,676 |
| Dec 1, 2025 | $64.20 | $65.36 | $63.83 | $64.75 | +0.39% | 8,985,673 |
| Nov 24, 2025 | $63.60 | $65.33 | $63.58 | $64.50 | +0.62% | 6,278,651 |
| Nov 17, 2025 | $64.08 | $65.14 | $62.79 | $64.10 | +0.25% | 8,827,033 |
| Nov 10, 2025 | $61.25 | $64.75 | $61.25 | $63.94 | +4.22% | 10,626,062 |
| Nov 3, 2025 | $56.76 | $61.50 | $56.48 | $61.35 | +7.65% | 15,895,073 |
| Oct 27, 2025 | $57.00 | $57.62 | $55.93 | $56.99 | -0.04% | 6,604,910 |
| Oct 20, 2025 | $56.38 | $57.83 | $55.69 | $57.01 | +1.46% | 6,412,778 |
| Oct 13, 2025 | $54.74 | $56.50 | $54.10 | $56.19 | +2.80% | 6,905,326 |
| Oct 6, 2025 | $55.77 | $55.93 | $54.45 | $54.66 | -1.74% | 6,082,177 |
| Sep 29, 2025 | $58.43 | $58.43 | $54.92 | $55.63 | -4.40% | 7,508,205 |
| Sep 22, 2025 | $58.35 | $58.78 | $57.13 | $58.19 | -0.38% | 7,059,808 |
| Sep 15, 2025 | $58.82 | $59.52 | $57.16 | $58.41 | -0.88% | 9,300,727 |
| Sep 8, 2025 | $58.80 | $59.11 | $57.13 | $58.93 | -0.10% | 6,604,377 |
| Sep 2, 2025 | $59.38 | $59.55 | $57.80 | $58.99 | -1.42% | 6,077,836 |
| Aug 25, 2025 | $59.85 | $60.30 | $59.31 | $59.84 | +0.08% | 6,538,425 |
| Aug 18, 2025 | $60.23 | $60.46 | $59.16 | $59.79 | -0.62% | 7,644,076 |
| Aug 11, 2025 | $57.69 | $61.12 | $57.06 | $60.16 | +4.64% | 9,752,534 |
| Aug 4, 2025 | $52.47 | $62.24 | $52.43 | $57.49 | +9.94% | 19,405,806 |
| Jul 28, 2025 | $52.50 | $52.85 | $51.03 | $52.29 | -0.63% | 9,241,273 |
| Jul 21, 2025 | $53.28 | $54.05 | $52.21 | $52.62 | -1.28% | 9,591,694 |
| Jul 14, 2025 | $55.76 | $56.35 | $52.87 | $53.30 | -4.75% | 9,693,500 |
| Jul 7, 2025 | $57.10 | $57.31 | $55.72 | $55.96 | -2.03% | 7,429,310 |
| Jun 30, 2025 | $55.75 | $57.34 | $55.34 | $57.12 | +2.72% | 5,521,943 |
| Jun 23, 2025 | $54.52 | $56.00 | $54.07 | $55.61 | +2.06% | 8,084,861 |
| Jun 16, 2025 | $55.78 | $56.27 | $52.81 | $54.49 | -2.03% | 7,442,227 |
| Jun 9, 2025 | $55.71 | $55.97 | $54.93 | $55.62 | -0.36% | 5,437,564 |
| Jun 2, 2025 | $56.88 | $57.18 | $55.34 | $55.82 | -2.28% | 5,646,203 |
| May 26, 2025 | $54.53 | $57.28 | $54.42 | $57.12 | +3.09% | 8,683,242 |
| May 19, 2025 | $55.53 | $55.92 | $54.42 | $55.41 | -0.97% | 6,980,156 |
| May 12, 2025 | $54.71 | $56.01 | $53.55 | $55.95 | +4.38% | 6,498,731 |
| May 5, 2025 | $52.01 | $53.81 | $51.31 | $53.60 | +2.47% | 12,194,557 |
| Apr 28, 2025 | $51.35 | $52.63 | $50.78 | $52.31 | +2.15% | 7,655,036 |
| Apr 21, 2025 | $49.08 | $51.61 | $48.52 | $51.21 | +3.94% | 7,688,356 |
| Apr 14, 2025 | $48.85 | $49.41 | $48.23 | $49.27 | +1.63% | 5,249,407 |
| Apr 7, 2025 | $46.86 | $48.93 | $44.83 | $48.48 | +2.21% | 10,145,516 |
| Mar 31, 2025 | $48.85 | $50.35 | $46.99 | $47.43 | -3.18% | 8,940,008 |
| Mar 24, 2025 | $49.09 | $49.86 | $48.53 | $48.99 | +0.62% | 7,142,857 |
| Mar 17, 2025 | $48.89 | $49.66 | $47.99 | $48.69 | -0.41% | 10,535,605 |
| Mar 10, 2025 | $48.96 | $50.15 | $46.97 | $48.89 | -0.67% | 9,346,835 |
| Mar 3, 2025 | $48.00 | $49.39 | $46.18 | $49.22 | +2.35% | 11,331,468 |
| Feb 24, 2025 | $48.15 | $48.82 | $47.29 | $48.09 | +0.12% | 9,738,608 |
| Feb 18, 2025 | $49.91 | $50.20 | $47.77 | $48.03 | -3.46% | 7,295,346 |
| Feb 10, 2025 | $48.94 | $50.90 | $48.50 | $49.75 | +1.86% | 9,062,290 |
| Feb 3, 2025 | $53.51 | $56.11 | $48.06 | $48.84 | -10.06% | 16,057,630 |
| Jan 27, 2025 | $53.22 | $54.80 | $53.09 | $54.30 | +1.15% | 7,975,829 |
| Jan 21, 2025 | $52.15 | $53.72 | $52.13 | $53.68 | +3.51% | 6,247,218 |
| Jan 13, 2025 | $50.40 | $52.70 | $50.32 | $51.86 | +2.09% | 6,612,541 |
| Jan 6, 2025 | $52.99 | $53.42 | $50.70 | $50.80 | -3.95% | 5,225,409 |
| Dec 30, 2024 | $52.83 | $53.10 | $51.59 | $52.89 | -0.56% | 4,613,176 |
| Dec 23, 2024 | $52.72 | $53.75 | $52.43 | $53.19 | +0.61% | 2,788,152 |
| Dec 16, 2024 | $55.29 | $56.12 | $52.75 | $52.87 | -3.99% | 9,940,829 |
| Dec 9, 2024 | $56.33 | $58.16 | $54.57 | $55.07 | -2.06% | 6,272,614 |
| Dec 2, 2024 | $54.07 | $56.32 | $53.36 | $56.23 | +3.63% | 7,010,248 |
| Nov 25, 2024 | $54.50 | $55.46 | $53.83 | $54.26 | +0.18% | 4,985,838 |
| Nov 18, 2024 | $52.42 | $54.41 | $51.59 | $54.16 | +3.24% | 8,074,262 |
| Nov 11, 2024 | $56.56 | $56.56 | $52.44 | $52.46 | -6.79% | 6,186,549 |
| Nov 4, 2024 | $55.12 | $56.68 | $52.17 | $56.28 | -0.97% | 9,652,588 |
| Oct 28, 2024 | $55.65 | $57.08 | $55.09 | $56.83 | +2.53% | 4,789,968 |
| Oct 21, 2024 | $55.35 | $55.57 | $54.12 | $55.43 | 0.00% | 4,743,516 |
| Oct 14, 2024 | $55.52 | $56.23 | $54.91 | $55.43 | -0.02% | 4,122,298 |
| Oct 7, 2024 | $55.07 | $55.91 | $53.88 | $55.44 | +0.51% | 3,276,682 |
| Sep 30, 2024 | $55.52 | $55.90 | $54.28 | $55.16 | -0.29% | 3,621,462 |
| Sep 23, 2024 | $54.74 | $56.36 | $54.52 | $55.32 | +1.52% | 3,923,880 |
| Sep 16, 2024 | $53.67 | $56.03 | $53.56 | $54.49 | +1.77% | 5,272,419 |
| Sep 9, 2024 | $53.15 | $53.75 | $52.23 | $53.54 | +1.04% | 4,009,026 |
| Sep 3, 2024 | $54.67 | $54.90 | $52.81 | $52.99 | -3.53% | 3,016,026 |
| Aug 26, 2024 | $55.12 | $55.60 | $54.23 | $54.93 | -0.20% | 3,443,478 |
| Aug 19, 2024 | $54.15 | $55.27 | $54.05 | $55.04 | +1.40% | 2,555,767 |
| Aug 12, 2024 | $54.06 | $55.54 | $53.79 | $54.28 | +0.57% | 4,386,686 |
| Aug 5, 2024 | $50.73 | $56.49 | $50.37 | $53.97 | +3.75% | 7,731,588 |
| Jul 29, 2024 | $54.08 | $54.38 | $51.62 | $52.02 | -3.43% | 4,900,597 |
| Jul 22, 2024 | $52.51 | $55.63 | $52.32 | $53.87 | +2.82% | 6,315,710 |
| Jul 15, 2024 | $53.00 | $54.36 | $52.10 | $52.39 | -1.00% | 7,591,282 |
| Jul 8, 2024 | $52.25 | $53.29 | $51.61 | $52.92 | +1.24% | 5,017,319 |
| Jul 1, 2024 | $51.44 | $52.58 | $51.05 | $52.27 | +2.07% | 3,282,510 |
| Jun 24, 2024 | $50.99 | $51.42 | $49.72 | $51.21 | +0.57% | 5,324,694 |
| Jun 17, 2024 | $49.51 | $50.94 | $49.33 | $50.92 | +2.48% | 3,918,708 |
| Jun 10, 2024 | $50.11 | $51.18 | $49.34 | $49.69 | -1.17% | 4,871,237 |
| Jun 3, 2024 | $51.56 | $51.98 | $50.24 | $50.28 | -1.80% | 3,873,184 |
| May 28, 2024 | $49.80 | $51.22 | $49.30 | $51.20 | +2.63% | 4,413,804 |
| May 20, 2024 | $48.73 | $50.26 | $48.27 | $49.89 | +2.21% | 4,539,853 |
| May 13, 2024 | $48.27 | $49.12 | $47.57 | $48.81 | +1.73% | 5,437,891 |
| May 6, 2024 | $45.35 | $48.43 | $44.70 | $47.98 | +6.53% | 9,277,369 |
| Apr 29, 2024 | $43.44 | $45.33 | $42.71 | $45.04 | +4.33% | 5,740,201 |
| Apr 22, 2024 | $42.82 | $43.55 | $42.33 | $43.17 | +1.34% | 4,918,898 |
| Apr 15, 2024 | $42.59 | $43.19 | $41.55 | $42.60 | +0.42% | 4,947,657 |
| Apr 8, 2024 | $43.11 | $43.89 | $42.41 | $42.42 | -1.71% | 5,511,789 |
| Apr 1, 2024 | $43.05 | $43.63 | $42.24 | $43.16 | -0.14% | 5,454,893 |
| Mar 25, 2024 | $43.78 | $44.22 | $42.88 | $43.22 | -1.03% | 3,726,137 |
| Mar 18, 2024 | $43.68 | $44.26 | $43.03 | $43.67 | +0.14% | 5,024,736 |
| Mar 11, 2024 | $43.35 | $44.69 | $43.21 | $43.61 | +0.74% | 8,164,199 |
| Mar 4, 2024 | $43.54 | $43.88 | $42.05 | $43.29 | +0.32% | 7,235,784 |
| Feb 26, 2024 | $43.55 | $44.55 | $42.97 | $43.15 | -0.92% | 6,787,142 |
| Feb 20, 2024 | $43.73 | $43.95 | $42.46 | $43.55 | -0.64% | 4,447,299 |
| Feb 12, 2024 | $43.95 | $45.05 | $43.22 | $43.83 | -0.16% | 6,847,437 |
| Feb 5, 2024 | $48.34 | $48.67 | $43.35 | $43.90 | -9.73% | 10,693,857 |
| Jan 29, 2024 | $49.00 | $49.87 | $48.26 | $48.63 | -1.14% | 5,911,409 |
| Jan 22, 2024 | $48.14 | $49.71 | $47.67 | $49.19 | +2.48% | 4,341,403 |
| Jan 16, 2024 | $49.00 | $49.14 | $46.69 | $48.00 | -2.34% | 6,603,178 |
| Jan 8, 2024 | $46.70 | $49.32 | $46.61 | $49.15 | +5.77% | 6,457,204 |
| Jan 2, 2024 | $48.60 | $48.90 | $46.30 | $46.47 | -5.14% | 5,534,353 |
| Dec 26, 2023 | $45.97 | $49.54 | $45.63 | $48.99 | +6.52% | 5,585,040 |
| Dec 18, 2023 | $45.76 | $46.48 | $45.32 | $45.99 | +0.86% | 6,534,741 |
| Dec 11, 2023 | $46.78 | $47.95 | $45.21 | $45.60 | -2.31% | 8,101,772 |
| Dec 4, 2023 | $47.60 | $48.88 | $46.66 | $46.68 | -1.46% | 5,047,111 |
| Nov 27, 2023 | $45.26 | $48.04 | $45.20 | $47.37 | +4.20% | 5,943,816 |
| Nov 20, 2023 | $44.64 | $45.76 | $44.55 | $45.46 | +1.77% | 2,144,765 |
| Nov 13, 2023 | $43.44 | $44.95 | $42.63 | $44.67 | +2.50% | 5,609,967 |
| Nov 6, 2023 | $41.88 | $45.33 | $41.02 | $43.58 | +3.74% | 9,190,004 |
| Oct 30, 2023 | $39.92 | $42.60 | $39.79 | $42.01 | +5.13% | 5,530,242 |
| Oct 23, 2023 | $41.78 | $42.01 | $39.73 | $39.96 | -4.38% | 6,369,989 |
| Oct 16, 2023 | $42.81 | $43.90 | $41.00 | $41.79 | -1.99% | 7,429,416 |
| Oct 9, 2023 | $40.89 | $43.29 | $40.74 | $42.64 | +3.92% | 4,240,099 |
| Oct 2, 2023 | $41.34 | $42.07 | $40.49 | $41.03 | -0.41% | 6,760,931 |
| Sep 25, 2023 | $41.28 | $41.79 | $40.32 | $41.20 | -0.39% | 4,578,877 |
| Sep 18, 2023 | $42.40 | $42.65 | $41.28 | $41.36 | -2.57% | 4,918,810 |
| Sep 11, 2023 | $44.29 | $44.99 | $42.12 | $42.45 | -4.05% | 5,332,598 |
| Sep 5, 2023 | $43.95 | $44.89 | $43.23 | $44.24 | -0.11% | 3,491,658 |
| Aug 28, 2023 | $42.61 | $44.80 | $42.49 | $44.29 | +3.97% | 4,713,328 |
| Aug 21, 2023 | $43.00 | $43.31 | $41.98 | $42.60 | -1.07% | 4,578,473 |
| Aug 14, 2023 | $44.29 | $44.47 | $41.75 | $43.06 | -2.91% | 10,764,878 |
| Aug 7, 2023 | $40.40 | $45.30 | $40.40 | $44.35 | +10.08% | 10,424,738 |
| Jul 31, 2023 | $40.40 | $40.93 | $39.84 | $40.29 | +0.17% | 4,511,861 |
| Jul 24, 2023 | $40.66 | $41.17 | $39.80 | $40.22 | -1.13% | 3,699,103 |
| Jul 17, 2023 | $41.50 | $42.87 | $40.54 | $40.68 | -1.98% | 4,726,939 |
| Jul 10, 2023 | $39.72 | $42.16 | $39.72 | $41.50 | +3.91% | 4,568,957 |
| Jul 3, 2023 | $39.32 | $40.28 | $39.28 | $39.94 | +1.42% | 2,572,785 |
| Jun 26, 2023 | $37.71 | $39.83 | $37.66 | $39.38 | +4.76% | 4,478,189 |
| Jun 20, 2023 | $37.25 | $37.96 | $36.92 | $37.59 | -0.08% | 3,519,167 |
| Jun 12, 2023 | $36.74 | $37.91 | $36.54 | $37.62 | +2.17% | 5,121,084 |
| Jun 5, 2023 | $36.65 | $37.42 | $36.17 | $36.82 | -0.22% | 3,272,281 |
| May 30, 2023 | $36.04 | $37.26 | $35.06 | $36.90 | +2.73% | 4,769,989 |
| May 22, 2023 | $35.94 | $36.71 | $35.71 | $35.92 | -0.31% | 4,605,373 |
| May 15, 2023 | $36.49 | $36.80 | $35.79 | $36.03 | -1.77% | 5,587,369 |
| May 8, 2023 | $40.07 | $40.41 | $35.29 | $36.68 | -8.21% | 10,562,872 |
| May 1, 2023 | $39.85 | $40.47 | $38.69 | $39.96 | +0.53% | 3,382,542 |
| Apr 24, 2023 | $39.72 | $39.98 | $38.82 | $39.75 | -0.25% | 3,160,786 |
| Apr 17, 2023 | $39.87 | $40.50 | $39.31 | $39.85 | -0.08% | 3,404,299 |
| Apr 10, 2023 | $38.67 | $40.05 | $38.67 | $39.88 | +2.47% | 3,220,864 |
| Apr 3, 2023 | $38.69 | $39.10 | $38.33 | $38.92 | +0.10% | 3,184,895 |
| Mar 27, 2023 | $37.27 | $38.90 | $37.00 | $38.88 | +5.17% | 5,042,076 |
| Mar 20, 2023 | $36.92 | $39.24 | $36.68 | $36.97 | +0.30% | 5,317,909 |
| Mar 13, 2023 | $36.13 | $37.17 | $35.77 | $36.86 | +1.04% | 6,159,536 |
| Mar 6, 2023 | $39.45 | $39.48 | $35.94 | $36.48 | -7.27% | 5,051,002 |
| Feb 27, 2023 | $39.13 | $39.41 | $38.22 | $39.34 | +0.74% | 4,782,179 |
| Feb 21, 2023 | $40.00 | $40.73 | $38.63 | $39.05 | -3.34% | 4,553,836 |
| Feb 13, 2023 | $39.59 | $40.63 | $39.15 | $40.40 | +2.33% | 4,876,354 |
| Feb 6, 2023 | $36.45 | $42.40 | $35.88 | $39.48 | +7.69% | 10,591,408 |
| Jan 30, 2023 | $34.50 | $37.14 | $34.41 | $36.66 | +5.77% | 4,738,586 |
| Jan 23, 2023 | $33.58 | $35.15 | $33.41 | $34.66 | +3.43% | 3,742,438 |
| Jan 17, 2023 | $33.99 | $34.70 | $32.76 | $33.51 | -1.73% | 3,032,806 |
| Jan 9, 2023 | $33.96 | $34.80 | $33.65 | $34.10 | +0.89% | 3,845,121 |
| Jan 3, 2023 | $32.71 | $34.13 | $32.48 | $33.80 | +4.13% | 3,136,746 |
| Dec 27, 2022 | $33.00 | $33.00 | $31.90 | $32.46 | -1.76% | 2,851,456 |
| Dec 19, 2022 | $32.49 | $33.21 | $31.67 | $33.04 | +1.88% | 4,790,838 |
| Dec 12, 2022 | $34.96 | $35.26 | $31.46 | $32.43 | -6.92% | 6,811,176 |
| Dec 5, 2022 | $35.26 | $35.26 | $34.03 | $34.84 | -1.61% | 4,088,852 |
| Nov 28, 2022 | $34.75 | $36.95 | $34.75 | $35.41 | +0.97% | 4,205,655 |
| Nov 21, 2022 | $35.53 | $35.53 | $34.42 | $35.07 | -1.74% | 2,843,748 |
| Nov 14, 2022 | $36.39 | $36.85 | $35.38 | $35.69 | -1.82% | 4,703,107 |
| Nov 7, 2022 | $33.33 | $36.38 | $33.12 | $36.35 | +10.05% | 8,199,913 |
| Oct 31, 2022 | $28.97 | $33.45 | $28.51 | $33.03 | +13.94% | 12,155,178 |
| Oct 24, 2022 | $29.45 | $30.22 | $28.16 | $28.99 | -0.89% | 8,241,309 |
| Oct 17, 2022 | $29.90 | $31.20 | $28.63 | $29.25 | -0.44% | 6,014,031 |
| Oct 10, 2022 | $29.63 | $30.28 | $28.32 | $29.38 | 0.00% | 5,219,069 |
| Oct 3, 2022 | $29.15 | $30.47 | $28.63 | $29.38 | +2.19% | 9,603,444 |
| Sep 26, 2022 | $27.90 | $29.49 | $27.59 | $28.75 | +2.79% | 5,956,676 |
| Sep 19, 2022 | $29.67 | $30.22 | $27.84 | $27.97 | -6.52% | 5,514,949 |
| Sep 12, 2022 | $32.00 | $32.13 | $29.80 | $29.92 | -5.85% | 6,587,037 |
| Sep 6, 2022 | $30.79 | $31.81 | $29.51 | $31.78 | +3.69% | 3,505,807 |
| Aug 29, 2022 | $30.90 | $31.34 | $30.03 | $30.65 | -1.61% | 4,551,896 |
| Aug 22, 2022 | $31.59 | $32.14 | $31.01 | $31.15 | -2.99% | 3,569,032 |
| Aug 15, 2022 | $33.70 | $33.91 | $31.81 | $32.11 | -4.83% | 11,318,660 |
| Aug 8, 2022 | $31.26 | $35.45 | $30.46 | $33.74 | +8.87% | 14,161,337 |
| Aug 1, 2022 | $31.69 | $32.00 | $29.07 | $30.99 | -3.00% | 10,959,918 |
| Jul 25, 2022 | $30.88 | $32.06 | $29.59 | $31.95 | +3.03% | 5,571,691 |
| Jul 18, 2022 | $29.81 | $31.25 | $29.53 | $31.01 | +4.69% | 6,064,891 |
| Jul 11, 2022 | $29.21 | $29.62 | $28.12 | $29.62 | +0.41% | 4,147,710 |
| Jul 5, 2022 | $28.30 | $29.87 | $27.82 | $29.50 | +3.15% | 3,323,895 |
| Jun 27, 2022 | $29.82 | $30.33 | $27.63 | $28.60 | -3.57% | 6,552,444 |
| Jun 21, 2022 | $29.78 | $30.38 | $28.16 | $29.66 | -0.13% | 7,028,995 |
| Jun 13, 2022 | $32.08 | $32.08 | $27.85 | $29.70 | -9.34% | 15,633,826 |
| Jun 6, 2022 | $34.65 | $34.76 | $32.51 | $32.76 | -4.38% | 4,243,072 |
| May 31, 2022 | $34.47 | $35.10 | $33.90 | $34.26 | -0.52% | 4,770,300 |
| May 23, 2022 | $34.37 | $34.63 | $32.01 | $34.44 | +0.41% | 5,675,964 |
| May 16, 2022 | $33.17 | $34.62 | $32.92 | $34.30 | +2.27% | 7,068,893 |
| May 9, 2022 | $33.70 | $34.37 | $31.68 | $33.54 | -2.39% | 8,315,050 |
| May 2, 2022 | $38.81 | $40.31 | $33.59 | $34.36 | -10.33% | 12,659,052 |
| Apr 25, 2022 | $40.00 | $40.39 | $38.13 | $38.32 | -5.34% | 6,616,224 |
| Apr 18, 2022 | $43.95 | $44.49 | $40.36 | $40.48 | -7.79% | 4,746,511 |
| Apr 11, 2022 | $44.87 | $46.21 | $43.77 | $43.90 | -2.96% | 2,432,885 |
| Apr 4, 2022 | $45.97 | $47.11 | $44.57 | $45.24 | -1.76% | 3,622,235 |
| Mar 28, 2022 | $46.91 | $47.67 | $44.86 | $46.05 | -2.15% | 5,440,545 |
| Mar 21, 2022 | $45.07 | $47.31 | $43.88 | $47.06 | +4.55% | 5,646,283 |
| Mar 14, 2022 | $45.04 | $45.44 | $42.92 | $45.01 | -0.77% | 6,623,509 |
| Mar 7, 2022 | $45.76 | $47.40 | $43.66 | $45.36 | -1.43% | 9,534,293 |
| Feb 28, 2022 | $43.55 | $47.13 | $42.79 | $46.02 | +5.12% | 9,412,725 |
| Feb 22, 2022 | $41.07 | $43.89 | $39.55 | $43.78 | +5.65% | 5,881,742 |
| Feb 14, 2022 | $41.71 | $43.26 | $41.14 | $41.44 | -0.62% | 5,919,056 |
| Feb 7, 2022 | $41.69 | $42.55 | $40.48 | $41.70 | -0.07% | 5,458,524 |
| Jan 31, 2022 | $38.88 | $44.13 | $38.64 | $41.73 | +7.77% | 11,090,441 |
| Jan 24, 2022 | $39.70 | $39.70 | $37.27 | $38.72 | -2.66% | 5,382,436 |
| Jan 18, 2022 | $42.45 | $42.77 | $39.54 | $39.78 | -7.57% | 7,766,967 |
| Jan 10, 2022 | $42.51 | $44.68 | $42.07 | $43.04 | +0.77% | 6,911,800 |
| Jan 3, 2022 | $48.26 | $48.42 | $42.34 | $42.71 | -11.57% | 9,225,834 |
| Dec 27, 2021 | $47.61 | $48.61 | $47.20 | $48.30 | +1.94% | 3,157,841 |
| Dec 20, 2021 | $45.30 | $47.42 | $44.85 | $47.38 | +3.86% | 3,188,104 |
| Dec 13, 2021 | $44.80 | $46.06 | $43.96 | $45.62 | +1.47% | 6,068,264 |
| Dec 6, 2021 | $45.51 | $47.55 | $44.54 | $44.96 | -5.29% | 4,230,618 |
| Nov 29, 2021 | $47.64 | $48.13 | $45.45 | $47.47 | +0.25% | 6,439,271 |
| Nov 22, 2021 | $46.88 | $47.59 | $45.35 | $47.35 | +1.35% | 5,423,072 |
| Nov 15, 2021 | $48.01 | $48.62 | $46.66 | $46.72 | -2.46% | 5,261,962 |
| Nov 8, 2021 | $50.48 | $50.48 | $47.34 | $47.90 | -4.47% | 5,889,226 |
| Nov 1, 2021 | $54.78 | $56.19 | $49.27 | $50.14 | -8.15% | 9,032,868 |
| Oct 25, 2021 | $54.89 | $55.22 | $53.49 | $54.59 | -0.75% | 6,973,227 |
| Oct 18, 2021 | $52.81 | $55.92 | $52.80 | $55.00 | +3.54% | 6,667,120 |
| Oct 11, 2021 | $52.89 | $54.83 | $51.41 | $53.12 | +0.19% | 5,176,079 |
| Oct 4, 2021 | $49.50 | $53.33 | $48.73 | $53.02 | +6.87% | 5,602,260 |
| Sep 27, 2021 | $51.28 | $51.70 | $48.61 | $49.61 | -3.39% | 3,756,974 |
| Sep 20, 2021 | $47.85 | $51.72 | $47.63 | $51.35 | +5.51% | 6,967,740 |
| Sep 13, 2021 | $50.81 | $50.92 | $48.48 | $48.67 | -3.72% | 12,637,244 |
| Sep 7, 2021 | $51.67 | $52.02 | $50.01 | $50.55 | -2.26% | 6,494,044 |
| Aug 30, 2021 | $50.64 | $52.81 | $50.10 | $51.72 | +1.93% | 7,234,078 |
| Aug 23, 2021 | $49.80 | $51.12 | $49.73 | $50.74 | +1.87% | 5,552,713 |
| Aug 16, 2021 | $47.80 | $49.93 | $47.31 | $49.81 | +3.97% | 5,445,426 |
| Aug 9, 2021 | $47.87 | $48.54 | $46.99 | $47.91 | +0.27% | 4,531,052 |
| Aug 2, 2021 | $43.90 | $48.75 | $42.83 | $47.78 | +9.14% | 12,018,920 |
| Jul 26, 2021 | $43.14 | $45.16 | $42.95 | $43.78 | +1.30% | 6,991,171 |
| Jul 19, 2021 | $42.62 | $43.35 | $41.68 | $43.22 | +1.19% | 6,553,539 |
| Jul 12, 2021 | $43.04 | $43.35 | $42.47 | $42.71 | -1.29% | 4,358,163 |
| Jul 6, 2021 | $43.90 | $44.08 | $42.17 | $43.27 | -1.59% | 3,598,053 |
| Jun 28, 2021 | $44.34 | $44.93 | $43.33 | $43.97 | -0.34% | 6,925,024 |
| Jun 21, 2021 | $40.98 | $44.20 | $40.83 | $44.12 | +7.82% | 7,530,125 |
| Jun 14, 2021 | $41.37 | $41.66 | $39.73 | $40.92 | -1.30% | 9,620,193 |
| Jun 7, 2021 | $41.81 | $42.59 | $41.37 | $41.46 | -0.84% | 5,677,577 |
| Jun 1, 2021 | $42.80 | $43.33 | $41.67 | $41.81 | -2.36% | 5,698,739 |
| May 24, 2021 | $42.01 | $43.74 | $41.70 | $42.82 | +2.56% | 8,615,726 |
| May 17, 2021 | $42.76 | $43.33 | $41.65 | $41.75 | -2.77% | 7,212,207 |
| May 10, 2021 | $44.90 | $45.90 | $42.02 | $42.94 | -4.83% | 10,357,472 |
| May 3, 2021 | $45.82 | $46.89 | $41.62 | $45.12 | -0.64% | 16,479,826 |
| Apr 26, 2021 | $47.25 | $47.59 | $45.00 | $45.41 | -3.87% | 9,268,016 |
| Apr 19, 2021 | $49.00 | $49.59 | $47.20 | $47.24 | -3.71% | 8,262,248 |
| Apr 12, 2021 | $48.42 | $49.66 | $47.71 | $49.06 | +1.43% | 7,511,453 |
| Apr 5, 2021 | $50.49 | $50.91 | $47.30 | $48.37 | -4.20% | 6,355,386 |
| Mar 29, 2021 | $49.08 | $51.88 | $47.54 | $50.49 | +3.38% | 7,399,345 |
| Mar 22, 2021 | $50.06 | $50.45 | $46.70 | $48.84 | -2.18% | 11,632,082 |
| Mar 15, 2021 | $50.79 | $51.62 | $48.29 | $49.93 | -1.50% | 9,431,618 |
| Mar 8, 2021 | $50.15 | $51.57 | $49.22 | $50.69 | -0.06% | 6,324,491 |
| Mar 1, 2021 | $51.90 | $55.80 | $49.11 | $50.72 | -0.88% | 7,210,458 |
| Feb 22, 2021 | $50.63 | $54.27 | $50.08 | $51.17 | +0.35% | 7,444,407 |
| Feb 16, 2021 | $49.16 | $51.02 | $48.48 | $50.99 | +4.25% | 5,082,975 |
| Feb 8, 2021 | $51.14 | $51.24 | $48.14 | $48.91 | -3.74% | 7,183,553 |
| Feb 1, 2021 | $49.67 | $52.71 | $48.53 | $50.81 | +2.46% | 9,600,092 |
| Jan 25, 2021 | $50.50 | $58.73 | $49.52 | $49.59 | -0.54% | 21,598,628 |
| Jan 19, 2021 | $49.69 | $50.58 | $47.53 | $49.86 | +1.71% | 3,470,589 |
| Jan 11, 2021 | $47.61 | $49.98 | $45.96 | $49.02 | +2.04% | 5,798,400 |
| Jan 4, 2021 | $51.99 | $52.01 | $46.98 | $48.04 | -7.20% | 7,785,602 |
| Dec 28, 2020 | $51.44 | $52.11 | $51.00 | $51.77 | +0.82% | 3,405,429 |
| Dec 21, 2020 | $48.66 | $51.45 | $48.27 | $51.35 | +4.86% | 5,176,517 |
| Dec 14, 2020 | $51.03 | $51.28 | $48.69 | $48.97 | -3.68% | 8,705,874 |
| Dec 7, 2020 | $47.11 | $52.40 | $46.06 | $50.84 | +7.55% | 11,772,067 |
| Nov 30, 2020 | $42.35 | $47.51 | $42.17 | $47.27 | +12.28% | 9,912,053 |
| Nov 23, 2020 | $40.91 | $42.16 | $40.18 | $42.10 | +3.82% | 7,428,720 |
| Nov 16, 2020 | $39.78 | $42.33 | $39.36 | $40.55 | +2.01% | 9,849,780 |
| Nov 9, 2020 | $40.82 | $41.78 | $37.21 | $39.75 | +0.48% | 18,234,890 |
| Nov 2, 2020 | $40.20 | $41.71 | $38.84 | $39.56 | -0.25% | 14,935,203 |
| Oct 26, 2020 | $42.00 | $42.38 | $39.34 | $39.66 | -5.84% | 5,461,877 |
| Oct 19, 2020 | $44.20 | $44.76 | $41.08 | $42.12 | -4.38% | 8,937,296 |
| Oct 12, 2020 | $43.91 | $46.86 | $42.62 | $44.05 | +0.50% | 9,103,278 |
| Oct 5, 2020 | $43.74 | $46.46 | $43.64 | $43.83 | +0.85% | 8,056,024 |
| Sep 28, 2020 | $42.02 | $44.15 | $41.28 | $43.46 | +4.65% | 7,324,485 |
| Sep 21, 2020 | $41.56 | $42.86 | $41.00 | $41.53 | -0.81% | 5,654,892 |
| Sep 14, 2020 | $43.69 | $44.44 | $41.32 | $41.87 | -3.53% | 9,732,632 |
| Sep 8, 2020 | $42.80 | $44.81 | $42.43 | $43.40 | +0.16% | 5,516,342 |
| Aug 31, 2020 | $43.91 | $43.95 | $42.37 | $43.33 | -1.07% | 7,975,534 |
| Aug 24, 2020 | $43.87 | $43.87 | $42.80 | $43.80 | +0.50% | 4,304,992 |
| Aug 17, 2020 | $44.87 | $44.87 | $43.45 | $43.58 | -2.09% | 5,977,800 |
| Aug 10, 2020 | $45.64 | $46.03 | $42.79 | $44.51 | -2.41% | 8,812,586 |
| Aug 3, 2020 | $46.38 | $47.95 | $45.19 | $45.61 | -1.15% | 10,765,204 |
| Jul 27, 2020 | $45.01 | $46.34 | $44.91 | $46.14 | +2.53% | 4,151,083 |
| Jul 20, 2020 | $45.60 | $46.33 | $43.91 | $45.00 | -1.62% | 5,531,712 |
| Jul 13, 2020 | $43.56 | $45.81 | $41.89 | $45.74 | +5.78% | 6,162,272 |
| Jul 6, 2020 | $42.33 | $43.50 | $42.09 | $43.24 | +3.42% | 5,960,703 |
| Jun 29, 2020 | $41.83 | $43.15 | $41.40 | $41.81 | +0.05% | 4,748,022 |
| Jun 22, 2020 | $41.88 | $43.32 | $41.14 | $41.79 | -0.26% | 5,578,641 |
| Jun 15, 2020 | $40.09 | $43.26 | $40.09 | $41.90 | +3.30% | 7,642,487 |
| Jun 8, 2020 | $41.59 | $41.65 | $39.78 | $40.56 | -2.22% | 7,732,986 |
| Jun 1, 2020 | $39.38 | $42.06 | $39.17 | $41.48 | +5.74% | 7,439,325 |
| May 26, 2020 | $39.10 | $40.05 | $38.35 | $39.23 | +2.40% | 7,367,084 |
| May 18, 2020 | $38.02 | $39.20 | $36.11 | $38.31 | +4.16% | 10,011,116 |
| May 11, 2020 | $35.59 | $37.60 | $35.26 | $36.78 | +2.77% | 9,998,748 |
| May 4, 2020 | $32.26 | $36.03 | $31.85 | $35.79 | +10.29% | 11,039,533 |
| Apr 27, 2020 | $30.93 | $33.09 | $30.62 | $32.45 | +6.05% | 10,081,852 |
| Apr 20, 2020 | $31.04 | $31.33 | $28.50 | $30.60 | -3.38% | 5,737,467 |
| Apr 13, 2020 | $30.62 | $33.20 | $30.38 | $31.67 | +3.06% | 8,253,807 |
| Apr 6, 2020 | $29.93 | $32.77 | $29.22 | $30.73 | +7.33% | 6,782,508 |
| Mar 30, 2020 | $32.31 | $32.85 | $28.20 | $28.63 | -10.84% | 8,154,772 |
| Mar 23, 2020 | $29.11 | $34.02 | $28.10 | $32.11 | +10.00% | 7,967,978 |
| Mar 16, 2020 | $30.12 | $33.72 | $26.13 | $29.19 | -11.97% | 11,051,970 |
| Mar 9, 2020 | $36.08 | $36.27 | $27.41 | $33.16 | -11.53% | 9,936,214 |
| Mar 2, 2020 | $37.69 | $38.23 | $35.68 | $37.48 | +0.05% | 10,145,943 |
| Feb 24, 2020 | $38.25 | $38.80 | $35.96 | $37.46 | -4.46% | 7,429,551 |
| Feb 18, 2020 | $39.17 | $40.22 | $38.93 | $39.21 | -0.18% | 6,104,594 |
| Feb 10, 2020 | $37.43 | $39.62 | $37.39 | $39.28 | +4.97% | 8,198,807 |
| Feb 3, 2020 | $32.07 | $39.33 | $31.92 | $37.42 | +16.90% | 16,532,526 |
| Jan 27, 2020 | $32.16 | $33.15 | $31.72 | $32.01 | -2.05% | 5,653,249 |
| Jan 21, 2020 | $33.77 | $35.29 | $32.19 | $32.68 | -3.48% | 4,852,778 |
| Jan 13, 2020 | $31.31 | $34.02 | $31.03 | $33.86 | +8.35% | 7,629,324 |
| Jan 6, 2020 | $32.57 | $32.94 | $31.16 | $31.25 | -4.64% | 6,040,791 |
| Dec 30, 2019 | $32.00 | $32.80 | $31.86 | $32.77 | +2.25% | 3,882,711 |
| Dec 23, 2019 | $32.78 | $33.04 | $32.00 | $32.05 | -1.99% | 4,134,782 |
| Dec 16, 2019 | $32.93 | $33.58 | $32.62 | $32.70 | -0.06% | 7,139,237 |
| Dec 9, 2019 | $32.29 | $33.40 | $32.16 | $32.72 | +1.14% | 5,430,910 |
| Dec 2, 2019 | $32.25 | $32.43 | $31.05 | $32.35 | +0.31% | 8,637,427 |
| Nov 25, 2019 | $31.40 | $32.46 | $31.16 | $32.25 | +3.23% | 4,024,644 |
| Nov 18, 2019 | $31.46 | $31.94 | $30.58 | $31.24 | -1.11% | 7,219,265 |
| Nov 11, 2019 | $30.79 | $31.64 | $30.45 | $31.59 | +2.00% | 4,105,425 |
| Nov 4, 2019 | $31.32 | $32.12 | $28.61 | $30.97 | -0.55% | 12,918,765 |
| Oct 28, 2019 | $31.23 | $31.93 | $30.45 | $31.14 | -0.13% | 10,124,331 |
| Oct 21, 2019 | $29.87 | $31.55 | $29.40 | $31.18 | +4.91% | 8,208,618 |
| Oct 14, 2019 | $28.56 | $29.78 | $28.35 | $29.72 | +3.81% | 8,110,193 |
| Oct 7, 2019 | $28.90 | $29.32 | $28.01 | $28.63 | -1.31% | 5,060,688 |
| Sep 30, 2019 | $29.00 | $29.25 | $27.35 | $29.01 | +0.35% | 10,645,818 |
| Sep 23, 2019 | $28.93 | $29.80 | $28.66 | $28.91 | -0.34% | 8,463,056 |
| Sep 16, 2019 | $29.48 | $29.74 | $28.52 | $29.01 | -1.89% | 10,720,394 |
| Sep 9, 2019 | $30.50 | $30.84 | $29.48 | $29.57 | -2.57% | 7,044,886 |
| Sep 3, 2019 | $29.00 | $30.83 | $28.52 | $30.35 | +3.94% | 5,638,338 |
| Aug 26, 2019 | $28.95 | $29.70 | $28.27 | $29.20 | +2.17% | 5,826,567 |
| Aug 19, 2019 | $28.35 | $29.39 | $28.20 | $28.58 | +1.46% | 4,915,055 |
| Aug 12, 2019 | $28.39 | $29.16 | $27.38 | $28.17 | -1.43% | 12,185,239 |
| Aug 5, 2019 | $35.15 | $35.61 | $28.55 | $28.58 | -20.01% | 21,420,938 |
| Jul 29, 2019 | $35.46 | $36.25 | $34.61 | $35.73 | +0.76% | 6,721,280 |
| Jul 22, 2019 | $34.86 | $35.62 | $33.84 | $35.46 | +2.34% | 5,530,538 |
| Jul 15, 2019 | $35.61 | $35.75 | $34.52 | $34.65 | -2.39% | 5,860,207 |
| Jul 8, 2019 | $34.57 | $36.00 | $34.19 | $35.50 | +2.36% | 7,493,988 |
| Jul 1, 2019 | $33.00 | $34.68 | $32.73 | $34.68 | +6.32% | 6,661,664 |
| Jun 24, 2019 | $33.83 | $33.92 | $31.54 | $32.62 | -3.38% | 24,182,861 |
| Jun 17, 2019 | $32.70 | $34.28 | $32.37 | $33.76 | +3.49% | 8,275,748 |
| Jun 10, 2019 | $32.57 | $33.23 | $31.99 | $32.62 | +0.40% | 6,739,531 |
| Jun 3, 2019 | $31.82 | $33.32 | $31.66 | $32.49 | +2.11% | 8,892,036 |
| May 28, 2019 | $33.95 | $34.26 | $31.57 | $31.82 | -6.27% | 10,162,486 |
| May 20, 2019 | $34.37 | $34.87 | $33.62 | $33.95 | -1.39% | 5,065,054 |
| May 13, 2019 | $33.20 | $34.69 | $32.33 | $34.43 | +2.11% | 8,276,323 |
| May 6, 2019 | $33.16 | $34.83 | $32.27 | $33.72 | +0.30% | 14,142,480 |
| Apr 29, 2019 | $33.16 | $33.65 | $32.24 | $33.62 | +1.63% | 7,650,105 |
| Apr 22, 2019 | $33.54 | $33.69 | $32.25 | $33.08 | -1.66% | 9,343,103 |
| Apr 15, 2019 | $33.94 | $34.15 | $33.56 | $33.64 | -1.09% | 4,782,215 |
| Apr 8, 2019 | $33.49 | $34.31 | $33.14 | $34.01 | +1.34% | 6,744,713 |
| Apr 1, 2019 | $33.11 | $33.95 | $32.96 | $33.56 | +2.16% | 7,840,976 |
| Mar 25, 2019 | $32.58 | $33.17 | $32.24 | $32.85 | +0.77% | 10,101,115 |
| Mar 18, 2019 | $34.25 | $34.85 | $32.54 | $32.60 | -4.82% | 9,837,844 |
| Mar 11, 2019 | $33.47 | $34.68 | $33.24 | $34.25 | +2.73% | 8,407,864 |
| Mar 4, 2019 | $33.46 | $33.75 | $32.84 | $33.34 | +0.06% | 9,841,546 |
| Feb 25, 2019 | $32.61 | $33.54 | $32.21 | $33.32 | +2.68% | 10,584,989 |
| Feb 19, 2019 | $31.81 | $32.62 | $31.45 | $32.45 | +1.31% | 7,963,912 |
| Feb 11, 2019 | $31.35 | $32.25 | $30.41 | $32.03 | +2.14% | 12,430,545 |
| Feb 4, 2019 | $26.34 | $31.38 | $26.20 | $31.36 | +19.06% | 26,752,385 |
| Jan 28, 2019 | $26.05 | $26.49 | $25.58 | $26.34 | +0.92% | 9,345,883 |
| Jan 22, 2019 | $24.99 | $26.25 | $24.46 | $26.10 | +3.65% | 6,304,673 |
| Jan 14, 2019 | $24.26 | $25.78 | $24.05 | $25.18 | +3.71% | 10,086,633 |
| Jan 7, 2019 | $22.52 | $24.31 | $22.42 | $24.28 | +8.06% | 9,330,321 |
| Dec 31, 2018 | $22.62 | $22.71 | $21.34 | $22.47 | +0.31% | 7,491,397 |
| Dec 24, 2018 | $21.87 | $22.85 | $21.67 | $22.40 | +1.22% | 6,145,909 |
| Dec 17, 2018 | $24.44 | $24.44 | $22.02 | $22.13 | -9.64% | 13,450,343 |
| Dec 10, 2018 | $25.03 | $26.06 | $24.37 | $24.49 | -2.47% | 7,404,536 |
| Dec 3, 2018 | $27.23 | $27.39 | $24.90 | $25.11 | -6.41% | 9,108,444 |
| Nov 26, 2018 | $26.14 | $27.23 | $25.96 | $26.83 | +3.79% | 8,532,865 |
| Nov 19, 2018 | $26.28 | $26.40 | $24.53 | $25.85 | -1.71% | 5,997,616 |
| Nov 12, 2018 | $27.51 | $27.62 | $25.57 | $26.30 | -4.33% | 10,156,246 |
| Nov 5, 2018 | $28.12 | $28.32 | $25.67 | $27.49 | -1.22% | 12,748,218 |
| Oct 29, 2018 | $25.19 | $28.72 | $24.52 | $27.83 | +11.86% | 12,394,186 |
| Oct 22, 2018 | $26.57 | $26.91 | $24.80 | $24.88 | -6.22% | 13,584,509 |
| Oct 15, 2018 | $24.97 | $26.71 | $24.83 | $26.53 | +6.16% | 10,879,777 |
| Oct 8, 2018 | $24.30 | $25.76 | $24.29 | $24.99 | +2.84% | 17,025,758 |
| Oct 1, 2018 | $23.31 | $24.45 | $22.53 | $24.30 | +4.97% | 13,335,317 |
| Sep 24, 2018 | $23.45 | $23.55 | $22.58 | $23.15 | -1.49% | 11,512,633 |
| Sep 17, 2018 | $22.20 | $23.55 | $21.85 | $23.50 | +5.62% | 11,605,660 |
| Sep 10, 2018 | $22.85 | $23.05 | $21.45 | $22.25 | -2.63% | 11,912,934 |
| Sep 4, 2018 | $23.15 | $23.50 | $22.30 | $22.85 | -1.93% | 5,722,943 |
| Aug 27, 2018 | $23.90 | $24.18 | $22.88 | $23.30 | -1.89% | 6,144,300 |
| Aug 20, 2018 | $23.35 | $23.90 | $23.15 | $23.75 | +2.37% | 6,865,814 |
| Aug 13, 2018 | $22.60 | $23.33 | $22.40 | $23.20 | +2.43% | 8,329,216 |
| Aug 6, 2018 | $24.20 | $24.65 | $22.40 | $22.65 | -6.40% | 13,614,848 |
| Jul 30, 2018 | $23.95 | $24.80 | $23.71 | $24.20 | +0.83% | 5,936,644 |
| Jul 23, 2018 | $25.45 | $25.45 | $23.75 | $24.00 | -5.70% | 8,700,397 |
| Jul 16, 2018 | $25.60 | $25.95 | $25.35 | $25.45 | -0.59% | 5,102,932 |
| Jul 9, 2018 | $26.40 | $26.85 | $25.55 | $25.60 | -2.29% | 6,956,987 |
| Jul 2, 2018 | $25.85 | $26.30 | $25.60 | $26.20 | +1.16% | 4,025,520 |
| Jun 25, 2018 | $26.55 | $26.60 | $25.65 | $25.90 | -2.63% | 9,749,451 |
| Jun 18, 2018 | $25.15 | $26.75 | $24.75 | $26.60 | +4.93% | 10,884,699 |
| Jun 11, 2018 | $23.40 | $25.40 | $23.40 | $25.35 | +8.10% | 13,389,954 |
| Jun 4, 2018 | $23.10 | $23.60 | $22.85 | $23.45 | +1.96% | 7,662,805 |
| May 29, 2018 | $23.15 | $23.30 | $22.45 | $23.00 | -1.50% | 6,392,099 |
| May 21, 2018 | $23.90 | $24.50 | $22.95 | $23.35 | -2.71% | 10,541,662 |
| May 14, 2018 | $22.65 | $24.10 | $22.50 | $24.00 | +5.96% | 13,077,943 |
| May 7, 2018 | $22.65 | $23.40 | $22.35 | $22.65 | -0.66% | 8,397,214 |
| Apr 30, 2018 | $22.90 | $23.65 | $21.80 | $22.80 | +2.70% | 16,057,418 |
| Apr 23, 2018 | $22.30 | $22.80 | $22.00 | $22.20 | -0.22% | 12,602,364 |
| Apr 16, 2018 | $23.10 | $23.25 | $22.10 | $22.25 | -1.98% | 11,958,400 |
| Apr 9, 2018 | $23.70 | $23.75 | $22.40 | $22.70 | -3.81% | 12,129,098 |
| Apr 2, 2018 | $24.05 | $24.05 | $22.90 | $23.60 | -2.07% | 16,264,308 |
| Mar 26, 2018 | $23.40 | $24.15 | $23.05 | $24.10 | +4.33% | 8,186,625 |
| Mar 19, 2018 | $23.80 | $24.10 | $22.93 | $23.10 | -3.55% | 10,010,922 |
| Mar 12, 2018 | $24.65 | $25.40 | $23.90 | $23.95 | -3.23% | 9,825,662 |
| Mar 5, 2018 | $24.60 | $24.80 | $23.75 | $24.75 | +0.61% | 7,629,744 |
| Feb 26, 2018 | $25.40 | $25.70 | $23.60 | $24.60 | -2.77% | 10,645,583 |
| Feb 20, 2018 | $24.70 | $25.65 | $24.70 | $25.30 | +1.00% | 8,640,881 |
| Feb 12, 2018 | $24.25 | $25.30 | $23.80 | $25.05 | +3.94% | 14,977,515 |
| Feb 5, 2018 | $22.80 | $25.70 | $21.25 | $24.10 | +4.78% | 21,765,023 |
| Jan 29, 2018 | $22.90 | $24.20 | $22.73 | $23.00 | +0.22% | 11,484,154 |
| Jan 22, 2018 | $21.65 | $23.00 | $21.25 | $22.95 | +4.79% | 17,892,311 |
| Jan 16, 2018 | $20.30 | $21.98 | $19.55 | $21.90 | +8.15% | 11,726,085 |
| Jan 8, 2018 | $18.70 | $20.35 | $18.50 | $20.25 | +8.00% | 10,604,739 |
| Jan 2, 2018 | $18.60 | $19.05 | $18.15 | $18.75 | +1.35% | 5,217,308 |
| Dec 26, 2017 | $18.50 | $18.80 | $18.45 | $18.50 | 0.00% | 3,767,808 |
| Dec 18, 2017 | $18.65 | $18.85 | $18.30 | $18.50 | -0.80% | 6,091,574 |
| Dec 11, 2017 | $17.85 | $18.73 | $17.83 | $18.65 | +5.07% | 10,216,447 |
| Dec 4, 2017 | $18.90 | $19.00 | $17.50 | $17.75 | -4.83% | 18,386,089 |
| Nov 27, 2017 | $18.25 | $18.95 | $17.95 | $18.65 | +2.19% | 5,675,111 |
| Nov 20, 2017 | $17.65 | $18.30 | $17.55 | $18.25 | +3.40% | 2,684,289 |
| Nov 13, 2017 | $17.65 | $17.85 | $17.10 | $17.65 | -0.56% | 5,404,135 |
| Nov 6, 2017 | $17.45 | $17.80 | $16.95 | $17.75 | +1.72% | 6,646,302 |
| Oct 30, 2017 | $19.30 | $19.80 | $17.35 | $17.45 | -9.82% | 11,079,430 |
| Oct 23, 2017 | $19.50 | $19.80 | $18.90 | $19.35 | -0.51% | 5,678,608 |
| Oct 16, 2017 | $19.20 | $19.50 | $18.85 | $19.45 | +1.57% | 5,806,029 |
| Oct 9, 2017 | $19.65 | $19.75 | $19.00 | $19.15 | -2.54% | 4,626,658 |
| Oct 2, 2017 | $19.60 | $20.10 | $19.45 | $19.65 | +0.26% | 4,586,668 |
| Sep 25, 2017 | $19.45 | $19.85 | $19.35 | $19.60 | +0.77% | 4,457,858 |
| Sep 18, 2017 | $19.20 | $19.55 | $19.20 | $19.45 | +1.30% | 4,371,647 |
| Sep 11, 2017 | $19.05 | $19.25 | $18.85 | $19.20 | +0.79% | 5,174,426 |
| Sep 5, 2017 | $18.85 | $19.10 | $18.50 | $19.05 | +1.06% | 4,797,924 |
| Aug 28, 2017 | $18.30 | $18.90 | $18.20 | $18.85 | +3.29% | 4,121,259 |
| Aug 21, 2017 | $18.25 | $18.50 | $18.03 | $18.25 | -0.54% | 3,642,510 |
| Aug 14, 2017 | $18.50 | $18.50 | $17.80 | $18.35 | -0.27% | 7,199,880 |
| Aug 7, 2017 | $19.15 | $19.40 | $18.00 | $18.40 | -3.92% | 5,432,112 |
| Jul 31, 2017 | $19.25 | $19.30 | $18.55 | $19.15 | -0.78% | 5,657,827 |
| Jul 24, 2017 | $18.10 | $20.15 | $18.03 | $19.30 | +6.63% | 9,359,052 |
| Jul 17, 2017 | $17.65 | $18.15 | $17.48 | $18.10 | +2.84% | 4,426,979 |
| Jul 10, 2017 | $17.40 | $17.70 | $17.30 | $17.60 | +0.28% | 4,672,157 |
| Jul 3, 2017 | $17.65 | $17.80 | $17.35 | $17.55 | -0.85% | 4,211,999 |
| Jun 26, 2017 | $17.60 | $18.00 | $17.15 | $17.70 | +0.28% | 6,177,252 |
| Jun 19, 2017 | $17.80 | $17.85 | $17.25 | $17.65 | -0.28% | 7,150,223 |
| Jun 12, 2017 | $17.75 | $18.00 | $17.40 | $17.70 | 0.00% | 5,980,060 |
| Jun 5, 2017 | $17.65 | $17.85 | $17.20 | $17.70 | +0.57% | 4,852,959 |
| May 30, 2017 | $17.30 | $17.80 | $17.20 | $17.60 | +2.03% | 5,684,867 |
| May 22, 2017 | $17.30 | $17.50 | $17.15 | $17.25 | -0.58% | 4,925,688 |
| May 15, 2017 | $17.20 | $17.40 | $16.68 | $17.35 | +0.87% | 7,838,288 |
| May 8, 2017 | $16.85 | $17.45 | $16.78 | $17.20 | +1.47% | 6,928,527 |
| May 1, 2017 | $14.45 | $17.10 | $14.23 | $16.95 | +17.30% | 11,637,521 |
| Apr 24, 2017 | $14.90 | $15.10 | $14.20 | $14.45 | -1.70% | 3,520,086 |
| Apr 17, 2017 | $14.30 | $14.95 | $14.20 | $14.70 | +3.16% | 3,553,703 |
| Apr 10, 2017 | $14.45 | $14.70 | $14.15 | $14.25 | -1.38% | 2,384,630 |
| Apr 3, 2017 | $14.35 | $14.65 | $14.08 | $14.45 | +0.35% | 3,890,878 |
| Mar 27, 2017 | $14.15 | $14.70 | $14.10 | $14.40 | +1.05% | 2,694,852 |
| Mar 20, 2017 | $14.70 | $14.75 | $14.10 | $14.25 | -3.06% | 3,581,787 |
| Mar 13, 2017 | $14.60 | $14.85 | $14.45 | $14.70 | +0.34% | 3,644,946 |
| Mar 6, 2017 | $14.60 | $14.70 | $14.30 | $14.65 | +0.34% | 3,787,613 |
| Feb 27, 2017 | $14.95 | $15.10 | $14.28 | $14.60 | -1.68% | 5,426,374 |
| Feb 21, 2017 | $15.60 | $15.65 | $14.55 | $14.85 | -3.88% | 4,390,810 |
| Feb 13, 2017 | $15.75 | $16.35 | $15.38 | $15.45 | 0.00% | 6,196,828 |
| Feb 6, 2017 | $14.25 | $15.50 | $14.10 | $15.45 | +7.67% | 5,692,255 |
| Jan 30, 2017 | $13.35 | $14.45 | $13.05 | $14.35 | +7.49% | 4,143,142 |
| Jan 23, 2017 | $13.35 | $13.45 | $13.00 | $13.35 | 0.00% | 3,441,524 |
| Jan 17, 2017 | $13.50 | $13.63 | $13.30 | $13.35 | -1.84% | 1,236,712 |
| Jan 9, 2017 | $13.45 | $13.70 | $13.25 | $13.60 | +0.74% | 1,688,327 |
| Jan 3, 2017 | $13.45 | $13.75 | $13.30 | $13.50 | +1.50% | 1,655,052 |
| Dec 27, 2016 | $13.55 | $13.75 | $13.25 | $13.30 | -2.21% | 1,293,184 |
| Dec 19, 2016 | $13.65 | $13.80 | $13.35 | $13.60 | 0.00% | 1,690,447 |
| Dec 12, 2016 | $14.05 | $14.15 | $13.35 | $13.60 | -3.55% | 4,499,273 |
| Dec 5, 2016 | $12.90 | $14.20 | $12.83 | $14.10 | +10.16% | 3,606,917 |
| Nov 28, 2016 | $12.80 | $13.20 | $12.65 | $12.80 | -0.39% | 2,831,899 |
| Nov 21, 2016 | $12.45 | $12.95 | $12.20 | $12.85 | +3.21% | 1,906,511 |
| Nov 14, 2016 | $12.45 | $12.60 | $12.05 | $12.45 | – | 3,536,672 |
Seasonality
NYT 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 | 3.9% | 6.7% | -0.8% | -1.9% | 3.3% | 0.9% | 4.8% | -0.4% | -2.3% | 3.4% | 5.9% | -0.0% |
| Months up | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.9% | 8.8% | 4.9% | -5.4% | -4.8% | -7.0% | 7.4% | -10.2% | -5.3% | 10.6% | ||
| 2025 | 4.6% | -11.4% | 3.1% | 5.3% | 9.7% | -2.0% | -7.0% | 15.3% | -4.1% | -0.4% | 13.2% | 7.6% |
| 2024 | -0.7% | -8.8% | -2.4% | -0.1% | 19.0% | 0.0% | 4.9% | 2.5% | 1.3% | 0.5% | -2.8% | -4.1% |
| 2023 | 7.6% | 10.5% | 1.0% | 2.5% | -10.9% | 11.2% | 3.8% | 8.6% | -6.9% | -1.9% | 16.6% | 4.3% |
| 2022 | -17.0% | 9.9% | 4.2% | -16.2% | -10.0% | -19.1% | 14.9% | -4.6% | -5.7% | 1.0% | 26.6% | -11.4% |
| 2021 | -4.1% | 3.2% | -1.1% | -10.2% | -5.7% | 1.7% | 0.7% | 16.0% | -3.0% | 10.9% | -13.0% | 1.7% |
| 2020 | -0.3% | 17.0% | -18.0% | 6.1% | 20.6% | 7.1% | 9.9% | -6.1% | -1.2% | -7.2% | 8.2% | 20.6% |
| 2019 | 15.5% | 27.8% | 0.0% | 1.1% | -4.0% | 2.5% | 9.5% | -18.2% | -2.5% | 8.7% | 4.4% | -0.2% |
| 2018 | 25.9% | 3.7% | 0.0% | -2.5% | -3.0% | 13.8% | -4.1% | -6.0% | -0.6% | 14.2% | 1.6% | -16.9% |
| 2017 | 1.8% | 6.7% | 0.0% | 0.6% | 21.8% | 0.6% | 7.6% | -1.8% | 5.1% | -2.4% | -1.6% | -1.6% |