Westlake Corp (WLK) stock
WLKNYSEIndustrial Organic ChemicalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/3039% below fair value
$68.28+2.27 (+3.44%)
Close on Oct 30, 2026Market cap $8.73BP/E –Yield 3.09%
Price history
Westlake share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$68.28
+3.44% on the day
52-week range
$56.33 – $124.23
-45.0% from the high
Change over 52 weeks
-0.0%
From $68.29 on Oct 30, 2025
Average volume
977,424
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.56 | $68.35 | $64.56 | $68.28 | +5.76% | 4,706,931 |
| Oct 19, 2026 | $63.16 | $65.29 | $60.36 | $64.56 | +1.94% | 4,543,931 |
| Oct 12, 2026 | $61.86 | $64.39 | $60.99 | $63.33 | +1.67% | 4,036,440 |
| Oct 5, 2026 | $63.24 | $65.86 | $59.84 | $62.29 | -1.91% | 5,066,075 |
| Sep 28, 2026 | $67.65 | $67.75 | $58.95 | $63.50 | -6.22% | 6,900,835 |
| Sep 21, 2026 | $69.40 | $70.30 | $65.66 | $67.71 | -1.97% | 3,006,949 |
| Sep 14, 2026 | $71.05 | $72.48 | $68.55 | $69.07 | -2.46% | 3,584,839 |
| Sep 8, 2026 | $75.56 | $76.14 | $70.44 | $70.81 | -5.32% | 2,833,499 |
| Aug 31, 2026 | $76.05 | $77.45 | $73.45 | $74.79 | -1.22% | 3,041,399 |
| Aug 24, 2026 | $78.67 | $79.18 | $72.90 | $75.71 | -4.08% | 3,323,176 |
| Aug 17, 2026 | $79.05 | $80.58 | $76.45 | $78.93 | -0.78% | 4,008,122 |
| Aug 10, 2026 | $77.26 | $80.98 | $76.62 | $79.55 | +2.68% | 4,508,020 |
| Aug 3, 2026 | $70.16 | $80.64 | $68.70 | $77.47 | +9.89% | 8,840,622 |
| Jul 27, 2026 | $73.22 | $74.32 | $68.48 | $70.50 | -4.50% | 6,518,613 |
| Jul 20, 2026 | $77.08 | $78.33 | $73.44 | $73.82 | -4.91% | 4,316,551 |
| Jul 13, 2026 | $76.71 | $79.84 | $75.28 | $77.63 | +2.83% | 3,432,508 |
| Jul 6, 2026 | $73.95 | $78.60 | $72.71 | $75.49 | +0.96% | 6,256,329 |
| Jun 29, 2026 | $76.44 | $76.53 | $71.23 | $74.77 | -2.41% | 5,588,151 |
| Jun 22, 2026 | $79.29 | $79.70 | $73.77 | $76.62 | -4.56% | 7,512,271 |
| Jun 15, 2026 | $87.65 | $88.76 | $80.09 | $80.28 | -9.29% | 4,210,369 |
| Jun 8, 2026 | $84.38 | $89.47 | $83.75 | $88.50 | +4.56% | 4,581,198 |
| Jun 1, 2026 | $87.50 | $88.99 | $82.98 | $84.64 | -2.52% | 4,114,030 |
| May 26, 2026 | $88.77 | $89.39 | $86.08 | $86.83 | -2.00% | 3,539,843 |
| May 18, 2026 | $90.22 | $93.18 | $86.54 | $88.60 | +0.01% | 5,201,799 |
| May 11, 2026 | $94.88 | $99.51 | $88.33 | $88.59 | -5.60% | 6,752,971 |
| May 4, 2026 | $115.52 | $116.26 | $93.42 | $93.85 | -18.38% | 7,994,537 |
| Apr 27, 2026 | $111.91 | $117.05 | $109.14 | $114.99 | +3.93% | 4,520,004 |
| Apr 20, 2026 | $111.72 | $117.66 | $109.68 | $110.64 | -1.75% | 4,863,271 |
| Apr 13, 2026 | $120.00 | $121.94 | $110.79 | $112.61 | -4.87% | 5,334,005 |
| Apr 6, 2026 | $117.61 | $124.23 | $113.33 | $118.37 | -0.86% | 5,845,125 |
| Mar 30, 2026 | $115.11 | $120.00 | $113.59 | $119.40 | +5.39% | 5,252,771 |
| Mar 23, 2026 | $107.79 | $116.19 | $107.00 | $113.29 | +6.76% | 5,866,274 |
| Mar 16, 2026 | $111.25 | $115.78 | $105.48 | $106.12 | -5.28% | 6,331,464 |
| Mar 9, 2026 | $102.18 | $116.46 | $100.54 | $112.04 | +8.58% | 6,424,208 |
| Mar 2, 2026 | $103.32 | $112.21 | $99.34 | $103.19 | -2.08% | 7,846,838 |
| Feb 23, 2026 | $93.84 | $107.99 | $91.76 | $105.38 | +11.63% | 7,567,709 |
| Feb 17, 2026 | $99.58 | $101.30 | $92.69 | $94.40 | -5.68% | 4,971,290 |
| Feb 9, 2026 | $94.10 | $103.00 | $93.55 | $100.08 | +4.33% | 6,057,902 |
| Feb 2, 2026 | $79.89 | $98.06 | $78.61 | $95.93 | +20.94% | 8,916,067 |
| Jan 26, 2026 | $85.59 | $85.95 | $77.58 | $79.32 | -6.92% | 7,300,236 |
| Jan 20, 2026 | $86.30 | $89.85 | $83.30 | $85.22 | -3.02% | 5,201,417 |
| Jan 12, 2026 | $83.00 | $91.08 | $82.63 | $87.87 | +5.61% | 7,875,488 |
| Jan 5, 2026 | $73.90 | $83.30 | $73.50 | $83.20 | +12.20% | 7,386,247 |
| Dec 29, 2025 | $73.01 | $75.45 | $72.69 | $74.15 | +0.54% | 3,890,638 |
| Dec 22, 2025 | $72.57 | $74.60 | $71.87 | $73.75 | +1.74% | 3,274,504 |
| Dec 15, 2025 | $76.02 | $76.33 | $71.27 | $72.49 | -2.57% | 11,438,845 |
| Dec 8, 2025 | $67.80 | $75.40 | $66.92 | $74.40 | +9.38% | 8,701,905 |
| Dec 1, 2025 | $65.50 | $70.34 | $65.50 | $68.02 | +1.81% | 8,738,930 |
| Nov 24, 2025 | $58.86 | $66.97 | $58.62 | $66.81 | +13.18% | 8,401,229 |
| Nov 17, 2025 | $62.56 | $62.77 | $56.33 | $59.03 | -5.64% | 8,161,793 |
| Nov 10, 2025 | $65.85 | $66.28 | $62.30 | $62.56 | -3.68% | 6,655,285 |
| Nov 3, 2025 | $69.00 | $70.62 | $63.89 | $64.95 | -5.61% | 5,362,011 |
| Oct 27, 2025 | $79.57 | $80.04 | $65.77 | $68.81 | -13.14% | 9,067,860 |
| Oct 20, 2025 | $75.83 | $80.28 | $74.58 | $79.22 | +5.28% | 5,072,662 |
| Oct 13, 2025 | $76.71 | $79.08 | $74.29 | $75.25 | -0.52% | 5,140,071 |
| Oct 6, 2025 | $83.26 | $83.48 | $75.49 | $75.64 | -8.10% | 6,321,369 |
| Sep 29, 2025 | $78.50 | $82.77 | $75.03 | $82.31 | +6.00% | 5,029,227 |
| Sep 22, 2025 | $82.50 | $82.50 | $75.86 | $77.65 | -6.52% | 5,705,506 |
| Sep 15, 2025 | $88.72 | $91.50 | $82.70 | $83.07 | -5.74% | 6,005,239 |
| Sep 8, 2025 | $89.11 | $89.69 | $84.90 | $88.13 | -1.44% | 4,272,862 |
| Sep 2, 2025 | $86.39 | $92.22 | $83.51 | $89.42 | +1.82% | 3,707,508 |
| Aug 25, 2025 | $89.54 | $90.08 | $85.17 | $87.82 | -3.07% | 5,434,833 |
| Aug 18, 2025 | $83.89 | $91.23 | $80.84 | $90.60 | +7.88% | 6,235,843 |
| Aug 11, 2025 | $79.17 | $86.82 | $76.21 | $83.98 | +6.30% | 6,702,787 |
| Aug 4, 2025 | $76.42 | $85.12 | $75.83 | $79.00 | +4.73% | 8,032,830 |
| Jul 28, 2025 | $85.05 | $86.43 | $75.07 | $75.43 | -12.05% | 7,719,182 |
| Jul 21, 2025 | $82.32 | $88.51 | $81.12 | $85.76 | +5.30% | 5,960,269 |
| Jul 14, 2025 | $84.38 | $85.08 | $79.92 | $81.44 | -4.59% | 3,832,834 |
| Jul 7, 2025 | $80.18 | $88.42 | $77.70 | $85.36 | +5.24% | 5,627,987 |
| Jun 30, 2025 | $76.00 | $82.57 | $74.81 | $81.11 | +6.53% | 5,078,170 |
| Jun 23, 2025 | $71.83 | $77.70 | $71.03 | $76.14 | +5.71% | 6,497,346 |
| Jun 16, 2025 | $77.85 | $78.05 | $70.13 | $72.03 | -6.82% | 4,882,900 |
| Jun 9, 2025 | $74.43 | $81.54 | $74.17 | $77.30 | +5.08% | 9,325,950 |
| Jun 2, 2025 | $71.05 | $73.56 | $68.55 | $73.56 | +3.56% | 6,059,829 |
| May 26, 2025 | $70.28 | $73.03 | $69.47 | $71.03 | -0.70% | 8,332,075 |
| May 19, 2025 | $80.43 | $80.43 | $70.28 | $71.53 | -12.82% | 7,821,024 |
| May 12, 2025 | $84.34 | $87.32 | $80.00 | $82.05 | +2.56% | 6,497,661 |
| May 5, 2025 | $79.21 | $81.90 | $76.97 | $80.00 | +0.19% | 6,865,414 |
| Apr 28, 2025 | $93.39 | $94.21 | $78.51 | $79.85 | -14.50% | 5,381,424 |
| Apr 21, 2025 | $90.90 | $98.50 | $89.60 | $93.39 | +1.68% | 2,622,527 |
| Apr 14, 2025 | $91.35 | $92.84 | $88.52 | $91.85 | +2.35% | 2,251,247 |
| Apr 7, 2025 | $85.41 | $94.53 | $81.41 | $89.74 | +1.45% | 5,763,560 |
| Mar 31, 2025 | $98.08 | $102.12 | $85.31 | $88.46 | -10.75% | 4,025,533 |
| Mar 24, 2025 | $101.96 | $103.57 | $98.51 | $99.12 | -1.75% | 4,155,199 |
| Mar 17, 2025 | $107.23 | $108.84 | $99.18 | $100.89 | -5.96% | 6,990,167 |
| Mar 10, 2025 | $111.25 | $113.51 | $104.77 | $107.28 | -4.11% | 3,543,454 |
| Mar 3, 2025 | $113.86 | $114.75 | $105.06 | $111.88 | -0.37% | 3,293,153 |
| Feb 24, 2025 | $106.50 | $114.06 | $104.74 | $112.30 | +2.36% | 4,249,430 |
| Feb 18, 2025 | $115.29 | $118.23 | $109.01 | $109.71 | -4.82% | 2,995,091 |
| Feb 10, 2025 | $112.59 | $117.71 | $110.31 | $115.27 | +3.35% | 3,183,082 |
| Feb 3, 2025 | $111.60 | $114.22 | $108.56 | $111.53 | -2.40% | 2,377,801 |
| Jan 27, 2025 | $118.25 | $119.86 | $113.29 | $114.27 | -2.88% | 3,515,163 |
| Jan 21, 2025 | $118.84 | $119.54 | $116.39 | $117.66 | -0.25% | 1,566,451 |
| Jan 13, 2025 | $109.86 | $118.89 | $109.02 | $117.96 | +7.20% | 2,319,579 |
| Jan 6, 2025 | $114.31 | $114.65 | $108.95 | $110.04 | -1.73% | 2,705,177 |
| Dec 30, 2024 | $113.95 | $115.93 | $110.76 | $111.98 | -2.01% | 1,742,462 |
| Dec 23, 2024 | $113.06 | $116.17 | $113.00 | $114.28 | +0.93% | 1,245,968 |
| Dec 16, 2024 | $118.47 | $120.24 | $112.63 | $113.23 | -5.22% | 4,542,950 |
| Dec 9, 2024 | $126.88 | $128.85 | $118.50 | $119.46 | -3.92% | 3,438,388 |
| Dec 2, 2024 | $128.67 | $129.27 | $123.44 | $124.34 | -3.16% | 3,447,931 |
| Nov 25, 2024 | $131.75 | $133.51 | $127.88 | $128.40 | -1.57% | 1,789,704 |
| Nov 18, 2024 | $127.20 | $131.01 | $125.28 | $130.45 | +2.99% | 2,017,982 |
| Nov 11, 2024 | $132.54 | $132.79 | $125.30 | $126.66 | -4.15% | 2,555,014 |
| Nov 4, 2024 | $132.23 | $139.59 | $125.41 | $132.15 | +0.01% | 4,822,911 |
| Oct 28, 2024 | $132.99 | $134.55 | $131.07 | $132.14 | -0.44% | 2,085,856 |
| Oct 21, 2024 | $139.21 | $139.24 | $132.46 | $132.73 | -4.74% | 1,850,939 |
| Oct 14, 2024 | $143.30 | $144.57 | $138.59 | $139.34 | -3.37% | 2,083,476 |
| Oct 7, 2024 | $145.97 | $146.77 | $141.82 | $144.20 | -2.44% | 1,748,623 |
| Sep 30, 2024 | $150.62 | $151.23 | $144.95 | $147.80 | -1.53% | 2,406,871 |
| Sep 23, 2024 | $144.88 | $151.56 | $143.35 | $150.09 | +4.03% | 1,787,666 |
| Sep 16, 2024 | $139.64 | $147.49 | $139.46 | $144.28 | +3.85% | 3,361,607 |
| Sep 9, 2024 | $134.99 | $140.74 | $132.80 | $138.93 | +2.90% | 2,555,143 |
| Sep 3, 2024 | $143.53 | $144.54 | $134.34 | $135.01 | -7.17% | 2,186,322 |
| Aug 26, 2024 | $152.34 | $153.34 | $142.54 | $145.44 | -3.66% | 2,399,329 |
| Aug 19, 2024 | $147.02 | $151.41 | $143.44 | $150.97 | +2.90% | 1,620,243 |
| Aug 12, 2024 | $146.20 | $149.57 | $142.22 | $146.72 | +0.50% | 1,496,989 |
| Aug 5, 2024 | $132.09 | $150.30 | $129.98 | $145.99 | +6.52% | 2,899,107 |
| Jul 29, 2024 | $143.79 | $149.76 | $136.63 | $137.06 | -4.17% | 2,069,145 |
| Jul 22, 2024 | $146.31 | $146.55 | $139.42 | $143.03 | -1.79% | 2,092,225 |
| Jul 15, 2024 | $147.60 | $151.86 | $144.50 | $145.63 | -0.70% | 2,215,148 |
| Jul 8, 2024 | $142.87 | $148.31 | $139.38 | $146.65 | +3.27% | 2,289,825 |
| Jul 1, 2024 | $145.37 | $147.12 | $140.76 | $142.00 | -1.95% | 1,514,620 |
| Jun 24, 2024 | $149.06 | $150.98 | $143.59 | $144.82 | -2.13% | 3,038,484 |
| Jun 17, 2024 | $149.74 | $152.13 | $146.87 | $147.97 | -1.24% | 4,100,876 |
| Jun 10, 2024 | $152.34 | $156.64 | $148.19 | $149.83 | -2.08% | 2,549,268 |
| Jun 3, 2024 | $160.96 | $160.96 | $151.96 | $153.01 | -4.70% | 1,794,390 |
| May 28, 2024 | $159.36 | $161.31 | $154.85 | $160.56 | +1.26% | 1,275,806 |
| May 20, 2024 | $157.25 | $161.25 | $155.42 | $158.56 | +0.46% | 2,135,744 |
| May 13, 2024 | $158.74 | $159.35 | $155.03 | $157.83 | -0.20% | 1,663,507 |
| May 6, 2024 | $153.79 | $158.58 | $152.07 | $158.15 | +3.88% | 2,325,806 |
| Apr 29, 2024 | $151.09 | $155.85 | $144.27 | $152.25 | +1.81% | 2,662,303 |
| Apr 22, 2024 | $150.43 | $151.09 | $146.62 | $149.55 | -0.80% | 2,053,146 |
| Apr 15, 2024 | $154.61 | $154.94 | $148.02 | $150.76 | -1.76% | 2,390,905 |
| Apr 8, 2024 | $158.92 | $162.64 | $152.91 | $153.46 | -4.37% | 2,191,296 |
| Apr 1, 2024 | $152.91 | $160.94 | $151.25 | $160.47 | +5.02% | 2,438,438 |
| Mar 25, 2024 | $150.30 | $153.14 | $148.96 | $152.80 | +1.65% | 1,557,236 |
| Mar 18, 2024 | $148.14 | $151.60 | $142.84 | $150.32 | +2.40% | 1,529,250 |
| Mar 11, 2024 | $141.33 | $147.81 | $139.70 | $146.79 | +3.61% | 2,635,793 |
| Mar 4, 2024 | $137.61 | $143.75 | $136.36 | $141.68 | +3.13% | 1,790,271 |
| Feb 26, 2024 | $135.97 | $139.38 | $135.01 | $137.38 | +0.43% | 1,660,344 |
| Feb 20, 2024 | $126.29 | $141.46 | $118.64 | $136.79 | -5.11% | 3,606,589 |
| Feb 12, 2024 | $142.29 | $145.98 | $137.63 | $144.15 | +1.43% | 1,896,494 |
| Feb 5, 2024 | $136.11 | $143.51 | $134.93 | $142.12 | +2.58% | 1,337,783 |
| Jan 29, 2024 | $141.35 | $142.11 | $136.12 | $138.54 | -1.88% | 1,147,877 |
| Jan 22, 2024 | $138.44 | $142.62 | $135.91 | $141.19 | +1.96% | 2,090,807 |
| Jan 16, 2024 | $133.14 | $138.54 | $132.20 | $138.48 | +2.87% | 1,269,806 |
| Jan 8, 2024 | $137.87 | $138.27 | $133.59 | $134.61 | -2.67% | 1,135,196 |
| Jan 2, 2024 | $140.33 | $141.37 | $135.76 | $138.30 | -1.19% | 940,774 |
| Dec 26, 2023 | $141.80 | $143.61 | $139.36 | $139.96 | -0.80% | 718,716 |
| Dec 18, 2023 | $141.74 | $143.49 | $139.79 | $141.09 | +0.71% | 1,536,595 |
| Dec 11, 2023 | $128.95 | $140.83 | $125.87 | $140.10 | +8.39% | 2,475,187 |
| Dec 4, 2023 | $131.92 | $134.48 | $128.72 | $129.25 | -2.50% | 1,367,824 |
| Nov 27, 2023 | $128.28 | $132.79 | $127.23 | $132.57 | +2.43% | 1,849,251 |
| Nov 20, 2023 | $129.70 | $131.23 | $127.81 | $129.42 | -0.44% | 1,023,640 |
| Nov 13, 2023 | $121.01 | $131.38 | $120.26 | $129.99 | +6.57% | 1,791,693 |
| Nov 6, 2023 | $123.22 | $123.22 | $118.73 | $121.98 | -1.35% | 1,372,741 |
| Oct 30, 2023 | $115.99 | $124.67 | $113.57 | $123.65 | +8.01% | 2,811,060 |
| Oct 23, 2023 | $114.43 | $116.95 | $112.77 | $114.48 | -0.94% | 2,040,579 |
| Oct 16, 2023 | $122.81 | $125.37 | $115.16 | $115.57 | -4.56% | 1,997,464 |
| Oct 9, 2023 | $123.66 | $127.82 | $120.79 | $121.09 | -2.36% | 1,608,053 |
| Oct 2, 2023 | $123.96 | $125.00 | $121.00 | $124.02 | -0.52% | 2,808,662 |
| Sep 25, 2023 | $121.08 | $126.79 | $120.72 | $124.67 | +3.03% | 2,502,310 |
| Sep 18, 2023 | $127.36 | $128.91 | $120.28 | $121.00 | -4.93% | 1,815,531 |
| Sep 11, 2023 | $126.32 | $127.85 | $122.50 | $127.27 | +1.87% | 2,996,144 |
| Sep 5, 2023 | $130.57 | $131.28 | $123.34 | $124.93 | -5.86% | 2,338,385 |
| Aug 28, 2023 | $131.88 | $135.05 | $130.61 | $132.70 | +1.13% | 2,487,898 |
| Aug 21, 2023 | $131.30 | $132.79 | $128.39 | $131.22 | +0.66% | 1,732,450 |
| Aug 14, 2023 | $132.11 | $134.57 | $128.72 | $130.36 | -1.38% | 2,007,513 |
| Aug 7, 2023 | $131.94 | $134.65 | $128.60 | $132.18 | +0.84% | 2,377,831 |
| Jul 31, 2023 | $137.23 | $137.94 | $130.93 | $131.08 | -4.38% | 2,978,713 |
| Jul 24, 2023 | $130.00 | $138.39 | $128.43 | $137.08 | +5.54% | 2,368,567 |
| Jul 17, 2023 | $125.00 | $129.94 | $123.05 | $129.88 | +3.27% | 1,958,772 |
| Jul 10, 2023 | $119.78 | $130.39 | $119.78 | $125.77 | +4.33% | 2,948,341 |
| Jul 3, 2023 | $119.73 | $121.28 | $114.23 | $120.55 | +0.90% | 1,612,969 |
| Jun 26, 2023 | $111.10 | $119.92 | $111.10 | $119.47 | +5.91% | 2,085,201 |
| Jun 20, 2023 | $112.02 | $113.17 | $107.34 | $112.80 | -1.66% | 2,582,281 |
| Jun 12, 2023 | $111.03 | $117.87 | $110.34 | $114.70 | +2.96% | 2,580,772 |
| Jun 5, 2023 | $112.43 | $116.21 | $109.67 | $111.40 | -1.42% | 2,907,950 |
| May 30, 2023 | $111.58 | $114.05 | $103.28 | $113.01 | +1.01% | 2,681,742 |
| May 22, 2023 | $116.19 | $117.42 | $109.70 | $111.88 | -3.80% | 1,849,172 |
| May 15, 2023 | $115.34 | $118.89 | $113.01 | $116.30 | +1.60% | 1,653,484 |
| May 8, 2023 | $122.54 | $122.87 | $112.62 | $114.47 | -5.62% | 2,082,732 |
| May 1, 2023 | $113.19 | $122.98 | $109.12 | $121.29 | +6.60% | 3,753,332 |
| Apr 24, 2023 | $115.03 | $115.83 | $108.75 | $113.78 | -0.47% | 1,903,921 |
| Apr 17, 2023 | $116.90 | $119.45 | $113.42 | $114.32 | -3.22% | 1,633,847 |
| Apr 10, 2023 | $113.94 | $120.06 | $113.45 | $118.12 | +4.59% | 2,258,890 |
| Apr 3, 2023 | $117.00 | $119.40 | $111.56 | $112.94 | -2.62% | 2,255,299 |
| Mar 27, 2023 | $110.00 | $116.46 | $108.97 | $115.98 | +6.71% | 2,867,564 |
| Mar 20, 2023 | $106.17 | $111.03 | $105.49 | $108.69 | +3.98% | 2,290,130 |
| Mar 13, 2023 | $104.62 | $112.45 | $102.64 | $104.53 | -5.34% | 3,060,074 |
| Mar 6, 2023 | $124.13 | $124.25 | $109.52 | $110.43 | -11.35% | 2,650,149 |
| Feb 27, 2023 | $121.11 | $125.09 | $118.89 | $124.57 | +2.64% | 3,231,542 |
| Feb 21, 2023 | $120.91 | $121.50 | $113.52 | $121.37 | -0.93% | 2,523,486 |
| Feb 13, 2023 | $122.85 | $125.32 | $120.51 | $122.51 | -0.20% | 2,791,938 |
| Feb 6, 2023 | $124.11 | $124.58 | $120.12 | $122.76 | -1.74% | 2,064,759 |
| Jan 30, 2023 | $119.52 | $126.32 | $119.09 | $124.94 | +3.52% | 3,284,626 |
| Jan 23, 2023 | $114.56 | $121.44 | $112.26 | $120.69 | +5.95% | 2,073,639 |
| Jan 17, 2023 | $113.92 | $115.18 | $107.92 | $113.91 | -0.42% | 1,402,435 |
| Jan 9, 2023 | $108.60 | $114.54 | $107.73 | $114.39 | +5.53% | 1,921,394 |
| Jan 3, 2023 | $102.75 | $108.45 | $98.05 | $108.40 | +5.71% | 3,965,281 |
| Dec 27, 2022 | $105.25 | $106.29 | $101.49 | $102.54 | -2.44% | 2,068,021 |
| Dec 19, 2022 | $103.69 | $106.00 | $101.14 | $105.10 | +1.69% | 1,713,306 |
| Dec 12, 2022 | $106.55 | $112.73 | $101.44 | $103.35 | -3.10% | 3,665,899 |
| Dec 5, 2022 | $107.75 | $108.71 | $105.26 | $106.66 | -1.82% | 2,234,139 |
| Nov 28, 2022 | $104.66 | $110.40 | $101.79 | $108.64 | +2.11% | 2,864,231 |
| Nov 21, 2022 | $102.74 | $107.25 | $101.05 | $106.40 | +1.89% | 1,354,287 |
| Nov 14, 2022 | $111.93 | $113.39 | $102.33 | $104.43 | -7.89% | 3,028,132 |
| Nov 7, 2022 | $99.54 | $113.51 | $96.71 | $113.37 | +13.36% | 5,353,427 |
| Oct 31, 2022 | $98.09 | $100.07 | $87.93 | $100.01 | +1.95% | 6,677,658 |
| Oct 24, 2022 | $94.85 | $100.08 | $93.43 | $98.10 | +4.31% | 2,947,014 |
| Oct 17, 2022 | $92.01 | $95.10 | $89.33 | $94.05 | +1.65% | 12,089,135 |
| Oct 10, 2022 | $89.52 | $97.61 | $85.37 | $92.52 | +4.13% | 5,440,419 |
| Oct 3, 2022 | $88.85 | $93.10 | $87.66 | $88.85 | +2.27% | 3,882,088 |
| Sep 26, 2022 | $82.30 | $87.46 | $81.36 | $86.88 | +4.74% | 5,073,279 |
| Sep 19, 2022 | $88.71 | $92.74 | $81.29 | $82.95 | -8.70% | 4,379,278 |
| Sep 12, 2022 | $101.41 | $102.94 | $89.78 | $90.85 | -9.35% | 4,750,060 |
| Sep 6, 2022 | $97.26 | $100.73 | $94.33 | $100.22 | +4.66% | 1,980,977 |
| Aug 29, 2022 | $104.38 | $104.38 | $94.71 | $95.76 | -10.48% | 3,362,971 |
| Aug 22, 2022 | $102.94 | $110.30 | $101.46 | $106.97 | +2.22% | 3,261,744 |
| Aug 15, 2022 | $102.96 | $108.42 | $101.64 | $104.65 | +0.96% | 3,531,412 |
| Aug 8, 2022 | $95.38 | $104.69 | $94.04 | $103.66 | +9.84% | 3,967,961 |
| Aug 1, 2022 | $96.00 | $100.80 | $91.87 | $94.37 | -3.05% | 3,669,662 |
| Jul 25, 2022 | $91.59 | $97.77 | $90.70 | $97.34 | +6.02% | 3,538,998 |
| Jul 18, 2022 | $93.91 | $96.11 | $91.03 | $91.81 | -0.24% | 3,301,876 |
| Jul 11, 2022 | $94.99 | $97.53 | $89.00 | $92.03 | -5.14% | 3,400,534 |
| Jul 5, 2022 | $95.50 | $98.92 | $91.77 | $97.02 | -1.86% | 2,517,377 |
| Jun 27, 2022 | $98.10 | $102.00 | $94.69 | $98.86 | -0.74% | 3,960,297 |
| Jun 21, 2022 | $101.27 | $102.62 | $91.88 | $99.60 | +0.23% | 5,142,983 |
| Jun 13, 2022 | $119.51 | $119.60 | $96.94 | $99.37 | -18.98% | 5,732,507 |
| Jun 6, 2022 | $133.05 | $134.56 | $121.81 | $122.65 | -6.18% | 3,091,500 |
| May 31, 2022 | $132.76 | $136.55 | $128.17 | $130.73 | -0.96% | 5,707,583 |
| May 23, 2022 | $127.26 | $132.13 | $122.19 | $132.00 | +4.59% | 4,356,983 |
| May 16, 2022 | $130.65 | $137.14 | $122.71 | $126.21 | -3.32% | 3,469,672 |
| May 9, 2022 | $135.51 | $136.81 | $123.40 | $130.55 | -4.99% | 5,493,310 |
| May 2, 2022 | $127.05 | $141.19 | $123.79 | $137.40 | +8.57% | 5,128,888 |
| Apr 25, 2022 | $125.38 | $133.82 | $121.46 | $126.55 | -0.77% | 3,422,013 |
| Apr 18, 2022 | $122.59 | $135.47 | $122.59 | $127.53 | +4.10% | 3,770,774 |
| Apr 11, 2022 | $115.21 | $123.98 | $114.24 | $122.51 | +6.60% | 2,232,561 |
| Apr 4, 2022 | $124.83 | $124.83 | $111.45 | $114.92 | -7.05% | 4,892,877 |
| Mar 28, 2022 | $126.62 | $126.62 | $119.41 | $123.64 | -2.80% | 2,778,841 |
| Mar 21, 2022 | $125.29 | $127.21 | $124.34 | $127.20 | +2.64% | 2,054,507 |
| Mar 14, 2022 | $118.51 | $124.67 | $113.86 | $123.93 | +3.91% | 3,809,757 |
| Mar 7, 2022 | $112.50 | $121.71 | $108.40 | $119.27 | +6.55% | 4,650,946 |
| Feb 28, 2022 | $107.70 | $112.99 | $104.88 | $111.94 | +1.72% | 3,306,390 |
| Feb 22, 2022 | $106.94 | $111.49 | $102.26 | $110.05 | +2.42% | 2,711,919 |
| Feb 14, 2022 | $103.00 | $110.94 | $100.04 | $107.45 | +3.91% | 4,348,362 |
| Feb 7, 2022 | $101.27 | $106.05 | $98.83 | $103.41 | +1.83% | 2,343,192 |
| Jan 31, 2022 | $95.90 | $103.19 | $94.23 | $101.55 | +4.95% | 2,387,230 |
| Jan 24, 2022 | $95.52 | $101.03 | $93.55 | $96.76 | -1.37% | 3,936,621 |
| Jan 18, 2022 | $108.26 | $109.01 | $97.34 | $98.10 | -8.53% | 2,668,031 |
| Jan 10, 2022 | $103.47 | $107.68 | $99.94 | $107.25 | +3.79% | 3,019,340 |
| Jan 3, 2022 | $98.05 | $104.41 | $97.44 | $103.33 | +6.38% | 2,973,197 |
| Dec 27, 2021 | $94.87 | $98.67 | $93.74 | $97.13 | +3.03% | 1,235,853 |
| Dec 20, 2021 | $89.81 | $94.96 | $88.41 | $94.27 | +2.21% | 2,436,736 |
| Dec 13, 2021 | $95.31 | $95.59 | $88.89 | $92.23 | -3.73% | 3,166,271 |
| Dec 6, 2021 | $95.16 | $99.81 | $94.58 | $95.80 | +1.90% | 2,011,137 |
| Nov 29, 2021 | $100.94 | $101.81 | $88.69 | $94.01 | -5.20% | 3,320,182 |
| Nov 22, 2021 | $95.00 | $103.83 | $95.00 | $99.17 | +1.48% | 2,217,589 |
| Nov 15, 2021 | $104.84 | $104.84 | $97.34 | $97.72 | -6.50% | 2,976,807 |
| Nov 8, 2021 | $100.19 | $104.99 | $98.65 | $104.51 | +5.38% | 2,260,090 |
| Nov 1, 2021 | $97.43 | $103.07 | $96.19 | $99.17 | +1.88% | 3,940,180 |
| Oct 25, 2021 | $102.00 | $103.72 | $95.66 | $97.34 | -3.64% | 2,622,748 |
| Oct 18, 2021 | $100.37 | $102.37 | $98.68 | $101.02 | +2.98% | 2,393,791 |
| Oct 11, 2021 | $99.57 | $101.42 | $97.08 | $98.10 | -0.38% | 2,354,803 |
| Oct 4, 2021 | $94.04 | $101.07 | $93.68 | $98.47 | +5.02% | 3,465,352 |
| Sep 27, 2021 | $88.81 | $94.50 | $88.81 | $93.76 | +6.78% | 3,166,877 |
| Sep 20, 2021 | $83.26 | $88.75 | $80.47 | $87.81 | +2.52% | 2,984,674 |
| Sep 13, 2021 | $87.09 | $88.46 | $83.41 | $85.65 | -0.58% | 4,005,020 |
| Sep 7, 2021 | $86.51 | $87.79 | $83.50 | $86.15 | -0.90% | 1,725,428 |
| Aug 30, 2021 | $88.57 | $88.84 | $85.89 | $86.93 | -1.81% | 2,256,815 |
| Aug 23, 2021 | $82.43 | $88.75 | $82.37 | $88.53 | +8.28% | 3,769,872 |
| Aug 16, 2021 | $83.61 | $85.25 | $79.88 | $81.76 | -3.35% | 2,323,783 |
| Aug 9, 2021 | $81.80 | $86.44 | $81.02 | $84.59 | +2.86% | 4,570,878 |
| Aug 2, 2021 | $83.45 | $85.13 | $80.05 | $82.24 | -0.82% | 3,461,243 |
| Jul 26, 2021 | $82.85 | $84.48 | $81.44 | $82.92 | +0.23% | 3,920,153 |
| Jul 19, 2021 | $80.88 | $83.98 | $78.06 | $82.73 | -0.68% | 3,603,148 |
| Jul 12, 2021 | $88.71 | $90.30 | $83.11 | $83.30 | -7.06% | 1,989,959 |
| Jul 6, 2021 | $90.90 | $91.15 | $85.40 | $89.63 | -1.36% | 2,055,928 |
| Jun 28, 2021 | $91.19 | $92.22 | $88.65 | $90.87 | -0.47% | 2,698,214 |
| Jun 21, 2021 | $93.42 | $94.50 | $90.18 | $91.30 | -0.01% | 4,344,281 |
| Jun 14, 2021 | $102.52 | $102.52 | $91.27 | $91.31 | -10.85% | 2,067,415 |
| Jun 7, 2021 | $105.10 | $105.77 | $100.29 | $102.42 | -2.57% | 1,760,247 |
| Jun 1, 2021 | $102.49 | $106.47 | $101.25 | $105.12 | +4.21% | 1,910,382 |
| May 24, 2021 | $100.71 | $102.20 | $98.13 | $100.87 | +0.39% | 1,539,122 |
| May 17, 2021 | $103.74 | $105.84 | $98.29 | $100.48 | -3.48% | 2,174,142 |
| May 10, 2021 | $105.00 | $105.54 | $99.95 | $104.10 | +0.49% | 2,590,552 |
| May 3, 2021 | $95.08 | $103.82 | $93.15 | $103.59 | +10.33% | 2,932,907 |
| Apr 26, 2021 | $93.92 | $97.15 | $93.05 | $93.89 | +0.40% | 2,618,854 |
| Apr 19, 2021 | $95.90 | $96.85 | $91.03 | $93.52 | -2.28% | 2,716,465 |
| Apr 12, 2021 | $91.64 | $97.80 | $89.13 | $95.70 | +6.99% | 3,173,189 |
| Apr 5, 2021 | $92.51 | $92.62 | $87.20 | $89.45 | -2.29% | 3,209,998 |
| Mar 29, 2021 | $88.40 | $91.56 | $87.86 | $91.55 | +2.84% | 2,668,021 |
| Mar 22, 2021 | $92.37 | $92.57 | $84.56 | $89.02 | -3.07% | 5,545,509 |
| Mar 15, 2021 | $92.70 | $97.16 | $87.66 | $91.84 | -2.96% | 3,792,943 |
| Mar 8, 2021 | $90.49 | $97.26 | $89.82 | $94.64 | +5.86% | 5,469,919 |
| Mar 1, 2021 | $87.23 | $89.68 | $83.82 | $89.40 | +4.45% | 4,459,211 |
| Feb 22, 2021 | $87.38 | $90.36 | $83.00 | $85.59 | -2.04% | 4,782,301 |
| Feb 16, 2021 | $85.73 | $88.85 | $83.87 | $87.37 | +0.33% | 2,639,242 |
| Feb 8, 2021 | $85.42 | $87.97 | $84.42 | $87.08 | +3.36% | 1,435,125 |
| Feb 1, 2021 | $77.80 | $84.52 | $77.66 | $84.25 | +10.19% | 1,709,006 |
| Jan 25, 2021 | $81.56 | $82.00 | $74.42 | $76.46 | -6.92% | 2,128,432 |
| Jan 19, 2021 | $86.40 | $87.16 | $81.93 | $82.14 | -4.05% | 1,228,749 |
| Jan 11, 2021 | $86.79 | $90.99 | $84.56 | $85.61 | -3.02% | 1,232,544 |
| Jan 4, 2021 | $83.16 | $91.83 | $81.40 | $88.28 | +8.19% | 1,689,813 |
| Dec 28, 2020 | $81.96 | $82.82 | $79.00 | $81.60 | +0.63% | 805,746 |
| Dec 21, 2020 | $83.15 | $83.15 | $80.41 | $81.09 | -0.70% | 767,742 |
| Dec 14, 2020 | $83.75 | $84.90 | $80.26 | $81.66 | -2.11% | 1,534,806 |
| Dec 7, 2020 | $81.40 | $84.75 | $79.62 | $83.42 | +2.21% | 1,501,246 |
| Nov 30, 2020 | $77.20 | $82.37 | $75.03 | $81.62 | +5.77% | 1,871,586 |
| Nov 23, 2020 | $74.12 | $79.84 | $74.12 | $77.17 | +4.94% | 756,063 |
| Nov 16, 2020 | $75.24 | $77.50 | $72.83 | $73.54 | -0.12% | 1,186,074 |
| Nov 9, 2020 | $77.41 | $81.08 | $70.68 | $73.63 | +2.51% | 2,250,269 |
| Nov 2, 2020 | $68.70 | $75.39 | $68.30 | $71.83 | +6.23% | 2,469,962 |
| Oct 26, 2020 | $70.38 | $70.90 | $64.41 | $67.62 | -5.64% | 1,517,996 |
| Oct 19, 2020 | $70.41 | $73.14 | $69.42 | $71.66 | +2.40% | 994,410 |
| Oct 12, 2020 | $69.45 | $72.34 | $67.87 | $69.98 | +1.30% | 1,820,933 |
| Oct 5, 2020 | $65.23 | $70.21 | $65.16 | $69.08 | +7.97% | 1,475,030 |
| Sep 28, 2020 | $61.81 | $65.02 | $60.84 | $63.98 | +5.65% | 1,335,543 |
| Sep 21, 2020 | $65.28 | $66.01 | $59.75 | $60.56 | -10.11% | 1,947,105 |
| Sep 14, 2020 | $64.40 | $68.81 | $63.87 | $67.37 | +5.10% | 2,637,896 |
| Sep 8, 2020 | $61.61 | $64.30 | $61.20 | $64.10 | +2.05% | 2,259,021 |
| Aug 31, 2020 | $61.51 | $63.01 | $58.48 | $62.81 | +2.66% | 1,755,758 |
| Aug 24, 2020 | $57.42 | $61.38 | $57.29 | $61.18 | +7.75% | 2,147,060 |
| Aug 17, 2020 | $61.62 | $62.06 | $56.58 | $56.78 | -6.87% | 1,578,258 |
| Aug 10, 2020 | $58.35 | $65.81 | $58.35 | $60.97 | +5.52% | 2,389,983 |
| Aug 3, 2020 | $54.98 | $58.57 | $54.20 | $57.78 | +6.02% | 2,273,091 |
| Jul 27, 2020 | $56.18 | $58.60 | $53.25 | $54.50 | -2.59% | 2,477,531 |
| Jul 20, 2020 | $55.16 | $56.22 | $54.12 | $55.95 | +0.38% | 2,089,059 |
| Jul 13, 2020 | $53.50 | $56.32 | $51.56 | $55.74 | +5.89% | 2,465,691 |
| Jul 6, 2020 | $55.64 | $55.79 | $50.38 | $52.64 | -2.91% | 3,237,743 |
| Jun 29, 2020 | $53.33 | $55.98 | $52.78 | $54.22 | +2.92% | 2,926,317 |
| Jun 22, 2020 | $54.83 | $55.89 | $51.76 | $52.68 | -3.97% | 3,716,873 |
| Jun 15, 2020 | $50.41 | $57.43 | $49.66 | $54.86 | +3.47% | 3,046,915 |
| Jun 8, 2020 | $59.04 | $59.85 | $50.59 | $53.02 | -8.98% | 3,458,107 |
| Jun 1, 2020 | $47.72 | $60.42 | $47.43 | $58.25 | +22.12% | 3,321,187 |
| May 26, 2020 | $46.00 | $49.56 | $45.16 | $47.70 | +8.38% | 4,979,405 |
| May 18, 2020 | $40.55 | $45.51 | $40.55 | $44.01 | +14.22% | 2,724,288 |
| May 11, 2020 | $42.51 | $43.39 | $36.09 | $38.53 | -11.47% | 3,793,743 |
| May 4, 2020 | $41.88 | $44.74 | $38.59 | $43.52 | +7.78% | 3,963,238 |
| Apr 27, 2020 | $40.30 | $46.75 | $39.88 | $40.38 | -0.79% | 3,416,436 |
| Apr 20, 2020 | $39.34 | $41.12 | $36.41 | $40.70 | -0.20% | 2,402,390 |
| Apr 13, 2020 | $45.21 | $46.35 | $36.82 | $40.78 | -10.59% | 3,534,114 |
| Apr 6, 2020 | $36.95 | $47.19 | $36.95 | $45.61 | +29.87% | 4,174,087 |
| Mar 30, 2020 | $39.01 | $39.91 | $34.02 | $35.12 | -9.62% | 4,037,777 |
| Mar 23, 2020 | $33.05 | $43.12 | $30.88 | $38.86 | +14.97% | 5,729,722 |
| Mar 16, 2020 | $29.49 | $39.77 | $28.99 | $33.80 | -0.27% | 7,942,080 |
| Mar 9, 2020 | $45.70 | $47.02 | $31.31 | $33.89 | -33.72% | 7,354,280 |
| Mar 2, 2020 | $56.50 | $58.93 | $50.72 | $51.13 | -8.48% | 4,104,462 |
| Feb 24, 2020 | $59.36 | $60.50 | $51.14 | $55.87 | -10.18% | 5,320,444 |
| Feb 18, 2020 | $60.65 | $64.44 | $58.65 | $62.20 | -4.07% | 4,545,373 |
| Feb 10, 2020 | $63.17 | $68.15 | $62.92 | $64.84 | +2.32% | 3,228,621 |
| Feb 3, 2020 | $61.45 | $65.07 | $60.42 | $63.37 | +3.55% | 3,270,529 |
| Jan 27, 2020 | $64.41 | $65.85 | $60.80 | $61.20 | -7.23% | 2,353,160 |
| Jan 21, 2020 | $71.87 | $71.87 | $65.44 | $65.97 | -7.33% | 2,147,533 |
| Jan 13, 2020 | $67.68 | $71.85 | $67.41 | $71.19 | +5.17% | 2,105,692 |
| Jan 6, 2020 | $67.38 | $69.52 | $66.55 | $67.69 | +0.21% | 2,225,072 |
| Dec 30, 2019 | $69.88 | $70.77 | $67.35 | $67.55 | -3.24% | 1,065,411 |
| Dec 23, 2019 | $69.15 | $70.87 | $68.91 | $69.81 | +0.94% | 804,154 |
| Dec 16, 2019 | $71.00 | $71.53 | $68.49 | $69.16 | -1.90% | 2,013,008 |
| Dec 9, 2019 | $69.19 | $72.67 | $68.25 | $70.50 | +2.14% | 2,619,515 |
| Dec 2, 2019 | $69.15 | $69.71 | $65.58 | $69.02 | +0.50% | 2,438,832 |
| Nov 25, 2019 | $68.78 | $71.10 | $68.43 | $68.68 | -0.13% | 1,727,785 |
| Nov 18, 2019 | $71.24 | $71.92 | $67.39 | $68.77 | -3.49% | 2,550,673 |
| Nov 11, 2019 | $73.77 | $74.40 | $70.64 | $71.26 | -4.61% | 3,131,709 |
| Nov 4, 2019 | $67.00 | $75.65 | $66.50 | $74.70 | +13.61% | 4,225,747 |
| Oct 28, 2019 | $64.78 | $66.67 | $62.26 | $65.75 | +2.24% | 2,365,165 |
| Oct 21, 2019 | $62.65 | $64.45 | $60.20 | $64.31 | +4.08% | 2,389,348 |
| Oct 14, 2019 | $62.99 | $64.44 | $60.65 | $61.79 | -3.03% | 2,604,194 |
| Oct 7, 2019 | $60.15 | $64.28 | $57.75 | $63.72 | +5.67% | 3,145,076 |
| Sep 30, 2019 | $65.48 | $66.96 | $58.71 | $60.30 | -7.85% | 2,607,616 |
| Sep 23, 2019 | $63.95 | $66.58 | $62.45 | $65.44 | +0.52% | 1,699,791 |
| Sep 16, 2019 | $67.43 | $71.13 | $63.32 | $65.10 | -1.21% | 2,936,837 |
| Sep 9, 2019 | $61.00 | $67.71 | $60.73 | $65.90 | +8.75% | 3,152,749 |
| Sep 3, 2019 | $57.49 | $60.94 | $56.01 | $60.60 | +3.43% | 2,272,288 |
| Aug 26, 2019 | $57.69 | $59.41 | $55.82 | $58.59 | +2.75% | 2,735,894 |
| Aug 19, 2019 | $62.88 | $63.02 | $56.88 | $57.02 | -6.91% | 2,942,406 |
| Aug 12, 2019 | $61.38 | $64.06 | $59.62 | $61.25 | -0.52% | 2,633,344 |
| Aug 5, 2019 | $61.22 | $67.06 | $60.08 | $61.57 | -1.14% | 4,167,457 |
| Jul 29, 2019 | $68.89 | $69.48 | $62.00 | $62.28 | -9.69% | 3,980,493 |
| Jul 22, 2019 | $67.27 | $69.95 | $67.15 | $68.96 | +0.76% | 2,649,731 |
| Jul 15, 2019 | $68.93 | $70.39 | $67.57 | $68.44 | -0.60% | 2,203,678 |
| Jul 8, 2019 | $69.52 | $69.82 | $66.04 | $68.85 | -1.26% | 4,345,394 |
| Jul 1, 2019 | $65.00 | $70.56 | $64.40 | $69.73 | +0.39% | 4,158,698 |
| Jun 24, 2019 | $66.42 | $70.30 | $65.24 | $69.46 | +4.51% | 4,483,537 |
| Jun 17, 2019 | $63.63 | $67.41 | $62.23 | $66.46 | +4.23% | 5,065,312 |
| Jun 10, 2019 | $64.14 | $64.86 | $61.37 | $63.76 | +0.46% | 3,724,350 |
| Jun 3, 2019 | $57.58 | $64.25 | $57.40 | $63.47 | +10.79% | 4,870,642 |
| May 28, 2019 | $60.53 | $60.90 | $57.20 | $57.29 | -5.34% | 2,583,284 |
| May 20, 2019 | $61.61 | $64.92 | $59.77 | $60.52 | -2.78% | 4,338,948 |
| May 13, 2019 | $59.93 | $63.68 | $57.39 | $62.25 | +2.05% | 5,377,097 |
| May 6, 2019 | $61.58 | $62.93 | $57.71 | $61.00 | -3.94% | 5,906,068 |
| Apr 29, 2019 | $72.25 | $72.84 | $61.11 | $63.50 | -12.20% | 7,723,578 |
| Apr 22, 2019 | $75.36 | $76.14 | $71.08 | $72.32 | -3.84% | 2,650,404 |
| Apr 15, 2019 | $77.89 | $78.08 | $74.95 | $75.21 | -1.56% | 2,941,027 |
| Apr 8, 2019 | $76.09 | $76.61 | $73.35 | $76.40 | +0.34% | 5,933,583 |
| Apr 1, 2019 | $68.86 | $76.18 | $68.62 | $76.14 | +12.20% | 6,743,190 |
| Mar 25, 2019 | $66.17 | $68.73 | $64.48 | $67.86 | +2.69% | 4,607,416 |
| Mar 18, 2019 | $69.36 | $71.46 | $65.68 | $66.08 | -4.54% | 3,360,493 |
| Mar 11, 2019 | $67.96 | $69.77 | $67.50 | $69.22 | +2.50% | 3,003,520 |
| Mar 4, 2019 | $70.17 | $72.02 | $66.64 | $67.53 | -3.04% | 4,736,765 |
| Feb 25, 2019 | $75.78 | $76.32 | $68.30 | $69.65 | -7.83% | 5,732,670 |
| Feb 19, 2019 | $72.36 | $79.91 | $72.30 | $75.57 | -6.57% | 7,651,758 |
| Feb 11, 2019 | $73.53 | $81.04 | $73.46 | $80.88 | +9.98% | 4,814,549 |
| Feb 4, 2019 | $75.48 | $77.96 | $72.34 | $73.54 | -2.39% | 3,151,663 |
| Jan 28, 2019 | $74.00 | $77.44 | $73.45 | $75.34 | +0.32% | 3,423,615 |
| Jan 22, 2019 | $77.00 | $77.39 | $72.31 | $75.10 | -3.51% | 2,957,243 |
| Jan 14, 2019 | $74.27 | $79.23 | $71.94 | $77.83 | +3.68% | 3,773,965 |
| Jan 7, 2019 | $69.53 | $76.09 | $68.15 | $75.07 | +7.91% | 5,702,995 |
| Dec 31, 2018 | $65.07 | $69.84 | $64.68 | $69.57 | +7.71% | 3,237,499 |
| Dec 24, 2018 | $60.93 | $65.37 | $59.78 | $64.59 | +5.20% | 1,561,656 |
| Dec 17, 2018 | $64.24 | $67.00 | $61.21 | $61.40 | -5.00% | 4,784,736 |
| Dec 10, 2018 | $67.93 | $68.79 | $63.96 | $64.63 | -5.47% | 4,567,171 |
| Dec 3, 2018 | $74.41 | $75.25 | $67.46 | $68.37 | -5.68% | 3,285,256 |
| Nov 26, 2018 | $68.40 | $72.60 | $67.59 | $72.49 | +5.96% | 4,153,397 |
| Nov 19, 2018 | $71.06 | $71.85 | $66.91 | $68.41 | -4.64% | 2,430,440 |
| Nov 12, 2018 | $76.12 | $76.28 | $69.80 | $71.74 | -5.48% | 4,442,954 |
| Nov 5, 2018 | $74.58 | $81.49 | $73.36 | $75.90 | +2.24% | 4,363,258 |
| Oct 29, 2018 | $72.23 | $75.82 | $68.83 | $74.24 | +4.55% | 3,532,989 |
| Oct 22, 2018 | $77.10 | $77.32 | $68.40 | $71.01 | -7.26% | 4,551,176 |
| Oct 15, 2018 | $80.76 | $81.58 | $76.07 | $76.57 | -5.27% | 3,233,100 |
| Oct 8, 2018 | $82.84 | $85.95 | $79.31 | $80.83 | -1.00% | 5,207,506 |
| Oct 1, 2018 | $83.11 | $85.24 | $79.08 | $81.65 | -1.76% | 5,032,800 |
| Sep 24, 2018 | $86.01 | $87.65 | $81.88 | $83.11 | -3.30% | 4,855,996 |
| Sep 17, 2018 | $86.56 | $87.48 | $81.94 | $85.95 | -1.13% | 4,847,751 |
| Sep 10, 2018 | $89.54 | $89.89 | $85.28 | $86.93 | -2.56% | 4,393,170 |
| Sep 4, 2018 | $94.03 | $95.00 | $87.36 | $89.21 | -5.67% | 3,759,506 |
| Aug 27, 2018 | $97.18 | $98.99 | $93.78 | $94.57 | -2.70% | 3,485,741 |
| Aug 20, 2018 | $95.94 | $98.57 | $95.65 | $97.19 | +1.67% | 3,673,196 |
| Aug 13, 2018 | $98.15 | $99.24 | $92.77 | $95.59 | -2.52% | 4,400,815 |
| Aug 6, 2018 | $98.74 | $103.11 | $96.37 | $98.06 | -1.45% | 3,637,232 |
| Jul 30, 2018 | $105.63 | $109.87 | $96.66 | $99.50 | -5.00% | 5,813,679 |
| Jul 23, 2018 | $108.00 | $108.00 | $102.63 | $104.74 | -2.69% | 3,245,449 |
| Jul 16, 2018 | $107.43 | $109.13 | $104.92 | $107.63 | -0.23% | 2,771,387 |
| Jul 9, 2018 | $110.39 | $112.85 | $105.83 | $107.88 | -1.44% | 4,147,451 |
| Jul 2, 2018 | $108.00 | $109.83 | $105.88 | $109.46 | +1.70% | 2,430,859 |
| Jun 25, 2018 | $107.14 | $109.08 | $103.90 | $107.63 | -0.21% | 3,754,338 |
| Jun 18, 2018 | $108.94 | $109.91 | $103.33 | $107.86 | -1.95% | 5,386,664 |
| Jun 11, 2018 | $117.55 | $117.56 | $108.46 | $110.00 | -6.52% | 4,330,855 |
| Jun 4, 2018 | $116.89 | $119.77 | $115.87 | $117.67 | +0.93% | 3,823,977 |
| May 29, 2018 | $117.30 | $120.65 | $115.39 | $116.58 | -1.42% | 5,157,901 |
| May 21, 2018 | $122.56 | $124.30 | $117.25 | $118.26 | -2.49% | 2,927,120 |
| May 14, 2018 | $117.80 | $122.35 | $116.41 | $121.28 | +3.56% | 3,360,696 |
| May 7, 2018 | $107.28 | $117.89 | $106.55 | $117.11 | +9.85% | 4,331,979 |
| Apr 30, 2018 | $108.13 | $110.18 | $102.08 | $106.61 | -0.89% | 5,569,857 |
| Apr 23, 2018 | $109.65 | $112.86 | $105.91 | $107.57 | -2.16% | 3,740,924 |
| Apr 16, 2018 | $109.36 | $115.15 | $107.88 | $109.95 | +1.22% | 4,075,042 |
| Apr 9, 2018 | $105.89 | $110.28 | $104.86 | $108.62 | +1.33% | 4,654,405 |
| Apr 2, 2018 | $110.76 | $111.79 | $102.63 | $107.19 | -3.56% | 4,994,297 |
| Mar 26, 2018 | $114.12 | $116.63 | $107.95 | $111.15 | -1.33% | 3,076,372 |
| Mar 19, 2018 | $115.39 | $118.47 | $112.61 | $112.65 | -2.78% | 2,808,599 |
| Mar 12, 2018 | $120.12 | $121.30 | $114.39 | $115.87 | -3.40% | 2,592,395 |
| Mar 5, 2018 | $108.35 | $120.28 | $108.28 | $119.95 | +9.79% | 5,340,519 |
| Feb 26, 2018 | $111.57 | $112.43 | $105.24 | $109.25 | -1.74% | 3,090,075 |
| Feb 20, 2018 | $104.30 | $111.90 | $99.35 | $111.19 | +4.15% | 4,024,502 |
| Feb 12, 2018 | $103.87 | $111.49 | $103.68 | $106.76 | +3.99% | 3,802,500 |
| Feb 5, 2018 | $105.44 | $108.80 | $98.32 | $102.66 | -3.52% | 5,371,729 |
| Jan 29, 2018 | $114.35 | $114.35 | $105.45 | $106.41 | -6.79% | 3,792,658 |
| Jan 22, 2018 | $109.74 | $115.19 | $109.30 | $114.16 | +3.66% | 3,178,099 |
| Jan 16, 2018 | $113.51 | $113.51 | $106.51 | $110.13 | -3.34% | 4,144,946 |
| Jan 8, 2018 | $111.08 | $114.34 | $110.05 | $113.94 | +2.84% | 2,758,231 |
| Jan 2, 2018 | $106.97 | $110.98 | $106.82 | $110.79 | +4.00% | 2,901,252 |
| Dec 26, 2017 | $104.62 | $107.51 | $104.32 | $106.53 | +1.80% | 1,588,134 |
| Dec 18, 2017 | $102.08 | $104.96 | $101.85 | $104.65 | +3.93% | 3,947,383 |
| Dec 11, 2017 | $100.28 | $102.58 | $100.06 | $100.69 | +0.91% | 4,327,886 |
| Dec 4, 2017 | $99.71 | $100.70 | $96.43 | $99.78 | +1.26% | 4,019,349 |
| Nov 27, 2017 | $94.54 | $99.40 | $93.12 | $98.54 | +4.18% | 5,290,099 |
| Nov 20, 2017 | $93.57 | $95.99 | $93.30 | $94.59 | +1.15% | 2,954,237 |
| Nov 13, 2017 | $92.31 | $94.88 | $89.93 | $93.51 | +0.56% | 5,368,856 |
| Nov 6, 2017 | $85.90 | $96.15 | $84.89 | $92.99 | +8.42% | 6,382,894 |
| Oct 30, 2017 | $84.30 | $87.22 | $84.30 | $85.77 | +1.42% | 3,884,483 |
| Oct 23, 2017 | $83.77 | $86.28 | $83.17 | $84.57 | +0.89% | 4,045,543 |
| Oct 16, 2017 | $85.00 | $85.33 | $82.28 | $83.82 | -0.71% | 2,929,643 |
| Oct 9, 2017 | $85.10 | $85.86 | $83.58 | $84.42 | -0.13% | 2,280,866 |
| Oct 2, 2017 | $82.94 | $85.36 | $82.94 | $84.53 | +1.73% | 3,367,116 |
| Sep 25, 2017 | $80.55 | $84.58 | $79.98 | $83.09 | +2.85% | 3,948,047 |
| Sep 18, 2017 | $79.99 | $81.72 | $79.65 | $80.79 | +1.67% | 3,610,514 |
| Sep 11, 2017 | $77.46 | $79.79 | $76.99 | $79.46 | +3.76% | 4,324,595 |
| Sep 5, 2017 | $77.90 | $79.13 | $75.92 | $76.58 | -1.44% | 4,484,087 |
| Aug 28, 2017 | $73.92 | $78.06 | $73.68 | $77.70 | +6.05% | 5,204,943 |
| Aug 21, 2017 | $70.33 | $74.38 | $70.26 | $73.27 | +4.25% | 3,468,268 |
| Aug 14, 2017 | $69.88 | $71.33 | $68.93 | $70.28 | +1.36% | 3,269,803 |
| Aug 7, 2017 | $70.22 | $70.84 | $68.60 | $69.34 | -0.90% | 4,249,719 |
| Jul 31, 2017 | $71.15 | $72.00 | $69.19 | $69.97 | -1.45% | 6,063,888 |
| Jul 24, 2017 | $70.07 | $71.44 | $69.54 | $71.00 | +1.52% | 3,671,839 |
| Jul 17, 2017 | $70.29 | $70.82 | $69.28 | $69.94 | -0.43% | 3,326,539 |
| Jul 10, 2017 | $66.45 | $70.59 | $66.39 | $70.24 | +5.26% | 3,388,364 |
| Jul 3, 2017 | $66.59 | $67.59 | $65.41 | $66.73 | +0.79% | 2,517,873 |
| Jun 26, 2017 | $62.93 | $66.81 | $61.51 | $66.21 | +6.21% | 4,703,883 |
| Jun 19, 2017 | $63.72 | $64.59 | $62.28 | $62.34 | -2.06% | 4,357,135 |
| Jun 12, 2017 | $65.80 | $66.16 | $62.18 | $63.65 | -3.11% | 3,925,192 |
| Jun 5, 2017 | $62.64 | $66.32 | $61.66 | $65.69 | +4.39% | 4,458,577 |
| May 30, 2017 | $62.18 | $63.48 | $60.23 | $62.93 | +0.62% | 3,333,336 |
| May 22, 2017 | $63.86 | $64.44 | $61.99 | $62.54 | -0.54% | 3,341,389 |
| May 15, 2017 | $63.00 | $64.56 | $59.58 | $62.88 | +1.88% | 4,347,604 |
| May 8, 2017 | $61.63 | $62.20 | $59.75 | $61.72 | -0.66% | 4,793,237 |
| May 1, 2017 | $62.52 | $67.82 | $60.40 | $62.13 | -0.19% | 7,228,348 |
| Apr 24, 2017 | $65.32 | $65.55 | $61.87 | $62.25 | -3.19% | 4,573,768 |
| Apr 17, 2017 | $62.92 | $65.58 | $61.73 | $64.30 | +2.54% | 5,592,928 |
| Apr 10, 2017 | $67.34 | $67.86 | $62.61 | $62.71 | -6.67% | 3,761,493 |
| Apr 3, 2017 | $66.25 | $67.50 | $64.75 | $67.19 | +1.73% | 3,389,383 |
| Mar 27, 2017 | $63.63 | $66.52 | $62.74 | $66.05 | +2.18% | 3,011,810 |
| Mar 20, 2017 | $66.99 | $67.48 | $64.08 | $64.64 | -3.82% | 3,342,276 |
| Mar 13, 2017 | $64.66 | $68.08 | $63.60 | $67.21 | +4.43% | 3,818,964 |
| Mar 6, 2017 | $65.10 | $66.28 | $63.27 | $64.36 | -2.13% | 4,992,566 |
| Feb 27, 2017 | $63.35 | $66.59 | $62.99 | $65.76 | +3.38% | 3,917,601 |
| Feb 21, 2017 | $62.40 | $66.83 | $61.05 | $63.61 | +3.16% | 5,877,641 |
| Feb 13, 2017 | $63.84 | $64.79 | $61.32 | $61.66 | -3.02% | 5,226,133 |
| Feb 6, 2017 | $63.46 | $64.25 | $61.21 | $63.58 | +0.02% | 3,589,928 |
| Jan 30, 2017 | $62.61 | $64.18 | $61.22 | $63.57 | +0.33% | 4,371,071 |
| Jan 23, 2017 | $60.63 | $65.02 | $60.39 | $63.36 | +3.82% | 4,079,492 |
| Jan 17, 2017 | $60.35 | $62.34 | $58.97 | $61.03 | +1.31% | 3,114,100 |
| Jan 9, 2017 | $58.60 | $61.30 | $57.73 | $60.24 | +1.59% | 4,406,255 |
| Jan 3, 2017 | $56.65 | $60.35 | $56.35 | $59.30 | +5.91% | 3,664,465 |
| Dec 27, 2016 | $57.71 | $58.19 | $55.83 | $55.99 | -2.80% | 1,439,090 |
| Dec 19, 2016 | $57.88 | $58.85 | $56.39 | $57.60 | -0.86% | 3,482,471 |
| Dec 12, 2016 | $57.52 | $58.75 | $56.00 | $58.10 | +1.56% | 4,165,598 |
| Dec 5, 2016 | $57.90 | $58.77 | $55.98 | $57.21 | -0.33% | 4,994,816 |
| Nov 28, 2016 | $55.61 | $61.53 | $54.11 | $57.40 | +3.29% | 6,146,838 |
| Nov 21, 2016 | $53.98 | $56.45 | $53.65 | $55.57 | +5.19% | 3,742,937 |
| Nov 14, 2016 | $53.05 | $55.03 | $52.56 | $52.83 | – | 5,073,793 |
Seasonality
WLK 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 | 3.6% | 3.9% | -0.3% | 0.1% | -3.3% | -0.6% | 1.4% | 1.5% | -2.4% | -1.1% | 5.9% | 2.2% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 7.3% | 32.9% | 11.4% | -1.3% | -24.2% | -15.9% | -3.4% | 7.2% | -17.0% | 9.6% | ||
| 2025 | -0.3% | -1.7% | -10.5% | -7.6% | -22.6% | 6.9% | 4.4% | 11.5% | -12.3% | -10.7% | -2.1% | 10.7% |
| 2024 | -1.2% | 0.6% | 10.2% | -3.6% | 9.3% | -9.8% | 2.1% | -1.3% | 3.3% | -12.2% | -2.3% | -10.7% |
| 2023 | 19.7% | -2.7% | -2.7% | -1.9% | -8.4% | 14.9% | 15.1% | -4.4% | -4.8% | -7.5% | 11.7% | 9.0% |
| 2022 | 1.6% | 12.1% | 11.9% | 2.6% | 4.6% | -25.8% | -0.7% | 1.7% | -11.9% | 11.2% | 11.8% | -4.7% |
| 2021 | -6.3% | 11.9% | 4.1% | 5.7% | 7.7% | -10.7% | -8.0% | 5.7% | 4.3% | 6.8% | -4.2% | 4.5% |
| 2020 | -12.8% | -8.3% | -31.7% | 13.8% | 10.4% | 12.5% | 1.6% | 9.4% | 6.6% | 7.0% | 11.5% | 8.6% |
| 2019 | 11.7% | -5.1% | -2.9% | 2.8% | -17.5% | 21.2% | -2.7% | -12.9% | 11.8% | -3.6% | 9.1% | 2.1% |
| 2018 | 5.7% | -3.7% | 2.7% | -3.8% | 8.4% | -7.0% | -0.4% | -11.6% | -12.1% | -14.2% | 2.0% | -8.7% |
| 2017 | 10.6% | 2.8% | 4.1% | -5.8% | -1.0% | 7.7% | 6.3% | 9.6% | 8.0% | 2.2% | 15.6% | 8.8% |