John Wiley & Sons, Inc. (WLYB) stock
WLYBNYSEBooks: Publishing or Publishing & PrintingFiscal year ends April 30Also trades as WLY
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 4, 2026Score 16/3013% below fair value
$51.60−2.63 (-4.86%)
Close on Oct 30, 2026Market cap $2.62BP/E 13.9Yield –
Price history
John Wiley & Sons share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.60
-4.86% on the day
52-week range
$29.16 – $55.51
-7.1% from the high
Change over 52 weeks
+34.9%
From $38.26 on Oct 30, 2025
Average volume
1,933
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $54.46 | $54.46 | $51.60 | $51.60 | -5.26% | 521 |
| Oct 19, 2026 | $53.38 | $54.46 | $52.80 | $54.46 | +3.68% | 2,127 |
| Oct 12, 2026 | $51.59 | $52.53 | $51.59 | $52.53 | +9.66% | 1,335 |
| Oct 5, 2026 | $48.36 | $48.36 | $47.90 | $47.90 | -3.30% | 831 |
| Sep 28, 2026 | $47.77 | $49.54 | $47.50 | $49.54 | +3.69% | 29,949 |
| Sep 21, 2026 | $47.74 | $48.61 | $47.15 | $47.77 | +2.34% | 40,989 |
| Sep 14, 2026 | $48.00 | $48.98 | $46.68 | $46.68 | -2.75% | 14,382 |
| Sep 8, 2026 | $48.10 | $48.38 | $48.00 | $48.00 | -1.40% | 1,624 |
| Aug 31, 2026 | $54.18 | $54.50 | $48.68 | $48.68 | -10.15% | 2,944 |
| Aug 24, 2026 | $52.24 | $54.23 | $52.24 | $54.18 | +3.72% | 1,985 |
| Aug 17, 2026 | $51.43 | $53.19 | $51.43 | $52.24 | +1.57% | 874 |
| Aug 10, 2026 | $53.81 | $53.81 | $50.55 | $51.43 | -4.37% | 1,958 |
| Aug 3, 2026 | $52.66 | $55.51 | $52.66 | $53.78 | +0.84% | 65,678 |
| Jul 27, 2026 | $51.90 | $53.33 | $51.90 | $53.33 | +6.21% | 762 |
| Jul 20, 2026 | $49.58 | $51.06 | $49.58 | $50.21 | +1.27% | 1,840 |
| Jul 13, 2026 | $50.72 | $50.72 | $49.58 | $49.58 | -2.25% | 788 |
| Jul 6, 2026 | $53.31 | $53.65 | $50.66 | $50.72 | -3.54% | 3,517 |
| Jun 29, 2026 | $47.04 | $52.58 | $46.69 | $52.58 | +11.78% | 1,364 |
| Jun 22, 2026 | $45.32 | $47.04 | $44.92 | $47.04 | +3.80% | 977 |
| Jun 15, 2026 | $43.98 | $45.32 | $43.01 | $45.32 | +5.00% | 2,717 |
| Jun 8, 2026 | $44.00 | $44.00 | $43.16 | $43.16 | -2.93% | 1,107 |
| Jun 1, 2026 | $41.05 | $44.81 | $41.05 | $44.47 | +8.32% | 1,861 |
| May 26, 2026 | $40.50 | $41.65 | $40.50 | $41.05 | -0.39% | 1,138 |
| May 18, 2026 | $41.39 | $41.39 | $41.21 | $41.21 | -0.58% | 702 |
| May 11, 2026 | $41.45 | $41.45 | $41.45 | $41.45 | 0.00% | 217 |
| May 4, 2026 | $41.20 | $41.86 | $41.20 | $41.45 | +0.61% | 957 |
| Apr 27, 2026 | $41.20 | $41.20 | $41.20 | $41.20 | 0.00% | 229 |
| Apr 20, 2026 | $36.70 | $43.72 | $36.70 | $41.20 | +5.08% | 8,210 |
| Apr 13, 2026 | $38.00 | $39.21 | $38.00 | $39.21 | +3.18% | 372 |
| Apr 6, 2026 | $38.85 | $38.85 | $37.86 | $38.00 | -1.12% | 2,693 |
| Mar 30, 2026 | $38.56 | $39.08 | $38.43 | $38.43 | -0.32% | 611 |
| Mar 23, 2026 | $36.05 | $38.56 | $36.05 | $38.56 | +15.09% | 7,185 |
| Mar 16, 2026 | $36.19 | $37.10 | $33.50 | $33.50 | -7.48% | 18,532 |
| Mar 9, 2026 | $36.50 | $36.58 | $36.21 | $36.21 | -0.79% | 954 |
| Mar 2, 2026 | $30.61 | $37.04 | $30.61 | $36.50 | +18.54% | 3,386 |
| Feb 23, 2026 | $31.12 | $31.12 | $30.40 | $30.79 | +1.95% | 1,593 |
| Feb 17, 2026 | $29.16 | $30.20 | $29.16 | $30.20 | +3.57% | 1,074 |
| Feb 9, 2026 | $30.98 | $33.61 | $29.16 | $29.16 | -2.11% | 48,660 |
| Feb 2, 2026 | $32.65 | $32.65 | $29.79 | $29.79 | -7.34% | 1,494 |
| Jan 26, 2026 | $32.15 | $32.15 | $32.15 | $32.15 | 0.00% | 353 |
| Jan 20, 2026 | $32.32 | $32.32 | $32.15 | $32.15 | -2.43% | 392 |
| Jan 12, 2026 | $32.03 | $32.95 | $31.97 | $32.95 | +0.03% | 3,603 |
| Jan 5, 2026 | $31.34 | $32.94 | $30.86 | $32.94 | +5.64% | 1,856 |
| Dec 29, 2025 | $32.85 | $32.85 | $30.88 | $31.18 | -5.57% | 2,995 |
| Dec 22, 2025 | $34.00 | $34.00 | $32.50 | $33.02 | -4.98% | 5,709 |
| Dec 15, 2025 | $30.47 | $34.75 | $30.47 | $34.75 | +13.49% | 21,552 |
| Dec 8, 2025 | $33.00 | $33.00 | $30.10 | $30.62 | -5.26% | 9,295 |
| Dec 1, 2025 | $36.31 | $39.00 | $32.32 | $32.32 | -10.22% | 5,222 |
| Nov 24, 2025 | $33.43 | $36.55 | $33.43 | $36.00 | +7.14% | 6,167 |
| Nov 17, 2025 | $35.64 | $35.64 | $33.41 | $33.60 | -5.72% | 1,955 |
| Nov 10, 2025 | $36.95 | $37.23 | $35.64 | $35.64 | -3.07% | 3,523 |
| Nov 3, 2025 | $36.95 | $38.25 | $36.77 | $36.77 | -3.84% | 2,407 |
| Oct 27, 2025 | $37.05 | $38.26 | $37.03 | $38.24 | +3.21% | 1,559 |
| Oct 20, 2025 | $36.93 | $37.55 | $36.80 | $37.05 | +0.27% | 5,141 |
| Oct 13, 2025 | $36.78 | $38.00 | $36.54 | $36.95 | +0.82% | 2,525 |
| Oct 6, 2025 | $40.69 | $40.69 | $36.20 | $36.65 | -9.93% | 2,655 |
| Sep 29, 2025 | $40.39 | $40.69 | $40.39 | $40.69 | +1.67% | 577 |
| Sep 22, 2025 | $40.82 | $40.82 | $40.02 | $40.02 | -1.96% | 2,555 |
| Sep 15, 2025 | $41.10 | $42.33 | $40.77 | $40.82 | -0.68% | 12,443 |
| Sep 8, 2025 | $39.43 | $42.54 | $39.43 | $41.10 | +4.24% | 1,580 |
| Sep 2, 2025 | $39.43 | $39.43 | $39.43 | $39.43 | -1.05% | 459 |
| Aug 25, 2025 | $40.79 | $40.79 | $39.85 | $39.85 | -2.30% | 306 |
| Aug 18, 2025 | $39.94 | $40.79 | $39.63 | $40.79 | +2.13% | 2,346 |
| Aug 11, 2025 | $38.26 | $39.94 | $38.26 | $39.94 | +5.35% | 428 |
| Aug 4, 2025 | $38.30 | $38.30 | $37.91 | $37.91 | -1.81% | 509 |
| Jul 28, 2025 | $39.04 | $39.04 | $38.61 | $38.61 | -2.23% | 323 |
| Jul 21, 2025 | $42.70 | $42.70 | $39.49 | $39.49 | -7.52% | 1,001 |
| Jul 14, 2025 | $42.47 | $42.70 | $42.47 | $42.70 | +0.54% | 611 |
| Jul 7, 2025 | $44.16 | $44.16 | $42.47 | $42.47 | -3.83% | 679 |
| Jun 30, 2025 | $44.65 | $45.16 | $44.16 | $44.16 | -2.75% | 1,459 |
| Jun 23, 2025 | $44.33 | $45.41 | $43.61 | $45.41 | 0.00% | 3,411 |
| Jun 16, 2025 | $38.48 | $45.41 | $37.27 | $45.41 | +17.31% | 26,593 |
| Jun 9, 2025 | $38.80 | $39.50 | $38.71 | $38.71 | +0.26% | 3,551 |
| Jun 2, 2025 | $39.78 | $39.78 | $38.14 | $38.61 | -2.35% | 1,597 |
| May 26, 2025 | $42.50 | $43.95 | $39.54 | $39.54 | -10.03% | 324 |
| May 19, 2025 | $43.26 | $43.95 | $43.26 | $43.95 | +1.60% | 297 |
| May 12, 2025 | $44.00 | $44.00 | $43.26 | $43.26 | -1.68% | 501 |
| May 5, 2025 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 39 |
| Apr 28, 2025 | $42.53 | $44.15 | $42.53 | $44.00 | +3.46% | 2,446 |
| Apr 21, 2025 | $42.53 | $42.53 | $42.53 | $42.53 | -1.09% | 335 |
| Apr 14, 2025 | $42.75 | $43.04 | $42.68 | $43.00 | +2.87% | 1,067 |
| Apr 7, 2025 | $42.27 | $42.27 | $39.54 | $41.80 | -1.11% | 12,310 |
| Mar 31, 2025 | $44.60 | $45.16 | $42.27 | $42.27 | -5.65% | 1,933 |
| Mar 24, 2025 | $44.08 | $44.93 | $43.99 | $44.80 | +0.34% | 4,876 |
| Mar 17, 2025 | $44.00 | $44.65 | $44.00 | $44.65 | +1.48% | 4,270 |
| Mar 10, 2025 | $45.65 | $46.81 | $44.00 | $44.00 | +17.80% | 5,117 |
| Mar 3, 2025 | $39.00 | $39.00 | $37.35 | $37.35 | -4.23% | 1,025 |
| Feb 24, 2025 | $39.57 | $40.00 | $38.64 | $39.00 | -2.16% | 8,765 |
| Feb 18, 2025 | $40.51 | $40.51 | $39.86 | $39.86 | -2.04% | 1,638 |
| Feb 10, 2025 | $40.21 | $40.69 | $39.89 | $40.69 | +0.69% | 1,047 |
| Feb 3, 2025 | $41.18 | $41.90 | $39.90 | $40.41 | -1.89% | 2,813 |
| Jan 27, 2025 | $42.70 | $42.70 | $41.04 | $41.19 | -5.74% | 2,108 |
| Jan 21, 2025 | $43.70 | $43.82 | $43.70 | $43.70 | 0.00% | 1,888 |
| Jan 13, 2025 | $41.90 | $43.70 | $41.61 | $43.70 | +4.17% | 2,543 |
| Jan 6, 2025 | $42.94 | $42.94 | $41.79 | $41.95 | -0.83% | 1,173 |
| Dec 30, 2024 | $44.06 | $44.06 | $42.30 | $42.30 | -3.99% | 317 |
| Dec 23, 2024 | $44.14 | $44.60 | $44.06 | $44.06 | -0.56% | 670 |
| Dec 16, 2024 | $46.76 | $46.76 | $44.31 | $44.31 | -5.24% | 1,975 |
| Dec 9, 2024 | $45.78 | $46.76 | $45.78 | $46.76 | +2.15% | 932 |
| Dec 2, 2024 | $52.90 | $52.90 | $45.78 | $45.78 | -13.47% | 1,331 |
| Nov 25, 2024 | $52.90 | $52.90 | $52.90 | $52.90 | +0.61% | 353 |
| Nov 18, 2024 | $52.58 | $52.58 | $52.58 | $52.58 | 0.00% | 350 |
| Nov 11, 2024 | $51.93 | $52.58 | $51.93 | $52.58 | +1.25% | 344 |
| Nov 4, 2024 | $49.92 | $52.29 | $49.30 | $51.93 | +4.32% | 1,552 |
| Oct 28, 2024 | $49.63 | $49.78 | $49.06 | $49.78 | +1.04% | 1,143 |
| Oct 21, 2024 | $50.20 | $50.20 | $49.08 | $49.27 | -1.85% | 834 |
| Oct 14, 2024 | $49.77 | $50.88 | $49.77 | $50.20 | +1.39% | 1,025 |
| Oct 7, 2024 | $50.45 | $50.45 | $48.91 | $49.51 | +0.04% | 1,652 |
| Sep 30, 2024 | $48.40 | $49.95 | $48.26 | $49.49 | +3.24% | 4,612 |
| Sep 23, 2024 | $46.76 | $47.94 | $46.52 | $47.94 | +2.51% | 899 |
| Sep 16, 2024 | $46.40 | $46.76 | $46.35 | $46.76 | +1.10% | 1,789 |
| Sep 9, 2024 | $42.62 | $46.25 | $42.62 | $46.25 | +9.05% | 1,799 |
| Sep 3, 2024 | $46.77 | $48.58 | $42.41 | $42.41 | -9.32% | 1,697 |
| Aug 26, 2024 | $47.18 | $47.37 | $46.77 | $46.77 | +2.07% | 646 |
| Aug 19, 2024 | $46.10 | $46.10 | $45.27 | $45.82 | +1.03% | 2,028 |
| Aug 12, 2024 | $45.33 | $45.75 | $44.69 | $45.36 | +0.68% | 973 |
| Aug 5, 2024 | $45.00 | $45.05 | $44.77 | $45.05 | -6.24% | 737 |
| Jul 29, 2024 | $48.19 | $48.19 | $48.05 | $48.05 | -0.29% | 390 |
| Jul 22, 2024 | $48.19 | $48.19 | $48.19 | $48.19 | 0.00% | 235 |
| Jul 15, 2024 | $44.88 | $48.19 | $44.88 | $48.19 | +7.38% | 779 |
| Jul 8, 2024 | $44.54 | $44.88 | $44.54 | $44.88 | +9.62% | 1,073 |
| Jul 1, 2024 | $40.94 | $40.94 | $40.94 | $40.94 | 0.00% | 170 |
| Jun 24, 2024 | $40.09 | $40.94 | $40.09 | $40.94 | +3.28% | 590 |
| Jun 17, 2024 | $39.54 | $39.64 | $39.03 | $39.64 | -0.18% | 969 |
| Jun 10, 2024 | $35.70 | $43.26 | $35.70 | $39.71 | +11.23% | 9,368 |
| Jun 3, 2024 | $36.13 | $36.25 | $35.68 | $35.70 | -1.11% | 1,375 |
| May 28, 2024 | $37.11 | $37.11 | $36.10 | $36.10 | -5.50% | 1,209 |
| May 20, 2024 | $38.60 | $38.60 | $38.20 | $38.20 | -1.00% | 933 |
| May 13, 2024 | $38.41 | $38.59 | $37.99 | $38.59 | +1.41% | 805 |
| May 6, 2024 | $38.13 | $39.00 | $38.01 | $38.05 | -0.21% | 2,066 |
| Apr 29, 2024 | $38.00 | $38.13 | $37.82 | $38.13 | +0.21% | 1,789 |
| Apr 22, 2024 | $37.35 | $38.50 | $37.35 | $38.05 | +1.87% | 1,079 |
| Apr 15, 2024 | $39.20 | $39.20 | $35.99 | $37.35 | -4.72% | 1,988 |
| Apr 8, 2024 | $38.59 | $39.25 | $38.59 | $39.20 | +1.58% | 653 |
| Apr 1, 2024 | $37.88 | $38.83 | $37.80 | $38.59 | +1.69% | 3,002 |
| Mar 25, 2024 | $36.80 | $37.96 | $36.80 | $37.95 | +3.13% | 740 |
| Mar 18, 2024 | $37.54 | $37.54 | $36.80 | $36.80 | -5.52% | 1,884 |
| Mar 11, 2024 | $36.69 | $38.95 | $36.69 | $38.95 | +6.15% | 8,981 |
| Mar 4, 2024 | $33.01 | $36.85 | $33.01 | $36.69 | +10.35% | 4,761 |
| Feb 26, 2024 | $33.16 | $33.68 | $33.16 | $33.25 | +0.27% | 1,318 |
| Feb 20, 2024 | $32.60 | $33.16 | $32.60 | $33.16 | -1.16% | 2,305 |
| Feb 12, 2024 | $33.55 | $33.55 | $33.55 | $33.55 | 0.00% | 324 |
| Feb 5, 2024 | $33.61 | $33.66 | $33.45 | $33.55 | -1.03% | 776 |
| Jan 29, 2024 | $33.95 | $34.41 | $33.85 | $33.90 | -0.15% | 671 |
| Jan 22, 2024 | $32.60 | $33.95 | $32.60 | $33.95 | +4.14% | 1,054 |
| Jan 16, 2024 | $32.07 | $32.60 | $32.07 | $32.60 | +3.03% | 846 |
| Jan 8, 2024 | $30.93 | $31.64 | $30.93 | $31.64 | +2.30% | 1,642 |
| Jan 2, 2024 | $31.75 | $31.75 | $30.64 | $30.93 | -3.82% | 2,069 |
| Dec 26, 2023 | $33.76 | $33.76 | $32.16 | $32.16 | -4.74% | 898 |
| Dec 18, 2023 | $34.05 | $34.05 | $32.73 | $33.76 | -0.85% | 1,849 |
| Dec 11, 2023 | $30.62 | $34.05 | $30.62 | $34.05 | +11.21% | 19,721 |
| Dec 4, 2023 | $31.13 | $31.13 | $28.83 | $30.62 | -1.64% | 7,079 |
| Nov 27, 2023 | $29.54 | $31.13 | $28.35 | $31.13 | +2.94% | 2,653 |
| Nov 20, 2023 | $31.22 | $31.22 | $30.24 | $30.24 | -3.29% | 1,632 |
| Nov 13, 2023 | $30.16 | $31.27 | $30.00 | $31.27 | +3.54% | 3,303 |
| Nov 6, 2023 | $30.18 | $30.47 | $30.18 | $30.20 | -1.24% | 1,201 |
| Oct 30, 2023 | $30.41 | $30.58 | $30.41 | $30.58 | +1.22% | 296 |
| Oct 23, 2023 | $31.28 | $31.28 | $30.21 | $30.21 | -3.05% | 1,083 |
| Oct 16, 2023 | $30.17 | $31.16 | $28.58 | $31.16 | +1.43% | 5,887 |
| Oct 9, 2023 | $37.43 | $37.43 | $30.72 | $30.72 | -17.93% | 2,158 |
| Oct 2, 2023 | $37.43 | $37.43 | $37.43 | $37.43 | +0.13% | 614 |
| Sep 25, 2023 | $37.47 | $37.47 | $37.38 | $37.38 | -0.24% | 662 |
| Sep 18, 2023 | $36.99 | $37.47 | $36.99 | $37.47 | +1.30% | 234 |
| Sep 11, 2023 | $35.99 | $37.25 | $35.99 | $36.99 | +2.78% | 1,371 |
| Sep 5, 2023 | $36.40 | $37.21 | $35.40 | $35.99 | -1.13% | 1,764 |
| Aug 28, 2023 | $36.48 | $36.48 | $36.40 | $36.40 | -0.22% | 467 |
| Aug 21, 2023 | $35.68 | $36.48 | $35.68 | $36.48 | +3.87% | 651 |
| Aug 14, 2023 | $35.12 | $35.12 | $35.12 | $35.12 | 0.00% | 152 |
| Aug 7, 2023 | $35.12 | $35.12 | $35.12 | $35.12 | 0.00% | 131 |
| Jul 31, 2023 | $33.85 | $35.12 | $33.85 | $35.12 | +3.75% | 593 |
| Jul 24, 2023 | $33.85 | $33.85 | $33.85 | $33.85 | -2.76% | 253 |
| Jul 17, 2023 | $34.22 | $34.81 | $34.07 | $34.81 | +1.40% | 5,013 |
| Jul 10, 2023 | $32.48 | $34.33 | $32.48 | $34.33 | +5.69% | 1,047 |
| Jul 3, 2023 | $33.00 | $33.00 | $32.48 | $32.48 | -1.58% | 727 |
| Jun 26, 2023 | $30.91 | $33.00 | $30.91 | $33.00 | +1.04% | 1,252 |
| Jun 20, 2023 | $32.66 | $32.66 | $32.66 | $32.66 | -1.79% | 513 |
| Jun 12, 2023 | $39.59 | $39.59 | $29.61 | $33.26 | -15.92% | 11,094 |
| Jun 5, 2023 | $35.18 | $39.55 | $35.18 | $39.55 | +12.42% | 720 |
| May 30, 2023 | $35.18 | $35.18 | $35.18 | $35.18 | 0.00% | 60 |
| May 22, 2023 | $36.60 | $36.60 | $34.27 | $35.18 | -3.88% | 1,286 |
| May 15, 2023 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 65 |
| May 8, 2023 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 38 |
| May 1, 2023 | $36.88 | $38.74 | $35.29 | $36.60 | -1.96% | 3,629 |
| Apr 24, 2023 | $40.40 | $40.40 | $37.33 | $37.33 | -7.30% | 1,530 |
| Apr 17, 2023 | $38.27 | $40.27 | $38.27 | $40.27 | +5.23% | 5,220 |
| Apr 10, 2023 | $36.23 | $38.27 | $36.23 | $38.27 | +2.88% | 871 |
| Apr 3, 2023 | $37.20 | $37.20 | $37.20 | $37.20 | 0.00% | 271 |
| Mar 27, 2023 | $36.98 | $37.20 | $36.98 | $37.20 | -1.98% | 1,762 |
| Mar 20, 2023 | $34.46 | $37.95 | $34.46 | $37.95 | +10.13% | 531 |
| Mar 13, 2023 | $35.90 | $35.90 | $34.46 | $34.46 | -4.67% | 1,107 |
| Mar 6, 2023 | $44.44 | $44.44 | $35.63 | $36.15 | -18.65% | 5,623 |
| Feb 27, 2023 | $44.44 | $44.44 | $44.44 | $44.44 | 0.00% | 149 |
| Feb 21, 2023 | $44.68 | $44.68 | $44.44 | $44.44 | -9.66% | 592 |
| Feb 13, 2023 | $49.19 | $49.19 | $49.19 | $49.19 | 0.00% | 41 |
| Feb 6, 2023 | $49.19 | $49.19 | $49.19 | $49.19 | 0.00% | 84 |
| Jan 30, 2023 | $44.39 | $49.19 | $44.39 | $49.19 | +10.81% | 387 |
| Jan 23, 2023 | $43.86 | $44.94 | $43.86 | $44.39 | +0.84% | 575 |
| Jan 17, 2023 | $44.11 | $45.10 | $44.02 | $44.02 | -0.20% | 1,545 |
| Jan 9, 2023 | $42.34 | $44.11 | $42.34 | $44.11 | +5.71% | 901 |
| Jan 3, 2023 | $39.23 | $42.37 | $39.23 | $41.73 | +6.37% | 2,907 |
| Dec 27, 2022 | $39.23 | $39.23 | $39.03 | $39.23 | 0.00% | 971 |
| Dec 19, 2022 | $39.23 | $39.23 | $39.23 | $39.23 | 0.00% | 503 |
| Dec 12, 2022 | $40.03 | $42.72 | $39.00 | $39.23 | -4.15% | 4,216 |
| Dec 5, 2022 | $46.77 | $46.77 | $40.36 | $40.93 | -12.49% | 3,238 |
| Nov 28, 2022 | $47.60 | $47.60 | $46.77 | $46.77 | -1.74% | 239 |
| Nov 21, 2022 | $46.68 | $47.60 | $46.68 | $47.60 | +1.97% | 258 |
| Nov 14, 2022 | $45.66 | $46.68 | $45.66 | $46.68 | +2.23% | 728 |
| Nov 7, 2022 | $41.25 | $45.66 | $41.25 | $45.66 | +10.69% | 16,118 |
| Oct 31, 2022 | $41.25 | $41.25 | $41.25 | $41.25 | 0.00% | 318 |
| Oct 24, 2022 | $41.27 | $41.77 | $38.51 | $41.25 | +7.39% | 2,100 |
| Oct 17, 2022 | $38.24 | $39.71 | $37.89 | $38.41 | +0.44% | 3,085 |
| Oct 10, 2022 | $38.24 | $38.24 | $38.24 | $38.24 | 0.00% | – |
| Oct 3, 2022 | $38.24 | $38.24 | $38.24 | $38.24 | 0.00% | 345 |
| Sep 26, 2022 | $39.37 | $39.37 | $38.13 | $38.24 | -10.40% | 1,347 |
| Sep 19, 2022 | $43.11 | $43.11 | $42.68 | $42.68 | +6.43% | 782 |
| Sep 12, 2022 | $41.46 | $45.69 | $40.10 | $40.10 | -3.28% | 1,967 |
| Sep 6, 2022 | $47.22 | $47.22 | $41.46 | $41.46 | -12.20% | 394 |
| Aug 29, 2022 | $48.32 | $48.32 | $47.22 | $47.22 | -9.38% | 542 |
| Aug 22, 2022 | $52.11 | $52.11 | $52.11 | $52.11 | 0.00% | 27 |
| Aug 15, 2022 | $52.11 | $52.11 | $52.11 | $52.11 | 0.00% | 70 |
| Aug 8, 2022 | $52.11 | $52.11 | $52.11 | $52.11 | 0.00% | 82 |
| Aug 1, 2022 | $52.11 | $52.11 | $52.11 | $52.11 | +7.91% | 282 |
| Jul 25, 2022 | $48.29 | $48.29 | $48.29 | $48.29 | 0.00% | 146 |
| Jul 18, 2022 | $48.78 | $48.78 | $46.02 | $48.29 | +5.30% | 1,163 |
| Jul 11, 2022 | $45.86 | $45.86 | $45.86 | $45.86 | 0.00% | 121 |
| Jul 5, 2022 | $45.73 | $46.64 | $45.73 | $45.86 | -4.49% | 982 |
| Jun 27, 2022 | $46.21 | $48.02 | $46.21 | $48.02 | +3.90% | 663 |
| Jun 21, 2022 | $47.88 | $47.88 | $46.21 | $46.21 | -3.48% | 229 |
| Jun 13, 2022 | $53.19 | $53.19 | $47.88 | $47.88 | -9.98% | 340 |
| Jun 6, 2022 | $53.00 | $53.19 | $53.00 | $53.19 | +0.36% | 219 |
| May 31, 2022 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 338 |
| May 23, 2022 | $52.75 | $54.58 | $52.75 | $53.00 | +0.47% | 437 |
| May 16, 2022 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 185 |
| May 9, 2022 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 68 |
| May 2, 2022 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 40 |
| Apr 25, 2022 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 44 |
| Apr 18, 2022 | $53.77 | $53.97 | $52.44 | $52.75 | +1.89% | 2,284 |
| Apr 11, 2022 | $51.77 | $51.77 | $51.77 | $51.77 | 0.00% | 146 |
| Apr 4, 2022 | $52.85 | $52.85 | $51.77 | $51.77 | -1.39% | 1,039 |
| Mar 28, 2022 | $53.90 | $53.90 | $52.50 | $52.50 | -2.69% | 1,833 |
| Mar 21, 2022 | $57.00 | $57.00 | $53.95 | $53.95 | -5.47% | 2,172 |
| Mar 14, 2022 | $50.00 | $57.07 | $50.00 | $57.07 | +14.14% | 2,019 |
| Mar 7, 2022 | $48.90 | $50.10 | $48.90 | $50.00 | +2.14% | 775 |
| Feb 28, 2022 | $50.60 | $50.60 | $48.95 | $48.95 | -3.26% | 1,724 |
| Feb 22, 2022 | $50.02 | $51.35 | $48.93 | $50.60 | +1.16% | 2,246 |
| Feb 14, 2022 | $51.06 | $52.71 | $50.02 | $50.02 | -2.38% | 1,099 |
| Feb 7, 2022 | $51.88 | $51.88 | $51.24 | $51.24 | -1.23% | 284 |
| Jan 31, 2022 | $51.17 | $51.88 | $49.70 | $51.88 | -0.02% | 1,811 |
| Jan 24, 2022 | $54.31 | $54.31 | $51.89 | $51.89 | -6.59% | 405 |
| Jan 18, 2022 | $57.07 | $57.07 | $55.25 | $55.55 | -2.30% | 862 |
| Jan 10, 2022 | $58.25 | $58.25 | $54.79 | $56.86 | +0.82% | 1,814 |
| Jan 3, 2022 | $56.43 | $58.10 | $56.40 | $56.40 | +1.02% | 1,560 |
| Dec 27, 2021 | $58.06 | $58.06 | $55.06 | $55.83 | +0.36% | 1,186 |
| Dec 20, 2021 | $53.64 | $55.64 | $53.23 | $55.63 | +3.71% | 3,014 |
| Dec 13, 2021 | $54.74 | $54.74 | $53.38 | $53.64 | -3.46% | 985 |
| Dec 6, 2021 | $54.00 | $58.65 | $54.00 | $55.56 | +2.89% | 2,506 |
| Nov 29, 2021 | $52.60 | $54.00 | $52.15 | $54.00 | -2.19% | 1,190 |
| Nov 22, 2021 | $55.21 | $55.21 | $55.21 | $55.21 | +2.20% | 115 |
| Nov 15, 2021 | $54.12 | $55.67 | $53.76 | $54.02 | -0.39% | 2,242 |
| Nov 8, 2021 | $53.90 | $54.55 | $53.14 | $54.23 | +0.67% | 2,365 |
| Nov 1, 2021 | $54.11 | $54.72 | $53.87 | $53.87 | -0.44% | 703 |
| Oct 25, 2021 | $56.86 | $56.86 | $52.14 | $54.11 | +1.62% | 3,359 |
| Oct 18, 2021 | $52.55 | $53.25 | $52.55 | $53.25 | +0.28% | 1,338 |
| Oct 11, 2021 | $52.28 | $53.10 | $52.08 | $53.10 | +1.22% | 2,639 |
| Oct 4, 2021 | $52.46 | $52.46 | $52.46 | $52.46 | 0.00% | – |
| Sep 27, 2021 | $55.00 | $55.00 | $51.51 | $52.46 | -5.03% | 1,372 |
| Sep 20, 2021 | $59.47 | $59.47 | $54.63 | $55.24 | -7.93% | 4,018 |
| Sep 13, 2021 | $56.43 | $60.00 | $55.89 | $60.00 | +4.75% | 4,435 |
| Sep 7, 2021 | $56.60 | $59.27 | $56.60 | $57.28 | +1.33% | 1,432 |
| Aug 30, 2021 | $61.28 | $61.28 | $56.30 | $56.53 | -2.35% | 1,458 |
| Aug 23, 2021 | $56.65 | $58.68 | $56.65 | $57.89 | +2.19% | 1,548 |
| Aug 16, 2021 | $58.27 | $58.27 | $55.22 | $56.65 | -2.78% | 621 |
| Aug 9, 2021 | $57.83 | $58.27 | $57.83 | $58.27 | +0.76% | 208 |
| Aug 2, 2021 | $59.90 | $59.90 | $57.48 | $57.83 | -1.41% | 1,008 |
| Jul 26, 2021 | $56.22 | $64.00 | $56.22 | $58.66 | +4.34% | 2,147 |
| Jul 19, 2021 | $55.91 | $57.97 | $54.64 | $56.22 | +0.92% | 3,237 |
| Jul 12, 2021 | $59.29 | $59.29 | $55.71 | $55.71 | -6.04% | 622 |
| Jul 6, 2021 | $59.91 | $59.91 | $58.25 | $59.29 | -1.03% | 327 |
| Jun 28, 2021 | $58.08 | $59.91 | $58.08 | $59.91 | +3.74% | 700 |
| Jun 21, 2021 | $59.84 | $60.20 | $55.38 | $57.75 | +2.85% | 4,250 |
| Jun 14, 2021 | $57.72 | $58.46 | $54.98 | $56.15 | -12.43% | 5,025 |
| Jun 7, 2021 | $64.12 | $64.12 | $64.12 | $64.12 | 0.00% | – |
| Jun 1, 2021 | $64.12 | $64.12 | $64.12 | $64.12 | +1.91% | 266 |
| May 24, 2021 | $65.63 | $65.63 | $61.82 | $62.92 | -0.13% | 1,161 |
| May 17, 2021 | $61.02 | $63.00 | $61.02 | $63.00 | +4.53% | 1,730 |
| May 10, 2021 | $61.83 | $62.09 | $60.27 | $60.27 | -1.39% | 826 |
| May 3, 2021 | $56.63 | $61.12 | $56.63 | $61.12 | +6.63% | 1,679 |
| Apr 26, 2021 | $58.23 | $58.23 | $57.32 | $57.32 | -1.24% | 1,923 |
| Apr 19, 2021 | $57.43 | $58.04 | $56.13 | $58.04 | +2.35% | 1,706 |
| Apr 12, 2021 | $55.54 | $56.99 | $55.54 | $56.71 | +2.11% | 1,121 |
| Apr 5, 2021 | $55.22 | $55.54 | $55.22 | $55.54 | +0.63% | 482 |
| Mar 29, 2021 | $54.31 | $55.44 | $53.23 | $55.19 | +1.62% | 2,505 |
| Mar 22, 2021 | $53.33 | $54.35 | $51.55 | $54.31 | +2.45% | 2,985 |
| Mar 15, 2021 | $53.00 | $53.05 | $49.21 | $53.01 | -1.47% | 5,240 |
| Mar 8, 2021 | $51.85 | $54.19 | $51.85 | $53.80 | +4.63% | 891 |
| Mar 1, 2021 | $53.48 | $53.48 | $50.75 | $51.42 | -3.11% | 1,988 |
| Feb 22, 2021 | $53.56 | $54.30 | $52.37 | $53.07 | +0.97% | 1,136 |
| Feb 16, 2021 | $52.56 | $52.56 | $52.56 | $52.56 | +1.38% | 132 |
| Feb 8, 2021 | $48.75 | $53.75 | $48.75 | $51.85 | +6.35% | 1,076 |
| Feb 1, 2021 | $48.25 | $50.89 | $46.00 | $48.75 | +2.89% | 2,004 |
| Jan 25, 2021 | $49.43 | $49.43 | $45.73 | $47.38 | -1.72% | 939 |
| Jan 19, 2021 | $47.24 | $48.94 | $46.69 | $48.21 | +2.05% | 532 |
| Jan 11, 2021 | $49.00 | $50.26 | $47.24 | $47.24 | -1.44% | 1,704 |
| Jan 4, 2021 | $45.41 | $49.63 | $45.41 | $47.93 | +5.55% | 1,864 |
| Dec 28, 2020 | $47.92 | $47.92 | $45.41 | $45.41 | +0.29% | 2,100 |
| Dec 21, 2020 | $44.71 | $45.28 | $44.12 | $45.28 | -0.75% | 2,641 |
| Dec 14, 2020 | $43.17 | $46.21 | $43.17 | $45.62 | +5.68% | 12,270 |
| Dec 7, 2020 | $39.05 | $44.09 | $38.38 | $43.17 | +18.40% | 13,621 |
| Nov 30, 2020 | $35.24 | $37.80 | $34.43 | $36.46 | +2.56% | 2,193 |
| Nov 23, 2020 | $34.53 | $35.79 | $34.53 | $35.55 | +2.95% | 7,556 |
| Nov 16, 2020 | $34.30 | $35.20 | $34.20 | $34.53 | +4.07% | 12,700 |
| Nov 9, 2020 | $32.75 | $35.01 | $32.73 | $33.18 | +2.28% | 3,683 |
| Nov 2, 2020 | $33.47 | $33.47 | $31.72 | $32.44 | +5.36% | 1,580 |
| Oct 26, 2020 | $33.07 | $33.07 | $30.79 | $30.79 | -5.35% | 573 |
| Oct 19, 2020 | $34.00 | $34.00 | $31.39 | $32.53 | +1.15% | 2,767 |
| Oct 12, 2020 | $32.75 | $34.70 | $32.00 | $32.16 | -1.20% | 1,523 |
| Oct 5, 2020 | $32.75 | $32.88 | $32.05 | $32.55 | -2.19% | 1,624 |
| Sep 28, 2020 | $31.55 | $33.28 | $31.55 | $33.28 | +5.48% | 989 |
| Sep 21, 2020 | $33.49 | $33.49 | $30.99 | $31.55 | -5.79% | 837 |
| Sep 14, 2020 | $33.24 | $34.43 | $33.24 | $33.49 | +0.75% | 2,375 |
| Sep 8, 2020 | $33.60 | $33.94 | $32.58 | $33.24 | -1.13% | 1,581 |
| Aug 31, 2020 | $32.76 | $33.62 | $31.85 | $33.62 | +1.76% | 3,033 |
| Aug 24, 2020 | $32.59 | $33.04 | $32.16 | $33.04 | +1.85% | 1,306 |
| Aug 17, 2020 | $34.47 | $34.47 | $32.44 | $32.44 | -6.42% | 1,198 |
| Aug 10, 2020 | $33.92 | $35.96 | $33.92 | $34.66 | +2.28% | 2,653 |
| Aug 3, 2020 | $34.14 | $34.74 | $33.71 | $33.89 | +0.65% | 1,141 |
| Jul 27, 2020 | $35.11 | $35.41 | $33.67 | $33.67 | -4.74% | 1,366 |
| Jul 20, 2020 | $36.04 | $36.04 | $34.71 | $35.35 | +0.59% | 1,480 |
| Jul 13, 2020 | $37.73 | $37.73 | $35.14 | $35.14 | -2.69% | 1,376 |
| Jul 6, 2020 | $38.43 | $38.43 | $36.11 | $36.11 | -5.74% | 1,731 |
| Jun 29, 2020 | $38.52 | $41.70 | $38.31 | $38.31 | -0.55% | 770 |
| Jun 22, 2020 | $41.01 | $41.01 | $38.19 | $38.52 | -6.07% | 1,573 |
| Jun 15, 2020 | $38.18 | $41.38 | $38.18 | $41.01 | +13.13% | 2,474 |
| Jun 8, 2020 | $43.00 | $43.00 | $36.25 | $36.25 | -15.70% | 6,972 |
| Jun 1, 2020 | $40.06 | $43.00 | $40.06 | $43.00 | +7.34% | 3,450 |
| May 26, 2020 | $38.00 | $40.06 | $38.00 | $40.06 | +5.42% | 338 |
| May 18, 2020 | $35.33 | $38.30 | $35.33 | $38.00 | +7.56% | 2,986 |
| May 11, 2020 | $37.07 | $38.10 | $34.57 | $35.33 | -3.21% | 5,935 |
| May 4, 2020 | $36.31 | $36.98 | $36.31 | $36.50 | +0.52% | 327 |
| Apr 27, 2020 | $35.48 | $38.57 | $35.48 | $36.31 | +6.39% | 3,630 |
| Apr 20, 2020 | $37.00 | $37.00 | $34.13 | $34.13 | -7.76% | 311 |
| Apr 13, 2020 | $38.26 | $38.26 | $33.91 | $37.00 | -2.99% | 4,728 |
| Apr 6, 2020 | $35.66 | $40.76 | $35.66 | $38.14 | +5.65% | 4,087 |
| Mar 30, 2020 | $36.37 | $37.99 | $35.61 | $36.10 | -0.75% | 1,190 |
| Mar 23, 2020 | $33.46 | $38.25 | $33.46 | $36.37 | +11.13% | 4,902 |
| Mar 16, 2020 | $35.09 | $36.00 | $31.46 | $32.73 | -13.15% | 8,027 |
| Mar 9, 2020 | $38.10 | $38.92 | $30.44 | $37.69 | -3.27% | 27,839 |
| Mar 2, 2020 | $36.81 | $39.36 | $36.49 | $38.96 | +6.94% | 4,351 |
| Feb 24, 2020 | $40.62 | $41.22 | $36.43 | $36.43 | -12.19% | 6,966 |
| Feb 18, 2020 | $44.27 | $44.27 | $41.49 | $41.49 | -6.28% | 861 |
| Feb 10, 2020 | $44.60 | $44.60 | $43.88 | $44.27 | -0.74% | 944 |
| Feb 3, 2020 | $42.88 | $44.61 | $42.88 | $44.60 | +2.84% | 813 |
| Jan 27, 2020 | $47.44 | $47.44 | $43.37 | $43.37 | -7.96% | 4,053 |
| Jan 21, 2020 | $48.65 | $48.65 | $47.10 | $47.12 | -4.63% | 1,095 |
| Jan 13, 2020 | $48.75 | $49.41 | $48.75 | $49.41 | +1.35% | 202 |
| Jan 6, 2020 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | – |
| Dec 30, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | – |
| Dec 23, 2019 | $49.00 | $49.00 | $48.75 | $48.75 | -1.12% | 413 |
| Dec 16, 2019 | $49.28 | $49.30 | $48.33 | $49.30 | +1.17% | 2,721 |
| Dec 9, 2019 | $48.05 | $48.73 | $48.05 | $48.73 | +1.42% | 101 |
| Dec 2, 2019 | $47.18 | $48.05 | $47.18 | $48.05 | +1.24% | 507 |
| Nov 25, 2019 | $45.80 | $47.71 | $45.80 | $47.46 | +3.62% | 2,301 |
| Nov 18, 2019 | $46.84 | $46.87 | $45.68 | $45.80 | -2.22% | 6,801 |
| Nov 11, 2019 | $46.84 | $46.84 | $46.84 | $46.84 | 0.00% | – |
| Nov 4, 2019 | $46.13 | $48.69 | $46.13 | $46.84 | +1.54% | 3,317 |
| Oct 28, 2019 | $44.54 | $46.13 | $44.54 | $46.13 | +3.57% | 877 |
| Oct 21, 2019 | $44.00 | $44.56 | $43.79 | $44.54 | +2.95% | 2,057 |
| Oct 14, 2019 | $43.26 | $43.26 | $43.26 | $43.26 | 0.00% | – |
| Oct 7, 2019 | $42.88 | $43.26 | $42.88 | $43.26 | +0.90% | 238 |
| Sep 30, 2019 | $45.28 | $45.28 | $42.87 | $42.88 | -5.30% | 658 |
| Sep 23, 2019 | $45.70 | $45.70 | $45.28 | $45.28 | -0.92% | 184 |
| Sep 16, 2019 | $45.17 | $45.71 | $45.16 | $45.70 | +1.17% | 1,167 |
| Sep 9, 2019 | $44.17 | $45.17 | $44.07 | $45.17 | +3.74% | 811 |
| Sep 3, 2019 | $43.51 | $45.63 | $43.51 | $43.54 | +0.88% | 913 |
| Aug 26, 2019 | $44.56 | $44.56 | $42.93 | $43.16 | -3.14% | 962 |
| Aug 19, 2019 | $41.90 | $44.56 | $41.90 | $44.56 | +6.34% | 620 |
| Aug 12, 2019 | $42.24 | $42.98 | $41.75 | $41.90 | -4.59% | 1,379 |
| Aug 5, 2019 | $42.89 | $43.92 | $42.64 | $43.92 | +2.28% | 971 |
| Jul 29, 2019 | $44.95 | $46.36 | $42.94 | $42.94 | -4.47% | 3,005 |
| Jul 22, 2019 | $45.18 | $45.27 | $44.55 | $44.95 | -0.21% | 2,102 |
| Jul 15, 2019 | $45.50 | $45.77 | $45.04 | $45.04 | -2.12% | 1,420 |
| Jul 8, 2019 | $46.43 | $46.43 | $45.60 | $46.02 | +0.73% | 994 |
| Jul 1, 2019 | $46.04 | $46.56 | $44.91 | $45.69 | -0.54% | 5,071 |
| Jun 24, 2019 | $47.01 | $47.01 | $45.13 | $45.94 | -2.28% | 1,214 |
| Jun 17, 2019 | $45.76 | $47.01 | $45.76 | $47.01 | +2.75% | 700 |
| Jun 10, 2019 | $42.95 | $47.16 | $42.95 | $45.75 | +7.27% | 4,843 |
| Jun 3, 2019 | $41.45 | $44.15 | $41.45 | $42.65 | +3.57% | 2,290 |
| May 28, 2019 | $44.78 | $44.78 | $41.18 | $41.18 | -8.08% | 1,122 |
| May 20, 2019 | $44.78 | $46.15 | $44.50 | $44.80 | +0.72% | 1,033 |
| May 13, 2019 | $45.82 | $45.97 | $44.48 | $44.48 | -4.03% | 3,685 |
| May 6, 2019 | $48.20 | $48.20 | $46.35 | $46.35 | -3.24% | 929 |
| Apr 29, 2019 | $46.79 | $47.90 | $46.04 | $47.90 | +3.03% | 1,400 |
| Apr 22, 2019 | $46.08 | $47.29 | $46.01 | $46.49 | +0.89% | 2,395 |
| Apr 15, 2019 | $46.96 | $46.96 | $45.94 | $46.08 | -0.43% | 1,272 |
| Apr 8, 2019 | $45.13 | $46.36 | $44.23 | $46.28 | +2.91% | 4,352 |
| Apr 1, 2019 | $44.86 | $44.97 | $44.18 | $44.97 | +2.91% | 913 |
| Mar 25, 2019 | $44.40 | $44.40 | $43.39 | $43.70 | -2.15% | 1,338 |
| Mar 18, 2019 | $45.63 | $45.96 | $44.02 | $44.66 | -1.48% | 2,839 |
| Mar 11, 2019 | $44.21 | $45.72 | $43.80 | $45.33 | +1.84% | 5,149 |
| Mar 4, 2019 | $52.78 | $52.78 | $41.89 | $44.51 | -15.65% | 10,548 |
| Feb 25, 2019 | $52.37 | $52.77 | $51.69 | $52.77 | +0.76% | 1,934 |
| Feb 19, 2019 | $51.52 | $52.37 | $50.48 | $52.37 | +1.16% | 1,605 |
| Feb 11, 2019 | $50.66 | $52.29 | $50.66 | $51.77 | +1.59% | 1,815 |
| Feb 4, 2019 | $52.15 | $52.72 | $50.96 | $50.96 | -1.72% | 1,181 |
| Jan 28, 2019 | $51.35 | $52.33 | $50.85 | $51.85 | +1.57% | 1,568 |
| Jan 22, 2019 | $50.75 | $51.05 | $50.45 | $51.05 | -1.12% | 804 |
| Jan 14, 2019 | $51.43 | $51.63 | $50.82 | $51.63 | +1.89% | 1,269 |
| Jan 7, 2019 | $47.84 | $50.67 | $47.84 | $50.67 | +5.92% | 1,273 |
| Dec 31, 2018 | $46.82 | $47.84 | $46.52 | $47.84 | +2.22% | 868 |
| Dec 24, 2018 | $46.54 | $46.85 | $45.22 | $46.80 | +0.67% | 1,740 |
| Dec 17, 2018 | $49.90 | $50.15 | $46.49 | $46.49 | -7.59% | 1,478 |
| Dec 10, 2018 | $50.71 | $51.99 | $49.81 | $50.31 | -1.37% | 1,377 |
| Dec 3, 2018 | $55.46 | $55.54 | $51.01 | $51.01 | -6.56% | 2,181 |
| Nov 26, 2018 | $54.24 | $55.62 | $53.16 | $54.59 | +1.75% | 3,940 |
| Nov 19, 2018 | $54.94 | $54.94 | $52.41 | $53.65 | -1.81% | 3,227 |
| Nov 12, 2018 | $55.79 | $55.79 | $53.66 | $54.64 | -2.59% | 2,488 |
| Nov 5, 2018 | $56.00 | $56.62 | $55.70 | $56.09 | +0.90% | 2,121 |
| Oct 29, 2018 | $53.96 | $56.00 | $53.22 | $55.59 | +3.02% | 2,383 |
| Oct 22, 2018 | $56.11 | $56.11 | $53.96 | $53.96 | -3.00% | 1,343 |
| Oct 15, 2018 | $53.93 | $55.89 | $53.93 | $55.63 | +3.73% | 1,258 |
| Oct 8, 2018 | $59.66 | $59.66 | $53.63 | $53.63 | -10.84% | 2,905 |
| Oct 1, 2018 | $61.05 | $61.47 | $60.15 | $60.15 | -1.96% | 966 |
| Sep 24, 2018 | $58.63 | $61.35 | $58.07 | $61.35 | +3.81% | 1,750 |
| Sep 17, 2018 | $55.55 | $59.10 | $55.33 | $59.10 | +5.54% | 2,451 |
| Sep 10, 2018 | $54.91 | $56.62 | $54.91 | $56.00 | +2.21% | 2,978 |
| Sep 4, 2018 | $64.10 | $64.10 | $54.79 | $54.79 | -14.92% | 3,380 |
| Aug 27, 2018 | $64.35 | $65.07 | $64.35 | $64.40 | +0.02% | 2,501 |
| Aug 20, 2018 | $64.16 | $64.92 | $63.97 | $64.39 | +0.83% | 924 |
| Aug 13, 2018 | $62.57 | $63.86 | $62.26 | $63.86 | +1.57% | 1,252 |
| Aug 6, 2018 | $62.87 | $63.78 | $62.34 | $62.87 | +0.48% | 1,558 |
| Jul 30, 2018 | $62.12 | $63.17 | $61.98 | $62.57 | +0.24% | 1,138 |
| Jul 23, 2018 | $65.60 | $65.60 | $62.42 | $62.42 | -5.52% | 1,584 |
| Jul 16, 2018 | $66.67 | $68.42 | $65.90 | $66.07 | -0.41% | 2,525 |
| Jul 9, 2018 | $64.59 | $66.34 | $63.91 | $66.34 | +3.59% | 13,632 |
| Jul 2, 2018 | $62.63 | $64.04 | $62.63 | $64.04 | +2.20% | 1,986 |
| Jun 25, 2018 | $63.85 | $63.85 | $62.35 | $62.66 | -2.78% | 1,406 |
| Jun 18, 2018 | $68.12 | $68.12 | $64.45 | $64.45 | -6.32% | 8,362 |
| Jun 11, 2018 | $68.75 | $71.40 | $68.75 | $68.80 | +0.07% | 4,607 |
| Jun 4, 2018 | $68.52 | $68.75 | $67.96 | $68.75 | +0.78% | 3,966 |
| May 29, 2018 | $68.17 | $68.68 | $67.14 | $68.22 | +0.96% | 1,800 |
| May 21, 2018 | $67.80 | $68.17 | $67.05 | $67.57 | +0.10% | 1,118 |
| May 14, 2018 | $66.85 | $67.50 | $65.90 | $67.50 | +0.93% | 1,549 |
| May 7, 2018 | $66.86 | $66.88 | $66.58 | $66.88 | +0.84% | 565 |
| Apr 30, 2018 | $67.42 | $67.42 | $65.50 | $66.32 | -1.63% | 675 |
| Apr 23, 2018 | $67.42 | $67.42 | $67.42 | $67.42 | 0.00% | – |
| Apr 16, 2018 | $65.99 | $67.50 | $65.99 | $67.42 | +2.17% | 434 |
| Apr 9, 2018 | $63.91 | $65.99 | $63.91 | $65.99 | +3.25% | 712 |
| Apr 2, 2018 | $63.68 | $64.63 | $63.35 | $63.91 | +0.36% | 642 |
| Mar 26, 2018 | $64.42 | $64.42 | $62.66 | $63.68 | -1.15% | 411 |
| Mar 19, 2018 | $65.60 | $65.60 | $64.42 | $64.42 | -0.89% | 302 |
| Mar 12, 2018 | $66.00 | $66.00 | $65.00 | $65.00 | +0.12% | 354 |
| Mar 5, 2018 | $64.24 | $66.00 | $64.24 | $64.92 | +1.06% | 965 |
| Feb 26, 2018 | $64.60 | $64.86 | $64.24 | $64.24 | -0.56% | 919 |
| Feb 20, 2018 | $64.60 | $64.60 | $64.60 | $64.60 | 0.00% | – |
| Feb 12, 2018 | $62.02 | $64.60 | $62.02 | $64.60 | +4.16% | 433 |
| Feb 5, 2018 | $62.62 | $63.25 | $61.90 | $62.02 | -1.48% | 968 |
| Jan 29, 2018 | $65.75 | $65.75 | $62.95 | $62.95 | -4.26% | 1,376 |
| Jan 22, 2018 | $65.70 | $68.00 | $65.50 | $65.75 | +0.18% | 1,964 |
| Jan 16, 2018 | $66.00 | $66.00 | $65.37 | $65.63 | +0.97% | 491 |
| Jan 8, 2018 | $65.99 | $66.84 | $65.00 | $65.00 | -1.50% | 773 |
| Jan 2, 2018 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | – |
| Dec 26, 2017 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | – |
| Dec 18, 2017 | $65.99 | $65.99 | $65.77 | $65.99 | +0.59% | 465 |
| Dec 11, 2017 | $63.43 | $65.60 | $63.43 | $65.60 | +3.42% | 3,090 |
| Dec 4, 2017 | $58.73 | $63.43 | $58.73 | $63.43 | +8.00% | 1,388 |
| Nov 27, 2017 | $58.00 | $59.66 | $58.00 | $58.73 | +3.07% | 1,874 |
| Nov 20, 2017 | $56.48 | $56.98 | $56.48 | $56.98 | +1.48% | 362 |
| Nov 13, 2017 | $56.00 | $56.15 | $54.84 | $56.15 | +0.27% | 1,740 |
| Nov 6, 2017 | $54.86 | $56.00 | $54.86 | $56.00 | +2.08% | 139 |
| Oct 30, 2017 | $53.79 | $54.86 | $53.79 | $54.86 | +1.99% | 100 |
| Oct 23, 2017 | $54.31 | $54.31 | $53.79 | $53.79 | +1.99% | 234 |
| Oct 16, 2017 | $52.74 | $52.79 | $52.74 | $52.74 | -0.38% | 2,078 |
| Oct 9, 2017 | $52.94 | $52.94 | $52.94 | $52.94 | 0.00% | – |
| Oct 2, 2017 | $53.16 | $53.16 | $52.94 | $52.94 | -1.07% | 996 |
| Sep 25, 2017 | $53.51 | $53.51 | $53.51 | $53.51 | 0.00% | – |
| Sep 18, 2017 | $54.84 | $54.84 | $53.15 | $53.51 | -2.55% | 4,251 |
| Sep 11, 2017 | $52.66 | $54.91 | $51.76 | $54.91 | +5.21% | 17,555 |
| Sep 5, 2017 | $53.59 | $53.74 | $51.79 | $52.19 | -2.19% | 3,855 |
| Aug 28, 2017 | $53.44 | $53.44 | $52.66 | $53.36 | +0.70% | 2,404 |
| Aug 21, 2017 | $53.09 | $53.09 | $52.99 | $52.99 | -0.09% | 520 |
| Aug 14, 2017 | $53.99 | $54.09 | $53.04 | $53.04 | -1.94% | 3,424 |
| Aug 7, 2017 | $54.54 | $54.54 | $54.09 | $54.09 | -0.64% | 2,152 |
| Jul 31, 2017 | $55.16 | $55.16 | $54.43 | $54.44 | -1.31% | 735 |
| Jul 24, 2017 | $54.45 | $55.16 | $54.45 | $55.16 | +1.30% | 300 |
| Jul 17, 2017 | $53.65 | $54.45 | $53.09 | $54.45 | +2.25% | 841 |
| Jul 10, 2017 | $53.20 | $53.25 | $52.45 | $53.25 | +1.22% | 1,200 |
| Jul 3, 2017 | $52.61 | $52.61 | $52.61 | $52.61 | 0.00% | – |
| Jun 26, 2017 | $51.83 | $52.61 | $51.83 | $52.61 | +1.50% | 100 |
| Jun 19, 2017 | $52.94 | $53.29 | $51.35 | $51.83 | -3.03% | 2,060 |
| Jun 12, 2017 | $51.42 | $54.14 | $51.42 | $53.45 | +3.95% | 6,996 |
| Jun 5, 2017 | $51.04 | $51.92 | $51.04 | $51.42 | +1.22% | 1,123 |
| May 30, 2017 | $50.80 | $50.80 | $50.80 | $50.80 | 0.00% | – |
| May 22, 2017 | $50.99 | $51.18 | $50.52 | $50.80 | -0.14% | 2,163 |
| May 15, 2017 | $51.89 | $52.26 | $49.83 | $50.87 | -2.19% | 1,471 |
| May 8, 2017 | $53.66 | $53.66 | $51.91 | $52.01 | -3.07% | 2,202 |
| May 1, 2017 | $53.05 | $54.50 | $53.05 | $53.66 | +1.07% | 2,413 |
| Apr 24, 2017 | $54.12 | $54.81 | $53.09 | $53.09 | -1.03% | 1,364 |
| Apr 17, 2017 | $51.80 | $54.21 | $51.75 | $53.64 | +4.38% | 2,962 |
| Apr 10, 2017 | $52.28 | $52.89 | $51.39 | $51.39 | -2.15% | 1,862 |
| Apr 3, 2017 | $54.09 | $54.09 | $52.52 | $52.52 | -3.14% | 2,262 |
| Mar 27, 2017 | $52.51 | $54.22 | $52.29 | $54.22 | +3.26% | 2,369 |
| Mar 20, 2017 | $53.76 | $53.76 | $52.51 | $52.51 | -2.67% | 4,748 |
| Mar 13, 2017 | $52.60 | $53.95 | $52.31 | $53.95 | +2.47% | 5,231 |
| Mar 6, 2017 | $52.44 | $53.99 | $46.53 | $52.65 | +0.40% | 5,488 |
| Feb 27, 2017 | $53.27 | $53.27 | $52.00 | $52.44 | -1.56% | 1,762 |
| Feb 21, 2017 | $56.92 | $57.14 | $53.19 | $53.27 | -5.36% | 1,525 |
| Feb 13, 2017 | $55.54 | $56.50 | $55.36 | $56.29 | +2.22% | 3,384 |
| Feb 6, 2017 | $54.76 | $55.34 | $54.44 | $55.07 | +0.99% | 8,843 |
| Jan 30, 2017 | $54.83 | $55.01 | $53.90 | $54.53 | +0.39% | 4,904 |
| Jan 23, 2017 | $54.75 | $54.75 | $53.57 | $54.32 | -1.72% | 2,524 |
| Jan 17, 2017 | $56.90 | $56.90 | $55.21 | $55.27 | -2.86% | 664 |
| Jan 9, 2017 | $54.95 | $57.69 | $54.95 | $56.90 | +3.55% | 5,055 |
| Jan 3, 2017 | $54.45 | $55.45 | $54.29 | $54.95 | +0.51% | 3,089 |
| Dec 27, 2016 | $54.79 | $55.00 | $54.04 | $54.67 | -0.09% | 2,597 |
| Dec 19, 2016 | $55.76 | $56.22 | $54.45 | $54.72 | -1.41% | 2,311 |
| Dec 12, 2016 | $56.91 | $56.91 | $55.44 | $55.50 | -2.82% | 4,739 |
| Dec 5, 2016 | $54.33 | $57.11 | $53.99 | $57.11 | +5.90% | 6,157 |
| Nov 28, 2016 | $55.23 | $55.56 | $53.93 | $53.93 | -3.04% | 3,201 |
| Nov 21, 2016 | $53.96 | $55.62 | $53.96 | $55.62 | +3.40% | 2,108 |
| Nov 14, 2016 | $54.37 | $54.96 | $53.79 | $53.79 | – | 9,776 |
Seasonality
WLYB 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 | 0.7% | -1.8% | 3.5% | 3.0% | -2.0% | 2.5% | 1.9% | -0.8% | -2.9% | -1.3% | 4.3% | 0.5% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.1% | -4.2% | 25.2% | 7.8% | -0.4% | 14.0% | 14.7% | 1.6% | -9.7% | 6.2% | ||
| 2025 | -6.5% | -5.3% | 14.4% | -1.8% | -9.0% | 14.2% | -12.8% | 2.1% | 1.4% | -4.5% | -5.9% | -13.3% |
| 2024 | 5.3% | -1.8% | 14.1% | 1.0% | -5.0% | 13.4% | 18.6% | -2.9% | 3.3% | 2.3% | 7.8% | -16.0% |
| 2023 | 13.2% | 0.1% | -16.3% | 1.3% | -5.8% | -6.2% | 3.7% | 7.5% | 2.7% | -17.9% | -0.8% | 7.7% |
| 2022 | -11.0% | 1.8% | 5.1% | -0.2% | 0.5% | -9.4% | 1.3% | -2.2% | -19.0% | 8.9% | 15.4% | -16.8% |
| 2021 | 4.3% | 12.0% | 0.3% | 8.3% | 9.8% | -4.8% | -1.5% | -1.1% | -6.9% | 0.8% | -2.8% | 6.8% |
| 2020 | -11.0% | -16.0% | 4.3% | 2.5% | 3.9% | -3.8% | -11.8% | -5.4% | -0.9% | -1.4% | 11.8% | 32.9% |
| 2019 | 11.7% | -0.6% | -15.9% | 6.2% | -10.6% | 11.6% | 1.7% | -6.9% | 4.9% | 2.7% | 2.9% | 3.4% |
| 2018 | -3.0% | 0.4% | -0.9% | 6.4% | 0.7% | -7.7% | 0.6% | 2.7% | -4.7% | -11.5% | 1.1% | -13.6% |
| 2017 | -0.1% | -4.2% | 4.2% | -2.1% | -4.3% | 4.2% | 4.8% | -3.3% | 0.3% | 1.1% | 8.8% | 13.3% |