Berkley W R Corp (WRB) stock
WRBNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as WRB.PE, WRB.PF, WRB.PG, WRB.PH
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 9/3024% above fair value
$73.86+0.76 (+1.04%)
Close on Oct 30, 2026Market cap $27.42BP/E 15.2Yield 2.50%
Price history
Berkley W R share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$73.86
+1.04% on the day
52-week range
$62.87 – $78.96
-6.5% from the high
Change over 52 weeks
+3.2%
From $71.54 on Oct 30, 2025
Average volume
2.41M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $73.52 | $74.85 | $71.36 | $73.86 | +0.72% | 11,091,828 |
| Oct 19, 2026 | $74.62 | $75.88 | $72.80 | $73.33 | -2.77% | 14,908,292 |
| Oct 12, 2026 | $72.34 | $75.83 | $72.34 | $75.42 | +4.88% | 10,431,935 |
| Oct 5, 2026 | $68.87 | $72.57 | $68.68 | $71.91 | +4.25% | 11,619,674 |
| Sep 28, 2026 | $66.71 | $69.32 | $66.26 | $68.98 | +3.23% | 11,524,597 |
| Sep 21, 2026 | $69.76 | $70.08 | $66.32 | $66.82 | -4.53% | 15,283,202 |
| Sep 14, 2026 | $70.83 | $71.46 | $69.15 | $69.99 | +0.13% | 34,968,106 |
| Sep 8, 2026 | $68.73 | $70.97 | $68.22 | $69.90 | +1.10% | 13,830,284 |
| Aug 31, 2026 | $68.34 | $69.85 | $67.36 | $69.14 | +1.02% | 9,455,498 |
| Aug 24, 2026 | $69.03 | $70.22 | $67.60 | $68.44 | -0.23% | 6,918,229 |
| Aug 17, 2026 | $70.20 | $71.38 | $68.49 | $68.60 | -2.71% | 7,900,202 |
| Aug 10, 2026 | $70.97 | $71.19 | $69.31 | $70.51 | -1.52% | 6,500,927 |
| Aug 3, 2026 | $72.45 | $73.43 | $70.50 | $71.60 | -1.30% | 10,536,987 |
| Jul 27, 2026 | $75.06 | $77.45 | $72.26 | $72.54 | -3.87% | 7,982,473 |
| Jul 20, 2026 | $71.87 | $75.70 | $71.41 | $75.46 | +5.38% | 11,879,677 |
| Jul 13, 2026 | $72.74 | $73.90 | $68.56 | $71.61 | -0.80% | 11,315,642 |
| Jul 6, 2026 | $72.00 | $73.08 | $70.45 | $72.19 | +0.15% | 9,094,084 |
| Jun 29, 2026 | $70.98 | $72.31 | $69.93 | $72.08 | +1.14% | 6,826,632 |
| Jun 22, 2026 | $67.28 | $71.36 | $67.00 | $71.27 | +6.09% | 12,086,246 |
| Jun 15, 2026 | $68.16 | $68.94 | $67.00 | $67.18 | -1.60% | 9,191,528 |
| Jun 8, 2026 | $67.80 | $68.77 | $66.63 | $68.27 | -0.44% | 10,309,463 |
| Jun 1, 2026 | $63.20 | $68.79 | $62.87 | $68.57 | +7.92% | 11,479,713 |
| May 26, 2026 | $67.44 | $67.80 | $63.35 | $63.54 | -5.92% | 14,221,072 |
| May 18, 2026 | $66.49 | $69.10 | $66.27 | $67.54 | +1.64% | 9,620,355 |
| May 11, 2026 | $66.02 | $67.16 | $65.07 | $66.45 | +1.17% | 8,564,426 |
| May 4, 2026 | $66.02 | $67.23 | $65.57 | $65.68 | -1.05% | 7,637,902 |
| Apr 27, 2026 | $65.50 | $67.93 | $65.46 | $66.38 | -0.23% | 10,958,478 |
| Apr 20, 2026 | $66.90 | $68.72 | $65.08 | $66.53 | -0.45% | 14,865,091 |
| Apr 13, 2026 | $65.67 | $67.12 | $65.48 | $66.83 | +1.72% | 9,614,909 |
| Apr 6, 2026 | $65.72 | $67.91 | $65.31 | $65.70 | -0.44% | 7,627,636 |
| Mar 30, 2026 | $65.31 | $67.18 | $64.99 | $65.99 | +1.93% | 8,865,885 |
| Mar 23, 2026 | $66.68 | $66.70 | $63.68 | $64.74 | -1.52% | 10,679,063 |
| Mar 16, 2026 | $69.02 | $69.34 | $65.68 | $65.74 | -4.39% | 15,975,851 |
| Mar 9, 2026 | $69.62 | $69.75 | $66.96 | $68.76 | -1.66% | 7,938,862 |
| Mar 2, 2026 | $71.53 | $73.42 | $68.41 | $69.92 | -2.48% | 9,701,094 |
| Feb 23, 2026 | $71.54 | $72.37 | $69.95 | $71.70 | +0.87% | 11,808,423 |
| Feb 17, 2026 | $70.64 | $72.06 | $69.90 | $71.08 | +1.98% | 8,331,612 |
| Feb 9, 2026 | $70.49 | $73.07 | $68.37 | $69.70 | -1.01% | 10,884,573 |
| Feb 2, 2026 | $68.54 | $71.90 | $67.25 | $70.41 | +2.67% | 9,913,012 |
| Jan 26, 2026 | $67.69 | $69.92 | $65.02 | $68.58 | +2.18% | 14,958,646 |
| Jan 20, 2026 | $66.73 | $68.32 | $66.50 | $67.12 | -1.12% | 11,374,925 |
| Jan 12, 2026 | $68.63 | $69.78 | $67.57 | $67.88 | -0.82% | 11,269,246 |
| Jan 5, 2026 | $68.81 | $71.08 | $68.03 | $68.44 | -1.33% | 12,749,740 |
| Dec 29, 2025 | $70.75 | $71.16 | $68.91 | $69.36 | -1.71% | 10,950,097 |
| Dec 22, 2025 | $69.41 | $71.18 | $69.25 | $70.57 | +1.73% | 10,634,728 |
| Dec 15, 2025 | $68.66 | $69.97 | $68.00 | $69.37 | +0.06% | 13,284,790 |
| Dec 8, 2025 | $67.23 | $69.74 | $65.97 | $69.33 | +3.91% | 18,724,326 |
| Dec 1, 2025 | $77.60 | $78.06 | $65.39 | $66.72 | -14.12% | 33,193,289 |
| Nov 24, 2025 | $78.16 | $78.44 | $77.37 | $77.69 | -0.52% | 6,271,502 |
| Nov 17, 2025 | $77.34 | $78.96 | $76.29 | $78.10 | +1.43% | 10,107,680 |
| Nov 10, 2025 | $74.59 | $77.90 | $74.32 | $77.00 | +2.71% | 11,491,105 |
| Nov 3, 2025 | $71.31 | $75.70 | $70.30 | $74.97 | +5.09% | 15,344,122 |
| Oct 27, 2025 | $74.93 | $75.53 | $70.71 | $71.34 | -4.92% | 20,601,374 |
| Oct 20, 2025 | $74.30 | $75.55 | $71.12 | $75.03 | +1.32% | 22,580,377 |
| Oct 13, 2025 | $77.35 | $78.48 | $73.41 | $74.05 | -4.64% | 13,215,938 |
| Oct 6, 2025 | $76.99 | $78.43 | $76.67 | $77.65 | +1.03% | 8,257,227 |
| Sep 29, 2025 | $75.92 | $77.31 | $74.74 | $76.86 | +1.29% | 10,652,605 |
| Sep 22, 2025 | $73.30 | $76.17 | $72.73 | $75.88 | +3.39% | 9,153,798 |
| Sep 15, 2025 | $73.67 | $74.04 | $70.43 | $73.39 | -0.58% | 12,855,132 |
| Sep 8, 2025 | $71.85 | $74.24 | $71.09 | $73.82 | +2.58% | 7,619,513 |
| Sep 2, 2025 | $71.77 | $73.35 | $71.22 | $71.96 | +0.38% | 5,691,008 |
| Aug 25, 2025 | $71.87 | $72.06 | $70.82 | $71.69 | -0.62% | 6,915,908 |
| Aug 18, 2025 | $70.46 | $73.09 | $70.19 | $72.14 | +1.91% | 7,442,727 |
| Aug 11, 2025 | $70.68 | $71.91 | $69.57 | $70.79 | +0.23% | 11,336,560 |
| Aug 4, 2025 | $69.44 | $71.03 | $69.25 | $70.63 | +1.99% | 8,253,750 |
| Jul 28, 2025 | $68.82 | $69.85 | $67.81 | $69.25 | +0.38% | 10,390,592 |
| Jul 21, 2025 | $68.85 | $69.21 | $66.68 | $68.99 | +0.35% | 13,267,708 |
| Jul 14, 2025 | $68.88 | $69.86 | $67.46 | $68.75 | -0.19% | 12,571,586 |
| Jul 7, 2025 | $71.37 | $71.96 | $68.27 | $68.88 | -3.65% | 11,745,224 |
| Jun 30, 2025 | $72.24 | $73.58 | $69.52 | $71.49 | -1.11% | 8,515,392 |
| Jun 23, 2025 | $73.31 | $74.09 | $71.50 | $72.29 | -1.98% | 9,653,818 |
| Jun 16, 2025 | $73.42 | $74.06 | $72.43 | $73.75 | +0.63% | 7,987,502 |
| Jun 9, 2025 | $73.92 | $74.25 | $71.09 | $73.29 | -1.25% | 7,152,850 |
| Jun 2, 2025 | $74.14 | $75.44 | $73.30 | $74.22 | -0.63% | 5,687,014 |
| May 27, 2025 | $73.29 | $74.93 | $72.95 | $74.69 | +2.20% | 7,978,431 |
| May 19, 2025 | $73.67 | $73.97 | $71.67 | $73.08 | -0.27% | 5,514,930 |
| May 12, 2025 | $72.77 | $73.30 | $70.29 | $73.28 | +1.09% | 6,605,046 |
| May 5, 2025 | $72.42 | $73.42 | $71.52 | $72.49 | -0.17% | 7,216,131 |
| Apr 28, 2025 | $70.68 | $72.90 | $69.93 | $72.61 | +3.02% | 8,612,678 |
| Apr 21, 2025 | $68.90 | $72.00 | $66.20 | $70.48 | +2.44% | 10,615,234 |
| Apr 14, 2025 | $68.87 | $69.83 | $68.09 | $68.80 | +0.51% | 6,734,287 |
| Apr 7, 2025 | $64.55 | $68.76 | $62.63 | $68.45 | +4.62% | 14,260,389 |
| Mar 31, 2025 | $71.36 | $72.09 | $65.24 | $65.43 | -8.19% | 14,362,740 |
| Mar 24, 2025 | $63.78 | $76.38 | $63.40 | $71.27 | +12.70% | 13,708,484 |
| Mar 17, 2025 | $63.00 | $64.32 | $62.97 | $63.24 | +0.02% | 10,096,354 |
| Mar 10, 2025 | $62.25 | $63.95 | $60.68 | $63.23 | +1.07% | 7,997,172 |
| Mar 3, 2025 | $63.03 | $63.98 | $61.63 | $62.56 | -0.82% | 6,408,835 |
| Feb 24, 2025 | $61.12 | $63.18 | $61.12 | $63.08 | +3.46% | 9,545,237 |
| Feb 18, 2025 | $60.50 | $61.15 | $59.55 | $60.97 | +1.03% | 5,216,384 |
| Feb 10, 2025 | $61.33 | $61.61 | $60.31 | $60.35 | -1.89% | 6,951,225 |
| Feb 3, 2025 | $58.57 | $61.63 | $58.07 | $61.51 | +4.56% | 7,839,143 |
| Jan 27, 2025 | $58.22 | $61.11 | $57.75 | $58.83 | +2.28% | 12,002,565 |
| Jan 21, 2025 | $59.62 | $60.00 | $56.86 | $57.52 | -3.33% | 9,378,004 |
| Jan 13, 2025 | $56.53 | $60.54 | $56.53 | $59.50 | +4.94% | 14,103,243 |
| Jan 6, 2025 | $57.85 | $58.18 | $55.97 | $56.70 | -2.12% | 6,713,816 |
| Dec 30, 2024 | $58.50 | $58.96 | $57.44 | $57.93 | -1.76% | 4,626,835 |
| Dec 23, 2024 | $58.15 | $59.42 | $57.80 | $58.97 | +0.68% | 4,195,271 |
| Dec 16, 2024 | $60.23 | $60.34 | $56.88 | $58.57 | -3.60% | 10,625,844 |
| Dec 9, 2024 | $63.06 | $63.18 | $60.38 | $60.76 | -3.48% | 7,204,675 |
| Dec 2, 2024 | $64.66 | $64.76 | $62.71 | $62.95 | -2.48% | 5,200,399 |
| Nov 25, 2024 | $63.25 | $65.49 | $62.67 | $64.55 | +3.66% | 4,778,535 |
| Nov 18, 2024 | $60.46 | $62.54 | $59.54 | $62.27 | +2.52% | 5,964,973 |
| Nov 11, 2024 | $60.85 | $61.34 | $59.42 | $60.74 | +0.31% | 7,625,794 |
| Nov 4, 2024 | $57.56 | $61.15 | $57.24 | $60.55 | +5.30% | 6,131,722 |
| Oct 28, 2024 | $58.57 | $59.00 | $57.13 | $57.50 | -1.13% | 7,962,798 |
| Oct 21, 2024 | $61.50 | $61.96 | $57.84 | $58.16 | -5.06% | 12,755,796 |
| Oct 14, 2024 | $58.34 | $61.60 | $58.08 | $61.26 | +4.59% | 15,292,868 |
| Oct 7, 2024 | $57.95 | $59.12 | $56.01 | $58.57 | +0.10% | 8,587,953 |
| Sep 30, 2024 | $56.57 | $58.73 | $55.80 | $58.51 | +3.54% | 10,718,436 |
| Sep 23, 2024 | $57.36 | $57.79 | $55.89 | $56.51 | -1.64% | 7,551,798 |
| Sep 16, 2024 | $58.70 | $59.38 | $57.01 | $57.45 | -1.53% | 14,001,338 |
| Sep 9, 2024 | $59.07 | $59.83 | $56.72 | $58.34 | -0.60% | 6,929,158 |
| Sep 3, 2024 | $59.55 | $61.28 | $58.65 | $58.69 | -1.69% | 6,220,938 |
| Aug 26, 2024 | $58.37 | $59.75 | $58.22 | $59.70 | +2.54% | 5,831,191 |
| Aug 19, 2024 | $57.46 | $58.34 | $56.85 | $58.22 | +1.15% | 4,062,352 |
| Aug 12, 2024 | $57.34 | $58.09 | $56.22 | $57.56 | +0.75% | 7,323,516 |
| Aug 5, 2024 | $55.66 | $57.18 | $53.65 | $57.13 | +3.53% | 9,822,456 |
| Jul 29, 2024 | $54.18 | $55.68 | $53.63 | $55.18 | +2.05% | 7,804,040 |
| Jul 22, 2024 | $51.77 | $54.16 | $51.51 | $54.07 | +4.91% | 13,256,672 |
| Jul 15, 2024 | $53.58 | $56.66 | $51.41 | $51.54 | -3.57% | 10,034,199 |
| Jul 8, 2024 | $52.87 | $53.57 | $51.84 | $53.45 | +1.95% | 7,085,541 |
| Jul 1, 2024 | $52.99 | $53.41 | $52.13 | $52.43 | +0.08% | 5,868,914 |
| Jun 24, 2024 | $53.60 | $54.21 | $52.16 | $52.39 | -2.37% | 9,139,344 |
| Jun 17, 2024 | $52.22 | $54.37 | $52.22 | $53.66 | +2.99% | 7,554,255 |
| Jun 10, 2024 | $53.33 | $53.53 | $51.17 | $52.10 | -2.56% | 7,686,766 |
| Jun 3, 2024 | $53.95 | $54.02 | $52.69 | $53.47 | -1.02% | 6,514,268 |
| May 28, 2024 | $52.67 | $54.11 | $51.87 | $54.02 | +2.19% | 7,397,766 |
| May 20, 2024 | $52.98 | $53.62 | $52.31 | $52.86 | -0.03% | 6,158,784 |
| May 13, 2024 | $53.10 | $53.31 | $52.13 | $52.87 | -0.54% | 7,013,692 |
| May 6, 2024 | $52.65 | $53.18 | $52.00 | $53.16 | +1.50% | 6,400,442 |
| Apr 29, 2024 | $51.14 | $52.77 | $51.13 | $52.37 | +2.49% | 9,792,064 |
| Apr 22, 2024 | $55.26 | $55.88 | $50.73 | $51.10 | -6.98% | 17,563,155 |
| Apr 15, 2024 | $55.52 | $55.66 | $53.58 | $54.93 | +0.30% | 10,367,387 |
| Apr 8, 2024 | $58.15 | $58.48 | $54.39 | $54.77 | -5.86% | 9,072,012 |
| Apr 1, 2024 | $58.87 | $58.91 | $57.67 | $58.17 | -1.33% | 8,308,992 |
| Mar 25, 2024 | $57.57 | $59.46 | $57.39 | $58.96 | +2.56% | 7,249,814 |
| Mar 18, 2024 | $56.67 | $57.99 | $56.49 | $57.49 | +0.84% | 7,657,428 |
| Mar 11, 2024 | $56.12 | $57.33 | $56.10 | $57.01 | +1.32% | 10,498,805 |
| Mar 4, 2024 | $55.18 | $56.71 | $55.18 | $56.27 | +2.07% | 7,083,352 |
| Feb 26, 2024 | $57.13 | $57.45 | $55.07 | $55.13 | -3.07% | 8,610,077 |
| Feb 20, 2024 | $54.89 | $57.55 | $54.65 | $56.87 | +3.27% | 7,651,426 |
| Feb 12, 2024 | $53.79 | $55.46 | $53.50 | $55.07 | +2.65% | 7,180,993 |
| Feb 5, 2024 | $53.99 | $54.47 | $52.87 | $53.65 | -0.48% | 6,757,123 |
| Jan 29, 2024 | $53.95 | $54.97 | $53.19 | $53.91 | -0.74% | 10,781,015 |
| Jan 22, 2024 | $50.17 | $56.67 | $50.10 | $54.31 | +8.17% | 14,676,796 |
| Jan 16, 2024 | $48.75 | $50.35 | $48.48 | $50.21 | +3.45% | 5,818,033 |
| Jan 8, 2024 | $49.33 | $49.45 | $47.59 | $48.54 | -2.08% | 8,003,693 |
| Jan 2, 2024 | $47.18 | $49.67 | $47.18 | $49.57 | +5.15% | 6,923,769 |
| Dec 26, 2023 | $46.68 | $47.24 | $46.48 | $47.15 | +0.73% | 3,814,613 |
| Dec 18, 2023 | $47.08 | $47.43 | $45.75 | $46.81 | -0.01% | 10,320,343 |
| Dec 11, 2023 | $47.95 | $49.18 | $46.32 | $46.81 | -1.56% | 14,164,822 |
| Dec 4, 2023 | $48.73 | $49.44 | $47.08 | $47.55 | -2.63% | 8,768,569 |
| Nov 27, 2023 | $47.81 | $49.05 | $46.87 | $48.84 | +1.99% | 15,731,042 |
| Nov 20, 2023 | $46.61 | $48.14 | $46.40 | $47.89 | +2.31% | 5,188,636 |
| Nov 13, 2023 | $45.54 | $46.98 | $45.30 | $46.81 | +3.02% | 8,989,803 |
| Nov 6, 2023 | $45.25 | $45.73 | $44.88 | $45.43 | +0.40% | 5,440,835 |
| Oct 30, 2023 | $43.71 | $45.61 | $43.58 | $45.25 | +3.92% | 11,911,149 |
| Oct 23, 2023 | $42.22 | $45.54 | $41.82 | $43.55 | +3.22% | 15,159,657 |
| Oct 16, 2023 | $42.75 | $44.24 | $42.11 | $42.19 | -0.88% | 7,232,265 |
| Oct 9, 2023 | $42.46 | $43.04 | $41.97 | $42.56 | -0.11% | 7,841,136 |
| Oct 2, 2023 | $42.15 | $43.03 | $41.37 | $42.61 | +0.66% | 8,025,492 |
| Sep 25, 2023 | $43.07 | $43.66 | $42.22 | $42.33 | -2.19% | 8,365,774 |
| Sep 18, 2023 | $42.90 | $43.94 | $42.71 | $43.27 | +1.23% | 7,564,304 |
| Sep 11, 2023 | $41.39 | $43.07 | $41.31 | $42.75 | +3.54% | 8,969,258 |
| Sep 5, 2023 | $41.61 | $41.87 | $40.79 | $41.29 | -0.80% | 5,178,335 |
| Aug 28, 2023 | $40.43 | $41.74 | $40.43 | $41.62 | +2.46% | 6,908,261 |
| Aug 21, 2023 | $41.35 | $41.41 | $40.25 | $40.62 | -1.63% | 5,887,211 |
| Aug 14, 2023 | $42.77 | $42.77 | $41.07 | $41.29 | -3.13% | 5,709,962 |
| Aug 7, 2023 | $41.49 | $42.67 | $41.49 | $42.63 | +3.30% | 7,614,464 |
| Jul 31, 2023 | $41.59 | $41.96 | $40.88 | $41.27 | -0.77% | 8,514,829 |
| Jul 24, 2023 | $41.03 | $41.97 | $40.40 | $41.59 | +1.32% | 11,542,977 |
| Jul 17, 2023 | $39.41 | $43.01 | $39.40 | $41.05 | +4.48% | 12,065,083 |
| Jul 10, 2023 | $39.76 | $40.32 | $38.53 | $39.29 | -1.55% | 9,096,249 |
| Jul 3, 2023 | $39.65 | $40.19 | $39.10 | $39.91 | +0.50% | 6,487,770 |
| Jun 26, 2023 | $38.92 | $39.94 | $38.28 | $39.71 | +2.32% | 7,870,604 |
| Jun 20, 2023 | $39.31 | $39.39 | $38.62 | $38.81 | -1.80% | 7,200,204 |
| Jun 12, 2023 | $38.07 | $39.69 | $37.57 | $39.52 | +3.65% | 14,618,344 |
| Jun 5, 2023 | $38.49 | $38.64 | $37.87 | $38.13 | -0.80% | 7,711,291 |
| May 30, 2023 | $37.59 | $38.61 | $37.00 | $38.43 | +2.67% | 11,021,084 |
| May 22, 2023 | $38.39 | $39.16 | $37.00 | $37.43 | -2.60% | 13,157,779 |
| May 15, 2023 | $39.43 | $39.48 | $37.94 | $38.43 | -2.16% | 14,811,528 |
| May 8, 2023 | $39.33 | $39.58 | $38.53 | $39.28 | +0.46% | 8,963,544 |
| May 1, 2023 | $39.25 | $39.87 | $38.02 | $39.10 | -0.46% | 15,067,010 |
| Apr 24, 2023 | $38.60 | $39.62 | $37.76 | $39.28 | +2.43% | 20,313,008 |
| Apr 17, 2023 | $41.00 | $42.31 | $37.36 | $38.35 | -6.44% | 21,783,174 |
| Apr 10, 2023 | $41.99 | $42.30 | $40.75 | $40.99 | -2.57% | 9,966,629 |
| Apr 3, 2023 | $41.64 | $42.55 | $41.03 | $42.07 | +1.35% | 7,341,959 |
| Mar 27, 2023 | $40.59 | $41.69 | $40.35 | $41.51 | +3.71% | 9,941,121 |
| Mar 20, 2023 | $40.94 | $42.21 | $39.28 | $40.02 | -1.59% | 11,084,117 |
| Mar 13, 2023 | $41.00 | $42.05 | $39.67 | $40.67 | -2.65% | 22,605,380 |
| Mar 6, 2023 | $45.05 | $45.17 | $41.71 | $41.77 | -7.23% | 11,574,330 |
| Feb 27, 2023 | $44.25 | $45.15 | $43.87 | $45.03 | +1.79% | 10,572,571 |
| Feb 21, 2023 | $44.73 | $44.87 | $43.69 | $44.23 | -1.18% | 7,184,829 |
| Feb 13, 2023 | $45.69 | $46.06 | $44.40 | $44.76 | -1.54% | 9,966,467 |
| Feb 6, 2023 | $44.57 | $46.89 | $44.47 | $45.46 | +1.97% | 9,322,305 |
| Jan 30, 2023 | $46.47 | $46.79 | $43.95 | $44.58 | -3.40% | 15,223,329 |
| Jan 23, 2023 | $46.75 | $50.35 | $45.99 | $46.15 | -1.00% | 8,169,871 |
| Jan 17, 2023 | $48.91 | $48.91 | $45.49 | $46.61 | -4.69% | 8,610,035 |
| Jan 9, 2023 | $49.53 | $49.59 | $48.09 | $48.91 | -1.25% | 7,239,342 |
| Jan 3, 2023 | $48.31 | $49.64 | $47.53 | $49.53 | +2.37% | 8,316,999 |
| Dec 27, 2022 | $49.09 | $49.53 | $47.94 | $48.38 | -1.20% | 4,427,982 |
| Dec 19, 2022 | $48.06 | $49.49 | $47.24 | $48.97 | +1.94% | 8,384,834 |
| Dec 12, 2022 | $49.09 | $50.16 | $47.42 | $48.03 | -2.05% | 12,632,577 |
| Dec 5, 2022 | $50.05 | $50.45 | $49.02 | $49.04 | -2.79% | 7,612,487 |
| Nov 28, 2022 | $49.89 | $51.33 | $49.41 | $50.45 | +0.64% | 8,386,467 |
| Nov 21, 2022 | $49.01 | $50.25 | $49.01 | $50.13 | +2.54% | 4,776,984 |
| Nov 14, 2022 | $46.73 | $48.95 | $45.59 | $48.89 | +5.10% | 12,918,500 |
| Nov 7, 2022 | $49.97 | $50.18 | $46.03 | $46.51 | -6.82% | 10,637,235 |
| Oct 31, 2022 | $48.57 | $50.71 | $48.55 | $49.92 | +2.20% | 10,521,492 |
| Oct 24, 2022 | $48.00 | $49.05 | $45.09 | $48.85 | +2.69% | 14,296,679 |
| Oct 17, 2022 | $47.18 | $48.44 | $46.62 | $47.57 | +1.78% | 11,611,265 |
| Oct 10, 2022 | $44.83 | $48.36 | $44.51 | $46.73 | +4.75% | 9,011,669 |
| Oct 3, 2022 | $43.43 | $45.65 | $42.82 | $44.61 | +3.62% | 7,865,030 |
| Sep 26, 2022 | $42.16 | $43.87 | $40.72 | $43.05 | +1.16% | 10,298,392 |
| Sep 19, 2022 | $44.28 | $45.10 | $42.13 | $42.56 | -4.63% | 5,845,277 |
| Sep 12, 2022 | $45.29 | $45.64 | $44.25 | $44.63 | -1.02% | 10,002,975 |
| Sep 6, 2022 | $43.54 | $45.74 | $43.46 | $45.09 | +4.42% | 6,755,722 |
| Aug 29, 2022 | $44.02 | $44.38 | $42.77 | $43.18 | -2.66% | 7,083,649 |
| Aug 22, 2022 | $44.67 | $45.31 | $43.41 | $44.36 | -1.55% | 6,581,844 |
| Aug 15, 2022 | $43.53 | $45.66 | $43.37 | $45.06 | +2.52% | 6,921,190 |
| Aug 8, 2022 | $41.33 | $43.96 | $41.22 | $43.95 | +6.63% | 7,879,171 |
| Aug 1, 2022 | $41.31 | $41.50 | $40.59 | $41.22 | -1.12% | 10,095,869 |
| Jul 25, 2022 | $42.31 | $43.01 | $40.75 | $41.69 | -0.19% | 11,383,092 |
| Jul 18, 2022 | $42.19 | $42.97 | $41.36 | $41.77 | -0.60% | 11,255,326 |
| Jul 11, 2022 | $44.73 | $45.19 | $41.13 | $42.02 | -6.36% | 9,493,532 |
| Jul 5, 2022 | $45.70 | $46.21 | $44.75 | $44.87 | -2.96% | 8,087,839 |
| Jun 27, 2022 | $45.43 | $46.95 | $44.20 | $46.24 | +1.96% | 9,501,477 |
| Jun 21, 2022 | $45.35 | $45.43 | $43.64 | $45.35 | +1.81% | 10,044,937 |
| Jun 13, 2022 | $44.73 | $45.55 | $43.57 | $44.55 | -2.11% | 12,638,137 |
| Jun 6, 2022 | $47.47 | $48.21 | $45.26 | $45.51 | -3.33% | 6,105,962 |
| May 31, 2022 | $46.89 | $47.72 | $46.18 | $47.07 | -0.27% | 8,006,922 |
| May 23, 2022 | $44.89 | $47.21 | $44.50 | $47.20 | +6.50% | 9,827,140 |
| May 16, 2022 | $44.99 | $46.25 | $43.41 | $44.32 | -1.26% | 15,757,589 |
| May 9, 2022 | $45.61 | $45.73 | $43.67 | $44.89 | -2.11% | 14,078,794 |
| May 2, 2022 | $44.68 | $46.15 | $43.40 | $45.85 | +3.44% | 11,591,158 |
| Apr 25, 2022 | $45.11 | $46.36 | $44.17 | $44.33 | -2.18% | 17,096,594 |
| Apr 18, 2022 | $45.13 | $47.69 | $45.07 | $45.31 | -0.37% | 11,942,367 |
| Apr 11, 2022 | $45.17 | $45.96 | $44.89 | $45.48 | +0.77% | 14,224,688 |
| Apr 4, 2022 | $44.77 | $45.44 | $43.70 | $45.13 | +0.58% | 9,173,890 |
| Mar 28, 2022 | $44.00 | $45.05 | $43.78 | $44.87 | +2.02% | 11,885,587 |
| Mar 21, 2022 | $43.22 | $44.30 | $42.78 | $43.99 | +3.09% | 8,755,946 |
| Mar 14, 2022 | $42.45 | $42.87 | $41.24 | $42.67 | +1.69% | 11,978,567 |
| Mar 7, 2022 | $39.60 | $42.33 | $39.25 | $41.96 | +4.78% | 9,878,695 |
| Feb 28, 2022 | $39.40 | $40.72 | $38.89 | $40.04 | -1.21% | 7,282,095 |
| Feb 22, 2022 | $40.22 | $40.68 | $37.97 | $40.53 | +0.80% | 6,723,066 |
| Feb 14, 2022 | $40.01 | $40.55 | $39.31 | $40.21 | +0.56% | 8,195,392 |
| Feb 7, 2022 | $40.01 | $41.68 | $39.87 | $39.99 | +0.23% | 12,000,965 |
| Jan 31, 2022 | $37.23 | $40.19 | $37.15 | $39.89 | +6.02% | 17,364,662 |
| Jan 24, 2022 | $36.38 | $38.19 | $35.56 | $37.63 | +2.57% | 13,629,681 |
| Jan 18, 2022 | $37.89 | $38.00 | $36.62 | $36.68 | -3.56% | 5,652,484 |
| Jan 10, 2022 | $37.79 | $38.70 | $37.08 | $38.04 | +1.19% | 6,713,212 |
| Jan 3, 2022 | $36.76 | $37.69 | $35.82 | $37.59 | +2.66% | 6,370,757 |
| Dec 27, 2021 | $35.64 | $36.91 | $35.54 | $36.62 | +2.77% | 4,709,293 |
| Dec 20, 2021 | $35.37 | $35.89 | $34.60 | $35.63 | -0.29% | 5,360,966 |
| Dec 13, 2021 | $35.92 | $36.95 | $35.47 | $35.73 | -0.67% | 9,101,118 |
| Dec 6, 2021 | $34.62 | $36.00 | $34.56 | $35.97 | +4.14% | 5,987,163 |
| Nov 29, 2021 | $36.15 | $36.15 | $33.63 | $34.54 | -3.42% | 9,486,861 |
| Nov 22, 2021 | $35.84 | $37.75 | $35.32 | $35.76 | +0.22% | 6,612,985 |
| Nov 15, 2021 | $36.20 | $36.60 | $35.40 | $35.68 | -1.16% | 7,107,909 |
| Nov 8, 2021 | $36.13 | $36.42 | $35.76 | $36.10 | +0.81% | 5,356,079 |
| Nov 1, 2021 | $35.45 | $36.62 | $35.15 | $35.81 | +1.23% | 5,939,847 |
| Oct 25, 2021 | $36.71 | $36.78 | $35.25 | $35.38 | -3.23% | 6,862,587 |
| Oct 18, 2021 | $34.44 | $36.77 | $33.89 | $36.56 | +5.76% | 7,622,192 |
| Oct 11, 2021 | $34.41 | $34.81 | $33.29 | $34.57 | +0.82% | 5,225,176 |
| Oct 4, 2021 | $33.07 | $34.86 | $32.78 | $34.29 | +3.67% | 6,995,262 |
| Sep 27, 2021 | $32.80 | $33.34 | $32.13 | $33.08 | +1.51% | 7,125,333 |
| Sep 20, 2021 | $31.92 | $32.70 | $31.42 | $32.58 | +1.55% | 7,240,702 |
| Sep 13, 2021 | $32.12 | $32.39 | $31.57 | $32.08 | +0.64% | 10,170,743 |
| Sep 7, 2021 | $33.02 | $33.47 | $31.87 | $31.88 | -3.65% | 5,800,297 |
| Aug 30, 2021 | $33.85 | $33.86 | $32.97 | $33.09 | -2.22% | 4,870,738 |
| Aug 23, 2021 | $33.98 | $34.13 | $33.38 | $33.84 | -0.31% | 5,736,032 |
| Aug 16, 2021 | $32.87 | $34.18 | $32.75 | $33.95 | +2.44% | 6,152,352 |
| Aug 9, 2021 | $32.72 | $33.18 | $32.45 | $33.14 | +1.48% | 6,153,743 |
| Aug 2, 2021 | $32.68 | $32.84 | $31.89 | $32.65 | +0.41% | 8,265,578 |
| Jul 26, 2021 | $33.24 | $33.48 | $32.19 | $32.52 | -2.19% | 7,299,281 |
| Jul 19, 2021 | $33.52 | $34.52 | $32.71 | $33.25 | -2.50% | 7,583,823 |
| Jul 12, 2021 | $33.34 | $34.30 | $33.22 | $34.10 | +1.47% | 6,000,210 |
| Jul 6, 2021 | $33.70 | $34.04 | $32.81 | $33.61 | -0.46% | 4,984,577 |
| Jun 28, 2021 | $33.14 | $33.90 | $32.63 | $33.76 | +1.71% | 6,185,971 |
| Jun 21, 2021 | $32.53 | $33.27 | $32.50 | $33.20 | +2.68% | 7,094,027 |
| Jun 14, 2021 | $33.68 | $34.15 | $32.32 | $32.33 | -4.23% | 7,795,198 |
| Jun 7, 2021 | $34.33 | $34.33 | $33.39 | $33.76 | -1.75% | 6,777,834 |
| Jun 1, 2021 | $34.91 | $35.04 | $33.82 | $34.36 | -0.88% | 4,919,615 |
| May 24, 2021 | $34.92 | $34.97 | $33.96 | $34.66 | -0.47% | 7,848,688 |
| May 17, 2021 | $35.69 | $35.69 | $34.25 | $34.83 | -2.65% | 5,764,015 |
| May 10, 2021 | $36.40 | $36.64 | $34.35 | $35.77 | -1.18% | 6,007,526 |
| May 3, 2021 | $35.69 | $36.22 | $35.10 | $36.20 | +2.17% | 7,367,201 |
| Apr 26, 2021 | $36.24 | $36.55 | $34.84 | $35.43 | -2.02% | 7,469,953 |
| Apr 19, 2021 | $35.61 | $36.35 | $35.33 | $36.16 | +1.81% | 7,307,114 |
| Apr 12, 2021 | $35.39 | $35.68 | $34.78 | $35.52 | +0.36% | 7,890,731 |
| Apr 5, 2021 | $34.12 | $35.49 | $34.09 | $35.39 | +4.09% | 6,890,636 |
| Mar 29, 2021 | $33.52 | $34.02 | $33.23 | $34.00 | +0.88% | 5,292,965 |
| Mar 22, 2021 | $32.76 | $33.75 | $32.31 | $33.70 | +2.29% | 7,076,757 |
| Mar 15, 2021 | $34.02 | $34.39 | $32.89 | $32.94 | -3.24% | 14,793,972 |
| Mar 8, 2021 | $32.65 | $34.36 | $32.21 | $34.04 | +4.99% | 10,144,749 |
| Mar 1, 2021 | $31.26 | $32.52 | $31.07 | $32.43 | +5.24% | 7,678,606 |
| Feb 22, 2021 | $30.17 | $32.11 | $29.95 | $30.81 | +2.14% | 9,860,606 |
| Feb 16, 2021 | $30.33 | $30.39 | $29.56 | $30.17 | 0.00% | 6,361,414 |
| Feb 8, 2021 | $29.31 | $30.71 | $29.20 | $30.17 | +3.24% | 7,822,155 |
| Feb 1, 2021 | $27.78 | $29.32 | $27.75 | $29.22 | +5.81% | 8,046,248 |
| Jan 25, 2021 | $28.97 | $29.60 | $27.33 | $27.62 | -5.68% | 12,163,009 |
| Jan 19, 2021 | $29.53 | $29.96 | $28.87 | $29.28 | -0.39% | 6,399,051 |
| Jan 11, 2021 | $29.45 | $30.19 | $28.91 | $29.40 | -0.33% | 9,477,404 |
| Jan 4, 2021 | $29.56 | $29.88 | $28.43 | $29.49 | -0.09% | 14,988,794 |
| Dec 28, 2020 | $29.50 | $29.64 | $29.08 | $29.52 | +0.48% | 4,618,118 |
| Dec 21, 2020 | $29.44 | $29.63 | $28.62 | $29.38 | -0.27% | 3,906,035 |
| Dec 14, 2020 | $29.08 | $29.89 | $28.48 | $29.46 | +2.30% | 9,129,608 |
| Dec 7, 2020 | $29.70 | $29.88 | $28.60 | $28.80 | -4.14% | 7,523,411 |
| Nov 30, 2020 | $28.44 | $30.24 | $28.05 | $30.04 | +4.94% | 33,532,966 |
| Nov 23, 2020 | $29.39 | $29.88 | $28.42 | $28.63 | -1.63% | 11,810,991 |
| Nov 16, 2020 | $31.39 | $31.46 | $28.80 | $29.10 | -4.92% | 10,319,854 |
| Nov 9, 2020 | $29.57 | $31.54 | $29.56 | $30.61 | +10.94% | 9,207,222 |
| Nov 2, 2020 | $27.24 | $28.52 | $27.00 | $27.59 | +3.26% | 9,520,223 |
| Oct 26, 2020 | $28.89 | $28.92 | $26.49 | $26.72 | -8.52% | 9,104,827 |
| Oct 19, 2020 | $27.68 | $29.57 | $27.14 | $29.21 | +5.91% | 9,483,209 |
| Oct 12, 2020 | $28.04 | $28.69 | $26.98 | $27.58 | -1.54% | 5,743,138 |
| Oct 5, 2020 | $27.52 | $28.42 | $27.20 | $28.01 | +2.86% | 5,491,143 |
| Sep 28, 2020 | $27.39 | $27.69 | $26.63 | $27.23 | +1.17% | 6,885,951 |
| Sep 21, 2020 | $27.30 | $27.62 | $26.15 | $26.92 | -3.34% | 8,094,837 |
| Sep 14, 2020 | $28.05 | $28.78 | $27.80 | $27.84 | -0.37% | 8,599,796 |
| Sep 8, 2020 | $27.71 | $28.51 | $27.30 | $27.95 | -0.10% | 5,935,644 |
| Aug 31, 2020 | $27.91 | $29.07 | $27.36 | $27.97 | -0.10% | 7,839,680 |
| Aug 24, 2020 | $26.85 | $28.32 | $26.84 | $28.00 | +4.69% | 6,870,692 |
| Aug 17, 2020 | $27.54 | $27.57 | $26.57 | $26.75 | -3.37% | 6,201,976 |
| Aug 10, 2020 | $28.48 | $29.32 | $27.50 | $27.68 | -2.52% | 6,710,923 |
| Aug 3, 2020 | $27.51 | $28.42 | $27.12 | $28.40 | +3.47% | 6,191,243 |
| Jul 27, 2020 | $28.30 | $28.44 | $27.00 | $27.44 | -3.46% | 6,772,138 |
| Jul 20, 2020 | $28.14 | $29.13 | $27.90 | $28.43 | +0.66% | 10,893,746 |
| Jul 13, 2020 | $25.88 | $28.42 | $25.74 | $28.24 | +9.91% | 10,013,006 |
| Jul 6, 2020 | $25.69 | $25.83 | $24.51 | $25.69 | +2.37% | 7,238,270 |
| Jun 29, 2020 | $25.03 | $26.01 | $24.65 | $25.10 | +1.91% | 6,820,573 |
| Jun 22, 2020 | $25.73 | $26.23 | $24.44 | $24.63 | -5.54% | 8,244,753 |
| Jun 15, 2020 | $24.44 | $26.91 | $24.20 | $26.07 | +2.88% | 11,746,887 |
| Jun 8, 2020 | $28.44 | $29.07 | $24.76 | $25.34 | -10.71% | 9,740,840 |
| Jun 1, 2020 | $25.68 | $28.81 | $25.24 | $28.38 | +10.20% | 9,488,425 |
| May 26, 2020 | $26.03 | $26.65 | $25.44 | $25.76 | +2.66% | 8,705,879 |
| May 18, 2020 | $22.15 | $25.13 | $22.00 | $25.09 | +18.27% | 11,533,328 |
| May 11, 2020 | $22.67 | $22.98 | $20.11 | $21.21 | -7.73% | 17,083,902 |
| May 4, 2020 | $22.60 | $23.65 | $22.20 | $22.99 | +0.54% | 9,629,990 |
| Apr 27, 2020 | $22.37 | $25.30 | $22.37 | $22.87 | +2.41% | 9,561,511 |
| Apr 20, 2020 | $24.87 | $24.93 | $21.87 | $22.33 | -11.84% | 13,007,109 |
| Apr 13, 2020 | $25.93 | $26.38 | $23.88 | $25.33 | -2.28% | 10,803,695 |
| Apr 6, 2020 | $23.03 | $26.20 | $22.80 | $25.92 | +17.87% | 8,604,346 |
| Mar 30, 2020 | $23.05 | $24.31 | $21.88 | $21.99 | -4.61% | 18,602,801 |
| Mar 23, 2020 | $20.79 | $23.80 | $19.13 | $23.05 | +9.02% | 13,040,087 |
| Mar 16, 2020 | $22.04 | $23.67 | $20.90 | $21.15 | -15.31% | 20,861,304 |
| Mar 9, 2020 | $27.87 | $28.07 | $22.46 | $24.97 | -15.19% | 18,206,512 |
| Mar 2, 2020 | $29.90 | $31.66 | $28.49 | $29.44 | -1.34% | 13,964,438 |
| Feb 24, 2020 | $34.59 | $34.86 | $29.39 | $29.84 | -14.63% | 14,156,008 |
| Feb 18, 2020 | $35.29 | $35.52 | $34.45 | $34.96 | -0.94% | 12,593,929 |
| Feb 10, 2020 | $34.60 | $35.31 | $34.60 | $35.29 | +2.04% | 8,158,211 |
| Feb 3, 2020 | $32.87 | $34.64 | $32.82 | $34.58 | +5.82% | 8,642,115 |
| Jan 27, 2020 | $31.80 | $33.24 | $31.64 | $32.68 | +2.03% | 9,887,162 |
| Jan 21, 2020 | $31.15 | $32.05 | $30.95 | $32.03 | +2.43% | 6,714,191 |
| Jan 13, 2020 | $30.09 | $31.27 | $30.09 | $31.27 | +3.68% | 8,299,783 |
| Jan 6, 2020 | $30.51 | $30.67 | $30.07 | $30.16 | -1.72% | 7,735,179 |
| Dec 30, 2019 | $30.54 | $30.88 | $30.29 | $30.69 | +0.70% | 6,044,018 |
| Dec 23, 2019 | $30.73 | $30.79 | $30.28 | $30.48 | -0.52% | 2,895,265 |
| Dec 16, 2019 | $31.05 | $31.08 | $30.48 | $30.64 | -0.91% | 12,065,717 |
| Dec 9, 2019 | $31.21 | $31.33 | $30.75 | $30.92 | -0.76% | 8,931,062 |
| Dec 2, 2019 | $30.33 | $31.28 | $30.00 | $31.15 | +3.07% | 94,844,659 |
| Nov 25, 2019 | $30.24 | $30.90 | $30.12 | $30.22 | +0.04% | 10,868,590 |
| Nov 18, 2019 | $30.08 | $31.13 | $30.08 | $30.21 | +0.18% | 7,426,855 |
| Nov 11, 2019 | $30.01 | $30.80 | $30.01 | $30.16 | -0.06% | 5,645,751 |
| Nov 4, 2019 | $30.98 | $31.04 | $29.96 | $30.17 | -2.27% | 7,008,576 |
| Oct 28, 2019 | $30.99 | $31.36 | $30.55 | $30.88 | +0.04% | 5,521,112 |
| Oct 21, 2019 | $31.75 | $34.46 | $30.15 | $30.86 | -2.42% | 12,511,209 |
| Oct 14, 2019 | $31.48 | $31.83 | $30.92 | $31.63 | +0.13% | 5,041,271 |
| Oct 7, 2019 | $32.12 | $32.32 | $31.36 | $31.59 | -1.85% | 4,745,641 |
| Sep 30, 2019 | $31.92 | $32.31 | $31.19 | $32.18 | +0.96% | 5,298,611 |
| Sep 23, 2019 | $31.84 | $32.52 | $31.73 | $31.88 | -0.01% | 5,387,662 |
| Sep 16, 2019 | $31.36 | $32.27 | $31.17 | $31.88 | +1.04% | 9,131,325 |
| Sep 9, 2019 | $32.24 | $32.24 | $31.28 | $31.55 | -1.70% | 7,434,782 |
| Sep 3, 2019 | $31.57 | $32.27 | $31.56 | $32.10 | +1.36% | 6,183,912 |
| Aug 26, 2019 | $31.90 | $32.28 | $31.56 | $31.67 | -0.07% | 7,140,620 |
| Aug 19, 2019 | $32.40 | $32.56 | $31.56 | $31.69 | -1.29% | 5,595,387 |
| Aug 12, 2019 | $31.72 | $32.28 | $31.18 | $32.10 | +0.78% | 7,035,689 |
| Aug 5, 2019 | $30.65 | $32.19 | $30.04 | $31.85 | +3.05% | 6,265,621 |
| Jul 29, 2019 | $31.30 | $31.66 | $30.46 | $30.91 | -1.09% | 7,051,454 |
| Jul 22, 2019 | $29.71 | $31.27 | $29.28 | $31.25 | +5.21% | 8,605,739 |
| Jul 15, 2019 | $30.26 | $30.49 | $29.69 | $29.71 | -1.52% | 5,195,071 |
| Jul 8, 2019 | $29.91 | $30.55 | $29.61 | $30.16 | +0.61% | 4,459,499 |
| Jul 1, 2019 | $29.50 | $29.98 | $29.05 | $29.98 | +2.32% | 4,559,139 |
| Jun 24, 2019 | $29.74 | $30.05 | $28.54 | $29.30 | -1.42% | 9,315,790 |
| Jun 17, 2019 | $28.96 | $29.98 | $28.80 | $29.72 | +1.92% | 7,282,389 |
| Jun 10, 2019 | $28.60 | $29.20 | $28.28 | $29.16 | +2.04% | 6,174,353 |
| Jun 3, 2019 | $27.68 | $28.72 | $27.56 | $28.58 | +3.39% | 6,956,355 |
| May 28, 2019 | $27.60 | $27.75 | $27.21 | $27.64 | +0.23% | 5,293,170 |
| May 20, 2019 | $27.45 | $27.71 | $27.28 | $27.58 | +0.45% | 7,437,246 |
| May 13, 2019 | $27.02 | $27.66 | $26.88 | $27.46 | +0.50% | 6,440,208 |
| May 6, 2019 | $27.06 | $27.43 | $26.70 | $27.32 | -0.05% | 6,116,667 |
| Apr 29, 2019 | $27.01 | $27.44 | $26.86 | $27.33 | +1.20% | 4,436,494 |
| Apr 22, 2019 | $25.84 | $27.07 | $25.61 | $27.01 | +4.15% | 5,346,204 |
| Apr 15, 2019 | $25.76 | $26.12 | $25.60 | $25.93 | +0.69% | 3,464,554 |
| Apr 8, 2019 | $25.44 | $25.79 | $25.13 | $25.76 | +1.35% | 3,795,537 |
| Apr 1, 2019 | $25.19 | $25.44 | $24.70 | $25.41 | +1.24% | 5,297,592 |
| Mar 25, 2019 | $24.75 | $25.23 | $24.72 | $25.10 | +1.42% | 6,005,731 |
| Mar 18, 2019 | $24.82 | $25.08 | $24.37 | $24.75 | -0.13% | 4,455,800 |
| Mar 11, 2019 | $24.66 | $25.03 | $24.37 | $24.78 | +1.01% | 7,548,151 |
| Mar 4, 2019 | $25.03 | $25.07 | $24.36 | $24.53 | -1.83% | 5,462,481 |
| Feb 25, 2019 | $24.49 | $25.08 | $23.99 | $24.99 | +2.17% | 8,616,897 |
| Feb 19, 2019 | $24.05 | $24.58 | $24.02 | $24.46 | +1.41% | 3,444,140 |
| Feb 11, 2019 | $23.79 | $24.28 | $23.62 | $24.12 | +1.53% | 6,021,866 |
| Feb 4, 2019 | $22.99 | $24.00 | $22.88 | $23.75 | +3.14% | 5,974,010 |
| Jan 28, 2019 | $22.14 | $23.05 | $22.04 | $23.03 | +3.64% | 5,702,834 |
| Jan 22, 2019 | $22.38 | $22.55 | $21.99 | $22.22 | -0.90% | 4,542,483 |
| Jan 14, 2019 | $21.42 | $22.49 | $21.37 | $22.42 | +4.26% | 5,034,672 |
| Jan 7, 2019 | $21.46 | $21.73 | $21.15 | $21.51 | +0.37% | 6,845,992 |
| Dec 31, 2018 | $21.68 | $21.90 | $21.07 | $21.43 | -0.89% | 5,940,036 |
| Dec 24, 2018 | $20.93 | $21.86 | $20.41 | $21.62 | +2.46% | 5,430,182 |
| Dec 17, 2018 | $22.13 | $22.21 | $21.09 | $21.10 | -4.67% | 7,745,598 |
| Dec 10, 2018 | $22.44 | $22.63 | $21.99 | $22.14 | -1.35% | 6,039,633 |
| Dec 3, 2018 | $23.45 | $23.57 | $22.04 | $22.44 | -3.87% | 6,446,398 |
| Nov 26, 2018 | $23.20 | $23.53 | $22.84 | $23.34 | +1.47% | 12,101,960 |
| Nov 19, 2018 | $23.24 | $23.37 | $22.93 | $23.00 | -1.03% | 5,107,141 |
| Nov 12, 2018 | $23.22 | $23.29 | $22.26 | $23.24 | +0.05% | 6,328,533 |
| Nov 5, 2018 | $22.50 | $23.47 | $22.40 | $23.23 | +3.66% | 5,477,430 |
| Oct 29, 2018 | $22.17 | $22.79 | $21.95 | $22.41 | +2.24% | 7,270,387 |
| Oct 22, 2018 | $21.96 | $22.35 | $21.25 | $21.92 | +0.07% | 7,258,102 |
| Oct 15, 2018 | $21.81 | $22.26 | $21.67 | $21.91 | +0.45% | 6,256,247 |
| Oct 8, 2018 | $23.26 | $23.60 | $21.46 | $21.81 | -6.55% | 6,684,588 |
| Oct 1, 2018 | $23.71 | $23.83 | $23.16 | $23.34 | -1.46% | 7,016,611 |
| Sep 24, 2018 | $23.35 | $23.71 | $23.12 | $23.68 | +1.42% | 14,537,791 |
| Sep 17, 2018 | $23.79 | $23.79 | $22.89 | $23.35 | -2.01% | 6,719,594 |
| Sep 10, 2018 | $23.35 | $23.91 | $23.03 | $23.83 | +2.39% | 4,446,653 |
| Sep 4, 2018 | $23.19 | $23.52 | $23.04 | $23.27 | +0.37% | 3,388,786 |
| Aug 27, 2018 | $23.21 | $23.40 | $22.99 | $23.19 | +0.19% | 4,023,259 |
| Aug 20, 2018 | $22.95 | $23.24 | $22.77 | $23.14 | +0.87% | 3,859,116 |
| Aug 13, 2018 | $22.53 | $23.00 | $22.42 | $22.95 | +1.94% | 3,414,757 |
| Aug 6, 2018 | $22.50 | $22.67 | $22.23 | $22.51 | -0.03% | 3,965,260 |
| Jul 30, 2018 | $22.31 | $22.61 | $22.10 | $22.52 | +0.77% | 4,630,716 |
| Jul 23, 2018 | $22.09 | $23.25 | $21.69 | $22.34 | +1.03% | 5,930,142 |
| Jul 16, 2018 | $21.74 | $22.23 | $21.74 | $22.12 | +1.73% | 5,681,306 |
| Jul 9, 2018 | $21.56 | $22.11 | $21.56 | $21.74 | +1.27% | 4,711,533 |
| Jul 2, 2018 | $21.38 | $21.67 | $21.25 | $21.47 | +0.06% | 3,866,741 |
| Jun 25, 2018 | $21.83 | $21.92 | $21.25 | $21.45 | -1.79% | 8,032,287 |
| Jun 18, 2018 | $22.10 | $22.25 | $21.72 | $21.85 | -2.16% | 8,031,114 |
| Jun 11, 2018 | $23.21 | $23.29 | $22.00 | $22.33 | -3.77% | 6,701,740 |
| Jun 4, 2018 | $22.91 | $23.23 | $22.76 | $23.20 | +1.66% | 4,575,282 |
| May 29, 2018 | $22.56 | $22.90 | $22.22 | $22.82 | +0.40% | 6,351,078 |
| May 21, 2018 | $22.75 | $22.98 | $22.54 | $22.73 | +0.25% | 4,796,971 |
| May 14, 2018 | $22.81 | $22.82 | $22.47 | $22.68 | -0.49% | 4,467,106 |
| May 7, 2018 | $22.21 | $22.87 | $21.91 | $22.79 | +2.77% | 5,585,419 |
| Apr 30, 2018 | $22.53 | $22.61 | $21.56 | $22.17 | -1.29% | 5,811,487 |
| Apr 23, 2018 | $22.16 | $23.63 | $21.91 | $22.47 | +1.45% | 6,510,746 |
| Apr 16, 2018 | $21.78 | $22.17 | $21.71 | $22.15 | +2.29% | 7,221,744 |
| Apr 9, 2018 | $21.37 | $21.78 | $21.27 | $21.65 | +1.21% | 5,684,719 |
| Apr 2, 2018 | $21.54 | $21.88 | $20.94 | $21.39 | -0.69% | 6,790,390 |
| Mar 26, 2018 | $21.03 | $21.72 | $20.83 | $21.54 | +3.53% | 6,042,627 |
| Mar 19, 2018 | $21.13 | $21.46 | $20.73 | $20.81 | -1.57% | 9,368,280 |
| Mar 12, 2018 | $21.33 | $21.60 | $21.03 | $21.14 | -0.90% | 8,313,651 |
| Mar 5, 2018 | $20.21 | $21.33 | $20.21 | $21.33 | +5.53% | 6,254,351 |
| Feb 26, 2018 | $20.53 | $20.83 | $19.97 | $20.21 | -1.19% | 4,526,866 |
| Feb 20, 2018 | $20.62 | $20.73 | $20.20 | $20.46 | -1.13% | 4,600,324 |
| Feb 12, 2018 | $20.21 | $20.74 | $19.90 | $20.69 | +2.66% | 6,459,746 |
| Feb 5, 2018 | $21.59 | $21.78 | $19.89 | $20.15 | -7.22% | 10,682,435 |
| Jan 29, 2018 | $21.35 | $22.05 | $21.11 | $21.72 | +1.69% | 7,638,695 |
| Jan 22, 2018 | $21.04 | $21.49 | $21.02 | $21.36 | +1.92% | 5,560,053 |
| Jan 16, 2018 | $20.70 | $20.96 | $20.55 | $20.96 | +1.86% | 4,967,220 |
| Jan 8, 2018 | $20.55 | $20.67 | $20.13 | $20.57 | -0.01% | 7,932,765 |
| Jan 2, 2018 | $21.29 | $21.33 | $20.52 | $20.58 | -3.07% | 4,692,748 |
| Dec 26, 2017 | $20.97 | $21.31 | $20.94 | $21.23 | +1.06% | 3,380,254 |
| Dec 18, 2017 | $21.16 | $21.30 | $20.68 | $21.01 | -0.48% | 6,214,198 |
| Dec 11, 2017 | $20.81 | $21.22 | $20.74 | $21.11 | +1.19% | 9,970,955 |
| Dec 4, 2017 | $20.75 | $20.95 | $20.48 | $20.86 | +1.27% | 7,814,729 |
| Nov 27, 2017 | $19.59 | $20.64 | $19.53 | $20.60 | +5.03% | 10,492,123 |
| Nov 20, 2017 | $19.85 | $19.92 | $19.60 | $19.61 | -1.27% | 4,645,901 |
| Nov 13, 2017 | $20.27 | $20.36 | $19.80 | $19.86 | -2.47% | 7,160,052 |
| Nov 6, 2017 | $20.49 | $20.79 | $20.23 | $20.37 | -0.74% | 6,230,710 |
| Oct 30, 2017 | $20.49 | $20.70 | $20.17 | $20.52 | -0.45% | 7,326,652 |
| Oct 23, 2017 | $20.77 | $21.27 | $20.54 | $20.61 | -0.81% | 7,550,914 |
| Oct 16, 2017 | $19.97 | $20.83 | $19.96 | $20.78 | +4.04% | 6,614,526 |
| Oct 9, 2017 | $20.02 | $20.10 | $19.81 | $19.97 | -0.24% | 5,633,748 |
| Oct 2, 2017 | $19.76 | $20.17 | $19.70 | $20.02 | +1.24% | 7,061,603 |
| Sep 25, 2017 | $19.32 | $19.85 | $19.32 | $19.77 | +2.16% | 7,540,232 |
| Sep 18, 2017 | $19.44 | $19.48 | $19.23 | $19.36 | -0.26% | 5,784,393 |
| Sep 11, 2017 | $19.43 | $19.82 | $19.27 | $19.41 | +1.57% | 9,177,262 |
| Sep 5, 2017 | $19.58 | $19.58 | $18.37 | $19.11 | -2.70% | 10,722,769 |
| Aug 28, 2017 | $19.96 | $19.96 | $19.51 | $19.64 | -1.79% | 4,801,441 |
| Aug 21, 2017 | $19.95 | $20.07 | $19.75 | $20.00 | +0.27% | 3,682,013 |
| Aug 14, 2017 | $20.36 | $20.52 | $19.94 | $19.94 | -1.56% | 4,118,930 |
| Aug 7, 2017 | $20.33 | $20.45 | $19.70 | $20.26 | -0.36% | 9,634,320 |
| Jul 31, 2017 | $20.46 | $20.71 | $20.22 | $20.33 | -0.48% | 8,294,700 |
| Jul 24, 2017 | $20.91 | $21.43 | $20.26 | $20.43 | -2.30% | 8,679,913 |
| Jul 17, 2017 | $20.69 | $20.92 | $20.20 | $20.91 | +0.99% | 5,840,299 |
| Jul 10, 2017 | $20.49 | $20.80 | $20.31 | $20.71 | +0.66% | 5,901,470 |
| Jul 3, 2017 | $20.51 | $21.02 | $20.36 | $20.57 | +0.38% | 5,051,804 |
| Jun 26, 2017 | $20.35 | $20.65 | $20.25 | $20.49 | +0.93% | 5,829,827 |
| Jun 19, 2017 | $20.81 | $20.91 | $20.23 | $20.31 | -2.34% | 6,067,395 |
| Jun 12, 2017 | $20.42 | $20.79 | $20.23 | $20.79 | +1.58% | 6,310,329 |
| Jun 5, 2017 | $20.48 | $20.54 | $19.98 | $20.47 | -0.03% | 4,630,398 |
| May 30, 2017 | $20.24 | $20.60 | $20.12 | $20.47 | +1.17% | 4,603,175 |
| May 22, 2017 | $19.98 | $20.32 | $19.94 | $20.24 | +1.77% | 5,241,270 |
| May 15, 2017 | $19.62 | $19.99 | $19.53 | $19.88 | +1.44% | 7,386,572 |
| May 8, 2017 | $19.97 | $20.02 | $19.47 | $19.60 | -1.98% | 6,130,974 |
| May 1, 2017 | $20.16 | $20.19 | $19.85 | $20.00 | -0.71% | 6,515,847 |
| Apr 24, 2017 | $20.38 | $20.48 | $20.12 | $20.14 | -0.04% | 9,278,458 |
| Apr 17, 2017 | $20.14 | $20.45 | $20.12 | $20.15 | +0.03% | 5,918,643 |
| Apr 10, 2017 | $20.33 | $20.52 | $20.15 | $20.15 | -0.93% | 3,480,604 |
| Apr 3, 2017 | $20.91 | $21.03 | $20.27 | $20.33 | -2.83% | 7,527,292 |
| Mar 27, 2017 | $20.71 | $21.06 | $20.51 | $20.93 | +0.30% | 5,747,601 |
| Mar 20, 2017 | $21.51 | $21.51 | $20.82 | $20.87 | -3.12% | 5,057,525 |
| Mar 13, 2017 | $21.33 | $21.68 | $21.29 | $21.54 | +0.73% | 7,890,554 |
| Mar 6, 2017 | $20.96 | $21.40 | $20.92 | $21.38 | +1.43% | 5,942,787 |
| Feb 27, 2017 | $21.17 | $21.50 | $20.87 | $21.08 | -0.53% | 8,113,639 |
| Feb 21, 2017 | $20.91 | $21.24 | $20.84 | $21.19 | +1.36% | 4,148,563 |
| Feb 13, 2017 | $20.24 | $21.00 | $20.20 | $20.91 | +3.34% | 5,939,038 |
| Feb 6, 2017 | $20.13 | $20.31 | $20.00 | $20.23 | +0.60% | 6,720,890 |
| Jan 30, 2017 | $19.95 | $20.25 | $19.66 | $20.11 | +0.10% | 8,081,346 |
| Jan 23, 2017 | $19.80 | $20.20 | $19.70 | $20.09 | +1.48% | 5,022,189 |
| Jan 17, 2017 | $20.01 | $20.13 | $19.77 | $19.80 | -0.46% | 5,772,195 |
| Jan 9, 2017 | $19.88 | $20.02 | $19.53 | $19.89 | +0.07% | 5,708,120 |
| Jan 3, 2017 | $19.79 | $20.11 | $19.60 | $19.87 | +0.84% | 4,720,748 |
| Dec 27, 2016 | $19.78 | $19.82 | $19.60 | $19.71 | -0.25% | 4,924,676 |
| Dec 19, 2016 | $19.55 | $19.82 | $19.51 | $19.76 | +1.48% | 5,805,546 |
| Dec 12, 2016 | $19.28 | $19.83 | $19.28 | $19.47 | +1.06% | 8,116,680 |
| Dec 5, 2016 | $18.53 | $19.28 | $18.46 | $19.27 | +4.28% | 5,033,603 |
| Nov 28, 2016 | $18.33 | $18.59 | $18.26 | $18.47 | +0.50% | 7,520,614 |
| Nov 21, 2016 | $18.00 | $18.38 | $17.83 | $18.38 | +2.11% | 3,798,185 |
| Nov 14, 2016 | $17.40 | $18.01 | $17.23 | $18.00 | – | 7,750,525 |
Seasonality
WRB 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 | 2.1% | 2.6% | 1.1% | -0.0% | 1.7% | 1.2% | 1.3% | 1.5% | 0.7% | 2.6% | 4.6% | -1.4% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -2.2% | 4.7% | -7.6% | 0.8% | -4.9% | 12.0% | 2.8% | -6.9% | 0.1% | 9.4% | ||
| 2025 | 0.5% | 7.2% | 13.0% | 0.7% | 4.2% | -0.8% | -6.3% | 4.2% | 7.0% | -6.9% | 8.9% | -8.3% |
| 2024 | 15.8% | 2.1% | 5.9% | -13.0% | 5.3% | -2.3% | 5.2% | 8.3% | -4.4% | 0.8% | 12.9% | -8.5% |
| 2023 | -2.7% | -5.6% | -5.8% | -5.4% | -5.5% | 7.2% | 3.6% | 0.3% | 3.6% | 6.2% | 7.6% | -1.7% |
| 2022 | 2.6% | 6.9% | 10.8% | -0.2% | 7.0% | -3.2% | -8.4% | 3.6% | -0.2% | 15.2% | 2.6% | -4.7% |
| 2021 | -6.4% | 11.6% | 8.9% | 5.8% | -2.2% | -3.7% | -1.7% | 2.9% | -2.7% | 8.8% | -3.7% | 9.1% |
| 2020 | 6.4% | -8.7% | -22.2% | 3.5% | 7.3% | -0.9% | 7.8% | 0.5% | -1.3% | -1.7% | 8.3% | 2.2% |
| 2019 | 4.0% | 8.8% | 1.4% | 8.5% | 1.5% | 7.0% | 5.2% | 2.7% | 1.5% | -3.2% | -1.5% | 1.6% |
| 2018 | 1.9% | -6.3% | 6.5% | 2.6% | 2.6% | -4.5% | 4.7% | 3.2% | 3.0% | -5.0% | 4.7% | -6.2% |
| 2017 | 1.1% | 5.7% | -0.4% | -3.8% | 1.5% | 1.2% | -0.3% | -3.4% | 0.4% | 2.8% | 1.8% | 3.7% |