Williams Sonoma Inc (WSM) stock
WSMNYSERetail-Home Furniture, Furnishings & Equipment StoresFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Aug 28, 2026Score 18/3065% above fair value
$252.72−7.14 (-2.75%)
Close on Oct 30, 2026Market cap $29.77BP/E 25.9Yield 1.04%
Price history
Williams Sonoma share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$252.72
-2.75% on the day
52-week range
$165.51 – $263.65
-4.1% from the high
Change over 52 weeks
+27.5%
From $198.28 on Oct 30, 2025
Average volume
1.08M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $254.37 | $263.65 | $247.19 | $252.72 | +0.10% | 4,496,398 |
| Oct 19, 2026 | $251.28 | $261.11 | $246.45 | $252.47 | +0.92% | 4,835,926 |
| Oct 12, 2026 | $240.00 | $255.33 | $235.80 | $250.16 | +3.47% | 6,987,100 |
| Oct 5, 2026 | $233.21 | $246.43 | $231.69 | $241.78 | +4.08% | 5,718,465 |
| Sep 28, 2026 | $228.39 | $237.84 | $225.22 | $232.30 | +0.17% | 5,160,168 |
| Sep 21, 2026 | $226.10 | $234.33 | $222.77 | $231.90 | +3.43% | 4,690,281 |
| Sep 14, 2026 | $224.34 | $229.91 | $216.68 | $224.20 | -0.90% | 7,736,075 |
| Sep 8, 2026 | $229.24 | $230.90 | $221.15 | $226.23 | -0.52% | 4,386,958 |
| Aug 31, 2026 | $232.06 | $232.26 | $218.60 | $227.42 | -3.26% | 6,555,642 |
| Aug 24, 2026 | $238.74 | $248.07 | $221.34 | $235.09 | -1.05% | 7,585,080 |
| Aug 17, 2026 | $239.11 | $249.77 | $233.33 | $237.58 | -1.66% | 4,219,876 |
| Aug 10, 2026 | $249.06 | $254.89 | $239.48 | $241.58 | -4.05% | 3,836,643 |
| Aug 3, 2026 | $233.37 | $252.99 | $232.84 | $251.78 | +10.11% | 5,407,300 |
| Jul 27, 2026 | $230.36 | $241.94 | $228.52 | $228.66 | +0.85% | 4,030,015 |
| Jul 20, 2026 | $229.51 | $229.55 | $215.78 | $226.74 | -0.73% | 3,588,346 |
| Jul 13, 2026 | $222.15 | $233.74 | $214.19 | $228.41 | +3.00% | 5,328,680 |
| Jul 6, 2026 | $227.00 | $228.01 | $215.12 | $221.75 | -2.54% | 4,675,486 |
| Jun 29, 2026 | $237.22 | $241.81 | $223.35 | $227.53 | -4.87% | 4,769,349 |
| Jun 22, 2026 | $223.71 | $244.65 | $222.60 | $239.19 | +5.41% | 7,006,431 |
| Jun 15, 2026 | $228.79 | $234.42 | $220.69 | $226.92 | +1.51% | 7,192,134 |
| Jun 8, 2026 | $203.07 | $224.33 | $201.64 | $223.54 | +9.05% | 5,918,579 |
| Jun 1, 2026 | $201.47 | $210.49 | $197.82 | $204.98 | +0.69% | 4,134,286 |
| May 26, 2026 | $196.00 | $208.36 | $194.91 | $203.57 | +5.75% | 5,058,218 |
| May 18, 2026 | $168.11 | $193.98 | $165.51 | $192.50 | +14.15% | 9,343,211 |
| May 11, 2026 | $182.56 | $182.56 | $168.18 | $168.64 | -7.39% | 5,322,952 |
| May 4, 2026 | $178.13 | $188.64 | $174.61 | $182.10 | +1.17% | 5,718,116 |
| Apr 27, 2026 | $190.75 | $194.21 | $179.74 | $179.99 | -5.54% | 4,664,290 |
| Apr 20, 2026 | $197.65 | $208.74 | $188.79 | $190.55 | -4.10% | 4,886,592 |
| Apr 13, 2026 | $191.75 | $204.87 | $189.13 | $198.69 | +5.05% | 5,706,986 |
| Apr 6, 2026 | $180.17 | $194.79 | $176.45 | $189.13 | +4.97% | 5,161,442 |
| Mar 30, 2026 | $178.00 | $185.19 | $175.24 | $180.17 | +2.78% | 4,676,440 |
| Mar 23, 2026 | $181.94 | $186.13 | $174.51 | $175.29 | -1.75% | 7,046,880 |
| Mar 16, 2026 | $181.15 | $194.81 | $175.50 | $178.42 | -0.87% | 11,428,239 |
| Mar 9, 2026 | $181.92 | $193.58 | $175.35 | $179.99 | -3.50% | 6,593,199 |
| Mar 2, 2026 | $201.03 | $203.95 | $183.19 | $186.52 | -9.30% | 5,611,348 |
| Feb 23, 2026 | $211.78 | $214.24 | $201.35 | $205.65 | -4.29% | 4,544,771 |
| Feb 17, 2026 | $216.15 | $222.00 | $203.71 | $214.86 | +0.14% | 3,914,171 |
| Feb 9, 2026 | $218.70 | $221.68 | $204.42 | $214.57 | -2.76% | 5,328,891 |
| Feb 2, 2026 | $204.69 | $221.81 | $203.62 | $220.67 | +7.83% | 5,078,357 |
| Jan 26, 2026 | $204.25 | $210.61 | $201.28 | $204.65 | +0.07% | 3,845,217 |
| Jan 20, 2026 | $208.10 | $219.54 | $202.22 | $204.50 | -3.31% | 4,180,832 |
| Jan 12, 2026 | $197.10 | $212.20 | $194.95 | $211.51 | +6.27% | 5,668,990 |
| Jan 5, 2026 | $187.52 | $202.28 | $185.53 | $199.04 | +5.96% | 5,808,730 |
| Dec 29, 2025 | $187.00 | $188.99 | $178.52 | $187.85 | -0.39% | 3,969,491 |
| Dec 22, 2025 | $190.79 | $191.99 | $186.43 | $188.59 | -1.20% | 2,830,639 |
| Dec 15, 2025 | $188.75 | $196.84 | $183.91 | $190.88 | +1.75% | 8,812,945 |
| Dec 8, 2025 | $179.64 | $191.81 | $178.49 | $187.59 | +4.59% | 6,512,509 |
| Dec 1, 2025 | $177.63 | $184.72 | $175.22 | $179.36 | -0.36% | 5,907,917 |
| Nov 24, 2025 | $178.21 | $184.02 | $173.15 | $180.01 | +1.17% | 5,332,954 |
| Nov 17, 2025 | $181.06 | $188.32 | $170.13 | $177.93 | -2.37% | 10,697,727 |
| Nov 10, 2025 | $197.14 | $199.48 | $181.73 | $182.24 | -7.47% | 4,610,826 |
| Nov 3, 2025 | $193.55 | $201.75 | $189.26 | $196.95 | +1.34% | 4,546,403 |
| Oct 27, 2025 | $191.37 | $203.78 | $191.20 | $194.34 | +2.78% | 5,512,612 |
| Oct 20, 2025 | $186.18 | $191.91 | $185.13 | $189.09 | +2.01% | 3,813,420 |
| Oct 13, 2025 | $184.88 | $193.79 | $184.03 | $185.36 | +2.15% | 4,102,409 |
| Oct 6, 2025 | $199.00 | $199.10 | $181.13 | $181.45 | -9.02% | 6,672,676 |
| Sep 29, 2025 | $196.97 | $203.71 | $191.38 | $199.43 | -0.95% | 5,322,911 |
| Sep 22, 2025 | $197.58 | $202.45 | $195.08 | $201.35 | +1.56% | 5,659,879 |
| Sep 15, 2025 | $197.09 | $203.10 | $193.62 | $198.25 | +0.66% | 6,378,567 |
| Sep 8, 2025 | $202.48 | $205.17 | $195.78 | $196.95 | -2.70% | 4,269,640 |
| Sep 2, 2025 | $187.45 | $206.40 | $186.00 | $202.42 | +7.56% | 4,665,694 |
| Aug 25, 2025 | $196.10 | $205.00 | $186.01 | $188.19 | -7.49% | 10,702,685 |
| Aug 18, 2025 | $202.42 | $206.01 | $194.31 | $203.42 | +0.09% | 6,666,612 |
| Aug 11, 2025 | $200.15 | $210.59 | $197.23 | $203.23 | +1.91% | 7,013,104 |
| Aug 4, 2025 | $191.72 | $206.37 | $191.72 | $199.42 | +6.26% | 6,463,478 |
| Jul 28, 2025 | $182.88 | $192.38 | $181.32 | $187.67 | +3.28% | 7,090,581 |
| Jul 21, 2025 | $171.73 | $185.28 | $170.23 | $181.71 | +6.64% | 5,270,291 |
| Jul 14, 2025 | $173.89 | $175.68 | $161.76 | $170.39 | -2.53% | 6,057,169 |
| Jul 7, 2025 | $172.49 | $178.17 | $165.19 | $174.82 | +0.94% | 5,279,796 |
| Jun 30, 2025 | $164.74 | $174.28 | $161.63 | $173.19 | +5.46% | 5,478,829 |
| Jun 23, 2025 | $157.05 | $165.41 | $154.11 | $164.22 | +3.39% | 8,096,704 |
| Jun 16, 2025 | $156.16 | $163.00 | $155.30 | $158.84 | +3.17% | 8,643,489 |
| Jun 9, 2025 | $159.23 | $162.56 | $152.20 | $153.96 | -2.43% | 7,570,295 |
| Jun 2, 2025 | $160.89 | $162.48 | $154.19 | $157.80 | -2.45% | 8,748,920 |
| May 26, 2025 | $158.13 | $168.33 | $157.22 | $161.76 | +2.48% | 11,293,534 |
| May 19, 2025 | $169.41 | $177.29 | $147.39 | $157.85 | -9.20% | 14,485,650 |
| May 12, 2025 | $173.26 | $180.07 | $168.28 | $173.84 | +8.44% | 7,923,397 |
| May 5, 2025 | $158.38 | $162.14 | $154.08 | $160.31 | -0.16% | 6,513,299 |
| Apr 28, 2025 | $153.33 | $162.10 | $148.21 | $160.56 | +6.20% | 7,158,113 |
| Apr 21, 2025 | $137.07 | $156.51 | $134.44 | $151.19 | +8.61% | 8,000,888 |
| Apr 14, 2025 | $151.94 | $155.71 | $136.25 | $139.21 | -6.10% | 6,194,830 |
| Apr 7, 2025 | $140.54 | $160.89 | $133.57 | $148.25 | +4.64% | 18,938,301 |
| Mar 31, 2025 | $155.46 | $166.34 | $130.07 | $141.68 | -10.88% | 18,346,493 |
| Mar 24, 2025 | $166.58 | $171.29 | $158.08 | $158.98 | -2.85% | 9,202,438 |
| Mar 17, 2025 | $168.10 | $176.49 | $149.06 | $163.65 | -2.30% | 46,783,596 |
| Mar 10, 2025 | $190.00 | $192.80 | $163.36 | $167.50 | -11.10% | 11,310,979 |
| Mar 3, 2025 | $194.16 | $194.38 | $176.61 | $188.41 | -3.17% | 8,423,145 |
| Feb 24, 2025 | $196.55 | $203.75 | $190.53 | $194.58 | -0.31% | 7,268,760 |
| Feb 18, 2025 | $214.13 | $217.82 | $194.30 | $195.18 | -9.05% | 6,241,873 |
| Feb 10, 2025 | $208.82 | $215.43 | $200.65 | $214.60 | +3.55% | 4,560,997 |
| Feb 3, 2025 | $204.72 | $212.89 | $199.48 | $207.24 | -1.95% | 5,612,688 |
| Jan 27, 2025 | $209.58 | $219.98 | $207.97 | $211.37 | -1.04% | 6,433,570 |
| Jan 21, 2025 | $205.92 | $214.42 | $205.92 | $213.60 | +5.31% | 5,565,756 |
| Jan 13, 2025 | $195.05 | $204.68 | $189.92 | $202.83 | +2.98% | 6,334,105 |
| Jan 6, 2025 | $195.45 | $200.56 | $191.20 | $196.97 | +2.22% | 6,457,613 |
| Dec 30, 2024 | $184.15 | $192.70 | $183.04 | $192.70 | +3.57% | 6,270,347 |
| Dec 23, 2024 | $183.72 | $188.97 | $182.21 | $186.05 | +1.29% | 4,047,624 |
| Dec 16, 2024 | $193.68 | $199.42 | $177.01 | $183.68 | -6.11% | 17,917,272 |
| Dec 9, 2024 | $189.07 | $198.70 | $185.82 | $195.63 | +3.61% | 9,445,476 |
| Dec 2, 2024 | $172.70 | $190.08 | $172.70 | $188.82 | +9.77% | 8,900,457 |
| Nov 25, 2024 | $175.00 | $181.36 | $170.73 | $172.02 | +0.02% | 8,488,847 |
| Nov 18, 2024 | $132.29 | $181.42 | $130.45 | $171.98 | +31.63% | 21,011,037 |
| Nov 11, 2024 | $130.75 | $133.26 | $128.37 | $130.65 | +0.65% | 9,843,044 |
| Nov 4, 2024 | $132.20 | $139.25 | $125.33 | $129.80 | -1.82% | 11,573,795 |
| Oct 28, 2024 | $136.60 | $138.13 | $128.07 | $132.20 | -1.90% | 8,926,254 |
| Oct 21, 2024 | $144.22 | $144.80 | $134.46 | $134.76 | -6.44% | 7,678,833 |
| Oct 14, 2024 | $144.12 | $152.15 | $141.29 | $144.03 | -0.22% | 6,013,676 |
| Oct 7, 2024 | $150.19 | $151.83 | $140.61 | $144.35 | -4.71% | 6,315,231 |
| Sep 30, 2024 | $153.56 | $155.84 | $148.04 | $151.49 | -1.85% | 6,248,124 |
| Sep 23, 2024 | $149.98 | $156.45 | $146.95 | $154.35 | +3.72% | 6,736,007 |
| Sep 16, 2024 | $145.47 | $152.77 | $143.24 | $148.81 | +2.98% | 7,927,675 |
| Sep 9, 2024 | $130.76 | $145.78 | $129.65 | $144.51 | +10.80% | 8,665,922 |
| Sep 3, 2024 | $133.05 | $134.26 | $127.36 | $130.43 | -2.90% | 8,311,760 |
| Aug 26, 2024 | $139.58 | $140.56 | $131.09 | $134.33 | -3.71% | 8,954,796 |
| Aug 19, 2024 | $137.95 | $144.69 | $129.00 | $139.51 | +1.20% | 14,446,354 |
| Aug 12, 2024 | $140.97 | $148.70 | $136.26 | $137.85 | -2.23% | 7,359,795 |
| Aug 5, 2024 | $128.39 | $143.79 | $128.05 | $140.99 | +0.84% | 9,867,465 |
| Jul 29, 2024 | $156.72 | $157.94 | $136.03 | $139.82 | -10.08% | 7,121,964 |
| Jul 22, 2024 | $148.78 | $157.26 | $141.44 | $155.50 | +5.87% | 6,195,702 |
| Jul 15, 2024 | $158.38 | $164.14 | $146.46 | $146.88 | -7.39% | 7,121,883 |
| Jul 8, 2024 | $141.82 | $161.09 | $140.88 | $158.60 | +13.32% | 8,077,095 |
| Jul 1, 2024 | $140.94 | $144.18 | $135.76 | $139.96 | -0.87% | 6,280,924 |
| Jun 24, 2024 | $151.50 | $154.14 | $140.10 | $141.19 | -6.92% | 12,217,000 |
| Jun 17, 2024 | $150.20 | $161.26 | $147.69 | $151.68 | +0.58% | 9,267,228 |
| Jun 10, 2024 | $145.13 | $161.96 | $143.98 | $150.81 | +3.11% | 10,218,272 |
| Jun 3, 2024 | $147.18 | $152.11 | $139.14 | $146.26 | -0.24% | 10,525,496 |
| May 28, 2024 | $144.18 | $146.90 | $138.75 | $146.61 | +1.88% | 13,340,190 |
| May 20, 2024 | $154.96 | $174.26 | $138.18 | $143.91 | -7.01% | 19,929,168 |
| May 13, 2024 | $159.06 | $161.02 | $153.50 | $154.75 | -2.04% | 8,232,490 |
| May 6, 2024 | $152.96 | $160.74 | $149.74 | $157.97 | +3.69% | 6,398,714 |
| Apr 29, 2024 | $142.88 | $153.80 | $138.81 | $152.35 | +7.99% | 8,449,326 |
| Apr 22, 2024 | $141.16 | $143.90 | $138.45 | $141.08 | +1.06% | 7,267,668 |
| Apr 15, 2024 | $149.05 | $149.05 | $138.54 | $139.60 | -3.34% | 9,093,612 |
| Apr 8, 2024 | $155.29 | $156.12 | $143.39 | $144.43 | -6.64% | 8,678,512 |
| Apr 1, 2024 | $158.22 | $159.89 | $152.16 | $154.71 | -2.56% | 8,357,052 |
| Mar 25, 2024 | $157.00 | $159.85 | $154.21 | $158.77 | +1.57% | 6,087,804 |
| Mar 18, 2024 | $141.66 | $158.09 | $140.73 | $156.32 | +10.17% | 11,200,392 |
| Mar 11, 2024 | $118.68 | $146.20 | $117.13 | $141.89 | +20.80% | 28,388,434 |
| Mar 4, 2024 | $117.51 | $124.52 | $117.16 | $117.45 | -0.74% | 12,401,630 |
| Feb 26, 2024 | $113.25 | $118.73 | $113.25 | $118.32 | +4.43% | 15,904,816 |
| Feb 20, 2024 | $112.25 | $114.25 | $108.74 | $113.31 | +0.23% | 5,808,600 |
| Feb 12, 2024 | $109.94 | $115.58 | $108.20 | $113.05 | +2.78% | 9,416,024 |
| Feb 5, 2024 | $98.93 | $111.29 | $97.58 | $110.00 | +9.81% | 7,060,738 |
| Jan 29, 2024 | $104.03 | $104.26 | $95.77 | $100.17 | -3.94% | 9,930,876 |
| Jan 22, 2024 | $103.98 | $106.26 | $102.82 | $104.28 | +1.03% | 6,307,008 |
| Jan 16, 2024 | $100.44 | $104.00 | $99.90 | $103.21 | +1.21% | 6,792,716 |
| Jan 8, 2024 | $98.53 | $102.81 | $98.01 | $101.98 | +3.99% | 5,255,558 |
| Jan 2, 2024 | $100.50 | $102.30 | $96.54 | $98.07 | -2.80% | 6,165,620 |
| Dec 26, 2023 | $101.93 | $102.68 | $100.39 | $100.89 | -0.88% | 3,351,092 |
| Dec 18, 2023 | $102.34 | $102.79 | $98.93 | $101.79 | -0.58% | 6,399,146 |
| Dec 11, 2023 | $97.61 | $104.64 | $94.63 | $102.38 | +5.11% | 12,733,566 |
| Dec 4, 2023 | $97.27 | $99.66 | $96.23 | $97.41 | -0.53% | 8,226,768 |
| Nov 27, 2023 | $91.50 | $98.03 | $90.87 | $97.93 | +6.71% | 8,309,150 |
| Nov 20, 2023 | $89.15 | $91.79 | $88.24 | $91.77 | +2.62% | 5,308,386 |
| Nov 13, 2023 | $73.75 | $90.73 | $73.41 | $89.43 | +20.55% | 17,304,690 |
| Nov 6, 2023 | $77.01 | $77.34 | $71.92 | $74.18 | -3.86% | 6,818,510 |
| Oct 30, 2023 | $73.20 | $78.77 | $72.49 | $77.16 | +5.82% | 7,757,160 |
| Oct 23, 2023 | $77.86 | $79.15 | $71.56 | $72.91 | -7.20% | 8,133,578 |
| Oct 16, 2023 | $81.36 | $82.24 | $78.07 | $78.57 | -2.72% | 8,043,746 |
| Oct 9, 2023 | $77.20 | $82.01 | $77.20 | $80.76 | +3.92% | 10,886,842 |
| Oct 2, 2023 | $77.87 | $78.37 | $74.69 | $77.72 | +0.02% | 9,075,956 |
| Sep 25, 2023 | $72.30 | $79.38 | $72.30 | $77.70 | +10.99% | 21,411,802 |
| Sep 18, 2023 | $71.61 | $72.85 | $69.95 | $70.01 | -2.76% | 11,567,062 |
| Sep 11, 2023 | $71.87 | $72.66 | $69.20 | $72.00 | +0.24% | 10,580,712 |
| Sep 5, 2023 | $71.61 | $72.40 | $70.10 | $71.83 | -0.58% | 8,248,674 |
| Aug 28, 2023 | $70.79 | $72.49 | $70.03 | $72.25 | +2.86% | 7,600,778 |
| Aug 21, 2023 | $66.73 | $73.15 | $62.44 | $70.24 | +4.50% | 22,146,386 |
| Aug 14, 2023 | $66.74 | $67.31 | $64.77 | $67.21 | +0.22% | 13,023,170 |
| Aug 7, 2023 | $70.06 | $70.23 | $66.80 | $67.07 | -3.74% | 7,629,994 |
| Jul 31, 2023 | $70.72 | $71.38 | $67.82 | $69.67 | -0.94% | 8,240,662 |
| Jul 24, 2023 | $64.62 | $70.65 | $64.24 | $70.33 | +9.23% | 8,390,528 |
| Jul 17, 2023 | $62.92 | $66.06 | $62.11 | $64.39 | +1.53% | 8,438,672 |
| Jul 10, 2023 | $60.37 | $65.90 | $60.37 | $63.42 | +4.88% | 10,504,310 |
| Jul 3, 2023 | $62.70 | $64.18 | $60.39 | $60.47 | -3.36% | 7,803,204 |
| Jun 26, 2023 | $60.23 | $63.88 | $60.15 | $62.57 | +4.14% | 9,469,276 |
| Jun 20, 2023 | $61.91 | $61.94 | $58.95 | $60.08 | -3.59% | 8,968,366 |
| Jun 12, 2023 | $62.91 | $65.44 | $61.88 | $62.32 | -0.73% | 10,911,876 |
| Jun 5, 2023 | $59.15 | $65.83 | $57.55 | $62.78 | +5.90% | 13,095,256 |
| May 30, 2023 | $57.40 | $59.41 | $55.57 | $59.28 | +4.36% | 6,904,842 |
| May 22, 2023 | $57.05 | $59.84 | $54.72 | $56.81 | -1.03% | 19,119,156 |
| May 15, 2023 | $57.00 | $59.09 | $55.26 | $57.40 | +0.75% | 10,730,652 |
| May 8, 2023 | $59.36 | $59.58 | $55.83 | $56.97 | -3.72% | 6,527,850 |
| May 1, 2023 | $60.35 | $60.43 | $56.88 | $59.17 | -2.24% | 8,565,636 |
| Apr 24, 2023 | $60.55 | $61.21 | $58.58 | $60.52 | -0.19% | 7,745,164 |
| Apr 17, 2023 | $59.41 | $61.73 | $58.83 | $60.64 | +2.35% | 7,531,816 |
| Apr 10, 2023 | $58.32 | $60.67 | $58.32 | $59.25 | +1.31% | 10,608,726 |
| Apr 3, 2023 | $60.60 | $61.23 | $58.10 | $58.48 | -3.86% | 8,556,804 |
| Mar 27, 2023 | $59.28 | $60.92 | $58.10 | $60.83 | +3.36% | 10,935,214 |
| Mar 20, 2023 | $58.62 | $62.06 | $58.03 | $58.85 | +0.72% | 11,713,396 |
| Mar 13, 2023 | $58.50 | $62.26 | $57.79 | $58.43 | -3.10% | 22,073,692 |
| Mar 6, 2023 | $61.26 | $62.76 | $59.17 | $60.30 | -1.88% | 10,887,026 |
| Feb 27, 2023 | $63.09 | $63.56 | $60.80 | $61.46 | -1.42% | 7,942,588 |
| Feb 21, 2023 | $63.59 | $65.12 | $61.75 | $62.34 | -4.53% | 6,614,046 |
| Feb 13, 2023 | $62.00 | $67.13 | $61.67 | $65.30 | +5.32% | 9,079,294 |
| Feb 6, 2023 | $68.92 | $69.33 | $61.31 | $62.00 | -11.74% | 10,214,606 |
| Jan 30, 2023 | $62.42 | $73.12 | $62.42 | $70.25 | +10.91% | 12,170,146 |
| Jan 23, 2023 | $62.23 | $63.74 | $58.89 | $63.34 | +2.40% | 8,547,820 |
| Jan 17, 2023 | $63.90 | $64.93 | $59.05 | $61.85 | -3.74% | 6,049,406 |
| Jan 9, 2023 | $61.97 | $65.26 | $60.68 | $64.26 | +3.84% | 8,356,712 |
| Jan 3, 2023 | $58.28 | $62.21 | $55.57 | $61.88 | +7.69% | 7,874,872 |
| Dec 27, 2022 | $59.95 | $60.26 | $56.84 | $57.46 | -4.41% | 6,287,238 |
| Dec 19, 2022 | $55.98 | $60.13 | $55.88 | $60.11 | +7.62% | 10,579,094 |
| Dec 12, 2022 | $57.43 | $61.74 | $55.67 | $55.86 | -3.05% | 14,326,968 |
| Dec 5, 2022 | $57.39 | $58.60 | $54.88 | $57.61 | -1.06% | 12,215,712 |
| Nov 28, 2022 | $58.74 | $59.67 | $56.35 | $58.23 | -4.88% | 14,301,798 |
| Nov 21, 2022 | $60.25 | $62.32 | $58.55 | $61.21 | +0.04% | 7,984,188 |
| Nov 14, 2022 | $67.46 | $70.05 | $58.01 | $61.19 | -9.58% | 21,127,242 |
| Nov 7, 2022 | $60.14 | $68.10 | $57.32 | $67.67 | +13.60% | 11,361,948 |
| Oct 31, 2022 | $61.15 | $63.91 | $56.30 | $59.57 | -2.95% | 8,495,978 |
| Oct 24, 2022 | $56.93 | $64.25 | $54.61 | $61.38 | +4.37% | 13,786,686 |
| Oct 17, 2022 | $60.02 | $63.02 | $55.81 | $58.81 | +0.27% | 11,165,082 |
| Oct 10, 2022 | $59.51 | $62.53 | $58.62 | $58.65 | -0.98% | 10,282,386 |
| Oct 3, 2022 | $59.54 | $64.50 | $59.18 | $59.23 | +0.51% | 10,793,768 |
| Sep 26, 2022 | $62.75 | $64.12 | $58.37 | $58.93 | -6.09% | 13,491,074 |
| Sep 19, 2022 | $66.94 | $69.23 | $62.12 | $62.75 | -6.59% | 10,957,364 |
| Sep 12, 2022 | $75.20 | $77.42 | $66.55 | $67.17 | -10.64% | 14,387,368 |
| Sep 6, 2022 | $73.37 | $75.61 | $69.41 | $75.17 | +3.09% | 8,381,082 |
| Aug 29, 2022 | $76.92 | $78.94 | $72.28 | $72.92 | -5.68% | 10,816,546 |
| Aug 22, 2022 | $79.78 | $85.38 | $77.22 | $77.32 | -5.04% | 16,858,524 |
| Aug 15, 2022 | $79.12 | $88.45 | $78.60 | $81.42 | +2.52% | 11,144,810 |
| Aug 8, 2022 | $74.34 | $80.72 | $73.62 | $79.42 | +8.06% | 10,458,858 |
| Aug 1, 2022 | $71.99 | $73.60 | $70.52 | $73.49 | +1.77% | 7,948,904 |
| Jul 25, 2022 | $68.49 | $72.25 | $65.78 | $72.21 | +5.22% | 9,252,102 |
| Jul 18, 2022 | $66.67 | $71.09 | $65.99 | $68.63 | +4.06% | 12,640,062 |
| Jul 11, 2022 | $65.00 | $66.48 | $62.84 | $65.95 | +1.10% | 9,293,830 |
| Jul 5, 2022 | $55.62 | $65.48 | $54.75 | $65.24 | +15.65% | 10,648,886 |
| Jun 27, 2022 | $63.16 | $63.55 | $53.33 | $56.41 | -10.53% | 14,004,972 |
| Jun 21, 2022 | $60.70 | $63.13 | $58.67 | $63.05 | +6.08% | 9,164,342 |
| Jun 13, 2022 | $59.06 | $61.89 | $56.43 | $59.43 | -1.96% | 13,993,442 |
| Jun 6, 2022 | $62.25 | $64.98 | $59.01 | $60.62 | -2.45% | 12,992,388 |
| May 31, 2022 | $65.00 | $65.82 | $61.37 | $62.14 | -5.06% | 13,481,502 |
| May 23, 2022 | $53.95 | $66.99 | $50.79 | $65.46 | +21.04% | 32,410,906 |
| May 16, 2022 | $62.14 | $64.68 | $52.47 | $54.08 | -14.24% | 20,315,772 |
| May 9, 2022 | $60.44 | $65.38 | $60.25 | $63.06 | +1.96% | 15,233,626 |
| May 2, 2022 | $65.05 | $71.17 | $61.18 | $61.85 | -5.20% | 14,184,790 |
| Apr 25, 2022 | $67.56 | $70.52 | $65.10 | $65.24 | -3.53% | 10,490,628 |
| Apr 18, 2022 | $73.76 | $74.91 | $67.43 | $67.63 | -9.21% | 13,099,546 |
| Apr 11, 2022 | $71.99 | $78.64 | $71.99 | $74.49 | +1.40% | 9,768,904 |
| Apr 4, 2022 | $71.14 | $75.59 | $68.65 | $73.46 | +3.54% | 14,035,170 |
| Mar 28, 2022 | $72.26 | $77.97 | $70.26 | $70.95 | -2.53% | 17,583,802 |
| Mar 21, 2022 | $82.15 | $82.85 | $71.68 | $72.79 | -11.33% | 13,766,810 |
| Mar 14, 2022 | $71.52 | $83.84 | $71.17 | $82.09 | +16.33% | 24,286,042 |
| Mar 7, 2022 | $76.36 | $76.82 | $70.00 | $70.57 | -7.04% | 10,057,986 |
| Feb 28, 2022 | $71.58 | $76.49 | $70.76 | $75.91 | +5.04% | 10,957,990 |
| Feb 22, 2022 | $69.16 | $72.61 | $63.93 | $72.27 | +2.97% | 11,748,896 |
| Feb 14, 2022 | $76.75 | $78.04 | $69.52 | $70.18 | -8.96% | 13,015,020 |
| Feb 7, 2022 | $81.50 | $83.00 | $76.60 | $77.09 | -5.00% | 8,579,264 |
| Jan 31, 2022 | $76.88 | $82.84 | $76.64 | $81.15 | +4.84% | 10,009,188 |
| Jan 24, 2022 | $70.38 | $80.29 | $69.90 | $77.41 | +8.58% | 15,630,726 |
| Jan 18, 2022 | $72.30 | $75.64 | $69.82 | $71.29 | -3.03% | 10,792,738 |
| Jan 10, 2022 | $74.01 | $78.15 | $72.01 | $73.52 | -2.53% | 10,835,626 |
| Jan 3, 2022 | $85.00 | $86.42 | $74.35 | $75.43 | -10.80% | 14,536,798 |
| Dec 27, 2021 | $84.48 | $86.06 | $83.22 | $84.57 | +0.10% | 8,044,190 |
| Dec 20, 2021 | $83.12 | $87.15 | $79.44 | $84.48 | -0.28% | 10,402,720 |
| Dec 13, 2021 | $87.85 | $88.32 | $81.64 | $84.72 | -3.41% | 13,246,430 |
| Dec 6, 2021 | $91.06 | $94.81 | $85.94 | $87.72 | -3.08% | 9,776,250 |
| Nov 29, 2021 | $104.45 | $104.88 | $88.42 | $90.50 | -12.02% | 11,078,218 |
| Nov 22, 2021 | $108.43 | $111.66 | $101.92 | $102.86 | -4.60% | 6,988,964 |
| Nov 15, 2021 | $105.72 | $111.30 | $103.25 | $107.83 | +2.45% | 15,609,956 |
| Nov 8, 2021 | $103.85 | $105.72 | $99.50 | $105.25 | +1.57% | 6,473,900 |
| Nov 1, 2021 | $93.17 | $105.57 | $92.34 | $103.62 | +11.58% | 10,333,822 |
| Oct 25, 2021 | $94.46 | $95.17 | $89.88 | $92.87 | -2.03% | 5,337,734 |
| Oct 18, 2021 | $91.02 | $95.97 | $90.56 | $94.79 | +4.02% | 6,840,090 |
| Oct 11, 2021 | $85.49 | $91.22 | $84.79 | $91.13 | +6.57% | 7,296,286 |
| Oct 4, 2021 | $86.99 | $87.19 | $82.48 | $85.51 | -2.22% | 8,955,136 |
| Sep 27, 2021 | $95.25 | $97.55 | $85.46 | $87.45 | -8.54% | 11,905,564 |
| Sep 20, 2021 | $90.88 | $96.19 | $89.64 | $95.62 | +3.17% | 6,496,278 |
| Sep 13, 2021 | $90.33 | $94.74 | $88.00 | $92.68 | +3.32% | 11,082,144 |
| Sep 7, 2021 | $89.54 | $91.90 | $85.45 | $89.71 | +0.11% | 8,479,724 |
| Aug 30, 2021 | $93.00 | $94.50 | $89.53 | $89.61 | -2.53% | 8,457,448 |
| Aug 23, 2021 | $82.57 | $102.21 | $80.99 | $91.93 | +12.44% | 21,962,884 |
| Aug 16, 2021 | $79.19 | $82.91 | $78.38 | $81.76 | +2.64% | 8,946,788 |
| Aug 9, 2021 | $77.09 | $83.63 | $76.29 | $79.66 | +3.01% | 7,534,134 |
| Aug 2, 2021 | $76.36 | $80.89 | $75.57 | $77.33 | +1.94% | 6,390,988 |
| Jul 26, 2021 | $77.83 | $79.98 | $75.69 | $75.85 | -3.41% | 6,771,158 |
| Jul 19, 2021 | $76.38 | $80.66 | $75.51 | $78.53 | +1.87% | 8,760,774 |
| Jul 12, 2021 | $81.78 | $83.24 | $77.03 | $77.09 | -6.42% | 6,236,042 |
| Jul 6, 2021 | $81.36 | $82.95 | $78.58 | $82.38 | +1.97% | 5,984,182 |
| Jun 28, 2021 | $79.52 | $81.83 | $78.55 | $80.79 | +1.46% | 7,704,954 |
| Jun 21, 2021 | $76.08 | $80.53 | $76.00 | $79.63 | +5.51% | 9,991,674 |
| Jun 14, 2021 | $84.25 | $84.32 | $75.01 | $75.47 | -11.09% | 12,874,022 |
| Jun 7, 2021 | $83.78 | $86.07 | $83.12 | $84.88 | +1.95% | 8,392,188 |
| Jun 1, 2021 | $86.43 | $86.98 | $80.88 | $83.26 | -1.79% | 10,946,060 |
| May 24, 2021 | $81.36 | $87.47 | $81.13 | $84.77 | +4.01% | 16,908,566 |
| May 17, 2021 | $85.98 | $87.37 | $80.29 | $81.50 | -5.11% | 10,600,450 |
| May 10, 2021 | $93.40 | $97.35 | $83.22 | $85.89 | -8.00% | 11,535,702 |
| May 3, 2021 | $86.25 | $93.56 | $84.86 | $93.35 | +9.34% | 10,827,420 |
| Apr 26, 2021 | $87.00 | $91.60 | $84.78 | $85.38 | -1.12% | 9,690,452 |
| Apr 19, 2021 | $87.31 | $87.77 | $82.32 | $86.35 | -0.93% | 10,708,216 |
| Apr 12, 2021 | $90.40 | $90.50 | $84.86 | $87.16 | -4.86% | 13,909,496 |
| Apr 5, 2021 | $91.50 | $94.12 | $88.51 | $91.61 | +0.63% | 11,781,330 |
| Mar 29, 2021 | $90.02 | $92.68 | $88.13 | $91.04 | +1.85% | 12,261,942 |
| Mar 22, 2021 | $88.00 | $92.16 | $81.77 | $89.39 | +2.25% | 27,126,358 |
| Mar 15, 2021 | $68.49 | $88.94 | $67.15 | $87.42 | +29.43% | 31,611,064 |
| Mar 8, 2021 | $64.25 | $68.38 | $63.64 | $67.54 | +5.39% | 8,773,698 |
| Mar 1, 2021 | $66.91 | $70.07 | $60.01 | $64.09 | -2.38% | 11,483,070 |
| Feb 22, 2021 | $64.59 | $66.76 | $59.04 | $65.65 | +1.12% | 11,173,764 |
| Feb 16, 2021 | $63.56 | $65.77 | $60.65 | $64.92 | +2.54% | 7,025,596 |
| Feb 8, 2021 | $64.79 | $65.51 | $62.31 | $63.31 | -1.66% | 8,225,436 |
| Feb 1, 2021 | $63.70 | $64.90 | $60.31 | $64.38 | -0.13% | 12,466,848 |
| Jan 25, 2021 | $66.76 | $75.58 | $64.06 | $64.46 | -2.57% | 25,502,616 |
| Jan 19, 2021 | $63.59 | $66.19 | $61.78 | $66.16 | +5.97% | 8,013,166 |
| Jan 11, 2021 | $53.70 | $62.94 | $53.43 | $62.43 | +15.73% | 15,102,848 |
| Jan 4, 2021 | $50.91 | $55.19 | $49.38 | $53.95 | +5.94% | 9,547,308 |
| Dec 28, 2020 | $54.21 | $54.29 | $50.89 | $50.92 | -5.42% | 6,202,846 |
| Dec 21, 2020 | $54.00 | $54.91 | $53.42 | $53.84 | -1.79% | 5,354,440 |
| Dec 14, 2020 | $52.83 | $57.07 | $52.67 | $54.82 | +4.42% | 10,603,398 |
| Dec 7, 2020 | $55.81 | $56.06 | $51.85 | $52.50 | -6.07% | 11,924,576 |
| Nov 30, 2020 | $54.76 | $56.48 | $52.92 | $55.89 | +1.67% | 10,421,606 |
| Nov 23, 2020 | $53.65 | $57.33 | $53.30 | $54.97 | +2.07% | 9,740,022 |
| Nov 16, 2020 | $46.65 | $57.00 | $45.56 | $53.86 | +15.12% | 24,569,878 |
| Nov 9, 2020 | $48.66 | $48.66 | $43.97 | $46.78 | -6.24% | 16,425,456 |
| Nov 2, 2020 | $46.09 | $51.06 | $45.16 | $49.90 | +9.41% | 9,457,974 |
| Oct 26, 2020 | $48.88 | $49.39 | $44.95 | $45.61 | -8.22% | 7,748,452 |
| Oct 19, 2020 | $52.65 | $53.46 | $48.14 | $49.69 | -5.35% | 9,238,678 |
| Oct 12, 2020 | $50.42 | $53.55 | $49.36 | $52.50 | +4.82% | 8,729,080 |
| Oct 5, 2020 | $47.39 | $50.31 | $47.39 | $50.09 | +5.99% | 12,682,876 |
| Sep 28, 2020 | $43.93 | $48.16 | $43.83 | $47.26 | +8.81% | 11,069,134 |
| Sep 21, 2020 | $42.71 | $44.68 | $42.12 | $43.43 | -0.36% | 10,616,362 |
| Sep 14, 2020 | $46.42 | $47.20 | $43.08 | $43.59 | -4.65% | 11,350,940 |
| Sep 8, 2020 | $41.70 | $48.11 | $41.25 | $45.71 | +8.11% | 11,657,138 |
| Aug 31, 2020 | $44.81 | $44.90 | $40.88 | $42.28 | -5.58% | 12,848,544 |
| Aug 24, 2020 | $50.20 | $50.87 | $44.62 | $44.78 | -9.63% | 23,506,446 |
| Aug 17, 2020 | $47.84 | $49.75 | $47.20 | $49.55 | +4.78% | 8,909,632 |
| Aug 10, 2020 | $46.84 | $47.91 | $46.04 | $47.29 | +1.51% | 7,963,036 |
| Aug 3, 2020 | $43.75 | $46.67 | $42.47 | $46.59 | +6.94% | 10,848,438 |
| Jul 27, 2020 | $42.53 | $44.16 | $41.69 | $43.56 | +2.60% | 9,459,158 |
| Jul 20, 2020 | $41.87 | $44.16 | $40.50 | $42.46 | +1.32% | 10,667,828 |
| Jul 13, 2020 | $42.72 | $43.20 | $40.57 | $41.90 | -1.43% | 8,730,186 |
| Jul 6, 2020 | $42.42 | $43.22 | $41.60 | $42.51 | +2.19% | 9,078,852 |
| Jun 29, 2020 | $41.96 | $43.24 | $40.26 | $41.60 | -0.02% | 9,672,504 |
| Jun 22, 2020 | $43.00 | $43.49 | $40.77 | $41.61 | -2.83% | 10,928,056 |
| Jun 15, 2020 | $38.90 | $44.14 | $38.90 | $42.82 | +6.78% | 15,905,214 |
| Jun 8, 2020 | $43.00 | $43.47 | $39.10 | $40.10 | -6.23% | 13,083,308 |
| Jun 1, 2020 | $41.50 | $43.87 | $40.36 | $42.77 | +2.79% | 21,568,252 |
| May 26, 2020 | $35.20 | $42.81 | $34.09 | $41.61 | +25.15% | 27,088,602 |
| May 18, 2020 | $34.86 | $35.89 | $32.63 | $33.25 | -0.05% | 15,228,140 |
| May 11, 2020 | $33.60 | $35.07 | $31.30 | $33.26 | -2.62% | 19,697,342 |
| May 4, 2020 | $29.50 | $34.54 | $28.88 | $34.16 | +13.38% | 13,900,322 |
| Apr 27, 2020 | $29.43 | $32.95 | $29.35 | $30.13 | +3.92% | 23,665,156 |
| Apr 20, 2020 | $25.63 | $29.18 | $24.69 | $28.99 | +12.28% | 16,794,772 |
| Apr 13, 2020 | $25.43 | $27.10 | $23.95 | $25.82 | +1.10% | 14,406,574 |
| Apr 6, 2020 | $20.50 | $26.49 | $20.30 | $25.54 | +33.75% | 19,114,550 |
| Mar 30, 2020 | $20.89 | $22.13 | $18.27 | $19.10 | -9.18% | 12,362,272 |
| Mar 23, 2020 | $18.00 | $23.65 | $17.25 | $21.03 | +15.62% | 19,778,542 |
| Mar 16, 2020 | $20.01 | $20.80 | $13.01 | $18.19 | -19.93% | 29,229,628 |
| Mar 9, 2020 | $26.00 | $28.78 | $20.54 | $22.71 | -24.49% | 16,852,432 |
| Mar 2, 2020 | $31.20 | $33.24 | $29.41 | $30.08 | -3.59% | 10,870,240 |
| Feb 24, 2020 | $35.52 | $35.66 | $30.37 | $31.20 | -15.31% | 12,790,240 |
| Feb 18, 2020 | $36.93 | $37.50 | $36.29 | $36.84 | -0.47% | 5,257,506 |
| Feb 10, 2020 | $35.50 | $37.27 | $35.36 | $37.01 | +4.17% | 5,295,982 |
| Feb 3, 2020 | $35.25 | $37.31 | $35.05 | $35.53 | +1.40% | 8,111,102 |
| Jan 27, 2020 | $36.75 | $37.93 | $35.00 | $35.04 | -6.55% | 6,555,034 |
| Jan 21, 2020 | $38.30 | $38.41 | $37.18 | $37.50 | -2.09% | 6,540,456 |
| Jan 13, 2020 | $37.34 | $38.50 | $37.08 | $38.30 | +2.99% | 8,448,996 |
| Jan 6, 2020 | $36.04 | $37.57 | $35.89 | $37.19 | +3.13% | 7,977,088 |
| Dec 30, 2019 | $36.57 | $36.92 | $35.75 | $36.06 | -1.25% | 5,256,392 |
| Dec 23, 2019 | $36.54 | $37.09 | $36.31 | $36.51 | +0.27% | 3,825,714 |
| Dec 16, 2019 | $34.62 | $36.83 | $34.44 | $36.41 | +5.19% | 11,111,378 |
| Dec 9, 2019 | $35.06 | $35.64 | $34.02 | $34.62 | -1.63% | 8,498,380 |
| Dec 2, 2019 | $34.83 | $35.22 | $33.14 | $35.19 | +1.41% | 9,888,174 |
| Nov 25, 2019 | $33.92 | $35.98 | $33.78 | $34.70 | +2.94% | 9,851,610 |
| Nov 18, 2019 | $36.67 | $37.08 | $32.68 | $33.71 | -7.47% | 17,726,300 |
| Nov 11, 2019 | $34.50 | $36.81 | $34.45 | $36.43 | +5.23% | 10,954,222 |
| Nov 4, 2019 | $33.68 | $35.19 | $33.41 | $34.62 | +3.67% | 11,245,430 |
| Oct 28, 2019 | $34.67 | $34.70 | $33.00 | $33.40 | -3.26% | 6,651,202 |
| Oct 21, 2019 | $34.96 | $35.82 | $33.46 | $34.52 | -0.32% | 9,136,296 |
| Oct 14, 2019 | $34.33 | $35.59 | $33.57 | $34.63 | +0.95% | 11,365,288 |
| Oct 7, 2019 | $32.75 | $34.66 | $31.88 | $34.31 | +4.67% | 10,377,276 |
| Sep 30, 2019 | $34.00 | $34.63 | $31.89 | $32.78 | -3.50% | 8,733,738 |
| Sep 23, 2019 | $32.65 | $34.12 | $32.49 | $33.97 | +4.33% | 7,306,838 |
| Sep 16, 2019 | $33.78 | $34.09 | $32.27 | $32.56 | -4.24% | 9,656,942 |
| Sep 9, 2019 | $32.68 | $34.82 | $32.65 | $34.00 | +4.18% | 10,398,752 |
| Sep 3, 2019 | $32.57 | $33.12 | $30.92 | $32.63 | -0.82% | 10,276,118 |
| Aug 26, 2019 | $33.99 | $34.74 | $31.16 | $32.90 | -2.24% | 23,364,836 |
| Aug 19, 2019 | $32.27 | $34.22 | $32.02 | $33.66 | +6.33% | 16,387,910 |
| Aug 12, 2019 | $31.93 | $33.49 | $30.84 | $31.65 | -1.33% | 13,478,642 |
| Aug 5, 2019 | $31.43 | $33.27 | $30.69 | $32.08 | +0.17% | 11,012,024 |
| Jul 29, 2019 | $33.91 | $34.18 | $31.60 | $32.02 | -5.85% | 9,997,762 |
| Jul 22, 2019 | $34.70 | $35.11 | $33.77 | $34.01 | -1.79% | 12,059,270 |
| Jul 15, 2019 | $33.01 | $35.29 | $32.79 | $34.63 | +5.84% | 15,999,492 |
| Jul 8, 2019 | $32.31 | $33.03 | $30.81 | $32.72 | +0.93% | 16,741,434 |
| Jul 1, 2019 | $33.15 | $33.15 | $32.04 | $32.42 | -0.25% | 7,987,104 |
| Jun 24, 2019 | $30.62 | $32.77 | $30.50 | $32.50 | +6.00% | 13,963,194 |
| Jun 17, 2019 | $30.59 | $31.29 | $30.30 | $30.66 | +0.08% | 14,492,468 |
| Jun 10, 2019 | $28.72 | $31.35 | $28.11 | $30.64 | +7.91% | 15,997,436 |
| Jun 3, 2019 | $29.05 | $30.27 | $28.36 | $28.39 | -2.94% | 23,775,798 |
| May 28, 2019 | $26.12 | $29.82 | $25.07 | $29.25 | +12.33% | 40,756,494 |
| May 20, 2019 | $26.51 | $27.75 | $25.79 | $26.04 | -2.23% | 21,368,036 |
| May 13, 2019 | $26.75 | $27.22 | $25.85 | $26.64 | -2.90% | 13,360,170 |
| May 6, 2019 | $27.50 | $28.13 | $26.78 | $27.43 | -3.14% | 13,665,446 |
| Apr 29, 2019 | $28.08 | $28.67 | $27.55 | $28.32 | +0.82% | 13,354,588 |
| Apr 22, 2019 | $28.50 | $29.06 | $27.80 | $28.09 | -1.97% | 13,535,852 |
| Apr 15, 2019 | $28.79 | $29.25 | $28.09 | $28.66 | -0.71% | 10,796,096 |
| Apr 8, 2019 | $30.05 | $30.17 | $28.81 | $28.86 | -4.18% | 12,433,030 |
| Apr 1, 2019 | $28.15 | $30.33 | $27.86 | $30.12 | +7.06% | 13,749,080 |
| Mar 25, 2019 | $28.54 | $29.74 | $28.06 | $28.14 | -1.28% | 17,564,026 |
| Mar 18, 2019 | $27.96 | $29.99 | $27.92 | $28.50 | +1.44% | 35,369,096 |
| Mar 11, 2019 | $28.60 | $29.07 | $27.74 | $28.10 | -1.47% | 16,010,986 |
| Mar 4, 2019 | $29.50 | $29.61 | $28.16 | $28.52 | -3.09% | 9,771,730 |
| Feb 25, 2019 | $27.90 | $29.79 | $27.89 | $29.43 | +5.98% | 12,645,686 |
| Feb 19, 2019 | $27.94 | $28.44 | $27.57 | $27.77 | -0.34% | 8,082,730 |
| Feb 11, 2019 | $26.47 | $28.18 | $26.41 | $27.86 | +5.37% | 9,342,498 |
| Feb 4, 2019 | $27.04 | $27.85 | $26.35 | $26.44 | -2.07% | 11,588,532 |
| Jan 28, 2019 | $26.20 | $27.39 | $25.75 | $27.00 | +2.04% | 11,032,512 |
| Jan 22, 2019 | $26.78 | $26.87 | $25.28 | $26.46 | -1.80% | 11,718,120 |
| Jan 14, 2019 | $26.22 | $27.29 | $26.02 | $26.95 | +2.05% | 13,297,556 |
| Jan 7, 2019 | $25.30 | $27.23 | $25.30 | $26.41 | +4.45% | 12,910,594 |
| Dec 31, 2018 | $25.05 | $25.79 | $24.59 | $25.28 | +1.36% | 8,823,224 |
| Dec 24, 2018 | $23.40 | $25.46 | $22.50 | $24.94 | +6.13% | 11,263,804 |
| Dec 17, 2018 | $25.85 | $25.91 | $23.39 | $23.50 | -9.93% | 18,793,454 |
| Dec 10, 2018 | $27.02 | $27.44 | $25.94 | $26.09 | -3.35% | 15,334,140 |
| Dec 3, 2018 | $28.92 | $30.19 | $26.50 | $27.00 | -4.66% | 15,750,956 |
| Nov 26, 2018 | $26.93 | $28.51 | $26.89 | $28.32 | +5.89% | 18,794,692 |
| Nov 19, 2018 | $26.76 | $52.62 | $25.40 | $26.74 | -0.52% | 14,151,986 |
| Nov 12, 2018 | $31.92 | $33.04 | $25.93 | $26.88 | -16.00% | 49,335,186 |
| Nov 5, 2018 | $31.58 | $32.32 | $30.47 | $32.00 | +1.36% | 14,604,602 |
| Oct 29, 2018 | $28.79 | $31.97 | $27.92 | $31.57 | +10.97% | 20,145,778 |
| Oct 22, 2018 | $29.16 | $29.79 | $27.63 | $28.45 | -3.26% | 14,301,548 |
| Oct 15, 2018 | $30.43 | $31.39 | $29.36 | $29.41 | -3.40% | 13,223,532 |
| Oct 8, 2018 | $31.15 | $31.96 | $30.02 | $30.45 | -2.78% | 14,010,686 |
| Oct 1, 2018 | $32.88 | $33.00 | $30.64 | $31.32 | -4.70% | 14,108,638 |
| Sep 24, 2018 | $33.01 | $33.36 | $32.18 | $32.86 | -0.45% | 12,736,538 |
| Sep 17, 2018 | $34.00 | $34.27 | $32.91 | $33.01 | -2.75% | 16,400,758 |
| Sep 10, 2018 | $35.16 | $35.44 | $33.51 | $33.95 | -2.92% | 13,904,528 |
| Sep 4, 2018 | $34.90 | $36.25 | $34.72 | $34.97 | -0.43% | 14,454,864 |
| Aug 27, 2018 | $35.91 | $35.97 | $33.66 | $35.12 | -1.58% | 21,242,668 |
| Aug 20, 2018 | $29.71 | $37.00 | $29.06 | $35.68 | +20.30% | 64,212,482 |
| Aug 13, 2018 | $29.26 | $29.95 | $28.74 | $29.66 | +1.87% | 17,456,706 |
| Aug 6, 2018 | $28.95 | $30.03 | $28.78 | $29.12 | +0.60% | 12,532,396 |
| Jul 30, 2018 | $29.16 | $29.64 | $28.13 | $28.94 | -0.48% | 12,936,572 |
| Jul 23, 2018 | $30.67 | $30.79 | $29.02 | $29.08 | -5.55% | 13,494,540 |
| Jul 16, 2018 | $30.68 | $31.59 | $30.38 | $30.79 | +0.59% | 10,678,322 |
| Jul 9, 2018 | $30.59 | $31.40 | $28.93 | $30.61 | +0.38% | 15,271,592 |
| Jul 2, 2018 | $30.55 | $31.14 | $30.06 | $30.50 | -0.64% | 7,794,434 |
| Jun 25, 2018 | $31.28 | $31.47 | $29.82 | $30.69 | -3.23% | 16,156,100 |
| Jun 18, 2018 | $31.07 | $33.00 | $30.81 | $31.72 | +1.80% | 21,870,616 |
| Jun 11, 2018 | $31.14 | $31.24 | $30.12 | $31.16 | +0.48% | 19,714,198 |
| Jun 4, 2018 | $27.46 | $31.24 | $27.39 | $31.01 | +13.53% | 26,309,826 |
| May 29, 2018 | $26.48 | $28.22 | $26.45 | $27.31 | +2.86% | 25,024,378 |
| May 21, 2018 | $24.43 | $28.06 | $23.46 | $26.55 | +9.10% | 51,239,208 |
| May 14, 2018 | $24.06 | $24.63 | $23.81 | $24.34 | +1.12% | 15,257,770 |
| May 7, 2018 | $24.79 | $24.83 | $23.71 | $24.07 | -2.75% | 10,606,714 |
| Apr 30, 2018 | $24.64 | $24.94 | $23.58 | $24.75 | +0.63% | 13,200,492 |
| Apr 23, 2018 | $24.48 | $24.97 | $24.14 | $24.59 | +0.43% | 12,238,822 |
| Apr 16, 2018 | $24.05 | $25.09 | $23.71 | $24.49 | +1.91% | 20,860,646 |
| Apr 9, 2018 | $25.20 | $25.50 | $23.98 | $24.03 | -4.47% | 14,398,716 |
| Apr 2, 2018 | $26.25 | $26.32 | $24.70 | $25.15 | -4.66% | 15,271,086 |
| Mar 26, 2018 | $25.42 | $26.49 | $25.25 | $26.38 | +5.29% | 11,568,432 |
| Mar 19, 2018 | $27.44 | $27.76 | $25.05 | $25.06 | -9.42% | 20,599,308 |
| Mar 12, 2018 | $26.50 | $28.19 | $25.72 | $27.66 | +4.65% | 40,155,620 |
| Mar 5, 2018 | $26.39 | $26.76 | $25.97 | $26.43 | -0.02% | 15,653,950 |
| Feb 26, 2018 | $27.09 | $27.15 | $25.44 | $26.44 | -2.40% | 14,226,858 |
| Feb 20, 2018 | $26.85 | $27.20 | $25.79 | $27.09 | +0.11% | 10,968,974 |
| Feb 12, 2018 | $26.12 | $27.51 | $25.36 | $27.06 | +4.44% | 17,796,110 |
| Feb 5, 2018 | $24.50 | $26.43 | $24.00 | $25.91 | +4.39% | 20,660,646 |
| Jan 29, 2018 | $26.68 | $26.77 | $24.79 | $24.82 | -7.08% | 14,508,934 |
| Jan 22, 2018 | $27.44 | $27.89 | $25.97 | $26.71 | -3.40% | 12,801,658 |
| Jan 16, 2018 | $27.66 | $27.94 | $26.70 | $27.65 | -0.36% | 10,624,044 |
| Jan 8, 2018 | $26.83 | $27.79 | $26.29 | $27.75 | +4.11% | 9,944,284 |
| Jan 2, 2018 | $26.11 | $26.88 | $25.74 | $26.65 | +3.09% | 11,823,892 |
| Dec 26, 2017 | $26.43 | $26.87 | $25.82 | $25.85 | -1.54% | 6,176,818 |
| Dec 18, 2017 | $25.59 | $27.32 | $25.59 | $26.26 | +3.57% | 11,277,662 |
| Dec 11, 2017 | $26.62 | $26.66 | $25.11 | $25.35 | -4.77% | 18,138,922 |
| Dec 4, 2017 | $26.12 | $27.31 | $25.99 | $26.62 | +3.16% | 20,429,668 |
| Nov 27, 2017 | $23.24 | $26.36 | $22.93 | $25.81 | +11.73% | 22,381,912 |
| Nov 20, 2017 | $22.98 | $23.43 | $22.58 | $23.10 | +0.90% | 19,673,596 |
| Nov 13, 2017 | $25.23 | $26.45 | $22.01 | $22.89 | -8.90% | 46,904,108 |
| Nov 6, 2017 | $24.90 | $25.34 | $23.66 | $25.13 | +0.76% | 13,784,170 |
| Oct 30, 2017 | $26.16 | $26.21 | $24.73 | $24.94 | -4.86% | 13,703,426 |
| Oct 23, 2017 | $26.46 | $27.09 | $25.71 | $26.21 | -0.94% | 11,694,150 |
| Oct 16, 2017 | $25.00 | $26.52 | $24.75 | $26.46 | +5.84% | 11,706,584 |
| Oct 9, 2017 | $26.24 | $26.35 | $23.95 | $25.00 | -4.20% | 16,765,788 |
| Oct 2, 2017 | $24.97 | $26.35 | $24.66 | $26.10 | +4.67% | 13,368,558 |
| Sep 25, 2017 | $23.40 | $25.89 | $23.38 | $24.93 | +6.58% | 20,078,934 |
| Sep 18, 2017 | $24.56 | $24.86 | $23.14 | $23.39 | -4.71% | 15,305,004 |
| Sep 11, 2017 | $23.71 | $24.97 | $23.70 | $24.55 | +3.78% | 19,281,340 |
| Sep 5, 2017 | $23.32 | $24.20 | $23.29 | $23.65 | +1.72% | 8,656,308 |
| Aug 28, 2017 | $22.67 | $23.44 | $22.53 | $23.25 | +2.47% | 12,091,762 |
| Aug 21, 2017 | $21.80 | $23.68 | $21.34 | $22.69 | +4.15% | 38,257,434 |
| Aug 14, 2017 | $23.06 | $23.37 | $21.66 | $21.79 | -4.74% | 16,307,434 |
| Aug 7, 2017 | $22.88 | $23.99 | $22.41 | $22.87 | -0.09% | 12,572,588 |
| Jul 31, 2017 | $23.20 | $23.41 | $22.32 | $22.89 | -1.17% | 11,673,224 |
| Jul 24, 2017 | $22.51 | $23.57 | $22.11 | $23.16 | +2.57% | 13,232,002 |
| Jul 17, 2017 | $22.67 | $22.93 | $21.98 | $22.58 | -0.35% | 16,654,740 |
| Jul 10, 2017 | $23.65 | $23.67 | $22.54 | $22.66 | -4.17% | 16,525,278 |
| Jul 3, 2017 | $24.44 | $24.79 | $23.34 | $23.65 | -2.49% | 10,516,376 |
| Jun 26, 2017 | $23.82 | $24.62 | $23.58 | $24.25 | +2.15% | 12,422,534 |
| Jun 19, 2017 | $24.07 | $24.28 | $23.18 | $23.74 | -1.02% | 16,404,412 |
| Jun 12, 2017 | $24.31 | $25.20 | $23.72 | $23.99 | -1.11% | 19,243,564 |
| Jun 5, 2017 | $24.21 | $24.31 | $22.84 | $24.26 | +0.08% | 25,700,288 |
| May 30, 2017 | $24.55 | $24.65 | $23.79 | $24.24 | -1.34% | 18,365,060 |
| May 22, 2017 | $24.73 | $26.90 | $24.06 | $24.57 | -0.67% | 34,791,276 |
| May 15, 2017 | $25.76 | $26.15 | $24.46 | $24.73 | -3.70% | 13,878,826 |
| May 8, 2017 | $26.88 | $27.43 | $24.90 | $25.68 | -4.21% | 15,864,618 |
| May 1, 2017 | $27.11 | $27.11 | $26.09 | $26.81 | -0.80% | 10,294,564 |
| Apr 24, 2017 | $27.74 | $27.89 | $26.75 | $27.03 | -1.21% | 13,330,440 |
| Apr 17, 2017 | $27.25 | $27.88 | $26.89 | $27.36 | +0.61% | 12,003,166 |
| Apr 10, 2017 | $27.34 | $27.95 | $26.62 | $27.19 | -0.11% | 15,883,898 |
| Apr 3, 2017 | $26.90 | $27.70 | $26.59 | $27.22 | +1.53% | 26,630,940 |
| Mar 27, 2017 | $23.86 | $26.83 | $23.65 | $26.81 | +11.80% | 22,268,290 |
| Mar 20, 2017 | $24.83 | $24.88 | $23.59 | $23.98 | -3.31% | 14,317,936 |
| Mar 13, 2017 | $23.93 | $25.29 | $23.40 | $24.80 | +3.14% | 29,116,744 |
| Mar 6, 2017 | $24.83 | $25.04 | $23.73 | $24.05 | -4.47% | 16,038,134 |
| Feb 27, 2017 | $24.38 | $25.31 | $24.09 | $25.17 | +4.05% | 16,848,252 |
| Feb 21, 2017 | $24.31 | $24.45 | $23.46 | $24.19 | +0.69% | 10,210,272 |
| Feb 13, 2017 | $23.68 | $24.69 | $23.44 | $24.03 | +0.10% | 11,215,526 |
| Feb 6, 2017 | $23.77 | $24.22 | $23.22 | $24.00 | +1.03% | 14,040,398 |
| Jan 30, 2017 | $23.68 | $24.45 | $23.42 | $23.76 | +0.02% | 10,711,274 |
| Jan 23, 2017 | $24.25 | $24.89 | $23.59 | $23.75 | -2.34% | 10,208,440 |
| Jan 17, 2017 | $24.88 | $25.47 | $24.00 | $24.32 | -1.64% | 8,185,134 |
| Jan 9, 2017 | $24.42 | $24.99 | $24.29 | $24.73 | +1.15% | 9,082,428 |
| Jan 3, 2017 | $24.37 | $25.30 | $23.65 | $24.45 | +1.03% | 11,987,370 |
| Dec 27, 2016 | $24.49 | $24.77 | $23.89 | $24.20 | -0.53% | 7,744,300 |
| Dec 19, 2016 | $27.50 | $27.71 | $24.10 | $24.33 | -11.13% | 17,856,202 |
| Dec 12, 2016 | $27.96 | $28.29 | $27.20 | $27.37 | -2.23% | 15,221,286 |
| Dec 5, 2016 | $27.41 | $28.47 | $27.10 | $28.00 | +2.90% | 10,481,194 |
| Nov 28, 2016 | $27.38 | $27.91 | $27.04 | $27.21 | -0.48% | 11,448,538 |
| Nov 21, 2016 | $26.51 | $27.70 | $26.45 | $27.34 | +3.27% | 9,805,264 |
| Nov 14, 2016 | $25.90 | $27.25 | $25.35 | $26.47 | – | 27,404,210 |
Seasonality
WSM 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 | 7.1% | -0.3% | 1.6% | 1.7% | 5.3% | 2.3% | 6.4% | 3.4% | 1.2% | 0.2% | 7.1% | -1.3% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 15.0% | 0.5% | -11.3% | -0.2% | 12.3% | 14.5% | -1.6% | -0.2% | -0.1% | 11.2% | ||
| 2025 | 14.5% | -7.9% | -18.7% | -1.8% | 4.7% | 1.0% | 14.9% | 0.6% | 3.9% | -0.2% | -7.4% | -0.8% |
| 2024 | -3.7% | 21.8% | 34.8% | -9.3% | 2.2% | -3.7% | 10.0% | -13.2% | 15.3% | -13.1% | 28.2% | 7.7% |
| 2023 | 18.2% | -7.4% | -2.6% | 0.2% | -6.2% | 10.2% | 11.5% | 1.8% | 10.1% | -2.8% | 24.8% | 7.6% |
| 2022 | -4.6% | -9.8% | 0.1% | -9.5% | -2.0% | -13.3% | 30.9% | 3.0% | -20.8% | 5.8% | -5.6% | -1.7% |
| 2021 | 27.1% | 1.8% | 36.5% | -4.4% | -0.7% | -5.8% | -4.6% | 23.1% | -5.0% | 5.1% | 4.9% | -13.2% |
| 2020 | -4.0% | -11.0% | -31.8% | 46.8% | 34.6% | -1.4% | 6.8% | 0.7% | 3.1% | 1.4% | 20.0% | -7.0% |
| 2019 | 8.8% | 6.9% | -3.2% | 2.4% | 2.3% | 11.1% | 3.3% | -1.3% | 3.3% | -1.1% | 3.9% | 5.8% |
| 2018 | -0.2% | 1.0% | 1.9% | -8.6% | 15.8% | 10.9% | -4.0% | 20.1% | -6.4% | -8.9% | -4.6% | -10.9% |
| 2017 | 0.4% | 0.8% | 10.4% | 1.5% | -10.0% | -0.3% | -3.4% | -0.9% | 8.4% | 4.3% | -0.9% | 1.1% |