Games Workshop Group PLC (GMWKF) stock
GMWKFOTCFiscal year ends June 7Also trades as GWKSY
$223.50−11.50 (-4.89%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Games Workshop share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$223.50
-4.89% on the day
52-week range
$190.00 – $300.00
-25.5% from the high
Change over 52 weeks
+13.2%
From $197.50 on Oct 17, 2025
Average volume
210
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $235.87 | $235.87 | $222.50 | $223.50 | -4.89% | 202 |
| Oct 12, 2026 | $225.00 | $238.52 | $215.50 | $235.00 | +6.04% | 861 |
| Oct 5, 2026 | $234.04 | $235.76 | $215.04 | $221.61 | -3.72% | 579 |
| Sep 28, 2026 | $238.99 | $246.94 | $220.79 | $230.18 | -3.69% | 689 |
| Sep 21, 2026 | $251.12 | $256.45 | $227.22 | $239.00 | +0.20% | 691 |
| Sep 14, 2026 | $238.00 | $250.00 | $226.42 | $238.51 | +0.64% | 240 |
| Sep 8, 2026 | $232.66 | $255.00 | $222.83 | $237.00 | -7.06% | 615 |
| Aug 31, 2026 | $262.53 | $262.60 | $242.00 | $255.00 | +2.00% | 294 |
| Aug 24, 2026 | $258.65 | $266.09 | $238.13 | $250.00 | -3.60% | 2,239 |
| Aug 17, 2026 | $269.13 | $269.50 | $244.45 | $259.32 | +0.42% | 1,320 |
| Aug 10, 2026 | $260.68 | $272.16 | $252.01 | $258.25 | -2.63% | 904 |
| Aug 3, 2026 | $270.00 | $270.66 | $245.87 | $265.22 | -1.77% | 2,538 |
| Jul 27, 2026 | $275.00 | $285.67 | $260.00 | $270.00 | -3.04% | 582 |
| Jul 20, 2026 | $270.00 | $282.66 | $251.13 | $278.46 | +0.53% | 814 |
| Jul 13, 2026 | $279.60 | $285.40 | $259.45 | $277.00 | -0.93% | 382 |
| Jul 6, 2026 | $290.47 | $290.47 | $266.04 | $279.60 | -1.49% | 3,100 |
| Jun 29, 2026 | $290.00 | $300.00 | $269.64 | $283.83 | -0.41% | 757 |
| Jun 22, 2026 | $271.33 | $295.00 | $261.37 | $285.00 | +4.78% | 943 |
| Jun 15, 2026 | $274.89 | $285.39 | $254.48 | $272.00 | +3.52% | 943 |
| Jun 8, 2026 | $265.22 | $269.50 | $240.72 | $262.75 | +3.04% | 1,194 |
| Jun 1, 2026 | $270.00 | $275.00 | $245.44 | $255.00 | -6.76% | 910 |
| May 26, 2026 | $263.94 | $285.08 | $263.94 | $273.50 | -1.26% | 687 |
| May 18, 2026 | $268.09 | $283.99 | $252.00 | $277.00 | +4.53% | 403 |
| May 11, 2026 | $267.60 | $274.66 | $249.59 | $265.00 | -2.28% | 1,337 |
| May 4, 2026 | $275.00 | $286.01 | $267.50 | $271.19 | -1.38% | 381 |
| Apr 27, 2026 | $280.54 | $281.81 | $264.50 | $274.99 | +4.96% | 284 |
| Apr 20, 2026 | $283.47 | $283.47 | $256.99 | $262.00 | -4.20% | 246 |
| Apr 13, 2026 | $268.46 | $283.83 | $256.20 | $273.50 | +6.75% | 384 |
| Apr 6, 2026 | $226.01 | $264.50 | $226.01 | $256.20 | +11.86% | 925 |
| Mar 30, 2026 | $240.00 | $244.99 | $217.60 | $229.04 | -4.47% | 494 |
| Mar 23, 2026 | $243.35 | $256.60 | $226.57 | $239.75 | +4.24% | 1,056 |
| Mar 16, 2026 | $240.00 | $240.00 | $223.00 | $230.00 | +0.22% | 309 |
| Mar 9, 2026 | $236.39 | $247.68 | $225.35 | $229.50 | -1.07% | 331 |
| Mar 2, 2026 | $237.53 | $249.83 | $221.40 | $231.99 | -4.41% | 327 |
| Feb 23, 2026 | $249.21 | $249.21 | $228.98 | $242.70 | +3.26% | 532 |
| Feb 17, 2026 | $230.00 | $244.99 | $226.75 | $235.04 | +2.26% | 203 |
| Feb 9, 2026 | $232.00 | $242.33 | $219.83 | $229.84 | -0.93% | 808 |
| Feb 2, 2026 | $246.11 | $246.11 | $228.09 | $232.00 | -5.68% | 2,049 |
| Jan 26, 2026 | $254.57 | $254.57 | $228.00 | $245.96 | -0.18% | 1,046 |
| Jan 20, 2026 | $252.00 | $257.29 | $240.00 | $246.40 | -3.16% | 1,267 |
| Jan 12, 2026 | $243.75 | $267.84 | $240.04 | $254.44 | +1.22% | 3,227 |
| Jan 5, 2026 | $235.28 | $260.04 | $235.28 | $251.37 | -1.23% | 1,291 |
| Dec 29, 2025 | $267.91 | $269.03 | $250.00 | $254.50 | -1.17% | 559 |
| Dec 22, 2025 | $269.00 | $270.00 | $255.16 | $257.50 | -3.74% | 322 |
| Dec 15, 2025 | $266.00 | $271.45 | $258.93 | $267.50 | +2.49% | 738 |
| Dec 8, 2025 | $265.00 | $274.73 | $252.00 | $261.00 | -0.42% | 1,291 |
| Dec 1, 2025 | $265.00 | $271.50 | $254.89 | $262.10 | +0.73% | 723 |
| Nov 24, 2025 | $258.34 | $270.00 | $238.30 | $260.20 | +5.34% | 2,917 |
| Nov 17, 2025 | $222.60 | $254.39 | $201.59 | $247.02 | +15.43% | 1,005 |
| Nov 10, 2025 | $203.50 | $225.43 | $200.01 | $214.01 | +5.29% | 344 |
| Nov 3, 2025 | $204.50 | $223.01 | $200.30 | $203.26 | -2.98% | 480 |
| Oct 27, 2025 | $210.00 | $214.77 | $203.42 | $209.50 | +2.44% | 934 |
| Oct 20, 2025 | $190.00 | $206.54 | $190.00 | $204.50 | +3.54% | 1,268 |
| Oct 13, 2025 | $202.12 | $202.12 | $185.00 | $197.50 | +2.86% | 1,016 |
| Oct 6, 2025 | $193.75 | $204.81 | $188.00 | $192.00 | -2.54% | 5,044 |
| Sep 29, 2025 | $195.00 | $204.74 | $186.15 | $197.00 | -0.55% | 5,029 |
| Sep 22, 2025 | $205.50 | $205.65 | $195.33 | $198.09 | -3.18% | 501 |
| Sep 15, 2025 | $206.00 | $211.40 | $198.09 | $204.60 | -0.37% | 494 |
| Sep 8, 2025 | $214.35 | $214.35 | $200.02 | $205.37 | -2.21% | 417 |
| Sep 2, 2025 | $204.25 | $219.11 | $199.10 | $210.00 | -0.02% | 380 |
| Aug 25, 2025 | $216.00 | $225.27 | $205.00 | $210.04 | -1.39% | 643 |
| Aug 18, 2025 | $225.69 | $225.69 | $205.29 | $213.00 | -4.23% | 612 |
| Aug 11, 2025 | $218.35 | $222.40 | $200.04 | $222.40 | +6.16% | 1,235 |
| Aug 4, 2025 | $229.90 | $229.90 | $208.75 | $209.50 | -4.77% | 1,236 |
| Jul 28, 2025 | $211.00 | $227.30 | $205.50 | $220.00 | +4.26% | 440 |
| Jul 21, 2025 | $229.30 | $229.30 | $209.21 | $211.01 | -1.86% | 1,727 |
| Jul 14, 2025 | $209.00 | $230.35 | $209.00 | $215.00 | -2.27% | 639 |
| Jul 7, 2025 | $216.32 | $229.70 | $216.32 | $220.00 | +1.70% | 954 |
| Jun 30, 2025 | $229.95 | $232.45 | $208.75 | $216.32 | -5.95% | 1,028 |
| Jun 23, 2025 | $224.00 | $230.00 | $210.00 | $230.00 | +2.68% | 489 |
| Jun 16, 2025 | $235.50 | $235.50 | $221.00 | $224.00 | -3.86% | 936 |
| Jun 9, 2025 | $218.50 | $235.75 | $217.59 | $233.00 | +6.64% | 377 |
| Jun 2, 2025 | $219.66 | $220.00 | $205.00 | $218.50 | +1.98% | 526 |
| May 27, 2025 | $210.00 | $218.20 | $201.59 | $214.25 | +2.51% | 340 |
| May 19, 2025 | $200.00 | $225.35 | $200.00 | $209.00 | +1.65% | 1,868 |
| May 12, 2025 | $207.00 | $218.72 | $202.50 | $205.60 | -0.68% | 514 |
| May 5, 2025 | $210.00 | $212.00 | $197.26 | $207.00 | +0.73% | 334 |
| Apr 28, 2025 | $214.55 | $215.18 | $200.00 | $205.50 | -3.19% | 315 |
| Apr 21, 2025 | $203.93 | $212.58 | $190.00 | $212.28 | +9.99% | 798 |
| Apr 14, 2025 | $190.00 | $199.84 | $185.00 | $193.00 | +7.45% | 254 |
| Apr 7, 2025 | $160.00 | $189.93 | $160.00 | $179.63 | +2.64% | 517 |
| Mar 31, 2025 | $187.69 | $187.69 | $175.00 | $175.00 | -6.76% | 4,507 |
| Mar 24, 2025 | $188.00 | $188.00 | $187.69 | $187.69 | -0.16% | 231 |
| Mar 17, 2025 | $183.00 | $188.00 | $183.00 | $188.00 | +2.73% | 146 |
| Mar 10, 2025 | $183.00 | $183.00 | $183.00 | $183.00 | 0.00% | 0 |
| Mar 3, 2025 | $180.95 | $183.00 | $180.95 | $183.00 | +1.13% | 480 |
| Feb 24, 2025 | $179.90 | $183.00 | $179.90 | $180.95 | +0.58% | 810 |
| Feb 18, 2025 | $182.00 | $182.50 | $179.90 | $179.90 | -2.73% | 843 |
| Feb 10, 2025 | $179.00 | $184.98 | $179.00 | $184.95 | +3.88% | 729 |
| Feb 3, 2025 | $186.00 | $186.00 | $178.04 | $178.04 | -4.28% | 239 |
| Jan 27, 2025 | $181.33 | $186.00 | $181.33 | $186.00 | +5.08% | 776 |
| Jan 21, 2025 | $177.25 | $177.25 | $177.00 | $177.00 | +13.43% | 1,372 |
| Jan 13, 2025 | $168.68 | $168.68 | $155.00 | $156.04 | -8.20% | 989 |
| Jan 6, 2025 | $173.60 | $173.60 | $169.97 | $169.97 | +1.17% | 648 |
| Dec 30, 2024 | $178.00 | $178.00 | $167.00 | $168.00 | -5.62% | 632 |
| Dec 23, 2024 | $178.00 | $178.00 | $178.00 | $178.00 | 0.00% | 0 |
| Dec 16, 2024 | $178.48 | $178.48 | $178.00 | $178.00 | -0.27% | 259 |
| Dec 9, 2024 | $182.00 | $183.44 | $178.48 | $178.48 | -3.27% | 2,035 |
| Dec 2, 2024 | $183.00 | $184.50 | $183.00 | $184.50 | +6.65% | 754 |
| Nov 25, 2024 | $170.50 | $173.00 | $170.50 | $173.00 | +1.47% | 305 |
| Nov 18, 2024 | $148.00 | $170.50 | $148.00 | $170.50 | +6.61% | 1,553 |
| Nov 11, 2024 | $154.00 | $159.93 | $154.00 | $159.93 | +3.85% | 268 |
| Nov 4, 2024 | $158.00 | $158.00 | $148.09 | $154.00 | -2.53% | 818 |
| Oct 28, 2024 | $157.26 | $158.00 | $157.26 | $158.00 | +0.47% | 235 |
| Oct 21, 2024 | $157.26 | $157.26 | $157.26 | $157.26 | 0.00% | 0 |
| Oct 14, 2024 | $157.26 | $157.26 | $157.26 | $157.26 | +8.84% | 200 |
| Oct 7, 2024 | $137.01 | $144.49 | $137.01 | $144.49 | +5.46% | 1,600 |
| Sep 30, 2024 | $136.41 | $137.01 | $136.41 | $137.01 | +0.44% | 600 |
| Sep 23, 2024 | $146.46 | $146.46 | $136.41 | $136.41 | -6.86% | 300 |
| Sep 16, 2024 | $132.90 | $147.91 | $132.90 | $146.46 | +10.20% | 400 |
| Sep 9, 2024 | $132.90 | $132.90 | $132.90 | $132.90 | -3.70% | 400 |
| Sep 3, 2024 | $138.00 | $138.00 | $138.00 | $138.00 | +0.25% | 3,800 |
| Aug 26, 2024 | $135.01 | $137.65 | $135.01 | $137.65 | +1.96% | 10,900 |
| Aug 19, 2024 | $139.99 | $140.12 | $135.01 | $135.01 | +4.18% | 5,100 |
| Aug 12, 2024 | $132.00 | $132.00 | $129.59 | $129.59 | -1.08% | 500 |
| Aug 5, 2024 | $118.21 | $131.00 | $118.21 | $131.00 | +4.85% | 2,600 |
| Jul 29, 2024 | $124.94 | $124.94 | $124.94 | $124.94 | 0.00% | 0 |
| Jul 22, 2024 | $132.49 | $132.49 | $124.94 | $124.94 | -3.13% | 700 |
| Jul 15, 2024 | $135.00 | $138.50 | $128.98 | $128.98 | -4.46% | 600 |
| Jul 8, 2024 | $135.00 | $135.00 | $135.00 | $135.00 | 0.00% | 0 |
| Jul 1, 2024 | $135.50 | $135.50 | $135.00 | $135.00 | -0.37% | 300 |
| Jun 24, 2024 | $135.00 | $135.50 | $135.00 | $135.50 | +0.37% | 100 |
| Jun 17, 2024 | $127.89 | $135.00 | $127.89 | $135.00 | +5.56% | 400 |
| Jun 10, 2024 | $133.14 | $133.14 | $127.89 | $127.89 | -3.94% | 600 |
| Jun 3, 2024 | $123.40 | $133.14 | $123.40 | $133.14 | +0.11% | 1,100 |
| May 28, 2024 | $128.92 | $133.00 | $128.92 | $133.00 | +6.40% | 300 |
| May 20, 2024 | $125.01 | $125.01 | $125.00 | $125.00 | -0.01% | 100 |
| May 13, 2024 | $125.00 | $127.51 | $125.00 | $125.01 | +4.17% | 1,500 |
| May 6, 2024 | $119.00 | $120.01 | $119.00 | $120.01 | +0.85% | 300 |
| Apr 29, 2024 | $118.30 | $119.00 | $117.04 | $119.00 | +0.59% | 500 |
| Apr 22, 2024 | $121.10 | $121.10 | $118.30 | $118.30 | -2.31% | 1,000 |
| Apr 15, 2024 | $123.00 | $123.00 | $121.10 | $121.10 | -7.34% | 1,500 |
| Apr 8, 2024 | $130.69 | $130.69 | $130.69 | $130.69 | 0.00% | 300 |
| Apr 1, 2024 | $127.04 | $130.69 | $118.17 | $130.69 | +4.55% | 1,100 |
| Mar 25, 2024 | $127.00 | $127.00 | $125.00 | $125.00 | +0.81% | 2,300 |
| Mar 18, 2024 | $128.00 | $128.00 | $124.00 | $124.00 | -3.13% | 700 |
| Mar 11, 2024 | $126.00 | $128.00 | $124.51 | $128.00 | +3.23% | 1,100 |
| Mar 4, 2024 | $121.00 | $124.00 | $120.00 | $124.00 | +3.32% | 1,700 |
| Feb 26, 2024 | $125.00 | $125.00 | $119.75 | $120.01 | -3.99% | 1,300 |
| Feb 20, 2024 | $125.00 | $128.50 | $123.00 | $125.00 | +0.20% | 6,100 |
| Feb 12, 2024 | $126.25 | $126.25 | $124.75 | $124.75 | -0.50% | 500 |
| Feb 5, 2024 | $125.38 | $125.38 | $125.38 | $125.38 | 0.00% | 400 |
| Jan 29, 2024 | $122.00 | $130.00 | $122.00 | $125.38 | +2.77% | 900 |
| Jan 22, 2024 | $122.00 | $122.00 | $122.00 | $122.00 | 0.00% | 0 |
| Jan 16, 2024 | $122.00 | $122.00 | $122.00 | $122.00 | 0.00% | 0 |
| Jan 8, 2024 | $127.21 | $129.50 | $122.00 | $122.00 | +0.41% | 1,300 |
| Jan 2, 2024 | $125.00 | $126.75 | $121.50 | $121.50 | -1.46% | 600 |
| Dec 26, 2023 | $120.25 | $123.30 | $120.25 | $123.30 | +2.54% | 100 |
| Dec 18, 2023 | $128.78 | $133.21 | $120.25 | $120.25 | -11.58% | 9,200 |
| Dec 11, 2023 | $136.00 | $136.00 | $136.00 | $136.00 | 0.00% | 0 |
| Dec 4, 2023 | $136.00 | $136.00 | $136.00 | $136.00 | 0.00% | 0 |
| Nov 27, 2023 | $128.79 | $136.00 | $128.79 | $136.00 | +5.60% | 300 |
| Nov 20, 2023 | $128.79 | $128.79 | $128.79 | $128.79 | +5.03% | 300 |
| Nov 13, 2023 | $122.62 | $122.62 | $122.62 | $122.62 | 0.00% | 100 |
| Nov 6, 2023 | $119.00 | $132.75 | $119.00 | $122.62 | +3.04% | 300 |
| Oct 30, 2023 | $119.00 | $119.00 | $119.00 | $119.00 | 0.00% | 100 |
| Oct 23, 2023 | $123.96 | $123.96 | $119.00 | $119.00 | -4.00% | 300 |
| Oct 16, 2023 | $119.75 | $123.96 | $119.75 | $123.96 | +3.52% | 100 |
| Oct 9, 2023 | $119.75 | $119.75 | $119.75 | $119.75 | 0.00% | 100 |
| Oct 2, 2023 | $131.00 | $131.00 | $119.75 | $119.75 | -8.59% | 1,400 |
| Sep 25, 2023 | $148.46 | $148.46 | $127.00 | $131.00 | -11.76% | 500 |
| Sep 18, 2023 | $148.46 | $148.46 | $148.46 | $148.46 | 0.00% | 300 |
| Sep 11, 2023 | $134.19 | $148.46 | $134.19 | $148.46 | +6.61% | 500 |
| Sep 5, 2023 | $139.25 | $139.25 | $139.25 | $139.25 | 0.00% | 0 |
| Aug 28, 2023 | $139.25 | $139.25 | $139.25 | $139.25 | 0.00% | 0 |
| Aug 21, 2023 | $146.00 | $146.00 | $139.25 | $139.25 | -4.62% | 200 |
| Aug 14, 2023 | $151.71 | $151.71 | $146.00 | $146.00 | -3.76% | 100 |
| Aug 7, 2023 | $148.00 | $151.71 | $148.00 | $151.71 | +2.51% | 400 |
| Jul 31, 2023 | $148.00 | $148.00 | $148.00 | $148.00 | 0.00% | 500 |
| Jul 24, 2023 | $145.25 | $150.56 | $142.04 | $148.00 | +4.96% | 1,000 |
| Jul 17, 2023 | $139.25 | $143.97 | $139.00 | $141.00 | +2.14% | 2,000 |
| Jul 10, 2023 | $138.05 | $138.05 | $138.05 | $138.05 | 0.00% | 100 |
| Jul 3, 2023 | $136.00 | $138.05 | $135.75 | $138.05 | +1.51% | 600 |
| Jun 26, 2023 | $132.00 | $136.00 | $132.00 | $136.00 | +3.03% | 300 |
| Jun 20, 2023 | $131.70 | $132.00 | $131.70 | $132.00 | +0.23% | 2,000 |
| Jun 12, 2023 | $121.50 | $131.70 | $121.50 | $131.70 | +9.98% | 300 |
| Jun 5, 2023 | $121.00 | $121.90 | $119.75 | $119.75 | -0.42% | 1,000 |
| May 30, 2023 | $120.25 | $120.25 | $120.25 | $120.25 | 0.00% | 0 |
| May 22, 2023 | $118.50 | $123.00 | $118.50 | $120.25 | +2.12% | 600 |
| May 15, 2023 | $117.75 | $117.75 | $117.75 | $117.75 | 0.00% | 0 |
| May 8, 2023 | $117.75 | $117.75 | $117.75 | $117.75 | 0.00% | 0 |
| May 1, 2023 | $117.75 | $117.75 | $117.75 | $117.75 | 0.00% | 400 |
| Apr 24, 2023 | $117.75 | $117.75 | $117.75 | $117.75 | 0.00% | 0 |
| Apr 17, 2023 | $117.75 | $117.75 | $117.75 | $117.75 | 0.00% | 0 |
| Apr 10, 2023 | $117.75 | $117.75 | $117.75 | $117.75 | 0.00% | 200 |
| Apr 3, 2023 | $117.75 | $117.75 | $117.75 | $117.75 | +1.07% | 300 |
| Mar 27, 2023 | $109.95 | $116.50 | $109.95 | $116.50 | +4.95% | 400 |
| Mar 20, 2023 | $101.04 | $111.00 | $101.04 | $111.00 | +9.86% | 1,700 |
| Mar 13, 2023 | $106.00 | $106.00 | $100.79 | $101.04 | -2.19% | 700 |
| Mar 6, 2023 | $112.00 | $112.00 | $103.30 | $103.30 | -7.77% | 300 |
| Feb 27, 2023 | $107.95 | $112.01 | $107.95 | $112.00 | +3.75% | 600 |
| Feb 21, 2023 | $108.50 | $108.50 | $107.95 | $107.95 | -0.51% | 300 |
| Feb 13, 2023 | $113.75 | $113.75 | $108.50 | $108.50 | -4.62% | 500 |
| Feb 6, 2023 | $113.75 | $113.75 | $113.75 | $113.75 | +0.62% | 200 |
| Jan 30, 2023 | $113.05 | $113.05 | $113.05 | $113.05 | 0.00% | 0 |
| Jan 23, 2023 | $112.08 | $113.05 | $110.50 | $113.05 | +0.87% | 900 |
| Jan 17, 2023 | $113.50 | $115.00 | $112.08 | $112.08 | -2.11% | 1,000 |
| Jan 9, 2023 | $107.75 | $114.50 | $107.75 | $114.50 | +6.26% | 1,800 |
| Jan 3, 2023 | $104.75 | $107.75 | $104.75 | $107.75 | +4.54% | 700 |
| Dec 27, 2022 | $103.07 | $103.07 | $103.07 | $103.07 | -3.90% | 300 |
| Dec 19, 2022 | $106.75 | $107.25 | $106.75 | $107.25 | +22.50% | 1,000 |
| Dec 12, 2022 | $87.55 | $87.55 | $87.55 | $87.55 | 0.00% | 0 |
| Dec 5, 2022 | $87.55 | $87.55 | $87.55 | $87.55 | 0.00% | 0 |
| Nov 28, 2022 | $85.55 | $87.55 | $85.55 | $87.55 | +2.34% | 100 |
| Nov 21, 2022 | $85.55 | $85.55 | $85.55 | $85.55 | 0.00% | 300 |
| Nov 14, 2022 | $85.55 | $85.55 | $85.55 | $85.55 | -0.52% | 400 |
| Nov 7, 2022 | $72.15 | $86.50 | $72.15 | $86.00 | +19.20% | 1,500 |
| Oct 31, 2022 | $72.85 | $77.16 | $72.15 | $72.15 | -0.96% | 1,700 |
| Oct 24, 2022 | $72.85 | $72.85 | $72.85 | $72.85 | 0.00% | 0 |
| Oct 17, 2022 | $65.30 | $72.85 | $65.30 | $72.85 | +11.56% | 500 |
| Oct 10, 2022 | $67.00 | $67.00 | $64.01 | $65.30 | -2.54% | 600 |
| Oct 3, 2022 | $64.00 | $69.50 | $64.00 | $67.00 | +4.69% | 500 |
| Sep 26, 2022 | $69.55 | $70.64 | $63.71 | $64.00 | -6.19% | 8,800 |
| Sep 19, 2022 | $85.00 | $85.00 | $68.22 | $68.22 | -19.74% | 700 |
| Sep 12, 2022 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 100 |
| Sep 6, 2022 | $84.55 | $85.00 | $83.68 | $85.00 | +0.53% | 300 |
| Aug 29, 2022 | $85.00 | $85.00 | $84.00 | $84.55 | -0.53% | 600 |
| Aug 22, 2022 | $84.89 | $86.00 | $84.89 | $85.00 | +0.13% | 600 |
| Aug 15, 2022 | $84.89 | $84.89 | $84.89 | $84.89 | 0.00% | 100 |
| Aug 8, 2022 | $84.89 | $84.89 | $84.89 | $84.89 | 0.00% | 0 |
| Aug 1, 2022 | $84.89 | $84.89 | $84.89 | $84.89 | 0.00% | 100 |
| Jul 25, 2022 | $84.89 | $84.89 | $84.89 | $84.89 | 0.00% | 100 |
| Jul 18, 2022 | $84.89 | $84.89 | $84.89 | $84.89 | 0.00% | 100 |
| Jul 11, 2022 | $84.89 | $84.89 | $84.89 | $84.89 | 0.00% | 0 |
| Jul 5, 2022 | $82.45 | $84.89 | $82.45 | $84.89 | +2.96% | 100 |
| Jun 27, 2022 | $76.40 | $82.45 | $76.40 | $82.45 | +7.92% | 1,000 |
| Jun 21, 2022 | $74.63 | $76.40 | $74.63 | $76.40 | +3.64% | 200 |
| Jun 13, 2022 | $90.70 | $90.70 | $73.72 | $73.72 | -18.72% | 500 |
| Jun 6, 2022 | $90.70 | $90.70 | $90.70 | $90.70 | 0.00% | 0 |
| May 31, 2022 | $92.53 | $92.53 | $90.70 | $90.70 | +6.96% | 400 |
| May 23, 2022 | $85.00 | $88.16 | $84.80 | $84.80 | -0.24% | 400 |
| May 16, 2022 | $78.69 | $86.10 | $78.69 | $85.00 | +8.02% | 600 |
| May 9, 2022 | $93.50 | $93.50 | $78.69 | $78.69 | -15.84% | 300 |
| May 2, 2022 | $93.50 | $93.50 | $93.50 | $93.50 | 0.00% | 0 |
| Apr 25, 2022 | $104.05 | $104.05 | $91.66 | $93.50 | -10.14% | 500 |
| Apr 18, 2022 | $98.00 | $104.05 | $98.00 | $104.05 | +5.90% | 500 |
| Apr 11, 2022 | $99.14 | $99.14 | $97.74 | $98.25 | -0.90% | 300 |
| Apr 4, 2022 | $100.69 | $100.69 | $99.14 | $99.14 | -0.71% | 400 |
| Mar 28, 2022 | $93.00 | $99.85 | $93.00 | $99.85 | +7.37% | 1,100 |
| Mar 21, 2022 | $92.00 | $93.00 | $92.00 | $93.00 | +1.09% | 300 |
| Mar 14, 2022 | $93.43 | $94.50 | $90.65 | $92.00 | -1.53% | 900 |
| Mar 7, 2022 | $93.43 | $93.43 | $93.43 | $93.43 | 0.00% | 0 |
| Feb 28, 2022 | $92.30 | $93.43 | $92.30 | $93.43 | +1.22% | 100 |
| Feb 22, 2022 | $108.50 | $108.50 | $92.30 | $92.30 | -14.93% | 400 |
| Feb 14, 2022 | $108.50 | $108.50 | $108.50 | $108.50 | -4.45% | 700 |
| Feb 7, 2022 | $113.55 | $113.55 | $113.55 | $113.55 | 0.00% | 0 |
| Jan 31, 2022 | $106.17 | $113.55 | $106.17 | $113.55 | +11.01% | 500 |
| Jan 24, 2022 | $108.21 | $108.21 | $102.29 | $102.29 | -8.98% | 1,300 |
| Jan 18, 2022 | $123.75 | $123.75 | $112.38 | $112.38 | -9.19% | 2,300 |
| Jan 10, 2022 | $129.50 | $130.50 | $113.58 | $123.75 | -4.44% | 1,400 |
| Jan 3, 2022 | $137.65 | $137.65 | $129.50 | $129.50 | -4.78% | 900 |
| Dec 27, 2021 | $129.50 | $137.50 | $129.50 | $136.00 | +5.02% | 700 |
| Dec 20, 2021 | $129.50 | $129.50 | $129.50 | $129.50 | 0.00% | 0 |
| Dec 13, 2021 | $128.00 | $129.50 | $128.00 | $129.50 | +2.27% | 1,600 |
| Dec 6, 2021 | $122.75 | $128.50 | $122.75 | $126.63 | +3.16% | 1,500 |
| Nov 29, 2021 | $118.95 | $129.11 | $118.95 | $122.75 | +3.19% | 600 |
| Nov 22, 2021 | $127.25 | $127.25 | $118.95 | $118.95 | -6.52% | 400 |
| Nov 15, 2021 | $132.75 | $132.75 | $125.25 | $127.25 | -0.59% | 2,300 |
| Nov 8, 2021 | $128.00 | $128.00 | $128.00 | $128.00 | 0.00% | 0 |
| Nov 1, 2021 | $128.00 | $128.00 | $128.00 | $128.00 | -9.67% | 200 |
| Oct 25, 2021 | $141.75 | $142.05 | $141.70 | $141.70 | -0.04% | 400 |
| Oct 18, 2021 | $141.75 | $141.75 | $141.75 | $141.75 | 0.00% | 0 |
| Oct 11, 2021 | $131.00 | $141.75 | $131.00 | $141.75 | +6.06% | 1,100 |
| Oct 4, 2021 | $138.25 | $138.25 | $133.65 | $133.65 | -3.33% | 300 |
| Sep 27, 2021 | $152.01 | $152.01 | $138.25 | $138.25 | -9.05% | 400 |
| Sep 20, 2021 | $163.05 | $163.05 | $152.01 | $152.01 | -6.77% | 300 |
| Sep 13, 2021 | $163.05 | $163.05 | $163.05 | $163.05 | 0.00% | 0 |
| Sep 7, 2021 | $163.05 | $163.05 | $163.05 | $163.05 | 0.00% | 0 |
| Aug 30, 2021 | $163.05 | $163.05 | $163.05 | $163.05 | 0.00% | 100 |
| Aug 23, 2021 | $161.10 | $163.05 | $160.34 | $163.05 | +1.21% | 700 |
| Aug 16, 2021 | $161.10 | $161.10 | $161.10 | $161.10 | -2.13% | 200 |
| Aug 9, 2021 | $161.00 | $164.60 | $161.00 | $164.60 | +2.24% | 600 |
| Aug 2, 2021 | $155.00 | $164.63 | $155.00 | $161.00 | +3.87% | 1,200 |
| Jul 26, 2021 | $155.00 | $155.00 | $155.00 | $155.00 | 0.00% | 0 |
| Jul 19, 2021 | $155.00 | $155.00 | $155.00 | $155.00 | 0.00% | 500 |
| Jul 12, 2021 | $155.00 | $155.00 | $155.00 | $155.00 | 0.00% | 200 |
| Jul 6, 2021 | $155.00 | $155.00 | $155.00 | $155.00 | 0.00% | 0 |
| Jun 28, 2021 | $155.20 | $155.20 | $155.00 | $155.00 | +1.20% | 800 |
| Jun 21, 2021 | $153.16 | $153.16 | $153.16 | $153.16 | 0.00% | 0 |
| Jun 14, 2021 | $171.90 | $171.90 | $153.16 | $153.16 | -10.90% | 600 |
| Jun 7, 2021 | $171.90 | $171.90 | $171.90 | $171.90 | 0.00% | 100 |
| Jun 1, 2021 | $164.29 | $171.90 | $164.29 | $171.90 | +4.63% | 200 |
| May 24, 2021 | $148.15 | $164.29 | $148.15 | $164.29 | +10.89% | 300 |
| May 17, 2021 | $148.15 | $148.15 | $148.15 | $148.15 | 0.00% | 0 |
| May 10, 2021 | $155.00 | $155.00 | $148.14 | $148.15 | -4.42% | 2,800 |
| May 3, 2021 | $155.90 | $155.90 | $155.00 | $155.00 | +3.33% | 1,200 |
| Apr 26, 2021 | $147.20 | $150.00 | $147.20 | $150.00 | +1.90% | 200 |
| Apr 19, 2021 | $147.00 | $147.20 | $147.00 | $147.20 | +0.14% | 200 |
| Apr 12, 2021 | $139.35 | $147.00 | $139.35 | $147.00 | -1.57% | 1,600 |
| Apr 5, 2021 | $135.00 | $149.35 | $135.00 | $149.35 | +10.63% | 700 |
| Mar 29, 2021 | $135.00 | $135.00 | $132.69 | $135.00 | 0.00% | 300 |
| Mar 22, 2021 | $134.60 | $135.00 | $133.50 | $135.00 | 0.00% | 1,500 |
| Mar 15, 2021 | $135.30 | $136.00 | $135.00 | $135.00 | +4.01% | 2,000 |
| Mar 8, 2021 | $129.80 | $129.80 | $129.80 | $129.80 | -6.28% | 300 |
| Mar 1, 2021 | $141.00 | $141.00 | $138.50 | $138.50 | -1.77% | 500 |
| Feb 22, 2021 | $141.00 | $141.00 | $141.00 | $141.00 | 0.00% | 0 |
| Feb 16, 2021 | $143.30 | $145.75 | $141.00 | $141.00 | -1.61% | 600 |
| Feb 8, 2021 | $139.87 | $143.30 | $139.87 | $143.30 | +2.45% | 500 |
| Feb 1, 2021 | $136.25 | $140.50 | $136.25 | $139.87 | -3.54% | 2,000 |
| Jan 25, 2021 | $145.00 | $145.50 | $143.99 | $145.00 | +0.76% | 1,900 |
| Jan 19, 2021 | $142.20 | $143.90 | $142.04 | $143.90 | -0.07% | 700 |
| Jan 11, 2021 | $159.00 | $159.00 | $144.00 | $144.00 | -9.43% | 4,100 |
| Jan 4, 2021 | $155.04 | $159.00 | $155.04 | $159.00 | +6.00% | 1,100 |
| Dec 28, 2020 | $149.96 | $150.00 | $149.96 | $150.00 | 0.00% | 700 |
| Dec 21, 2020 | $145.16 | $150.00 | $145.16 | $150.00 | +5.86% | 2,000 |
| Dec 14, 2020 | $133.35 | $141.70 | $133.35 | $141.70 | +6.26% | 300 |
| Dec 7, 2020 | $130.00 | $134.55 | $130.00 | $133.35 | +2.58% | 900 |
| Nov 30, 2020 | $132.80 | $134.06 | $130.00 | $130.00 | +4.00% | 800 |
| Nov 23, 2020 | $134.65 | $134.65 | $122.29 | $125.00 | -6.23% | 2,400 |
| Nov 16, 2020 | $129.43 | $133.30 | $129.43 | $133.30 | +2.99% | 400 |
| Nov 9, 2020 | $138.25 | $138.25 | $129.43 | $129.43 | -3.98% | 600 |
| Nov 2, 2020 | $134.80 | $134.80 | $134.80 | $134.80 | 0.00% | 1,600 |
| Oct 26, 2020 | $138.45 | $145.46 | $134.80 | $134.80 | -2.64% | 1,000 |
| Oct 19, 2020 | $141.78 | $141.78 | $138.45 | $138.45 | -2.35% | 600 |
| Oct 12, 2020 | $137.35 | $141.78 | $137.35 | $141.78 | +3.23% | 600 |
| Oct 5, 2020 | $135.15 | $138.00 | $135.15 | $137.35 | +5.09% | 700 |
| Sep 28, 2020 | $124.50 | $130.70 | $124.50 | $130.70 | +4.98% | 400 |
| Sep 21, 2020 | $128.51 | $128.51 | $123.05 | $124.50 | -3.12% | 400 |
| Sep 14, 2020 | $130.75 | $131.36 | $127.05 | $128.51 | -0.60% | 2,500 |
| Sep 8, 2020 | $113.90 | $130.78 | $110.80 | $129.28 | +4.76% | 2,400 |
| Aug 31, 2020 | $115.25 | $123.40 | $115.25 | $123.40 | +7.07% | 900 |
| Aug 24, 2020 | $115.25 | $115.25 | $115.25 | $115.25 | +0.22% | 200 |
| Aug 17, 2020 | $120.45 | $120.45 | $114.80 | $115.00 | -4.52% | 1,000 |
| Aug 10, 2020 | $120.95 | $122.50 | $119.34 | $120.45 | -0.41% | 2,500 |
| Aug 3, 2020 | $120.01 | $122.00 | $120.00 | $120.95 | +1.00% | 600 |
| Jul 27, 2020 | $111.00 | $121.00 | $110.40 | $119.75 | +10.78% | 2,400 |
| Jul 20, 2020 | $104.35 | $109.65 | $104.35 | $108.10 | +3.59% | 1,100 |
| Jul 13, 2020 | $104.35 | $104.35 | $104.35 | $104.35 | +2.72% | 300 |
| Jul 6, 2020 | $102.50 | $107.41 | $101.59 | $101.59 | -0.89% | 1,200 |
| Jun 29, 2020 | $100.00 | $102.50 | $99.85 | $102.50 | +2.50% | 500 |
| Jun 22, 2020 | $101.05 | $106.42 | $100.00 | $100.00 | -0.50% | 1,200 |
| Jun 15, 2020 | $98.30 | $102.46 | $98.30 | $100.50 | +2.24% | 1,700 |
| Jun 8, 2020 | $98.15 | $98.30 | $92.50 | $98.30 | +0.15% | 1,500 |
| Jun 1, 2020 | $96.20 | $102.00 | $95.70 | $98.15 | +2.03% | 2,100 |
| May 26, 2020 | $89.25 | $96.20 | $88.30 | $96.20 | +19.58% | 2,600 |
| May 18, 2020 | $72.45 | $83.45 | $72.45 | $80.45 | +17.27% | 1,700 |
| May 11, 2020 | $77.19 | $77.19 | $67.60 | $68.60 | -10.34% | 1,400 |
| May 4, 2020 | $75.00 | $76.51 | $73.55 | $76.51 | +2.01% | 600 |
| Apr 27, 2020 | $67.72 | $75.00 | $66.99 | $75.00 | +19.05% | 2,000 |
| Apr 20, 2020 | $61.72 | $63.00 | $61.72 | $63.00 | +2.07% | 1,200 |
| Apr 13, 2020 | $60.81 | $65.85 | $60.81 | $61.72 | +1.50% | 800 |
| Apr 6, 2020 | $53.35 | $61.26 | $53.35 | $60.81 | +13.98% | 800 |
| Mar 30, 2020 | $55.44 | $55.44 | $53.35 | $53.35 | +6.70% | 500 |
| Mar 23, 2020 | $48.41 | $57.12 | $46.40 | $50.00 | +3.39% | 3,000 |
| Mar 16, 2020 | $60.26 | $60.26 | $40.73 | $48.36 | -25.90% | 5,200 |
| Mar 9, 2020 | $73.70 | $78.50 | $64.91 | $65.26 | -17.91% | 4,500 |
| Mar 2, 2020 | $80.51 | $80.80 | $79.50 | $79.50 | -1.25% | 500 |
| Feb 24, 2020 | $89.50 | $89.50 | $80.51 | $80.51 | -12.49% | 5,300 |
| Feb 18, 2020 | $90.06 | $92.86 | $90.06 | $92.00 | -0.05% | 2,000 |
| Feb 10, 2020 | $95.43 | $95.43 | $92.04 | $92.05 | -3.54% | 300 |
| Feb 3, 2020 | $88.60 | $95.43 | $88.60 | $95.43 | +7.71% | 1,300 |
| Jan 27, 2020 | $88.60 | $88.60 | $88.60 | $88.60 | -0.68% | 200 |
| Jan 21, 2020 | $91.15 | $91.15 | $89.00 | $89.21 | -2.13% | 600 |
| Jan 13, 2020 | $83.24 | $91.65 | $83.24 | $91.15 | +11.09% | 1,600 |
| Jan 6, 2020 | $81.81 | $82.45 | $81.81 | $82.05 | +4.59% | 1,500 |
| Dec 30, 2019 | $78.45 | $78.45 | $78.45 | $78.45 | 0.00% | 0 |
| Dec 23, 2019 | $78.45 | $78.45 | $78.45 | $78.45 | 0.00% | 0 |
| Dec 16, 2019 | $78.25 | $78.45 | $78.25 | $78.45 | +6.16% | 200 |
| Dec 9, 2019 | $75.41 | $75.41 | $73.90 | $73.90 | -2.00% | 100 |
| Dec 2, 2019 | $73.09 | $75.41 | $73.09 | $75.41 | +2.32% | 1,600 |
| Nov 25, 2019 | $74.00 | $74.00 | $73.70 | $73.70 | -0.41% | 200 |
| Nov 18, 2019 | $72.70 | $74.64 | $72.70 | $74.00 | +1.79% | 700 |
| Nov 11, 2019 | $71.54 | $72.70 | $68.81 | $72.70 | +7.46% | 1,200 |
| Nov 4, 2019 | $56.96 | $69.35 | $56.96 | $67.65 | +18.77% | 900 |
| Oct 28, 2019 | $57.00 | $57.00 | $56.96 | $56.96 | -1.79% | 400 |
| Oct 21, 2019 | $58.60 | $58.80 | $58.00 | $58.00 | 0.00% | 600 |
| Oct 14, 2019 | $58.86 | $58.90 | $58.00 | $58.00 | -5.61% | 800 |
| Oct 7, 2019 | $57.90 | $61.75 | $56.56 | $61.45 | +6.13% | 1,400 |
| Sep 30, 2019 | $58.37 | $59.00 | $57.90 | $57.90 | -2.69% | 3,900 |
| Sep 23, 2019 | $59.50 | $59.50 | $59.50 | $59.50 | +11.01% | 600 |
| Sep 16, 2019 | $53.60 | $53.60 | $53.60 | $53.60 | 0.00% | 0 |
| Sep 9, 2019 | $53.60 | $54.91 | $53.60 | $53.60 | 0.00% | 700 |
| Sep 3, 2019 | $53.60 | $53.60 | $53.60 | $53.60 | 0.00% | 0 |
| Aug 26, 2019 | $52.75 | $53.60 | $51.15 | $53.60 | +2.78% | 1,700 |
| Aug 19, 2019 | $53.05 | $53.05 | $52.15 | $52.15 | -1.70% | 300 |
| Aug 12, 2019 | $55.90 | $55.90 | $53.05 | $53.05 | -4.48% | 1,100 |
| Aug 5, 2019 | $57.11 | $57.11 | $55.54 | $55.54 | -2.75% | 800 |
| Jul 29, 2019 | $57.75 | $57.75 | $54.55 | $57.11 | -2.13% | 1,800 |
| Jul 22, 2019 | $59.60 | $59.60 | $58.35 | $58.35 | -2.18% | 500 |
| Jul 15, 2019 | $59.99 | $59.99 | $59.65 | $59.65 | -5.32% | 700 |
| Jul 8, 2019 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 400 |
| Jul 1, 2019 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 300 |
| Jun 24, 2019 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 400 |
| Jun 17, 2019 | $63.35 | $63.35 | $60.81 | $63.00 | -0.55% | 1,000 |
| Jun 10, 2019 | $60.65 | $65.55 | $60.65 | $63.35 | +10.50% | 1,500 |
| Jun 3, 2019 | $57.33 | $57.33 | $57.33 | $57.33 | 0.00% | 200 |
| May 28, 2019 | $57.33 | $57.33 | $57.33 | $57.33 | +1.50% | 600 |
| May 20, 2019 | $56.55 | $56.55 | $56.48 | $56.48 | -0.12% | 400 |
| May 13, 2019 | $54.73 | $57.15 | $54.73 | $56.55 | +3.33% | 600 |
| May 6, 2019 | $52.31 | $54.73 | $52.31 | $54.73 | +4.63% | 600 |
| Apr 29, 2019 | $52.31 | $52.31 | $52.31 | $52.31 | 0.00% | 300 |
| Apr 22, 2019 | $50.86 | $52.31 | $50.86 | $52.31 | +2.85% | 1,200 |
| Apr 15, 2019 | $48.89 | $50.86 | $48.50 | $50.86 | +18.78% | 2,100 |
| Apr 8, 2019 | $42.09 | $42.82 | $42.09 | $42.82 | +3.81% | 900 |
| Apr 1, 2019 | $39.95 | $41.25 | $39.95 | $41.25 | +3.25% | 600 |
| Mar 25, 2019 | $39.04 | $39.95 | $39.04 | $39.95 | +2.33% | 500 |
| Mar 18, 2019 | $40.13 | $40.30 | $38.95 | $39.04 | -1.29% | 1,400 |
| Mar 11, 2019 | $39.68 | $39.68 | $37.84 | $39.55 | -0.33% | 500 |
| Mar 4, 2019 | $41.47 | $41.47 | $39.68 | $39.68 | -4.32% | 1,000 |
| Feb 25, 2019 | $40.85 | $41.47 | $40.85 | $41.47 | +1.52% | 800 |
| Feb 19, 2019 | $40.62 | $41.39 | $40.62 | $40.85 | +4.45% | 4,300 |
| Feb 11, 2019 | $39.11 | $39.11 | $39.11 | $39.11 | 0.00% | 500 |
| Feb 4, 2019 | $39.37 | $39.37 | $39.11 | $39.11 | -0.66% | 400 |
| Jan 28, 2019 | $38.75 | $39.46 | $38.75 | $39.37 | +1.60% | 600 |
| Jan 22, 2019 | $40.00 | $40.00 | $38.75 | $38.75 | -4.20% | 400 |
| Jan 14, 2019 | $40.45 | $40.45 | $40.45 | $40.45 | +1.63% | 700 |
| Jan 7, 2019 | $36.16 | $41.00 | $36.16 | $39.80 | +10.07% | 1,500 |
| Dec 31, 2018 | $36.16 | $36.16 | $36.16 | $36.16 | 0.00% | 100 |
| Dec 24, 2018 | $36.16 | $36.16 | $36.16 | $36.16 | 0.00% | 200 |
| Dec 17, 2018 | $36.60 | $36.60 | $36.16 | $36.16 | -5.09% | 1,100 |
| Dec 10, 2018 | $38.35 | $38.35 | $38.10 | $38.10 | -0.65% | 500 |
| Dec 3, 2018 | $37.67 | $40.50 | $37.67 | $38.35 | +1.81% | 4,600 |
| Nov 26, 2018 | $37.30 | $37.67 | $36.55 | $37.67 | +5.67% | 3,400 |
| Nov 19, 2018 | $38.25 | $38.25 | $35.65 | $35.65 | -6.80% | 400 |
| Nov 12, 2018 | $41.75 | $41.75 | $38.25 | $38.25 | -8.38% | 500 |
| Nov 5, 2018 | $41.00 | $42.00 | $41.00 | $41.75 | +5.48% | 1,300 |
| Oct 29, 2018 | $39.58 | $39.58 | $39.58 | $39.58 | 0.00% | 200 |
| Oct 22, 2018 | $39.58 | $39.58 | $39.58 | $39.58 | 0.00% | 100 |
| Oct 15, 2018 | $42.32 | $42.32 | $39.58 | $39.58 | -6.47% | 2,500 |
| Oct 8, 2018 | $48.75 | $48.75 | $42.32 | $42.32 | -13.19% | 1,000 |
| Oct 1, 2018 | $53.25 | $53.25 | $48.75 | $48.75 | -8.45% | 1,000 |
| Sep 24, 2018 | $52.49 | $53.25 | $52.49 | $53.25 | +5.45% | 1,100 |
| Sep 17, 2018 | $48.40 | $50.50 | $48.30 | $50.50 | +7.33% | 700 |
| Sep 10, 2018 | $46.77 | $47.05 | $46.77 | $47.05 | +5.45% | 400 |
| Sep 4, 2018 | $46.04 | $46.04 | $44.62 | $44.62 | -4.35% | 1,300 |
| Aug 27, 2018 | $45.27 | $46.91 | $45.27 | $46.65 | +3.71% | 4,000 |
| Aug 20, 2018 | $40.28 | $44.98 | $40.28 | $44.98 | +11.67% | 500 |
| Aug 13, 2018 | $40.28 | $40.28 | $40.28 | $40.28 | 0.00% | 0 |
| Aug 6, 2018 | $39.70 | $40.28 | $39.70 | $40.28 | +1.33% | 4,600 |
| Jul 30, 2018 | $40.55 | $40.55 | $38.87 | $39.75 | -1.97% | 1,700 |
| Jul 23, 2018 | $40.55 | $40.55 | $40.55 | $40.55 | 0.00% | 0 |
| Jul 16, 2018 | $40.55 | $40.55 | $40.55 | $40.55 | 0.00% | 0 |
| Jul 9, 2018 | $39.65 | $40.90 | $39.65 | $40.55 | +2.27% | 500 |
| Jul 2, 2018 | $39.65 | $39.65 | $39.65 | $39.65 | 0.00% | 0 |
| Jun 25, 2018 | $38.73 | $39.80 | $38.73 | $39.65 | +2.38% | 300 |
| Jun 18, 2018 | $39.05 | $39.05 | $38.73 | $38.73 | +2.68% | 1,000 |
| Jun 11, 2018 | $37.72 | $37.72 | $37.72 | $37.72 | 0.00% | 0 |
| Jun 4, 2018 | $39.71 | $41.00 | $37.72 | $37.72 | -1.67% | 1,700 |
| May 29, 2018 | $36.50 | $38.36 | $36.50 | $38.36 | +5.10% | 1,600 |
| May 21, 2018 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 100 |
| May 14, 2018 | $33.05 | $36.50 | $33.05 | $36.50 | +10.44% | 300 |
| May 7, 2018 | $33.40 | $33.40 | $33.05 | $33.05 | -1.05% | 200 |
| Apr 30, 2018 | $33.49 | $33.49 | $33.40 | $33.40 | -6.57% | 1,100 |
| Apr 23, 2018 | $35.16 | $35.80 | $35.03 | $35.75 | +3.62% | 3,500 |
| Apr 16, 2018 | $34.50 | $34.50 | $34.50 | $34.50 | +0.61% | 100 |
| Apr 9, 2018 | $32.65 | $34.29 | $32.65 | $34.29 | +6.99% | 1,900 |
| Apr 2, 2018 | $32.05 | $32.05 | $32.05 | $32.05 | 0.00% | 0 |
| Mar 26, 2018 | $31.85 | $32.05 | $31.85 | $32.05 | +0.63% | 800 |
| Mar 19, 2018 | $29.82 | $31.85 | $29.82 | $31.85 | +6.81% | 200 |
| Mar 12, 2018 | $31.90 | $31.90 | $29.82 | $29.82 | -6.52% | 100 |
| Mar 5, 2018 | $33.40 | $33.40 | $31.90 | $31.90 | -4.49% | 1,100 |
| Feb 26, 2018 | $31.60 | $33.75 | $31.60 | $33.40 | +5.70% | 500 |
| Feb 20, 2018 | $31.60 | $31.60 | $31.60 | $31.60 | -1.13% | 200 |
| Feb 12, 2018 | $30.85 | $31.96 | $30.50 | $31.96 | +7.25% | 1,300 |
| Feb 5, 2018 | $31.45 | $31.45 | $29.59 | $29.80 | -6.87% | 5,000 |
| Jan 29, 2018 | $33.50 | $33.50 | $32.00 | $32.00 | -8.44% | 2,700 |
| Jan 22, 2018 | $33.95 | $34.95 | $33.95 | $34.95 | +2.95% | 600 |
| Jan 16, 2018 | $33.40 | $33.95 | $33.40 | $33.95 | +1.65% | 200 |
| Jan 8, 2018 | $34.33 | $34.33 | $33.40 | $33.40 | -2.71% | 1,500 |
| Jan 2, 2018 | $34.95 | $34.95 | $34.33 | $34.33 | -4.24% | 400 |
| Dec 26, 2017 | $34.06 | $35.85 | $34.06 | $35.85 | +5.63% | 1,100 |
| Dec 18, 2017 | $33.70 | $33.94 | $33.70 | $33.94 | +2.08% | 700 |
| Dec 11, 2017 | $27.79 | $33.25 | $27.79 | $33.25 | +19.65% | 2,000 |
| Dec 4, 2017 | $28.12 | $28.15 | $27.69 | $27.79 | -7.67% | 1,500 |
| Nov 27, 2017 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 0 |
| Nov 20, 2017 | $28.05 | $30.10 | $28.05 | $30.10 | +7.31% | 1,200 |
| Nov 13, 2017 | $27.40 | $28.05 | $27.40 | $28.05 | +3.89% | 800 |
| Nov 6, 2017 | $28.56 | $28.56 | $27.00 | $27.00 | -4.90% | 2,700 |
| Oct 30, 2017 | $30.35 | $30.35 | $28.39 | $28.39 | -5.84% | 1,500 |
| Oct 23, 2017 | $29.97 | $30.55 | $29.97 | $30.15 | +0.60% | 1,900 |
| Oct 16, 2017 | $26.90 | $29.97 | $26.90 | $29.97 | +10.59% | 200 |
| Oct 9, 2017 | $26.40 | $27.10 | $26.40 | $27.10 | -0.55% | 1,000 |
| Oct 2, 2017 | $26.50 | $27.25 | $26.50 | $27.25 | +2.83% | 3,400 |
| Sep 25, 2017 | $24.62 | $26.50 | $24.62 | $26.50 | +7.64% | 700 |
| Sep 18, 2017 | $24.75 | $24.75 | $24.62 | $24.62 | -0.53% | 100 |
| Sep 11, 2017 | $23.50 | $24.75 | $23.50 | $24.75 | +5.32% | 2,300 |
| Sep 5, 2017 | $21.64 | $23.74 | $21.64 | $23.50 | +8.60% | 200 |
| Aug 28, 2017 | $21.35 | $21.64 | $21.35 | $21.64 | +1.36% | 500 |
| Aug 21, 2017 | $20.70 | $21.35 | $20.70 | $21.35 | +3.14% | 200 |
| Aug 14, 2017 | $20.86 | $20.86 | $20.70 | $20.70 | 0.00% | 2,200 |
| Aug 7, 2017 | $20.91 | $20.96 | $20.70 | $20.70 | -2.08% | 1,200 |
| Jul 31, 2017 | $20.93 | $21.35 | $20.93 | $21.14 | +1.93% | 3,300 |
| Jul 24, 2017 | $16.81 | $20.74 | $16.81 | $20.74 | +23.38% | 4,700 |
| Jul 17, 2017 | $17.18 | $17.18 | $16.81 | $16.81 | +1.88% | 5,400 |
| Jul 10, 2017 | $16.50 | $16.50 | $16.50 | $16.50 | +5.43% | 1,300 |
| Jul 3, 2017 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Jun 26, 2017 | $15.53 | $15.65 | $15.53 | $15.65 | +0.77% | 800 |
| Jun 19, 2017 | $14.65 | $15.53 | $14.65 | $15.53 | +6.01% | 100 |
| Jun 12, 2017 | $14.65 | $14.65 | $14.65 | $14.65 | -2.33% | 400 |
| Jun 5, 2017 | $13.40 | $15.00 | $13.40 | $15.00 | +11.94% | 200 |
| May 30, 2017 | $12.05 | $13.40 | $12.05 | $13.40 | +5.10% | 1,000 |
| May 22, 2017 | $12.75 | $12.75 | $12.75 | $12.75 | 0.00% | 0 |
| May 15, 2017 | $12.70 | $12.75 | $12.70 | $12.75 | +0.39% | 200 |
| May 8, 2017 | $12.74 | $12.80 | $12.70 | $12.70 | -0.31% | 1,200 |
| May 1, 2017 | $12.95 | $13.41 | $12.74 | $12.74 | -0.39% | 1,100 |
| Apr 24, 2017 | $12.85 | $12.85 | $12.79 | $12.79 | +2.73% | 700 |
| Apr 17, 2017 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Apr 10, 2017 | $12.02 | $12.45 | $12.02 | $12.45 | +3.58% | 200 |
| Apr 3, 2017 | $12.35 | $12.35 | $12.02 | $12.02 | -2.67% | 1,600 |
| Mar 27, 2017 | $12.35 | $12.35 | $12.35 | $12.35 | 0.00% | 0 |
| Mar 20, 2017 | $12.05 | $12.35 | $12.05 | $12.35 | +7.86% | 1,400 |
| Mar 13, 2017 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Mar 6, 2017 | $11.15 | $11.45 | $11.15 | $11.45 | +2.69% | 200 |
| Feb 27, 2017 | $10.94 | $11.15 | $10.70 | $11.15 | +1.92% | 200 |
| Feb 21, 2017 | $10.75 | $10.94 | $10.75 | $10.94 | +2.72% | 200 |
| Feb 13, 2017 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Feb 6, 2017 | $10.65 | $10.65 | $10.65 | $10.65 | +0.95% | 200 |
| Jan 30, 2017 | $10.75 | $10.75 | $10.55 | $10.55 | -1.86% | 100 |
| Jan 23, 2017 | $10.50 | $10.80 | $10.50 | $10.75 | +2.38% | 900 |
| Jan 17, 2017 | $9.20 | $10.50 | $9.20 | $10.50 | +14.13% | 3,500 |
| Jan 9, 2017 | $9.20 | $9.25 | $9.05 | $9.20 | 0.00% | 5,300 |
| Jan 3, 2017 | $8.85 | $9.20 | $8.85 | $9.20 | +16.46% | 300 |
| Dec 27, 2016 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Dec 19, 2016 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Dec 12, 2016 | $8.00 | $8.00 | $7.90 | $7.90 | -1.25% | 2,900 |
| Dec 5, 2016 | $7.97 | $8.00 | $7.97 | $8.00 | +0.38% | 100 |
| Nov 28, 2016 | $7.00 | $7.97 | $7.00 | $7.97 | +11.94% | 1,000 |
| Nov 21, 2016 | $7.12 | $7.12 | $7.12 | $7.12 | 0.00% | 0 |
| Nov 14, 2016 | $7.30 | $7.30 | $7.12 | $7.12 | +4.71% | 300 |
| Nov 7, 2016 | $6.80 | $6.80 | $6.80 | $6.80 | – | 0 |
Seasonality
GMWKF 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 | 5.3% | -2.7% | -1.3% | 10.3% | 7.8% | 5.8% | 4.3% | 1.5% | 0.7% | 1.4% | 8.0% | 7.0% |
| Months up | 6 of 10 | 2 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -1.6% | -1.0% | 0.5% | 11.3% | 1.3% | 6.7% | -7.1% | -4.7% | -7.1% | -5.8% | ||
| 2025 | 6.2% | -2.7% | 4.4% | 7.0% | 6.7% | 4.1% | -0.4% | -4.6% | -6.0% | 6.1% | 24.2% | -3.9% |
| 2024 | 6.8% | -6.3% | 2.7% | -4.3% | 12.4% | 1.9% | -7.8% | 11.3% | -0.9% | 16.6% | 9.5% | 2.9% |
| 2023 | 11.2% | -0.9% | 4.0% | 2.4% | 2.1% | 13.1% | 8.8% | -4.7% | -5.5% | -9.2% | 14.3% | -9.3% |
| 2022 | -21.3% | -13.1% | 7.2% | -4.6% | -1.0% | -12.5% | 4.8% | 0.9% | -24.0% | 14.6% | 17.4% | 20.5% |
| 2021 | -3.3% | -2.8% | -5.5% | 13.0% | 10.0% | -5.7% | 0.0% | 5.6% | -15.0% | 2.5% | -15.7% | 14.3% |
| 2020 | 13.7% | -9.1% | -31.2% | 35.3% | 28.3% | 3.8% | 19.9% | -3.4% | 14.0% | 3.1% | -2.6% | 14.9% |
| 2019 | 9.8% | 5.3% | -3.7% | 32.1% | 9.6% | 9.9% | -12.9% | -1.7% | 10.0% | -2.7% | 30.2% | 6.4% |
| 2018 | -6.8% | -0.1% | -4.0% | 4.2% | 14.9% | 4.4% | 2.3% | 15.0% | 15.1% | -25.7% | -4.8% | -3.0% |
| 2017 | 38.4% | 3.7% | 12.9% | 6.2% | -5.8% | 32.2% | 35.0% | 1.1% | 26.5% | 14.2% | -0.5% | 20.5% |