Global Water Resources, Inc. (GWRS) stock
GWRSNasdaqWater SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 6/3011% above fair value
$7.74−0.07 (-0.90%)
Close on Oct 30, 2026Market cap $222.88MP/E 64.5Yield 3.88%
Price history
Global Water Resources share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.74
-0.90% on the day
52-week range
$6.55 – $10.50
-26.3% from the high
Change over 52 weeks
-21.1%
From $9.81 on Oct 30, 2025
Average volume
89,782
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $7.92 | $7.93 | $7.70 | $7.74 | -2.40% | 211,720 |
| Oct 19, 2026 | $7.99 | $7.99 | $7.64 | $7.93 | -0.75% | 177,068 |
| Oct 12, 2026 | $8.10 | $8.24 | $7.90 | $7.99 | -1.84% | 231,811 |
| Oct 5, 2026 | $8.10 | $8.28 | $7.98 | $8.14 | +0.12% | 211,769 |
| Sep 28, 2026 | $8.06 | $8.27 | $7.80 | $8.13 | +0.37% | 307,997 |
| Sep 21, 2026 | $8.51 | $8.54 | $7.78 | $8.10 | -4.71% | 458,389 |
| Sep 14, 2026 | $8.66 | $8.84 | $8.32 | $8.50 | -2.41% | 508,967 |
| Sep 8, 2026 | $8.90 | $9.00 | $8.65 | $8.71 | -2.13% | 278,171 |
| Aug 31, 2026 | $9.09 | $9.41 | $8.78 | $8.90 | -2.52% | 374,070 |
| Aug 24, 2026 | $9.28 | $9.58 | $9.05 | $9.13 | +2.82% | 639,940 |
| Aug 17, 2026 | $8.57 | $8.99 | $8.45 | $8.88 | +3.26% | 481,928 |
| Aug 10, 2026 | $7.60 | $8.98 | $7.36 | $8.60 | +13.16% | 984,078 |
| Aug 3, 2026 | $7.22 | $7.67 | $7.17 | $7.60 | +6.15% | 304,061 |
| Jul 27, 2026 | $7.37 | $7.68 | $7.11 | $7.16 | -2.72% | 355,980 |
| Jul 20, 2026 | $7.09 | $7.37 | $6.92 | $7.36 | +4.10% | 460,114 |
| Jul 13, 2026 | $7.03 | $7.37 | $6.98 | $7.07 | +0.86% | 530,537 |
| Jul 6, 2026 | $7.17 | $7.20 | $6.80 | $7.01 | -2.64% | 369,204 |
| Jun 29, 2026 | $7.26 | $7.37 | $7.07 | $7.20 | -0.83% | 410,768 |
| Jun 22, 2026 | $7.09 | $7.47 | $6.82 | $7.26 | +2.40% | 1,212,180 |
| Jun 15, 2026 | $7.03 | $7.15 | $6.69 | $7.09 | +0.85% | 551,289 |
| Jun 8, 2026 | $7.26 | $7.27 | $6.94 | $7.03 | -2.90% | 558,114 |
| Jun 1, 2026 | $7.48 | $7.62 | $7.02 | $7.24 | -0.69% | 728,545 |
| May 26, 2026 | $7.36 | $7.76 | $7.27 | $7.29 | +0.97% | 605,228 |
| May 18, 2026 | $6.76 | $7.24 | $6.74 | $7.22 | +7.76% | 661,534 |
| May 11, 2026 | $7.11 | $7.18 | $6.55 | $6.70 | -5.23% | 579,443 |
| May 4, 2026 | $7.11 | $7.22 | $6.96 | $7.07 | -0.56% | 365,614 |
| Apr 27, 2026 | $7.45 | $7.54 | $7.07 | $7.11 | -4.56% | 322,065 |
| Apr 20, 2026 | $7.69 | $7.82 | $7.26 | $7.45 | -3.50% | 278,127 |
| Apr 13, 2026 | $7.76 | $7.81 | $7.61 | $7.72 | -1.28% | 225,782 |
| Apr 6, 2026 | $7.80 | $7.87 | $7.48 | $7.82 | -0.26% | 352,494 |
| Mar 30, 2026 | $7.37 | $7.85 | $7.33 | $7.84 | +6.38% | 271,454 |
| Mar 23, 2026 | $7.58 | $7.65 | $7.25 | $7.37 | -1.47% | 320,732 |
| Mar 16, 2026 | $7.52 | $7.78 | $7.25 | $7.48 | +1.63% | 976,579 |
| Mar 9, 2026 | $8.03 | $8.03 | $7.12 | $7.36 | -9.69% | 650,900 |
| Mar 2, 2026 | $9.15 | $9.29 | $7.67 | $8.15 | -11.03% | 494,327 |
| Feb 23, 2026 | $8.91 | $9.30 | $8.79 | $9.16 | +2.69% | 140,560 |
| Feb 17, 2026 | $9.18 | $9.23 | $8.70 | $8.92 | -2.94% | 310,365 |
| Feb 9, 2026 | $8.83 | $9.31 | $8.75 | $9.19 | +4.08% | 352,528 |
| Feb 2, 2026 | $8.65 | $8.91 | $8.57 | $8.83 | +1.85% | 275,049 |
| Jan 26, 2026 | $8.66 | $8.76 | $8.51 | $8.67 | +0.58% | 297,648 |
| Jan 20, 2026 | $8.72 | $8.85 | $8.57 | $8.62 | -2.60% | 146,297 |
| Jan 12, 2026 | $8.45 | $8.96 | $8.42 | $8.85 | +4.12% | 232,918 |
| Jan 5, 2026 | $8.44 | $8.67 | $8.32 | $8.50 | +0.83% | 393,282 |
| Dec 29, 2025 | $8.52 | $8.59 | $8.36 | $8.43 | -1.52% | 309,012 |
| Dec 22, 2025 | $8.50 | $8.71 | $8.38 | $8.56 | +1.30% | 331,126 |
| Dec 15, 2025 | $8.54 | $8.77 | $8.30 | $8.45 | -0.24% | 500,062 |
| Dec 8, 2025 | $8.68 | $8.75 | $8.34 | $8.47 | -2.42% | 641,071 |
| Dec 1, 2025 | $8.54 | $8.91 | $8.38 | $8.68 | +1.28% | 478,451 |
| Nov 24, 2025 | $8.44 | $8.65 | $8.30 | $8.57 | +1.90% | 216,155 |
| Nov 17, 2025 | $9.00 | $9.00 | $8.28 | $8.41 | -5.61% | 585,218 |
| Nov 10, 2025 | $10.05 | $10.16 | $8.88 | $8.91 | -10.90% | 413,835 |
| Nov 3, 2025 | $10.00 | $10.50 | $9.82 | $10.00 | +0.81% | 349,829 |
| Oct 27, 2025 | $10.54 | $10.56 | $9.65 | $9.92 | -5.88% | 306,411 |
| Oct 20, 2025 | $10.24 | $10.68 | $10.24 | $10.54 | +3.03% | 300,369 |
| Oct 13, 2025 | $10.43 | $11.07 | $10.22 | $10.23 | -1.35% | 422,105 |
| Oct 6, 2025 | $10.04 | $11.17 | $9.98 | $10.37 | +3.29% | 934,805 |
| Sep 29, 2025 | $10.14 | $10.33 | $9.86 | $10.04 | -0.79% | 237,127 |
| Sep 22, 2025 | $9.98 | $10.20 | $9.91 | $10.12 | +1.30% | 298,154 |
| Sep 15, 2025 | $9.88 | $10.10 | $9.68 | $9.99 | +1.32% | 389,304 |
| Sep 8, 2025 | $9.78 | $9.94 | $9.64 | $9.86 | +0.77% | 187,568 |
| Sep 2, 2025 | $9.63 | $9.80 | $9.27 | $9.79 | +1.29% | 184,780 |
| Aug 25, 2025 | $10.00 | $10.00 | $9.63 | $9.66 | -3.69% | 159,622 |
| Aug 18, 2025 | $9.90 | $10.10 | $9.65 | $10.03 | +1.72% | 287,100 |
| Aug 11, 2025 | $9.82 | $10.42 | $9.71 | $9.86 | +0.31% | 333,331 |
| Aug 4, 2025 | $9.63 | $9.99 | $9.56 | $9.83 | +2.18% | 238,894 |
| Jul 28, 2025 | $10.14 | $10.19 | $9.47 | $9.62 | -5.41% | 438,553 |
| Jul 21, 2025 | $10.20 | $10.46 | $10.08 | $10.17 | +0.30% | 286,882 |
| Jul 14, 2025 | $10.44 | $10.61 | $10.05 | $10.14 | -2.69% | 349,533 |
| Jul 7, 2025 | $10.19 | $11.05 | $10.09 | $10.42 | +2.56% | 267,313 |
| Jun 30, 2025 | $10.16 | $10.59 | $10.05 | $10.16 | -0.29% | 147,091 |
| Jun 23, 2025 | $10.24 | $10.79 | $10.14 | $10.19 | -1.45% | 295,546 |
| Jun 16, 2025 | $10.44 | $10.60 | $10.27 | $10.34 | -0.29% | 272,359 |
| Jun 9, 2025 | $10.24 | $10.95 | $10.02 | $10.37 | +1.87% | 263,018 |
| Jun 2, 2025 | $10.10 | $10.24 | $9.97 | $10.18 | +0.30% | 155,312 |
| May 26, 2025 | $10.15 | $10.35 | $9.95 | $10.15 | -1.93% | 213,274 |
| May 19, 2025 | $10.40 | $10.53 | $9.97 | $10.35 | -0.67% | 199,408 |
| May 12, 2025 | $10.52 | $10.52 | $10.01 | $10.42 | +0.10% | 161,998 |
| May 5, 2025 | $10.44 | $10.50 | $10.15 | $10.41 | -1.33% | 191,649 |
| Apr 28, 2025 | $10.35 | $10.58 | $10.23 | $10.55 | +1.93% | 246,994 |
| Apr 21, 2025 | $10.08 | $10.48 | $10.03 | $10.35 | +1.77% | 385,998 |
| Apr 14, 2025 | $10.17 | $10.46 | $10.04 | $10.17 | 0.00% | 157,694 |
| Apr 7, 2025 | $9.60 | $10.40 | $9.37 | $10.17 | +4.09% | 431,432 |
| Mar 31, 2025 | $10.27 | $10.72 | $9.64 | $9.77 | -4.96% | 351,648 |
| Mar 24, 2025 | $10.98 | $11.21 | $9.79 | $10.28 | -7.64% | 392,464 |
| Mar 17, 2025 | $11.30 | $11.39 | $10.98 | $11.13 | -1.46% | 134,508 |
| Mar 10, 2025 | $11.60 | $11.78 | $11.24 | $11.30 | -2.04% | 105,719 |
| Mar 3, 2025 | $11.47 | $11.84 | $11.21 | $11.53 | +0.44% | 165,263 |
| Feb 24, 2025 | $11.19 | $11.56 | $11.19 | $11.48 | +3.05% | 118,918 |
| Feb 18, 2025 | $11.25 | $11.49 | $11.13 | $11.14 | -1.07% | 102,040 |
| Feb 10, 2025 | $11.35 | $11.49 | $11.05 | $11.26 | -0.62% | 122,716 |
| Feb 3, 2025 | $11.31 | $11.74 | $11.20 | $11.33 | -1.48% | 169,714 |
| Jan 27, 2025 | $12.02 | $12.19 | $11.47 | $11.50 | -4.33% | 141,283 |
| Jan 21, 2025 | $12.00 | $12.32 | $11.60 | $12.02 | +0.50% | 106,816 |
| Jan 13, 2025 | $11.14 | $11.98 | $11.05 | $11.96 | +7.55% | 149,905 |
| Jan 6, 2025 | $11.63 | $11.77 | $11.05 | $11.12 | -3.72% | 191,479 |
| Dec 30, 2024 | $11.45 | $11.68 | $11.33 | $11.55 | +0.61% | 115,256 |
| Dec 23, 2024 | $11.73 | $11.80 | $11.24 | $11.48 | -1.80% | 126,580 |
| Dec 16, 2024 | $12.57 | $12.57 | $11.60 | $11.69 | -6.41% | 251,802 |
| Dec 9, 2024 | $12.78 | $12.78 | $12.13 | $12.49 | -1.96% | 214,048 |
| Dec 2, 2024 | $13.35 | $13.35 | $12.57 | $12.74 | -4.93% | 137,154 |
| Nov 25, 2024 | $13.38 | $13.68 | $12.94 | $13.40 | +0.68% | 83,421 |
| Nov 18, 2024 | $12.77 | $13.37 | $12.69 | $13.31 | +5.72% | 104,505 |
| Nov 11, 2024 | $13.47 | $13.55 | $12.53 | $12.59 | -6.53% | 116,309 |
| Nov 4, 2024 | $12.47 | $13.98 | $12.32 | $13.47 | +8.63% | 156,410 |
| Oct 28, 2024 | $12.26 | $12.69 | $12.25 | $12.40 | +1.89% | 82,457 |
| Oct 21, 2024 | $13.24 | $13.28 | $12.17 | $12.17 | -8.08% | 66,045 |
| Oct 14, 2024 | $12.22 | $13.30 | $12.22 | $13.24 | +8.61% | 144,568 |
| Oct 7, 2024 | $12.29 | $12.40 | $12.00 | $12.19 | -0.89% | 66,836 |
| Sep 30, 2024 | $12.59 | $12.60 | $12.08 | $12.30 | -2.38% | 63,240 |
| Sep 23, 2024 | $12.82 | $13.00 | $12.35 | $12.60 | -1.10% | 102,132 |
| Sep 16, 2024 | $13.06 | $13.25 | $12.66 | $12.74 | -2.60% | 215,641 |
| Sep 9, 2024 | $12.66 | $13.14 | $12.10 | $13.08 | +2.59% | 131,713 |
| Sep 3, 2024 | $12.62 | $12.86 | $12.00 | $12.75 | +0.47% | 100,554 |
| Aug 26, 2024 | $12.22 | $12.80 | $12.00 | $12.69 | +3.76% | 143,460 |
| Aug 19, 2024 | $11.92 | $12.29 | $11.82 | $12.23 | +2.86% | 94,030 |
| Aug 12, 2024 | $12.05 | $12.14 | $11.41 | $11.89 | -0.59% | 100,859 |
| Aug 5, 2024 | $12.25 | $12.29 | $11.72 | $11.96 | -3.78% | 110,474 |
| Jul 29, 2024 | $13.29 | $13.29 | $12.43 | $12.43 | -6.54% | 122,279 |
| Jul 22, 2024 | $12.84 | $13.35 | $12.75 | $13.30 | +4.31% | 135,029 |
| Jul 15, 2024 | $12.50 | $13.20 | $12.22 | $12.75 | +2.49% | 167,894 |
| Jul 8, 2024 | $11.95 | $12.48 | $11.75 | $12.44 | +4.89% | 132,351 |
| Jul 1, 2024 | $12.14 | $12.43 | $11.76 | $11.86 | -1.98% | 100,070 |
| Jun 24, 2024 | $12.12 | $12.39 | $12.00 | $12.10 | +0.83% | 146,027 |
| Jun 17, 2024 | $12.03 | $12.21 | $12.00 | $12.00 | -1.23% | 88,953 |
| Jun 10, 2024 | $12.20 | $12.80 | $12.03 | $12.15 | -0.57% | 97,502 |
| Jun 3, 2024 | $12.97 | $13.08 | $12.22 | $12.22 | -5.42% | 82,049 |
| May 28, 2024 | $12.55 | $12.97 | $12.40 | $12.92 | +3.61% | 77,865 |
| May 20, 2024 | $13.22 | $13.31 | $12.31 | $12.47 | -5.46% | 84,905 |
| May 13, 2024 | $12.36 | $13.35 | $12.36 | $13.19 | +5.27% | 148,784 |
| May 6, 2024 | $12.86 | $12.97 | $12.50 | $12.53 | -1.80% | 90,543 |
| Apr 29, 2024 | $12.47 | $12.93 | $12.20 | $12.76 | +4.68% | 101,970 |
| Apr 22, 2024 | $12.50 | $12.50 | $12.01 | $12.19 | -2.01% | 78,492 |
| Apr 15, 2024 | $12.30 | $12.49 | $11.97 | $12.44 | +1.97% | 119,597 |
| Apr 8, 2024 | $12.61 | $12.93 | $12.20 | $12.20 | -2.79% | 93,615 |
| Apr 1, 2024 | $12.97 | $13.05 | $12.50 | $12.55 | -2.26% | 127,968 |
| Mar 25, 2024 | $12.26 | $13.14 | $12.26 | $12.84 | +5.16% | 123,148 |
| Mar 18, 2024 | $12.97 | $12.97 | $12.20 | $12.21 | -3.71% | 108,339 |
| Mar 11, 2024 | $13.00 | $13.18 | $12.16 | $12.68 | -3.21% | 226,019 |
| Mar 4, 2024 | $13.00 | $13.42 | $12.25 | $13.10 | +1.00% | 167,366 |
| Feb 26, 2024 | $12.58 | $13.00 | $12.35 | $12.97 | +3.02% | 128,580 |
| Feb 20, 2024 | $12.53 | $12.75 | $12.21 | $12.59 | +0.72% | 66,877 |
| Feb 12, 2024 | $12.78 | $12.91 | $12.00 | $12.50 | -2.50% | 153,592 |
| Feb 5, 2024 | $11.99 | $13.06 | $11.97 | $12.82 | +6.39% | 134,365 |
| Jan 29, 2024 | $12.17 | $12.49 | $11.97 | $12.05 | -0.82% | 81,437 |
| Jan 22, 2024 | $12.57 | $12.66 | $11.97 | $12.15 | +0.08% | 86,873 |
| Jan 16, 2024 | $12.75 | $12.82 | $11.84 | $12.14 | -3.19% | 94,283 |
| Jan 8, 2024 | $12.57 | $12.68 | $12.13 | $12.54 | -1.03% | 100,777 |
| Jan 2, 2024 | $13.12 | $13.25 | $12.56 | $12.67 | -3.13% | 139,221 |
| Dec 26, 2023 | $13.06 | $13.40 | $12.75 | $13.08 | +0.62% | 79,027 |
| Dec 18, 2023 | $13.10 | $13.10 | $12.60 | $13.00 | +0.23% | 153,495 |
| Dec 11, 2023 | $12.49 | $13.38 | $12.25 | $12.97 | +3.93% | 417,428 |
| Dec 4, 2023 | $12.21 | $12.74 | $11.85 | $12.48 | +2.46% | 155,694 |
| Nov 27, 2023 | $11.85 | $12.37 | $11.65 | $12.18 | +2.35% | 106,760 |
| Nov 20, 2023 | $12.03 | $12.03 | $11.12 | $11.90 | -0.42% | 62,682 |
| Nov 13, 2023 | $10.73 | $12.32 | $10.73 | $11.95 | +11.37% | 133,037 |
| Nov 6, 2023 | $10.72 | $10.82 | $9.60 | $10.73 | -0.19% | 91,561 |
| Oct 30, 2023 | $9.92 | $11.20 | $9.80 | $10.75 | +7.82% | 119,758 |
| Oct 23, 2023 | $9.59 | $10.31 | $9.34 | $9.97 | +4.62% | 89,798 |
| Oct 16, 2023 | $10.15 | $10.31 | $9.39 | $9.53 | -6.11% | 83,665 |
| Oct 9, 2023 | $9.85 | $10.27 | $9.42 | $10.15 | +2.63% | 98,396 |
| Oct 2, 2023 | $9.75 | $9.99 | $9.35 | $9.89 | +1.44% | 167,681 |
| Sep 25, 2023 | $10.08 | $10.30 | $9.75 | $9.75 | -4.04% | 131,755 |
| Sep 18, 2023 | $10.88 | $11.08 | $9.78 | $10.16 | -6.62% | 96,726 |
| Sep 11, 2023 | $10.99 | $11.26 | $10.73 | $10.88 | -0.37% | 107,305 |
| Sep 5, 2023 | $11.37 | $11.47 | $10.82 | $10.92 | -3.79% | 100,293 |
| Aug 28, 2023 | $11.18 | $11.53 | $11.10 | $11.35 | +1.16% | 90,441 |
| Aug 21, 2023 | $11.26 | $11.62 | $11.00 | $11.22 | -0.18% | 91,246 |
| Aug 14, 2023 | $11.85 | $12.13 | $10.84 | $11.24 | -4.58% | 346,514 |
| Aug 7, 2023 | $12.47 | $12.74 | $11.72 | $11.78 | -5.68% | 115,481 |
| Jul 31, 2023 | $12.90 | $12.94 | $12.45 | $12.49 | -3.33% | 124,986 |
| Jul 24, 2023 | $13.01 | $13.21 | $12.58 | $12.92 | -0.69% | 226,760 |
| Jul 17, 2023 | $13.09 | $13.43 | $12.71 | $13.01 | -0.84% | 152,160 |
| Jul 10, 2023 | $12.75 | $13.31 | $12.67 | $13.12 | +3.39% | 98,946 |
| Jul 3, 2023 | $12.68 | $12.98 | $12.45 | $12.69 | +0.08% | 110,540 |
| Jun 26, 2023 | $12.94 | $13.06 | $12.50 | $12.68 | -2.16% | 169,305 |
| Jun 20, 2023 | $12.42 | $13.33 | $12.36 | $12.96 | +4.35% | 511,643 |
| Jun 12, 2023 | $12.43 | $12.69 | $12.08 | $12.42 | +2.90% | 223,721 |
| Jun 5, 2023 | $12.30 | $12.39 | $11.91 | $12.07 | -0.49% | 146,113 |
| May 30, 2023 | $11.33 | $12.22 | $11.15 | $12.13 | +6.68% | 113,984 |
| May 22, 2023 | $11.99 | $11.99 | $11.28 | $11.37 | -5.17% | 87,338 |
| May 15, 2023 | $11.15 | $11.99 | $10.89 | $11.99 | +7.82% | 113,900 |
| May 8, 2023 | $11.02 | $11.38 | $10.89 | $11.12 | +1.55% | 90,448 |
| May 1, 2023 | $11.15 | $11.20 | $10.65 | $10.95 | -0.18% | 130,047 |
| Apr 24, 2023 | $11.20 | $11.24 | $10.44 | $10.97 | -2.49% | 166,451 |
| Apr 17, 2023 | $12.25 | $12.28 | $11.25 | $11.25 | -7.64% | 104,330 |
| Apr 10, 2023 | $12.25 | $12.77 | $12.12 | $12.18 | -0.98% | 66,787 |
| Apr 3, 2023 | $12.37 | $12.52 | $12.14 | $12.30 | -1.05% | 54,000 |
| Mar 27, 2023 | $12.39 | $12.64 | $12.23 | $12.43 | +0.89% | 70,277 |
| Mar 20, 2023 | $12.78 | $12.98 | $12.01 | $12.32 | -3.14% | 112,385 |
| Mar 13, 2023 | $12.13 | $12.81 | $12.10 | $12.72 | +4.26% | 145,724 |
| Mar 6, 2023 | $12.53 | $12.88 | $12.15 | $12.20 | -3.17% | 112,574 |
| Feb 27, 2023 | $13.21 | $13.44 | $12.02 | $12.60 | -3.52% | 150,089 |
| Feb 21, 2023 | $13.99 | $14.16 | $13.00 | $13.06 | -7.77% | 103,690 |
| Feb 13, 2023 | $14.57 | $14.80 | $14.10 | $14.16 | +1.22% | 161,187 |
| Feb 6, 2023 | $14.81 | $14.90 | $13.96 | $13.99 | -5.47% | 78,309 |
| Jan 30, 2023 | $14.32 | $14.95 | $14.05 | $14.80 | +3.79% | 138,222 |
| Jan 23, 2023 | $14.24 | $14.38 | $13.08 | $14.26 | +0.07% | 101,858 |
| Jan 17, 2023 | $14.41 | $14.50 | $13.95 | $14.25 | -0.97% | 56,567 |
| Jan 9, 2023 | $14.50 | $14.50 | $13.77 | $14.39 | -0.55% | 137,090 |
| Jan 3, 2023 | $13.49 | $14.51 | $13.30 | $14.47 | +8.96% | 99,275 |
| Dec 27, 2022 | $13.50 | $13.63 | $13.00 | $13.28 | -1.19% | 86,543 |
| Dec 19, 2022 | $13.68 | $13.77 | $12.78 | $13.44 | -2.68% | 100,370 |
| Dec 12, 2022 | $13.52 | $13.90 | $12.83 | $13.81 | -0.36% | 451,547 |
| Dec 5, 2022 | $12.63 | $14.21 | $12.63 | $13.86 | +9.48% | 138,433 |
| Nov 28, 2022 | $12.60 | $12.83 | $12.04 | $12.66 | +0.16% | 110,645 |
| Nov 21, 2022 | $12.89 | $13.20 | $12.60 | $12.64 | -2.54% | 63,267 |
| Nov 14, 2022 | $12.92 | $13.11 | $12.50 | $12.97 | +0.78% | 103,062 |
| Nov 7, 2022 | $12.74 | $13.23 | $12.11 | $12.87 | +1.58% | 83,956 |
| Oct 31, 2022 | $12.94 | $12.96 | $11.95 | $12.67 | -1.78% | 99,534 |
| Oct 24, 2022 | $11.64 | $12.90 | $11.55 | $12.90 | +10.82% | 156,342 |
| Oct 17, 2022 | $11.88 | $12.11 | $11.51 | $11.64 | -0.09% | 95,298 |
| Oct 10, 2022 | $11.07 | $11.89 | $10.61 | $11.65 | +5.91% | 148,259 |
| Oct 3, 2022 | $11.74 | $12.59 | $10.95 | $11.00 | -6.22% | 129,202 |
| Sep 26, 2022 | $12.27 | $12.60 | $11.73 | $11.73 | -5.25% | 181,615 |
| Sep 19, 2022 | $12.99 | $13.60 | $12.18 | $12.38 | -4.70% | 214,257 |
| Sep 12, 2022 | $14.02 | $14.80 | $12.97 | $12.99 | -7.54% | 224,015 |
| Sep 6, 2022 | $13.75 | $14.21 | $13.45 | $14.05 | +2.55% | 94,977 |
| Aug 29, 2022 | $13.81 | $14.09 | $13.42 | $13.70 | -0.65% | 111,591 |
| Aug 22, 2022 | $14.38 | $14.39 | $13.67 | $13.79 | -3.57% | 87,328 |
| Aug 15, 2022 | $14.50 | $14.59 | $14.15 | $14.30 | -0.90% | 74,230 |
| Aug 8, 2022 | $14.42 | $15.00 | $14.25 | $14.43 | +0.63% | 114,835 |
| Aug 1, 2022 | $13.21 | $14.42 | $13.21 | $14.34 | +8.39% | 126,266 |
| Jul 25, 2022 | $13.83 | $13.94 | $13.00 | $13.23 | -3.85% | 133,787 |
| Jul 18, 2022 | $13.81 | $13.96 | $13.47 | $13.76 | -0.22% | 65,254 |
| Jul 11, 2022 | $13.67 | $13.82 | $13.25 | $13.79 | +0.95% | 59,800 |
| Jul 5, 2022 | $13.54 | $13.85 | $13.27 | $13.66 | 0.00% | 60,661 |
| Jun 27, 2022 | $14.18 | $14.20 | $12.94 | $13.66 | -3.05% | 111,785 |
| Jun 21, 2022 | $12.99 | $14.18 | $12.85 | $14.09 | +8.89% | 106,189 |
| Jun 13, 2022 | $13.80 | $13.92 | $12.54 | $12.94 | -7.17% | 245,880 |
| Jun 6, 2022 | $14.11 | $14.30 | $13.76 | $13.94 | -0.14% | 66,918 |
| May 31, 2022 | $14.28 | $14.59 | $13.95 | $13.96 | -2.99% | 66,706 |
| May 23, 2022 | $13.36 | $14.40 | $13.36 | $14.39 | +8.11% | 72,822 |
| May 16, 2022 | $13.44 | $13.74 | $13.14 | $13.31 | -1.77% | 105,263 |
| May 9, 2022 | $13.87 | $14.22 | $13.27 | $13.55 | -2.66% | 131,165 |
| May 2, 2022 | $14.30 | $14.73 | $13.64 | $13.92 | -2.79% | 99,054 |
| Apr 25, 2022 | $15.82 | $15.82 | $14.23 | $14.32 | -10.05% | 156,095 |
| Apr 18, 2022 | $15.50 | $16.35 | $15.50 | $15.92 | +2.64% | 98,476 |
| Apr 11, 2022 | $17.04 | $17.04 | $15.51 | $15.51 | -8.87% | 106,371 |
| Apr 4, 2022 | $17.31 | $17.31 | $16.33 | $17.02 | -1.50% | 113,252 |
| Mar 28, 2022 | $16.15 | $17.35 | $15.95 | $17.28 | +7.80% | 116,645 |
| Mar 21, 2022 | $16.04 | $16.38 | $15.73 | $16.03 | +2.10% | 113,437 |
| Mar 14, 2022 | $16.13 | $16.77 | $15.61 | $15.70 | -1.81% | 199,391 |
| Mar 7, 2022 | $15.68 | $16.30 | $15.57 | $15.99 | +2.17% | 80,817 |
| Feb 28, 2022 | $15.39 | $15.78 | $15.03 | $15.65 | +2.02% | 90,391 |
| Feb 22, 2022 | $15.18 | $15.39 | $14.97 | $15.34 | +1.05% | 52,655 |
| Feb 14, 2022 | $15.25 | $15.44 | $15.01 | $15.18 | +0.07% | 120,158 |
| Feb 7, 2022 | $15.75 | $15.82 | $15.06 | $15.17 | -3.87% | 97,177 |
| Jan 31, 2022 | $14.82 | $15.79 | $14.82 | $15.78 | +5.76% | 107,892 |
| Jan 24, 2022 | $14.82 | $15.47 | $14.53 | $14.92 | -0.33% | 108,974 |
| Jan 18, 2022 | $15.66 | $15.96 | $14.38 | $14.97 | -4.95% | 124,384 |
| Jan 10, 2022 | $16.27 | $16.59 | $15.46 | $15.75 | -3.43% | 146,530 |
| Jan 3, 2022 | $17.11 | $17.27 | $16.26 | $16.31 | -4.62% | 81,366 |
| Dec 27, 2021 | $17.02 | $17.25 | $16.46 | $17.10 | +0.53% | 104,890 |
| Dec 20, 2021 | $16.51 | $17.12 | $15.76 | $17.01 | +1.80% | 167,497 |
| Dec 13, 2021 | $17.25 | $17.75 | $15.75 | $16.71 | -3.13% | 374,605 |
| Dec 6, 2021 | $17.95 | $18.00 | $17.25 | $17.25 | -2.60% | 111,698 |
| Nov 29, 2021 | $18.50 | $18.76 | $17.15 | $17.71 | -3.75% | 124,850 |
| Nov 22, 2021 | $19.08 | $19.24 | $18.40 | $18.40 | -2.59% | 66,062 |
| Nov 15, 2021 | $18.63 | $19.11 | $18.25 | $18.89 | +2.11% | 135,780 |
| Nov 8, 2021 | $19.00 | $19.15 | $18.25 | $18.50 | -2.63% | 185,443 |
| Nov 1, 2021 | $18.96 | $19.20 | $18.64 | $19.00 | +0.42% | 117,910 |
| Oct 25, 2021 | $19.00 | $19.22 | $18.51 | $18.92 | -0.53% | 78,025 |
| Oct 18, 2021 | $17.57 | $19.25 | $17.55 | $19.02 | +8.81% | 88,308 |
| Oct 11, 2021 | $19.25 | $19.25 | $17.47 | $17.48 | -9.52% | 146,548 |
| Oct 4, 2021 | $19.27 | $19.98 | $18.84 | $19.32 | +0.26% | 127,621 |
| Sep 27, 2021 | $18.82 | $19.51 | $18.24 | $19.27 | +2.23% | 101,664 |
| Sep 20, 2021 | $18.60 | $19.38 | $17.78 | $18.85 | +0.43% | 153,271 |
| Sep 13, 2021 | $20.05 | $20.05 | $18.65 | $18.77 | -5.68% | 221,709 |
| Sep 7, 2021 | $20.51 | $20.76 | $19.85 | $19.90 | -2.64% | 88,558 |
| Aug 30, 2021 | $20.00 | $20.47 | $19.50 | $20.44 | +2.25% | 133,929 |
| Aug 23, 2021 | $19.41 | $20.27 | $19.10 | $19.99 | +3.74% | 187,879 |
| Aug 16, 2021 | $20.92 | $21.25 | $18.59 | $19.27 | -5.68% | 174,921 |
| Aug 9, 2021 | $17.75 | $20.82 | $17.44 | $20.43 | +15.10% | 388,639 |
| Aug 2, 2021 | $17.69 | $17.99 | $17.25 | $17.75 | +0.74% | 58,911 |
| Jul 26, 2021 | $17.84 | $18.49 | $17.35 | $17.62 | -1.07% | 80,059 |
| Jul 19, 2021 | $16.80 | $18.18 | $16.80 | $17.81 | +5.32% | 134,807 |
| Jul 12, 2021 | $17.42 | $17.58 | $16.78 | $16.91 | -2.93% | 78,177 |
| Jul 6, 2021 | $17.73 | $17.73 | $16.90 | $17.42 | -1.14% | 56,891 |
| Jun 28, 2021 | $16.73 | $17.71 | $16.65 | $17.62 | +5.76% | 142,206 |
| Jun 21, 2021 | $17.25 | $17.25 | $16.20 | $16.66 | -2.12% | 328,661 |
| Jun 14, 2021 | $16.88 | $17.37 | $16.72 | $17.02 | +1.49% | 152,118 |
| Jun 7, 2021 | $17.71 | $17.79 | $16.70 | $16.77 | -4.72% | 99,145 |
| Jun 1, 2021 | $17.10 | $17.83 | $16.92 | $17.60 | +3.04% | 62,086 |
| May 24, 2021 | $17.32 | $17.32 | $16.56 | $17.08 | -0.93% | 86,624 |
| May 17, 2021 | $16.88 | $17.47 | $16.35 | $17.24 | +1.29% | 79,872 |
| May 10, 2021 | $16.68 | $17.21 | $15.81 | $17.02 | +2.65% | 204,067 |
| May 3, 2021 | $17.19 | $17.43 | $16.33 | $16.58 | -2.76% | 92,019 |
| Apr 26, 2021 | $17.50 | $17.76 | $16.58 | $17.05 | -2.35% | 90,552 |
| Apr 19, 2021 | $17.59 | $17.59 | $16.54 | $17.46 | -0.96% | 110,748 |
| Apr 12, 2021 | $17.01 | $18.15 | $16.58 | $17.63 | +3.46% | 92,227 |
| Apr 5, 2021 | $16.73 | $17.22 | $16.37 | $17.04 | +3.15% | 105,906 |
| Mar 29, 2021 | $16.65 | $16.77 | $16.15 | $16.52 | -0.78% | 101,539 |
| Mar 22, 2021 | $17.32 | $17.32 | $16.07 | $16.65 | -3.76% | 333,843 |
| Mar 15, 2021 | $18.00 | $18.00 | $17.14 | $17.30 | -3.84% | 273,501 |
| Mar 8, 2021 | $16.94 | $18.13 | $16.70 | $17.99 | +6.77% | 122,385 |
| Mar 1, 2021 | $17.68 | $18.07 | $16.09 | $16.85 | -2.77% | 201,861 |
| Feb 22, 2021 | $17.07 | $17.75 | $16.61 | $17.33 | +1.94% | 136,348 |
| Feb 16, 2021 | $17.32 | $17.46 | $16.25 | $17.00 | -1.16% | 103,308 |
| Feb 8, 2021 | $16.99 | $18.01 | $16.80 | $17.20 | +2.32% | 206,436 |
| Feb 1, 2021 | $16.15 | $16.98 | $15.97 | $16.81 | +4.60% | 126,587 |
| Jan 25, 2021 | $16.68 | $16.87 | $15.29 | $16.07 | -3.37% | 168,384 |
| Jan 19, 2021 | $16.80 | $16.98 | $16.22 | $16.63 | +0.73% | 285,026 |
| Jan 11, 2021 | $16.89 | $16.99 | $16.03 | $16.51 | -2.19% | 104,106 |
| Jan 4, 2021 | $14.67 | $17.28 | $14.41 | $16.88 | +17.14% | 200,871 |
| Dec 28, 2020 | $14.75 | $16.20 | $14.38 | $14.41 | -1.03% | 139,478 |
| Dec 21, 2020 | $14.68 | $15.09 | $14.31 | $14.56 | -2.74% | 71,580 |
| Dec 14, 2020 | $14.54 | $15.34 | $14.36 | $14.97 | +3.10% | 205,437 |
| Dec 7, 2020 | $14.52 | $15.34 | $13.97 | $14.52 | -0.48% | 144,889 |
| Nov 30, 2020 | $13.13 | $14.66 | $12.88 | $14.59 | +11.46% | 132,020 |
| Nov 23, 2020 | $12.63 | $13.43 | $12.56 | $13.09 | +4.47% | 75,570 |
| Nov 16, 2020 | $12.30 | $12.70 | $12.14 | $12.53 | +2.70% | 97,502 |
| Nov 9, 2020 | $11.45 | $12.76 | $11.45 | $12.20 | +8.16% | 167,567 |
| Nov 2, 2020 | $10.69 | $11.45 | $10.59 | $11.28 | +6.42% | 223,997 |
| Oct 26, 2020 | $11.30 | $11.32 | $10.50 | $10.60 | -6.19% | 95,775 |
| Oct 19, 2020 | $11.45 | $11.58 | $11.05 | $11.30 | -1.57% | 73,836 |
| Oct 12, 2020 | $11.22 | $11.50 | $10.65 | $11.48 | +2.59% | 690,679 |
| Oct 5, 2020 | $10.76 | $11.24 | $10.73 | $11.19 | +5.27% | 55,716 |
| Sep 28, 2020 | $11.00 | $11.15 | $10.63 | $10.63 | -1.85% | 52,490 |
| Sep 21, 2020 | $11.01 | $11.19 | $10.31 | $10.83 | -3.22% | 147,941 |
| Sep 14, 2020 | $11.25 | $11.46 | $10.99 | $11.19 | +0.72% | 103,179 |
| Sep 8, 2020 | $11.10 | $11.37 | $11.00 | $11.11 | -1.42% | 71,436 |
| Aug 31, 2020 | $11.05 | $11.38 | $10.85 | $11.27 | +1.53% | 146,424 |
| Aug 24, 2020 | $11.30 | $11.47 | $11.00 | $11.10 | -1.25% | 68,376 |
| Aug 17, 2020 | $12.00 | $12.17 | $11.05 | $11.24 | -6.26% | 106,653 |
| Aug 10, 2020 | $11.32 | $12.00 | $10.50 | $11.99 | +5.92% | 142,259 |
| Aug 3, 2020 | $10.53 | $11.32 | $10.25 | $11.32 | +8.95% | 110,088 |
| Jul 27, 2020 | $10.82 | $11.22 | $10.32 | $10.39 | -4.50% | 95,821 |
| Jul 20, 2020 | $10.82 | $11.14 | $10.50 | $10.88 | +0.28% | 73,235 |
| Jul 13, 2020 | $10.53 | $11.25 | $10.35 | $10.85 | +4.53% | 165,427 |
| Jul 6, 2020 | $10.87 | $10.99 | $9.93 | $10.38 | -5.03% | 155,807 |
| Jun 29, 2020 | $10.07 | $11.10 | $10.03 | $10.93 | +11.30% | 116,348 |
| Jun 22, 2020 | $10.21 | $10.75 | $9.75 | $9.82 | -3.82% | 287,763 |
| Jun 15, 2020 | $10.32 | $11.39 | $10.11 | $10.21 | -3.59% | 313,283 |
| Jun 8, 2020 | $11.23 | $11.54 | $10.33 | $10.59 | -4.25% | 183,565 |
| Jun 1, 2020 | $10.75 | $11.30 | $10.62 | $11.06 | +2.88% | 163,002 |
| May 26, 2020 | $10.24 | $11.24 | $10.12 | $10.75 | +8.26% | 97,443 |
| May 18, 2020 | $10.75 | $11.45 | $9.80 | $9.93 | -5.79% | 159,457 |
| May 11, 2020 | $11.14 | $11.28 | $9.77 | $10.54 | -6.89% | 204,747 |
| May 4, 2020 | $10.59 | $11.49 | $10.45 | $11.32 | +6.19% | 90,766 |
| Apr 27, 2020 | $10.34 | $11.18 | $10.15 | $10.66 | +4.31% | 340,669 |
| Apr 20, 2020 | $10.26 | $10.49 | $9.91 | $10.22 | -1.54% | 152,511 |
| Apr 13, 2020 | $11.71 | $11.71 | $10.00 | $10.38 | -11.43% | 202,638 |
| Apr 6, 2020 | $9.95 | $12.35 | $9.90 | $11.72 | +20.33% | 233,072 |
| Mar 30, 2020 | $9.89 | $10.53 | $9.09 | $9.74 | -0.31% | 178,367 |
| Mar 23, 2020 | $10.08 | $10.38 | $8.72 | $9.77 | -3.65% | 209,666 |
| Mar 16, 2020 | $10.03 | $11.06 | $8.51 | $10.14 | -9.22% | 272,862 |
| Mar 9, 2020 | $11.49 | $12.28 | $9.89 | $11.17 | -7.91% | 325,229 |
| Mar 2, 2020 | $12.34 | $13.00 | $11.79 | $12.13 | +1.51% | 184,239 |
| Feb 24, 2020 | $13.91 | $13.94 | $11.81 | $11.95 | -14.46% | 223,230 |
| Feb 18, 2020 | $14.07 | $14.17 | $13.51 | $13.97 | -0.14% | 133,287 |
| Feb 10, 2020 | $13.30 | $14.15 | $13.07 | $13.99 | +5.19% | 147,931 |
| Feb 3, 2020 | $12.65 | $13.90 | $12.65 | $13.30 | +5.30% | 202,633 |
| Jan 27, 2020 | $12.66 | $13.04 | $12.53 | $12.63 | -0.24% | 139,509 |
| Jan 21, 2020 | $12.66 | $12.99 | $12.59 | $12.66 | +0.48% | 143,011 |
| Jan 13, 2020 | $13.05 | $13.11 | $12.55 | $12.60 | -2.02% | 359,987 |
| Jan 6, 2020 | $13.00 | $13.32 | $12.75 | $12.86 | -1.08% | 95,042 |
| Dec 30, 2019 | $13.50 | $13.50 | $12.92 | $13.00 | -3.70% | 46,904 |
| Dec 23, 2019 | $12.68 | $13.55 | $12.64 | $13.50 | +6.72% | 50,576 |
| Dec 16, 2019 | $13.17 | $13.17 | $12.12 | $12.65 | -4.17% | 158,174 |
| Dec 9, 2019 | $13.20 | $13.37 | $12.77 | $13.20 | +0.46% | 86,342 |
| Dec 2, 2019 | $13.46 | $13.94 | $13.12 | $13.14 | -2.45% | 83,381 |
| Nov 25, 2019 | $12.78 | $14.99 | $12.70 | $13.47 | +6.40% | 82,154 |
| Nov 18, 2019 | $12.36 | $12.90 | $12.36 | $12.66 | +2.10% | 59,967 |
| Nov 11, 2019 | $12.36 | $12.80 | $12.24 | $12.40 | +0.81% | 52,139 |
| Nov 4, 2019 | $12.31 | $12.90 | $11.90 | $12.30 | +0.82% | 87,275 |
| Oct 28, 2019 | $12.15 | $12.40 | $12.08 | $12.20 | +1.41% | 57,364 |
| Oct 21, 2019 | $12.22 | $12.26 | $11.92 | $12.03 | -0.66% | 53,743 |
| Oct 14, 2019 | $12.02 | $12.17 | $11.70 | $12.11 | +0.75% | 69,174 |
| Oct 7, 2019 | $12.04 | $12.26 | $11.63 | $12.02 | +0.42% | 171,684 |
| Sep 30, 2019 | $12.00 | $12.13 | $11.63 | $11.97 | -0.33% | 79,020 |
| Sep 23, 2019 | $12.67 | $12.78 | $11.63 | $12.01 | -4.46% | 126,896 |
| Sep 16, 2019 | $12.39 | $13.30 | $12.15 | $12.57 | +1.70% | 146,140 |
| Sep 9, 2019 | $11.91 | $12.70 | $11.80 | $12.36 | +3.87% | 69,744 |
| Sep 3, 2019 | $11.93 | $12.10 | $11.75 | $11.90 | -0.08% | 33,729 |
| Aug 26, 2019 | $11.54 | $12.45 | $11.35 | $11.91 | +3.57% | 63,832 |
| Aug 19, 2019 | $11.72 | $11.92 | $11.31 | $11.50 | -1.71% | 67,138 |
| Aug 12, 2019 | $11.80 | $12.20 | $11.08 | $11.70 | -0.68% | 87,359 |
| Aug 5, 2019 | $13.18 | $13.18 | $11.20 | $11.78 | -10.42% | 123,387 |
| Jul 29, 2019 | $12.16 | $13.33 | $12.00 | $13.15 | +8.05% | 160,149 |
| Jul 22, 2019 | $12.16 | $12.33 | $11.68 | $12.17 | -0.25% | 85,400 |
| Jul 15, 2019 | $10.68 | $12.43 | $10.67 | $12.20 | +14.34% | 809,247 |
| Jul 8, 2019 | $10.25 | $10.82 | $10.23 | $10.67 | +4.10% | 116,541 |
| Jul 1, 2019 | $10.40 | $10.49 | $10.14 | $10.25 | -1.82% | 67,446 |
| Jun 24, 2019 | $10.44 | $10.49 | $9.93 | $10.44 | +0.48% | 315,183 |
| Jun 17, 2019 | $10.61 | $10.69 | $10.14 | $10.39 | -0.76% | 98,572 |
| Jun 10, 2019 | $9.85 | $10.56 | $9.85 | $10.47 | +6.51% | 85,365 |
| Jun 3, 2019 | $9.53 | $9.84 | $9.45 | $9.83 | +3.26% | 71,415 |
| May 28, 2019 | $9.64 | $9.76 | $9.43 | $9.52 | -1.86% | 127,719 |
| May 20, 2019 | $9.61 | $9.84 | $9.55 | $9.70 | +0.94% | 91,013 |
| May 13, 2019 | $9.54 | $9.72 | $9.41 | $9.61 | +0.05% | 127,023 |
| May 6, 2019 | $9.60 | $9.72 | $9.30 | $9.61 | -0.98% | 57,577 |
| Apr 29, 2019 | $9.68 | $9.84 | $9.60 | $9.70 | -0.51% | 127,596 |
| Apr 22, 2019 | $9.70 | $9.85 | $9.61 | $9.75 | +0.72% | 84,298 |
| Apr 15, 2019 | $9.65 | $9.78 | $9.50 | $9.68 | +0.62% | 64,078 |
| Apr 8, 2019 | $9.85 | $9.85 | $9.49 | $9.62 | -2.34% | 41,655 |
| Apr 1, 2019 | $10.11 | $10.11 | $9.65 | $9.85 | +0.41% | 42,319 |
| Mar 25, 2019 | $9.83 | $10.05 | $9.72 | $9.81 | -0.30% | 37,419 |
| Mar 18, 2019 | $9.84 | $9.99 | $9.65 | $9.84 | -0.91% | 78,061 |
| Mar 11, 2019 | $9.73 | $10.30 | $9.38 | $9.93 | +3.76% | 162,641 |
| Mar 4, 2019 | $9.39 | $10.25 | $9.39 | $9.57 | +1.27% | 102,733 |
| Feb 25, 2019 | $9.76 | $9.76 | $9.37 | $9.45 | -1.97% | 65,407 |
| Feb 19, 2019 | $9.30 | $9.64 | $9.30 | $9.64 | +3.43% | 71,017 |
| Feb 11, 2019 | $9.21 | $9.36 | $9.07 | $9.32 | +2.08% | 70,077 |
| Feb 4, 2019 | $9.51 | $9.54 | $9.00 | $9.13 | -4.00% | 97,148 |
| Jan 28, 2019 | $9.24 | $9.84 | $9.24 | $9.51 | +1.60% | 75,849 |
| Jan 22, 2019 | $9.50 | $9.76 | $9.20 | $9.36 | -3.11% | 70,396 |
| Jan 14, 2019 | $9.83 | $10.00 | $9.61 | $9.66 | -1.73% | 106,594 |
| Jan 7, 2019 | $10.19 | $10.34 | $9.69 | $9.83 | -3.44% | 87,652 |
| Dec 31, 2018 | $10.24 | $10.43 | $10.05 | $10.18 | -0.78% | 88,349 |
| Dec 24, 2018 | $10.04 | $10.33 | $9.86 | $10.26 | +1.38% | 103,132 |
| Dec 17, 2018 | $10.21 | $10.62 | $9.88 | $10.12 | -1.17% | 254,771 |
| Dec 10, 2018 | $10.06 | $10.49 | $9.75 | $10.24 | +0.89% | 136,402 |
| Dec 3, 2018 | $10.21 | $10.43 | $9.94 | $10.15 | -0.20% | 87,707 |
| Nov 26, 2018 | $10.17 | $10.92 | $9.92 | $10.17 | 0.00% | 156,795 |
| Nov 19, 2018 | $10.15 | $10.33 | $9.74 | $10.17 | -0.59% | 113,044 |
| Nov 12, 2018 | $10.75 | $10.89 | $10.16 | $10.23 | -5.80% | 169,873 |
| Nov 5, 2018 | $11.39 | $11.50 | $10.78 | $10.86 | -4.06% | 114,762 |
| Oct 29, 2018 | $10.38 | $11.61 | $10.38 | $11.32 | +9.58% | 148,707 |
| Oct 22, 2018 | $10.75 | $10.90 | $10.30 | $10.33 | -3.10% | 98,143 |
| Oct 15, 2018 | $10.65 | $10.79 | $10.48 | $10.66 | +0.95% | 134,839 |
| Oct 8, 2018 | $10.82 | $10.90 | $10.50 | $10.56 | -1.72% | 182,806 |
| Oct 1, 2018 | $10.73 | $10.81 | $10.40 | $10.75 | +1.46% | 129,771 |
| Sep 24, 2018 | $10.10 | $10.99 | $10.10 | $10.59 | +5.48% | 243,899 |
| Sep 17, 2018 | $10.13 | $10.25 | $10.04 | $10.04 | 0.00% | 127,115 |
| Sep 10, 2018 | $10.08 | $10.19 | $9.91 | $10.04 | +0.20% | 34,173 |
| Sep 4, 2018 | $9.81 | $10.07 | $9.81 | $10.02 | +1.73% | 32,406 |
| Aug 27, 2018 | $9.55 | $9.85 | $9.55 | $9.85 | -0.91% | 151,495 |
| Aug 20, 2018 | $10.00 | $10.37 | $9.92 | $9.94 | -0.90% | 57,950 |
| Aug 13, 2018 | $9.72 | $10.50 | $9.60 | $10.03 | +3.94% | 77,251 |
| Aug 6, 2018 | $9.38 | $9.78 | $9.38 | $9.65 | +1.15% | 67,198 |
| Jul 30, 2018 | $9.46 | $9.78 | $9.37 | $9.54 | +1.60% | 91,142 |
| Jul 23, 2018 | $9.50 | $9.65 | $9.30 | $9.39 | -1.57% | 73,047 |
| Jul 16, 2018 | $9.42 | $9.85 | $9.24 | $9.54 | +1.38% | 353,752 |
| Jul 9, 2018 | $9.84 | $9.94 | $9.39 | $9.41 | -3.09% | 44,464 |
| Jul 2, 2018 | $9.36 | $9.86 | $9.30 | $9.71 | +3.30% | 36,271 |
| Jun 25, 2018 | $9.52 | $9.95 | $9.31 | $9.40 | -2.08% | 58,334 |
| Jun 18, 2018 | $9.10 | $9.60 | $9.05 | $9.60 | +5.84% | 76,037 |
| Jun 11, 2018 | $9.12 | $9.21 | $8.82 | $9.07 | 0.00% | 134,056 |
| Jun 4, 2018 | $9.13 | $9.24 | $8.75 | $9.07 | -0.33% | 81,528 |
| May 29, 2018 | $9.24 | $9.24 | $9.05 | $9.10 | -1.41% | 63,616 |
| May 21, 2018 | $9.16 | $9.25 | $9.06 | $9.23 | +0.65% | 35,509 |
| May 14, 2018 | $8.96 | $9.25 | $8.84 | $9.17 | +2.00% | 57,714 |
| May 7, 2018 | $9.07 | $9.24 | $8.63 | $8.99 | -0.11% | 40,307 |
| Apr 30, 2018 | $9.29 | $9.41 | $8.99 | $9.00 | -2.49% | 57,071 |
| Apr 23, 2018 | $9.14 | $9.34 | $9.10 | $9.23 | +1.32% | 58,447 |
| Apr 16, 2018 | $8.92 | $9.15 | $8.79 | $9.11 | +2.47% | 77,042 |
| Apr 9, 2018 | $8.96 | $9.15 | $8.87 | $8.89 | -0.78% | 29,195 |
| Apr 2, 2018 | $8.98 | $9.19 | $8.80 | $8.96 | -0.11% | 53,039 |
| Mar 26, 2018 | $9.20 | $9.20 | $8.75 | $8.97 | +1.01% | 43,750 |
| Mar 19, 2018 | $9.12 | $9.23 | $8.81 | $8.88 | -2.42% | 51,824 |
| Mar 12, 2018 | $9.13 | $9.34 | $8.67 | $9.10 | +0.66% | 85,876 |
| Mar 5, 2018 | $8.55 | $9.50 | $8.47 | $9.04 | +5.24% | 89,230 |
| Feb 26, 2018 | $8.79 | $8.84 | $8.47 | $8.59 | -1.83% | 72,246 |
| Feb 20, 2018 | $8.93 | $8.94 | $8.64 | $8.75 | -2.45% | 40,380 |
| Feb 12, 2018 | $9.12 | $9.12 | $8.53 | $8.97 | -1.64% | 74,363 |
| Feb 5, 2018 | $8.75 | $9.21 | $8.40 | $9.12 | +3.75% | 171,505 |
| Jan 29, 2018 | $8.85 | $8.96 | $8.57 | $8.79 | -1.46% | 102,853 |
| Jan 22, 2018 | $9.14 | $9.28 | $8.81 | $8.92 | -2.51% | 140,245 |
| Jan 16, 2018 | $8.68 | $9.25 | $8.66 | $9.15 | +4.21% | 214,872 |
| Jan 8, 2018 | $9.16 | $9.29 | $8.47 | $8.78 | -4.15% | 124,055 |
| Jan 2, 2018 | $9.33 | $9.35 | $9.05 | $9.16 | -1.93% | 74,872 |
| Dec 26, 2017 | $9.20 | $9.43 | $9.00 | $9.34 | +1.41% | 84,129 |
| Dec 18, 2017 | $9.40 | $9.48 | $9.18 | $9.21 | -1.60% | 71,620 |
| Dec 11, 2017 | $9.35 | $9.48 | $9.25 | $9.36 | -0.32% | 119,920 |
| Dec 4, 2017 | $9.82 | $9.83 | $9.35 | $9.39 | -3.49% | 111,742 |
| Nov 27, 2017 | $9.67 | $9.88 | $9.48 | $9.73 | +0.21% | 90,502 |
| Nov 20, 2017 | $9.77 | $9.87 | $9.62 | $9.71 | -0.92% | 40,084 |
| Nov 13, 2017 | $9.82 | $9.99 | $9.61 | $9.80 | +0.41% | 42,101 |
| Nov 6, 2017 | $9.39 | $10.00 | $9.31 | $9.76 | +3.72% | 99,534 |
| Oct 30, 2017 | $9.39 | $9.51 | $9.32 | $9.41 | -0.53% | 97,290 |
| Oct 23, 2017 | $9.54 | $9.64 | $9.36 | $9.46 | -1.25% | 55,446 |
| Oct 16, 2017 | $9.67 | $9.75 | $9.49 | $9.58 | -0.31% | 49,912 |
| Oct 9, 2017 | $9.61 | $9.75 | $9.54 | $9.61 | +0.63% | 90,820 |
| Oct 2, 2017 | $9.42 | $9.64 | $9.39 | $9.55 | +1.38% | 48,519 |
| Sep 25, 2017 | $9.50 | $9.74 | $9.41 | $9.42 | -0.74% | 119,626 |
| Sep 18, 2017 | $9.42 | $9.92 | $9.42 | $9.49 | +0.64% | 77,763 |
| Sep 11, 2017 | $9.75 | $9.94 | $9.35 | $9.43 | -2.18% | 337,683 |
| Sep 5, 2017 | $9.59 | $9.87 | $9.40 | $9.64 | +0.63% | 128,151 |
| Aug 28, 2017 | $9.64 | $9.78 | $9.40 | $9.58 | -1.24% | 51,945 |
| Aug 21, 2017 | $9.39 | $9.73 | $9.37 | $9.70 | +3.19% | 75,539 |
| Aug 14, 2017 | $9.46 | $9.47 | $9.17 | $9.40 | -0.42% | 135,239 |
| Aug 7, 2017 | $9.49 | $9.70 | $9.32 | $9.44 | -0.21% | 84,865 |
| Jul 31, 2017 | $9.57 | $9.74 | $9.38 | $9.46 | -0.63% | 42,814 |
| Jul 24, 2017 | $9.40 | $9.75 | $9.34 | $9.52 | +0.95% | 56,164 |
| Jul 17, 2017 | $9.84 | $9.86 | $9.19 | $9.43 | -4.07% | 91,932 |
| Jul 10, 2017 | $10.00 | $10.00 | $9.44 | $9.83 | -1.60% | 64,240 |
| Jul 3, 2017 | $9.90 | $10.00 | $9.78 | $9.99 | +0.91% | 66,272 |
| Jun 26, 2017 | $9.91 | $9.96 | $9.69 | $9.90 | -0.40% | 67,562 |
| Jun 19, 2017 | $9.94 | $9.95 | $9.61 | $9.94 | +1.02% | 275,558 |
| Jun 12, 2017 | $9.23 | $9.93 | $9.23 | $9.84 | +5.81% | 181,065 |
| Jun 5, 2017 | $9.18 | $9.34 | $8.96 | $9.30 | +0.65% | 58,409 |
| May 30, 2017 | $9.07 | $9.62 | $8.94 | $9.24 | +1.65% | 114,766 |
| May 22, 2017 | $8.81 | $9.15 | $8.62 | $9.09 | +5.09% | 212,231 |
| May 15, 2017 | $8.55 | $8.80 | $8.43 | $8.65 | +0.58% | 151,522 |
| May 8, 2017 | $9.05 | $9.31 | $8.50 | $8.60 | -4.97% | 75,238 |
| May 1, 2017 | $9.13 | $9.18 | $8.95 | $9.05 | -0.98% | 78,565 |
| Apr 24, 2017 | $8.98 | $9.36 | $8.86 | $9.14 | +2.70% | 125,282 |
| Apr 17, 2017 | $8.79 | $8.97 | $8.70 | $8.90 | +1.14% | 110,391 |
| Apr 10, 2017 | $8.75 | $8.99 | $8.61 | $8.80 | +2.09% | 25,749 |
| Apr 3, 2017 | $8.62 | $8.71 | $8.57 | $8.62 | -0.92% | 58,399 |
| Mar 27, 2017 | $8.70 | $8.95 | $8.50 | $8.70 | -0.11% | 97,678 |
| Mar 20, 2017 | $8.89 | $8.98 | $8.65 | $8.71 | -3.11% | 54,519 |
| Mar 13, 2017 | $8.32 | $8.99 | $8.32 | $8.99 | +7.15% | 165,260 |
| Mar 6, 2017 | $8.45 | $8.45 | $8.00 | $8.39 | -1.29% | 77,577 |
| Feb 27, 2017 | $8.63 | $8.89 | $8.38 | $8.50 | -1.05% | 68,889 |
| Feb 21, 2017 | $8.75 | $8.84 | $8.51 | $8.59 | -1.26% | 28,631 |
| Feb 13, 2017 | $8.43 | $8.77 | $8.39 | $8.70 | +4.07% | 67,246 |
| Feb 6, 2017 | $8.30 | $8.46 | $8.00 | $8.36 | +0.97% | 64,484 |
| Jan 30, 2017 | $8.28 | $8.40 | $8.02 | $8.28 | +0.49% | 79,133 |
| Jan 23, 2017 | $8.46 | $8.69 | $7.90 | $8.24 | -2.72% | 89,027 |
| Jan 17, 2017 | $9.00 | $9.13 | $8.39 | $8.47 | -8.23% | 102,441 |
| Jan 9, 2017 | $9.11 | $9.28 | $8.96 | $9.23 | +0.65% | 62,927 |
| Jan 3, 2017 | $9.17 | $9.22 | $8.90 | $9.17 | +0.77% | 46,729 |
| Dec 27, 2016 | $9.15 | $9.29 | $8.97 | $9.10 | +0.11% | 44,753 |
| Dec 19, 2016 | $8.70 | $9.17 | $8.70 | $9.09 | +4.48% | 98,067 |
| Dec 12, 2016 | $8.76 | $8.76 | $8.27 | $8.70 | -0.23% | 387,486 |
| Dec 5, 2016 | $8.35 | $8.88 | $8.28 | $8.72 | +5.70% | 187,591 |
| Nov 28, 2016 | $8.10 | $8.73 | $8.04 | $8.25 | +1.10% | 120,054 |
| Nov 21, 2016 | $8.27 | $8.31 | $8.00 | $8.16 | -0.24% | 93,631 |
| Nov 14, 2016 | $7.85 | $8.24 | $7.66 | $8.18 | – | 189,261 |
Seasonality
GWRS 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 | -1.9% | 1.0% | -3.4% | -1.6% | 1.5% | 1.1% | 2.1% | 4.0% | -3.6% | 2.0% | 3.1% | 0.3% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.9% | 5.9% | -16.9% | -6.0% | 2.9% | -0.3% | -0.8% | 28.8% | -13.3% | -2.3% | ||
| 2025 | 0.2% | 0.0% | -10.0% | 1.4% | -2.4% | 0.6% | -6.0% | 1.4% | 6.9% | -3.5% | -13.4% | -1.1% |
| 2024 | -8.1% | 8.1% | -0.6% | -4.5% | 5.8% | -6.2% | 7.1% | -1.6% | -0.6% | -0.6% | 7.5% | -14.0% |
| 2023 | 7.3% | -7.1% | -5.6% | -11.6% | 6.7% | 8.8% | 0.3% | -12.0% | -12.4% | 8.3% | 16.1% | 7.4% |
| 2022 | -10.0% | -0.6% | 9.3% | -13.8% | 0.3% | -7.7% | 0.3% | 3.1% | -13.7% | 9.0% | 0.4% | 4.1% |
| 2021 | 11.7% | 8.0% | -5.8% | 4.7% | 0.3% | 0.1% | 3.3% | 13.6% | -6.3% | 1.2% | -8.9% | -0.6% |
| 2020 | -3.8% | -5.2% | -14.5% | 5.7% | 0.2% | -1.7% | -1.2% | 6.6% | -2.2% | -1.5% | 21.8% | 12.1% |
| 2019 | -4.8% | -1.0% | 3.4% | -0.4% | -2.1% | 9.9% | 21.5% | -5.7% | -0.4% | 3.7% | 10.2% | -2.2% |
| 2018 | -4.5% | -3.7% | 5.2% | 3.1% | -0.6% | 3.1% | 1.2% | 4.0% | 7.8% | 5.4% | -8.5% | -0.1% |
| 2017 | -10.3% | 5.8% | 1.5% | 5.3% | 4.0% | 4.7% | -4.4% | 1.7% | -1.4% | 0.1% | 3.1% | -3.3% |