Sienna Senior Living Inc. (LWSCF) stock
LWSCFOTCFiscal year ends December 25Also trades as SSRLY
$13.81−0.17 (-1.23%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Sienna Senior Living share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.81
-1.23% on the day
52-week range
$12.71 – $17.58
-21.4% from the high
Change over 52 weeks
+4.7%
From $13.19 on Oct 17, 2025
Average volume
70,081
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.89 | $13.89 | $13.81 | $13.81 | -1.23% | 30,698 |
| Oct 12, 2026 | $13.58 | $14.04 | $13.54 | $13.99 | +2.99% | 71,188 |
| Oct 5, 2026 | $13.75 | $13.75 | $12.71 | $13.58 | -3.28% | 200,531 |
| Sep 28, 2026 | $14.31 | $14.31 | $13.99 | $14.04 | -1.89% | 1,007,832 |
| Sep 21, 2026 | $14.53 | $14.53 | $14.31 | $14.31 | +0.28% | 59,104 |
| Sep 14, 2026 | $14.39 | $14.39 | $14.18 | $14.27 | -0.82% | 424,357 |
| Sep 8, 2026 | $14.79 | $14.79 | $14.39 | $14.39 | -2.98% | 351,887 |
| Aug 31, 2026 | $14.98 | $14.99 | $14.83 | $14.83 | -3.32% | 1,044,010 |
| Aug 24, 2026 | $15.62 | $15.62 | $15.34 | $15.34 | -1.78% | 1,105 |
| Aug 17, 2026 | $15.75 | $15.75 | $15.60 | $15.62 | -0.84% | 170,569 |
| Aug 10, 2026 | $15.98 | $15.98 | $15.75 | $15.75 | -1.44% | 210,158 |
| Aug 3, 2026 | $16.22 | $16.22 | $15.98 | $15.98 | -1.48% | 60,643 |
| Jul 27, 2026 | $16.39 | $16.42 | $16.22 | $16.22 | +0.06% | 41,428 |
| Jul 20, 2026 | $16.44 | $16.44 | $16.11 | $16.21 | -3.22% | 601,360 |
| Jul 13, 2026 | $16.15 | $16.75 | $16.15 | $16.75 | +4.49% | 184,695 |
| Jul 6, 2026 | $15.43 | $16.03 | $15.43 | $16.03 | +3.89% | 593 |
| Jun 29, 2026 | $15.55 | $15.55 | $15.43 | $15.43 | -0.77% | 806,034 |
| Jun 22, 2026 | $15.46 | $15.55 | $15.36 | $15.55 | +0.58% | 455,734 |
| Jun 15, 2026 | $15.56 | $15.56 | $15.37 | $15.46 | -0.64% | 585,345 |
| Jun 8, 2026 | $15.53 | $15.56 | $15.35 | $15.56 | +2.23% | 560 |
| Jun 1, 2026 | $15.38 | $15.38 | $14.99 | $15.22 | -1.04% | 600 |
| May 26, 2026 | $16.08 | $16.08 | $15.38 | $15.38 | -4.35% | 2,100 |
| May 18, 2026 | $16.16 | $16.16 | $16.08 | $16.08 | -0.50% | 2,344 |
| May 11, 2026 | $16.93 | $16.93 | $16.16 | $16.16 | -4.55% | 3,270 |
| May 4, 2026 | $17.01 | $17.58 | $16.89 | $16.93 | -0.47% | 866 |
| Apr 27, 2026 | $16.49 | $17.01 | $16.49 | $17.01 | +3.15% | 1,350 |
| Apr 20, 2026 | $16.83 | $16.93 | $16.46 | $16.49 | -2.43% | 3,605 |
| Apr 13, 2026 | $16.44 | $16.90 | $16.44 | $16.90 | +2.80% | 2,316 |
| Apr 6, 2026 | $15.88 | $16.69 | $15.88 | $16.44 | +3.53% | 600 |
| Mar 30, 2026 | $15.65 | $15.88 | $15.62 | $15.88 | +2.21% | 13,423 |
| Mar 23, 2026 | $16.43 | $16.43 | $15.49 | $15.54 | -5.44% | 11,335 |
| Mar 16, 2026 | $16.58 | $16.96 | $16.43 | $16.43 | -0.88% | 400 |
| Mar 9, 2026 | $16.71 | $16.79 | $16.58 | $16.58 | -3.91% | 2,656 |
| Mar 2, 2026 | $17.07 | $17.25 | $17.07 | $17.25 | -0.69% | 300 |
| Feb 23, 2026 | $16.79 | $17.54 | $16.79 | $17.37 | +3.45% | 8,741 |
| Feb 17, 2026 | $16.92 | $17.27 | $16.75 | $16.79 | -0.31% | 12,378 |
| Feb 9, 2026 | $16.12 | $16.90 | $16.12 | $16.84 | +4.48% | 1,051 |
| Feb 2, 2026 | $15.93 | $16.28 | $15.87 | $16.12 | +2.61% | 1,809 |
| Jan 26, 2026 | $15.64 | $15.87 | $15.64 | $15.71 | +0.13% | 27,981 |
| Jan 20, 2026 | $15.79 | $15.92 | $15.69 | $15.69 | +0.67% | 6,100 |
| Jan 12, 2026 | $15.27 | $15.59 | $15.27 | $15.59 | +2.88% | 636 |
| Jan 5, 2026 | $15.44 | $15.44 | $15.15 | $15.15 | +1.27% | 2,300 |
| Dec 29, 2025 | $15.44 | $15.44 | $14.96 | $14.96 | -3.11% | 12,692 |
| Dec 22, 2025 | $15.31 | $15.44 | $15.31 | $15.44 | +1.11% | 66,696 |
| Dec 15, 2025 | $14.64 | $15.33 | $14.64 | $15.27 | +5.53% | 2,983 |
| Dec 8, 2025 | $14.68 | $14.68 | $14.47 | $14.47 | -1.43% | 200 |
| Dec 1, 2025 | $14.66 | $14.68 | $14.58 | $14.68 | -1.34% | 1,293 |
| Nov 24, 2025 | $14.88 | $14.88 | $14.88 | $14.88 | +1.85% | 5,462 |
| Nov 17, 2025 | $13.96 | $14.77 | $13.96 | $14.61 | +4.66% | 78,102 |
| Nov 10, 2025 | $13.58 | $13.96 | $13.58 | $13.96 | +1.38% | 402 |
| Nov 3, 2025 | $13.57 | $13.77 | $13.52 | $13.77 | +3.15% | 2,430 |
| Oct 27, 2025 | $14.06 | $14.06 | $13.35 | $13.35 | -5.05% | 1,220 |
| Oct 20, 2025 | $13.73 | $14.06 | $13.58 | $14.06 | +6.60% | 107,581 |
| Oct 13, 2025 | $13.01 | $13.19 | $13.00 | $13.19 | +1.38% | 104,330 |
| Oct 6, 2025 | $13.70 | $13.70 | $13.01 | $13.01 | -5.04% | 209,630 |
| Sep 29, 2025 | $13.48 | $13.70 | $13.48 | $13.70 | +2.39% | 2,851 |
| Sep 22, 2025 | $13.23 | $13.38 | $13.19 | $13.38 | +1.13% | 2,131 |
| Sep 15, 2025 | $13.05 | $13.23 | $13.05 | $13.23 | +1.38% | 76,383 |
| Sep 8, 2025 | $13.20 | $13.30 | $13.02 | $13.05 | +1.71% | 4,809 |
| Sep 2, 2025 | $12.79 | $12.83 | $12.79 | $12.83 | -0.54% | 200 |
| Aug 25, 2025 | $12.91 | $12.91 | $12.90 | $12.90 | -1.38% | 6,912 |
| Aug 18, 2025 | $13.47 | $13.47 | $13.06 | $13.08 | -2.90% | 460 |
| Aug 11, 2025 | $13.60 | $13.60 | $13.47 | $13.47 | +1.66% | 220 |
| Aug 4, 2025 | $12.94 | $13.25 | $12.94 | $13.25 | +2.40% | 850 |
| Jul 28, 2025 | $13.12 | $13.18 | $12.90 | $12.94 | -1.75% | 15,332 |
| Jul 21, 2025 | $13.58 | $13.58 | $13.17 | $13.17 | -3.02% | 379,119 |
| Jul 14, 2025 | $13.75 | $13.78 | $13.56 | $13.58 | -1.24% | 6,120 |
| Jul 7, 2025 | $13.69 | $13.89 | $13.65 | $13.75 | -1.22% | 2,166 |
| Jun 30, 2025 | $13.56 | $13.92 | $13.56 | $13.92 | +2.66% | 2,110 |
| Jun 23, 2025 | $13.56 | $13.56 | $13.56 | $13.56 | +0.15% | 109,223 |
| Jun 16, 2025 | $13.73 | $13.73 | $13.54 | $13.54 | -0.39% | 1,438 |
| Jun 9, 2025 | $13.68 | $13.78 | $13.50 | $13.59 | -0.63% | 3,400 |
| Jun 2, 2025 | $13.54 | $13.68 | $13.54 | $13.68 | +4.51% | 1,343 |
| May 27, 2025 | $13.09 | $13.09 | $13.09 | $13.09 | +0.03% | 0 |
| May 19, 2025 | $11.68 | $13.09 | $11.68 | $13.09 | +2.31% | 4,082 |
| May 12, 2025 | $12.60 | $12.80 | $12.57 | $12.79 | +2.69% | 2,555 |
| May 5, 2025 | $12.52 | $12.52 | $12.35 | $12.46 | +0.30% | 2,196 |
| Apr 28, 2025 | $11.93 | $12.42 | $11.93 | $12.42 | +4.09% | 1,743 |
| Apr 21, 2025 | $11.85 | $11.98 | $11.75 | $11.93 | +0.71% | 29,833 |
| Apr 14, 2025 | $11.39 | $11.97 | $11.39 | $11.85 | +4.00% | 4,504 |
| Apr 7, 2025 | $11.27 | $11.39 | $11.27 | $11.39 | -4.29% | 320 |
| Mar 31, 2025 | $11.52 | $11.93 | $11.52 | $11.90 | +4.94% | 1,454 |
| Mar 24, 2025 | $11.16 | $11.34 | $11.16 | $11.34 | +2.62% | 19,126 |
| Mar 17, 2025 | $11.11 | $11.11 | $11.05 | $11.05 | -0.54% | 509 |
| Mar 10, 2025 | $11.06 | $11.11 | $11.06 | $11.11 | +0.63% | 400 |
| Mar 3, 2025 | $11.46 | $11.46 | $10.91 | $11.04 | -3.66% | 8,416 |
| Feb 24, 2025 | $10.81 | $11.46 | $10.81 | $11.46 | +6.21% | 70,066 |
| Feb 18, 2025 | $11.21 | $12.05 | $10.79 | $10.79 | -1.46% | 4,006 |
| Feb 10, 2025 | $11.22 | $11.22 | $10.85 | $10.95 | -2.41% | 1,477 |
| Feb 3, 2025 | $10.61 | $11.30 | $10.61 | $11.22 | +2.47% | 8,155 |
| Jan 27, 2025 | $10.48 | $10.95 | $10.48 | $10.95 | +4.48% | 380 |
| Jan 21, 2025 | $10.48 | $10.48 | $10.48 | $10.48 | +2.14% | 123 |
| Jan 13, 2025 | $10.18 | $10.26 | $10.15 | $10.26 | +0.49% | 3,664 |
| Jan 6, 2025 | $10.83 | $10.83 | $10.21 | $10.21 | -5.72% | 832 |
| Dec 30, 2024 | $11.04 | $11.04 | $10.82 | $10.83 | -1.90% | 6,162 |
| Dec 23, 2024 | $11.04 | $11.04 | $11.04 | $11.04 | +0.05% | 0 |
| Dec 16, 2024 | $11.20 | $11.30 | $11.02 | $11.04 | -2.22% | 6,781 |
| Dec 9, 2024 | $12.20 | $12.20 | $11.25 | $11.29 | -7.50% | 3,186 |
| Dec 2, 2024 | $12.00 | $12.20 | $11.85 | $12.20 | +1.24% | 8,728 |
| Nov 25, 2024 | $12.10 | $12.10 | $12.05 | $12.05 | -0.41% | 18,156 |
| Nov 18, 2024 | $11.60 | $12.10 | $11.60 | $12.10 | +4.36% | 2,907 |
| Nov 11, 2024 | $12.30 | $12.30 | $11.27 | $11.60 | -5.69% | 1,839 |
| Nov 4, 2024 | $12.53 | $12.53 | $12.26 | $12.30 | -1.88% | 216 |
| Oct 28, 2024 | $12.53 | $12.53 | $12.53 | $12.53 | +0.24% | 1,000 |
| Oct 21, 2024 | $12.53 | $12.55 | $12.50 | $12.50 | -0.24% | 5,054 |
| Oct 14, 2024 | $11.86 | $12.53 | $11.86 | $12.53 | +5.65% | 500 |
| Oct 7, 2024 | $12.17 | $12.17 | $11.72 | $11.86 | -2.55% | 10,600 |
| Sep 30, 2024 | $12.37 | $12.44 | $12.17 | $12.17 | -3.03% | 18,600 |
| Sep 23, 2024 | $12.58 | $12.60 | $12.45 | $12.55 | -0.24% | 1,600 |
| Sep 16, 2024 | $12.58 | $12.58 | $12.58 | $12.58 | 0.00% | 0 |
| Sep 9, 2024 | $12.09 | $12.58 | $12.03 | $12.58 | +5.36% | 4,500 |
| Sep 3, 2024 | $11.45 | $12.00 | $11.45 | $11.94 | +5.57% | 7,200 |
| Aug 26, 2024 | $11.31 | $11.31 | $11.31 | $11.31 | +0.35% | 500 |
| Aug 19, 2024 | $11.16 | $11.27 | $11.15 | $11.27 | +1.71% | 1,000 |
| Aug 12, 2024 | $11.50 | $11.50 | $10.94 | $11.08 | -3.65% | 2,500 |
| Aug 5, 2024 | $11.23 | $11.50 | $11.15 | $11.50 | +2.40% | 2,000 |
| Jul 29, 2024 | $11.40 | $11.40 | $11.18 | $11.23 | -0.18% | 10,200 |
| Jul 22, 2024 | $10.85 | $11.36 | $10.85 | $11.25 | +4.85% | 36,500 |
| Jul 15, 2024 | $11.10 | $11.10 | $10.73 | $10.73 | +0.09% | 3,300 |
| Jul 8, 2024 | $10.67 | $10.73 | $10.67 | $10.72 | +1.13% | 800 |
| Jul 1, 2024 | $9.93 | $10.60 | $9.93 | $10.60 | +1.92% | 500 |
| Jun 24, 2024 | $10.48 | $10.48 | $10.40 | $10.40 | +0.19% | 400 |
| Jun 17, 2024 | $10.39 | $10.39 | $10.32 | $10.38 | -0.10% | 800 |
| Jun 10, 2024 | $10.69 | $10.69 | $10.39 | $10.39 | -2.81% | 1,500 |
| Jun 3, 2024 | $10.52 | $10.69 | $10.52 | $10.69 | +2.30% | 1,600 |
| May 28, 2024 | $10.65 | $10.65 | $10.26 | $10.45 | -1.69% | 1,600 |
| May 20, 2024 | $10.96 | $10.98 | $10.63 | $10.63 | -3.01% | 600 |
| May 13, 2024 | $11.14 | $11.14 | $10.71 | $10.96 | -1.62% | 2,800 |
| May 6, 2024 | $10.35 | $11.14 | $10.13 | $11.14 | +14.14% | 6,100 |
| Apr 29, 2024 | $9.85 | $9.85 | $9.76 | $9.76 | +2.85% | 1,000 |
| Apr 22, 2024 | $9.46 | $9.49 | $9.46 | $9.49 | +0.32% | 600 |
| Apr 15, 2024 | $9.47 | $9.47 | $9.46 | $9.46 | -0.11% | 100 |
| Apr 8, 2024 | $9.63 | $9.63 | $9.47 | $9.47 | -3.56% | 1,300 |
| Apr 1, 2024 | $9.62 | $9.82 | $9.60 | $9.82 | +0.20% | 3,200 |
| Mar 25, 2024 | $9.81 | $9.81 | $9.29 | $9.80 | -0.10% | 1,100 |
| Mar 18, 2024 | $9.68 | $9.92 | $9.66 | $9.81 | +1.03% | 5,000 |
| Mar 11, 2024 | $9.59 | $9.71 | $9.57 | $9.71 | +0.62% | 2,700 |
| Mar 4, 2024 | $9.89 | $9.89 | $9.63 | $9.65 | -1.53% | 1,900 |
| Feb 26, 2024 | $9.63 | $9.80 | $9.63 | $9.80 | +2.62% | 31,000 |
| Feb 20, 2024 | $9.04 | $9.55 | $8.97 | $9.55 | +5.88% | 1,900 |
| Feb 12, 2024 | $8.95 | $9.04 | $8.73 | $9.02 | +2.27% | 2,300 |
| Feb 5, 2024 | $8.85 | $8.85 | $8.82 | $8.82 | -1.89% | 1,200 |
| Jan 29, 2024 | $9.04 | $9.08 | $8.93 | $8.99 | 0.00% | 800 |
| Jan 22, 2024 | $9.01 | $9.01 | $8.99 | $8.99 | +1.47% | 8,200 |
| Jan 16, 2024 | $8.97 | $8.97 | $8.79 | $8.86 | -2.21% | 1,700 |
| Jan 8, 2024 | $8.85 | $9.06 | $8.85 | $9.06 | +4.02% | 6,400 |
| Jan 2, 2024 | $8.65 | $8.71 | $8.64 | $8.71 | +0.81% | 4,400 |
| Dec 26, 2023 | $8.56 | $8.66 | $8.56 | $8.64 | +0.93% | 17,500 |
| Dec 18, 2023 | $8.41 | $8.56 | $8.41 | $8.56 | +1.66% | 131,600 |
| Dec 11, 2023 | $8.00 | $8.46 | $8.00 | $8.42 | +5.25% | 188,700 |
| Dec 4, 2023 | $8.07 | $8.15 | $8.00 | $8.00 | -1.23% | 27,300 |
| Nov 27, 2023 | $7.94 | $8.10 | $7.86 | $8.10 | +2.02% | 23,500 |
| Nov 20, 2023 | $7.89 | $7.95 | $7.78 | $7.94 | +0.38% | 3,800 |
| Nov 13, 2023 | $7.66 | $7.98 | $7.66 | $7.91 | +3.94% | 30,300 |
| Nov 6, 2023 | $7.85 | $7.85 | $7.61 | $7.61 | -3.43% | 6,300 |
| Oct 30, 2023 | $7.17 | $7.92 | $7.15 | $7.88 | +8.09% | 50,100 |
| Oct 23, 2023 | $7.56 | $7.56 | $7.28 | $7.29 | -3.44% | 35,000 |
| Oct 16, 2023 | $7.83 | $7.83 | $7.55 | $7.55 | -3.33% | 21,100 |
| Oct 9, 2023 | $7.66 | $7.81 | $7.66 | $7.81 | +1.83% | 2,100 |
| Oct 2, 2023 | $7.49 | $7.70 | $7.49 | $7.67 | -4.24% | 19,800 |
| Sep 25, 2023 | $8.23 | $8.23 | $7.92 | $8.01 | -2.91% | 27,100 |
| Sep 18, 2023 | $8.41 | $8.48 | $8.25 | $8.25 | -1.90% | 5,600 |
| Sep 11, 2023 | $8.37 | $8.41 | $8.25 | $8.41 | +0.48% | 24,500 |
| Sep 5, 2023 | $8.71 | $8.71 | $8.37 | $8.37 | -3.90% | 5,100 |
| Aug 28, 2023 | $8.50 | $8.73 | $8.50 | $8.71 | +2.47% | 700 |
| Aug 21, 2023 | $8.58 | $8.58 | $8.50 | $8.50 | -2.86% | 700 |
| Aug 14, 2023 | $8.53 | $8.78 | $8.53 | $8.75 | +2.58% | 900 |
| Aug 7, 2023 | $8.47 | $8.56 | $8.47 | $8.53 | +0.71% | 4,300 |
| Jul 31, 2023 | $8.69 | $8.69 | $8.41 | $8.47 | -2.53% | 2,000 |
| Jul 24, 2023 | $8.91 | $8.91 | $8.69 | $8.69 | -2.25% | 2,100 |
| Jul 17, 2023 | $8.77 | $8.89 | $8.77 | $8.89 | -0.11% | 800 |
| Jul 10, 2023 | $8.42 | $8.90 | $8.42 | $8.90 | +4.71% | 5,900 |
| Jul 3, 2023 | $8.67 | $8.67 | $8.50 | $8.50 | -1.96% | 200 |
| Jun 26, 2023 | $8.42 | $8.67 | $8.42 | $8.67 | +2.85% | 500 |
| Jun 20, 2023 | $8.63 | $8.63 | $8.43 | $8.43 | -2.32% | 4,800 |
| Jun 12, 2023 | $8.56 | $8.63 | $8.56 | $8.63 | -1.03% | 1,100 |
| Jun 5, 2023 | $8.60 | $8.72 | $8.60 | $8.72 | +1.63% | 1,200 |
| May 30, 2023 | $8.21 | $8.58 | $8.17 | $8.58 | +0.82% | 14,100 |
| May 22, 2023 | $8.52 | $8.52 | $8.51 | $8.51 | -0.12% | 300 |
| May 15, 2023 | $8.77 | $8.77 | $8.51 | $8.52 | -2.85% | 2,400 |
| May 8, 2023 | $8.29 | $8.77 | $8.27 | $8.77 | +10.45% | 900 |
| May 1, 2023 | $8.09 | $8.09 | $7.92 | $7.94 | -1.85% | 2,200 |
| Apr 24, 2023 | $8.14 | $8.14 | $8.09 | $8.09 | -0.61% | 200 |
| Apr 17, 2023 | $8.07 | $8.19 | $8.07 | $8.14 | +2.52% | 500 |
| Apr 10, 2023 | $7.94 | $7.94 | $7.94 | $7.94 | -0.13% | 700 |
| Apr 3, 2023 | $7.93 | $7.95 | $7.93 | $7.95 | +1.79% | 900 |
| Mar 27, 2023 | $7.79 | $7.81 | $7.76 | $7.81 | +1.03% | 1,000 |
| Mar 20, 2023 | $7.68 | $7.73 | $7.68 | $7.73 | -0.90% | 1,000 |
| Mar 13, 2023 | $7.90 | $8.04 | $7.77 | $7.80 | -0.26% | 2,000 |
| Mar 6, 2023 | $8.50 | $8.50 | $7.82 | $7.82 | -2.74% | 900 |
| Feb 27, 2023 | $8.73 | $8.73 | $8.00 | $8.04 | -7.90% | 4,900 |
| Feb 21, 2023 | $9.30 | $9.30 | $8.47 | $8.73 | -6.13% | 14,200 |
| Feb 13, 2023 | $9.26 | $9.32 | $8.79 | $9.30 | +3.91% | 2,200 |
| Feb 6, 2023 | $9.07 | $9.07 | $8.95 | $8.95 | -1.76% | 1,900 |
| Jan 30, 2023 | $9.00 | $9.27 | $9.00 | $9.11 | +1.22% | 7,200 |
| Jan 23, 2023 | $8.96 | $9.01 | $8.96 | $9.00 | -0.22% | 700 |
| Jan 17, 2023 | $8.91 | $9.02 | $8.88 | $9.02 | +2.62% | 700 |
| Jan 9, 2023 | $8.59 | $8.80 | $8.59 | $8.79 | +9.46% | 800 |
| Jan 3, 2023 | $8.04 | $8.04 | $8.03 | $8.03 | +2.42% | 3,000 |
| Dec 27, 2022 | $7.84 | $7.84 | $7.84 | $7.84 | 0.00% | 0 |
| Dec 19, 2022 | $7.96 | $7.96 | $7.83 | $7.84 | -1.26% | 1,500 |
| Dec 12, 2022 | $7.98 | $8.16 | $7.91 | $7.94 | -1.37% | 17,900 |
| Dec 5, 2022 | $8.44 | $8.44 | $8.00 | $8.05 | -6.18% | 500 |
| Nov 28, 2022 | $8.50 | $8.58 | $8.50 | $8.58 | -2.05% | 1,400 |
| Nov 21, 2022 | $8.52 | $8.76 | $8.52 | $8.76 | +2.82% | 1,900 |
| Nov 14, 2022 | $9.25 | $9.25 | $8.46 | $8.52 | -7.99% | 68,200 |
| Nov 7, 2022 | $8.60 | $9.26 | $8.60 | $9.26 | +7.67% | 7,000 |
| Oct 31, 2022 | $8.66 | $8.67 | $8.60 | $8.60 | -1.15% | 2,300 |
| Oct 24, 2022 | $8.51 | $8.91 | $8.51 | $8.70 | -0.11% | 6,500 |
| Oct 17, 2022 | $8.71 | $8.71 | $8.50 | $8.71 | +2.23% | 3,400 |
| Oct 10, 2022 | $8.28 | $8.76 | $8.11 | $8.52 | -5.44% | 11,200 |
| Oct 3, 2022 | $8.77 | $9.01 | $8.77 | $9.01 | +2.50% | 900 |
| Sep 26, 2022 | $9.01 | $9.01 | $8.79 | $8.79 | -2.44% | 100 |
| Sep 19, 2022 | $9.83 | $9.83 | $9.01 | $9.01 | -8.34% | 2,800 |
| Sep 12, 2022 | $10.06 | $10.06 | $9.79 | $9.83 | -2.29% | 2,900 |
| Sep 6, 2022 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 0 |
| Aug 29, 2022 | $10.32 | $10.32 | $10.06 | $10.06 | -1.95% | 600 |
| Aug 22, 2022 | $10.53 | $10.53 | $10.26 | $10.26 | -2.56% | 3,200 |
| Aug 15, 2022 | $11.07 | $11.07 | $10.53 | $10.53 | -4.88% | 2,100 |
| Aug 8, 2022 | $10.75 | $11.07 | $10.71 | $11.07 | +5.13% | 1,900 |
| Aug 1, 2022 | $10.37 | $10.53 | $10.37 | $10.53 | +1.54% | 2,100 |
| Jul 25, 2022 | $10.41 | $10.41 | $10.37 | $10.37 | -0.38% | 300 |
| Jul 18, 2022 | $9.94 | $10.46 | $9.94 | $10.41 | +4.73% | 4,500 |
| Jul 11, 2022 | $9.89 | $9.95 | $9.74 | $9.94 | -1.19% | 2,600 |
| Jul 5, 2022 | $10.02 | $10.06 | $9.87 | $10.06 | -0.10% | 1,600 |
| Jun 27, 2022 | $10.10 | $10.12 | $10.07 | $10.07 | -0.30% | 3,800 |
| Jun 21, 2022 | $9.74 | $10.10 | $9.74 | $10.10 | +3.70% | 1,300 |
| Jun 13, 2022 | $9.68 | $9.74 | $9.58 | $9.74 | -6.97% | 600 |
| Jun 6, 2022 | $10.80 | $10.80 | $10.47 | $10.47 | -3.06% | 200 |
| May 31, 2022 | $10.74 | $10.80 | $10.74 | $10.80 | +2.56% | 500 |
| May 23, 2022 | $10.56 | $10.56 | $10.53 | $10.53 | -0.28% | 300 |
| May 16, 2022 | $10.56 | $10.78 | $10.56 | $10.56 | 0.00% | 4,400 |
| May 9, 2022 | $10.28 | $10.59 | $9.95 | $10.56 | +0.57% | 2,800 |
| May 2, 2022 | $10.62 | $10.62 | $10.50 | $10.50 | -5.91% | 2,000 |
| Apr 25, 2022 | $11.56 | $11.75 | $11.16 | $11.16 | -10.00% | 2,000 |
| Apr 18, 2022 | $12.21 | $12.40 | $12.21 | $12.40 | +0.49% | 200 |
| Apr 11, 2022 | $12.34 | $12.34 | $12.34 | $12.34 | 0.00% | 100 |
| Apr 4, 2022 | $12.23 | $12.37 | $12.23 | $12.34 | +0.65% | 400 |
| Mar 28, 2022 | $12.13 | $12.26 | $12.13 | $12.26 | +1.07% | 400 |
| Mar 21, 2022 | $12.22 | $12.22 | $12.13 | $12.13 | -0.74% | 600 |
| Mar 14, 2022 | $11.69 | $12.22 | $11.69 | $12.22 | +4.53% | 1,600 |
| Mar 7, 2022 | $11.74 | $11.74 | $11.69 | $11.69 | -0.43% | 300 |
| Feb 28, 2022 | $11.95 | $12.16 | $11.74 | $11.74 | -1.18% | 800 |
| Feb 22, 2022 | $11.94 | $12.04 | $11.76 | $11.88 | -1.57% | 2,600 |
| Feb 14, 2022 | $12.08 | $12.31 | $12.07 | $12.07 | -2.66% | 15,000 |
| Feb 7, 2022 | $11.95 | $12.40 | $11.95 | $12.40 | +3.77% | 900 |
| Jan 31, 2022 | $11.42 | $11.98 | $11.42 | $11.95 | +5.10% | 5,600 |
| Jan 24, 2022 | $11.07 | $11.41 | $10.91 | $11.37 | -1.64% | 11,100 |
| Jan 18, 2022 | $11.71 | $11.95 | $11.56 | $11.56 | -1.28% | 2,800 |
| Jan 10, 2022 | $11.77 | $11.96 | $11.71 | $11.71 | -2.66% | 2,800 |
| Jan 3, 2022 | $11.90 | $12.05 | $11.90 | $12.03 | +1.09% | 5,500 |
| Dec 27, 2021 | $11.54 | $12.75 | $11.33 | $11.90 | +3.12% | 1,800 |
| Dec 20, 2021 | $11.04 | $11.54 | $10.80 | $11.54 | +2.49% | 3,600 |
| Dec 13, 2021 | $11.32 | $11.32 | $10.90 | $11.26 | -2.09% | 12,800 |
| Dec 6, 2021 | $11.09 | $11.54 | $11.09 | $11.50 | +5.50% | 11,000 |
| Nov 29, 2021 | $11.27 | $11.27 | $10.46 | $10.90 | -4.39% | 15,500 |
| Nov 22, 2021 | $11.68 | $11.68 | $11.40 | $11.40 | -5.47% | 1,100 |
| Nov 15, 2021 | $12.17 | $12.18 | $12.06 | $12.06 | +1.17% | 3,000 |
| Nov 8, 2021 | $11.60 | $12.18 | $11.60 | $11.92 | +3.74% | 13,700 |
| Nov 1, 2021 | $11.48 | $11.56 | $11.48 | $11.49 | -0.78% | 1,800 |
| Oct 25, 2021 | $11.62 | $11.62 | $11.45 | $11.58 | -0.77% | 2,700 |
| Oct 18, 2021 | $11.64 | $11.67 | $11.59 | $11.67 | +0.26% | 2,600 |
| Oct 11, 2021 | $10.76 | $11.65 | $10.76 | $11.64 | +3.37% | 9,700 |
| Oct 4, 2021 | $11.32 | $11.32 | $11.04 | $11.26 | -0.18% | 1,800 |
| Sep 27, 2021 | $11.80 | $11.87 | $11.20 | $11.28 | -4.33% | 30,100 |
| Sep 20, 2021 | $11.75 | $11.96 | $11.65 | $11.79 | -0.42% | 7,500 |
| Sep 13, 2021 | $12.08 | $12.10 | $11.83 | $11.84 | -3.11% | 18,400 |
| Sep 7, 2021 | $12.61 | $12.64 | $12.14 | $12.22 | -3.48% | 10,200 |
| Aug 30, 2021 | $12.77 | $12.77 | $12.58 | $12.66 | -0.86% | 2,500 |
| Aug 23, 2021 | $12.44 | $12.77 | $12.44 | $12.77 | +4.59% | 1,700 |
| Aug 16, 2021 | $12.56 | $12.56 | $12.10 | $12.21 | -1.77% | 1,500 |
| Aug 9, 2021 | $12.40 | $12.60 | $12.40 | $12.43 | +0.24% | 1,200 |
| Aug 2, 2021 | $12.74 | $12.74 | $12.40 | $12.40 | -2.67% | 2,000 |
| Jul 26, 2021 | $12.74 | $12.84 | $12.72 | $12.74 | -1.32% | 2,700 |
| Jul 19, 2021 | $12.79 | $13.06 | $12.59 | $12.91 | -1.22% | 2,800 |
| Jul 12, 2021 | $13.43 | $13.43 | $13.01 | $13.07 | -2.46% | 18,300 |
| Jul 6, 2021 | $13.18 | $13.40 | $13.13 | $13.40 | +1.06% | 1,500 |
| Jun 28, 2021 | $13.36 | $13.36 | $13.24 | $13.26 | -2.28% | 800 |
| Jun 21, 2021 | $12.92 | $13.57 | $12.91 | $13.57 | +5.36% | 8,600 |
| Jun 14, 2021 | $13.40 | $13.40 | $12.88 | $12.88 | -3.88% | 1,100 |
| Jun 7, 2021 | $13.31 | $13.50 | $13.18 | $13.40 | +0.37% | 17,300 |
| Jun 1, 2021 | $13.44 | $13.50 | $13.32 | $13.35 | -0.37% | 3,700 |
| May 24, 2021 | $13.30 | $13.46 | $13.17 | $13.40 | +0.30% | 10,700 |
| May 17, 2021 | $12.84 | $13.36 | $12.82 | $13.36 | +4.70% | 24,400 |
| May 10, 2021 | $12.30 | $12.94 | $12.30 | $12.76 | +3.74% | 8,700 |
| May 3, 2021 | $11.95 | $12.30 | $11.95 | $12.30 | +3.71% | 2,700 |
| Apr 26, 2021 | $11.75 | $11.99 | $11.70 | $11.86 | +1.11% | 7,600 |
| Apr 19, 2021 | $11.70 | $11.73 | $11.48 | $11.73 | -1.51% | 3,000 |
| Apr 12, 2021 | $11.74 | $11.91 | $11.28 | $11.91 | +1.45% | 5,100 |
| Apr 5, 2021 | $11.64 | $11.74 | $11.57 | $11.74 | +2.18% | 4,100 |
| Mar 29, 2021 | $11.39 | $11.57 | $11.38 | $11.49 | +0.97% | 12,800 |
| Mar 22, 2021 | $11.35 | $11.48 | $11.00 | $11.38 | +0.26% | 6,100 |
| Mar 15, 2021 | $10.91 | $11.54 | $10.91 | $11.35 | +4.03% | 2,000 |
| Mar 8, 2021 | $10.87 | $10.95 | $10.87 | $10.91 | +0.83% | 1,000 |
| Mar 1, 2021 | $11.25 | $11.25 | $10.71 | $10.82 | -1.01% | 1,700 |
| Feb 22, 2021 | $10.72 | $11.45 | $10.50 | $10.93 | +6.95% | 8,800 |
| Feb 16, 2021 | $10.35 | $10.43 | $10.11 | $10.22 | -0.49% | 13,900 |
| Feb 8, 2021 | $10.50 | $10.50 | $10.27 | $10.27 | -1.82% | 25,200 |
| Feb 1, 2021 | $10.41 | $10.50 | $10.28 | $10.46 | +1.75% | 25,000 |
| Jan 25, 2021 | $10.53 | $10.76 | $10.23 | $10.28 | -3.02% | 14,800 |
| Jan 19, 2021 | $10.25 | $10.63 | $10.25 | $10.60 | +3.31% | 7,300 |
| Jan 11, 2021 | $10.24 | $10.47 | $10.24 | $10.26 | -1.16% | 5,200 |
| Jan 4, 2021 | $10.76 | $10.84 | $10.38 | $10.38 | -6.15% | 8,900 |
| Dec 28, 2020 | $10.74 | $11.06 | $10.74 | $11.06 | +2.98% | 700 |
| Dec 21, 2020 | $10.90 | $10.90 | $10.71 | $10.74 | -4.02% | 1,400 |
| Dec 14, 2020 | $10.82 | $11.25 | $10.82 | $11.19 | +5.07% | 5,600 |
| Dec 7, 2020 | $10.45 | $10.65 | $10.38 | $10.65 | +0.57% | 2,300 |
| Nov 30, 2020 | $10.39 | $10.59 | $10.38 | $10.59 | +1.24% | 7,500 |
| Nov 23, 2020 | $10.38 | $10.59 | $10.31 | $10.46 | +0.58% | 6,900 |
| Nov 16, 2020 | $9.92 | $10.40 | $9.92 | $10.40 | +8.79% | 2,000 |
| Nov 9, 2020 | $9.76 | $10.21 | $9.56 | $9.56 | +3.02% | 9,000 |
| Nov 2, 2020 | $8.69 | $9.28 | $8.69 | $9.28 | +6.79% | 2,400 |
| Oct 26, 2020 | $9.21 | $9.21 | $8.69 | $8.69 | -4.82% | 8,100 |
| Oct 19, 2020 | $8.96 | $9.13 | $8.86 | $9.13 | +2.13% | 5,900 |
| Oct 12, 2020 | $8.93 | $9.00 | $8.91 | $8.94 | +0.11% | 1,200 |
| Oct 5, 2020 | $8.29 | $8.93 | $8.29 | $8.93 | +7.72% | 800 |
| Sep 28, 2020 | $8.58 | $8.58 | $8.29 | $8.29 | -1.89% | 2,200 |
| Sep 21, 2020 | $8.60 | $8.60 | $7.99 | $8.45 | -5.80% | 3,500 |
| Sep 14, 2020 | $8.83 | $9.24 | $8.83 | $8.97 | +5.53% | 5,400 |
| Sep 8, 2020 | $8.49 | $8.50 | $8.49 | $8.50 | -1.16% | 500 |
| Aug 31, 2020 | $8.56 | $8.65 | $8.48 | $8.60 | +1.42% | 2,700 |
| Aug 24, 2020 | $8.09 | $8.74 | $8.00 | $8.48 | +6.00% | 5,200 |
| Aug 17, 2020 | $7.95 | $8.00 | $7.95 | $8.00 | +0.63% | 3,200 |
| Aug 10, 2020 | $7.84 | $8.23 | $7.82 | $7.95 | +3.25% | 12,400 |
| Aug 3, 2020 | $7.51 | $7.77 | $7.51 | $7.70 | +2.53% | 800 |
| Jul 27, 2020 | $7.63 | $7.72 | $7.51 | $7.51 | -1.57% | 500 |
| Jul 20, 2020 | $7.47 | $7.63 | $7.47 | $7.63 | +2.14% | 700 |
| Jul 13, 2020 | $6.65 | $7.47 | $6.65 | $7.47 | +12.33% | 600 |
| Jul 6, 2020 | $6.82 | $6.83 | $6.57 | $6.65 | -3.76% | 3,000 |
| Jun 29, 2020 | $6.93 | $6.93 | $6.91 | $6.91 | -4.95% | 300 |
| Jun 22, 2020 | $7.04 | $7.27 | $7.04 | $7.27 | -0.41% | 1,400 |
| Jun 15, 2020 | $7.22 | $7.38 | $7.22 | $7.30 | +2.53% | 2,700 |
| Jun 8, 2020 | $8.16 | $8.16 | $7.12 | $7.12 | -12.64% | 5,700 |
| Jun 1, 2020 | $7.04 | $8.45 | $6.73 | $8.15 | +20.03% | 13,800 |
| May 26, 2020 | $8.20 | $8.20 | $6.66 | $6.79 | -12.39% | 99,400 |
| May 18, 2020 | $7.51 | $8.16 | $7.51 | $7.75 | +3.20% | 272,200 |
| May 11, 2020 | $8.68 | $8.68 | $7.00 | $7.51 | -13.48% | 6,800 |
| May 4, 2020 | $8.70 | $9.02 | $8.58 | $8.68 | -4.72% | 3,500 |
| Apr 27, 2020 | $8.77 | $9.94 | $8.70 | $9.11 | +10.96% | 15,300 |
| Apr 20, 2020 | $8.61 | $8.80 | $8.21 | $8.21 | -1.79% | 9,600 |
| Apr 13, 2020 | $8.86 | $8.94 | $8.32 | $8.36 | -10.01% | 6,100 |
| Apr 6, 2020 | $7.67 | $9.40 | $7.67 | $9.29 | +24.53% | 8,400 |
| Mar 30, 2020 | $7.97 | $8.67 | $7.46 | $7.46 | -11.92% | 2,700 |
| Mar 23, 2020 | $7.07 | $9.01 | $6.34 | $8.47 | +13.39% | 12,900 |
| Mar 16, 2020 | $8.67 | $8.67 | $6.51 | $7.47 | -20.45% | 14,100 |
| Mar 9, 2020 | $13.17 | $13.17 | $8.73 | $9.39 | -28.70% | 8,700 |
| Mar 2, 2020 | $12.85 | $13.27 | $12.85 | $13.17 | +3.21% | 139,500 |
| Feb 24, 2020 | $13.95 | $13.95 | $12.55 | $12.76 | -8.53% | 191,500 |
| Feb 18, 2020 | $14.64 | $14.74 | $13.91 | $13.95 | -4.26% | 11,700 |
| Feb 10, 2020 | $14.60 | $14.60 | $14.57 | $14.57 | -0.21% | 400 |
| Feb 3, 2020 | $14.60 | $14.60 | $14.44 | $14.60 | 0.00% | 1,400 |
| Jan 27, 2020 | $14.48 | $14.60 | $14.48 | $14.60 | -0.27% | 1,000 |
| Jan 21, 2020 | $14.49 | $14.76 | $14.49 | $14.64 | +1.04% | 1,500 |
| Jan 13, 2020 | $14.23 | $14.49 | $14.23 | $14.49 | +3.87% | 7,500 |
| Jan 6, 2020 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Dec 30, 2019 | $14.01 | $14.01 | $13.95 | $13.95 | +0.14% | 4,100 |
| Dec 23, 2019 | $13.85 | $13.93 | $13.85 | $13.93 | +0.58% | 1,600 |
| Dec 16, 2019 | $13.92 | $13.92 | $13.85 | $13.85 | -0.50% | 2,600 |
| Dec 9, 2019 | $14.11 | $14.11 | $13.92 | $13.92 | -1.35% | 1,700 |
| Dec 2, 2019 | $13.88 | $14.11 | $13.88 | $14.11 | +1.66% | 9,400 |
| Nov 25, 2019 | $13.77 | $13.92 | $13.77 | $13.88 | +0.80% | 6,900 |
| Nov 18, 2019 | $13.76 | $13.77 | $13.56 | $13.77 | +0.07% | 900 |
| Nov 11, 2019 | $14.10 | $14.33 | $13.76 | $13.76 | -2.82% | 500 |
| Nov 4, 2019 | $14.54 | $14.54 | $14.11 | $14.16 | -2.61% | 1,800 |
| Oct 28, 2019 | $14.90 | $14.90 | $14.42 | $14.54 | -2.42% | 1,800 |
| Oct 21, 2019 | $14.94 | $14.94 | $14.90 | $14.90 | -0.33% | 200 |
| Oct 14, 2019 | $15.01 | $15.01 | $14.75 | $14.95 | -0.40% | 6,000 |
| Oct 7, 2019 | $14.71 | $15.01 | $14.71 | $15.01 | +3.88% | 1,000 |
| Sep 30, 2019 | $14.29 | $14.46 | $14.21 | $14.45 | +0.49% | 3,000 |
| Sep 23, 2019 | $14.56 | $14.56 | $14.38 | $14.38 | -1.24% | 2,300 |
| Sep 16, 2019 | $14.16 | $14.56 | $14.16 | $14.56 | +2.82% | 300 |
| Sep 9, 2019 | $14.10 | $14.31 | $14.10 | $14.16 | +0.43% | 2,800 |
| Sep 3, 2019 | $14.22 | $14.22 | $14.03 | $14.10 | -0.84% | 200 |
| Aug 26, 2019 | $14.32 | $14.51 | $14.05 | $14.22 | -0.70% | 700 |
| Aug 19, 2019 | $14.45 | $14.45 | $14.32 | $14.32 | -1.24% | 800 |
| Aug 12, 2019 | $15.10 | $15.10 | $14.39 | $14.50 | -3.33% | 3,100 |
| Aug 5, 2019 | $15.11 | $15.11 | $14.61 | $15.00 | -0.46% | 6,800 |
| Jul 29, 2019 | $15.08 | $15.37 | $14.94 | $15.07 | -0.07% | 3,100 |
| Jul 22, 2019 | $15.12 | $15.12 | $15.00 | $15.08 | -0.26% | 5,900 |
| Jul 15, 2019 | $15.12 | $15.12 | $15.12 | $15.12 | 0.00% | 0 |
| Jul 8, 2019 | $15.43 | $15.43 | $15.12 | $15.12 | +1.14% | 300 |
| Jul 1, 2019 | $14.79 | $15.09 | $14.79 | $14.95 | +1.08% | 1,000 |
| Jun 24, 2019 | $14.79 | $14.79 | $14.79 | $14.79 | +1.37% | 200 |
| Jun 17, 2019 | $14.44 | $14.95 | $14.44 | $14.59 | +0.83% | 2,300 |
| Jun 10, 2019 | $14.38 | $14.47 | $14.38 | $14.47 | +0.63% | 1,000 |
| Jun 3, 2019 | $13.92 | $14.38 | $13.92 | $14.38 | +3.30% | 1,400 |
| May 28, 2019 | $14.08 | $14.08 | $13.92 | $13.92 | -1.14% | 200 |
| May 20, 2019 | $14.08 | $14.08 | $14.08 | $14.08 | 0.00% | 0 |
| May 13, 2019 | $13.82 | $14.17 | $13.82 | $14.08 | +1.88% | 10,500 |
| May 6, 2019 | $13.65 | $13.82 | $13.65 | $13.82 | +1.25% | 400 |
| Apr 29, 2019 | $13.65 | $13.65 | $13.65 | $13.65 | -0.15% | 6,800 |
| Apr 22, 2019 | $13.70 | $13.70 | $13.56 | $13.67 | +1.03% | 4,800 |
| Apr 15, 2019 | $13.94 | $13.95 | $13.53 | $13.53 | -3.15% | 6,100 |
| Apr 8, 2019 | $14.10 | $14.10 | $13.97 | $13.97 | -0.64% | 900 |
| Apr 1, 2019 | $14.13 | $14.13 | $13.99 | $14.06 | +1.66% | 2,100 |
| Mar 25, 2019 | $13.83 | $13.83 | $13.83 | $13.83 | 0.00% | 8,300 |
| Mar 18, 2019 | $13.75 | $13.91 | $13.75 | $13.83 | +0.58% | 800 |
| Mar 11, 2019 | $13.65 | $13.75 | $13.65 | $13.75 | +0.88% | 700 |
| Mar 4, 2019 | $13.67 | $13.70 | $13.53 | $13.63 | -0.44% | 1,800 |
| Feb 25, 2019 | $13.63 | $13.69 | $13.61 | $13.69 | +0.22% | 7,100 |
| Feb 19, 2019 | $13.52 | $13.66 | $13.52 | $13.66 | +1.04% | 800 |
| Feb 11, 2019 | $13.34 | $13.52 | $13.26 | $13.52 | +1.35% | 1,100 |
| Feb 4, 2019 | $13.25 | $13.34 | $13.10 | $13.34 | +2.38% | 900 |
| Jan 28, 2019 | $13.03 | $13.11 | $13.03 | $13.03 | 0.00% | 1,400 |
| Jan 22, 2019 | $12.71 | $13.03 | $12.71 | $13.03 | +3.58% | 1,400 |
| Jan 14, 2019 | $12.40 | $12.58 | $12.40 | $12.58 | +1.78% | 200 |
| Jan 7, 2019 | $11.93 | $12.36 | $11.93 | $12.36 | +5.55% | 3,000 |
| Dec 31, 2018 | $11.52 | $11.71 | $11.52 | $11.71 | +1.65% | 4,000 |
| Dec 24, 2018 | $11.90 | $11.90 | $11.47 | $11.52 | -3.19% | 2,600 |
| Dec 17, 2018 | $12.37 | $12.37 | $11.90 | $11.90 | -3.80% | 2,200 |
| Dec 10, 2018 | $12.24 | $12.37 | $12.24 | $12.37 | -1.75% | 2,300 |
| Dec 3, 2018 | $12.68 | $12.68 | $12.59 | $12.59 | -0.08% | 400 |
| Nov 26, 2018 | $12.84 | $13.02 | $12.60 | $12.60 | +1.86% | 14,000 |
| Nov 19, 2018 | $12.84 | $12.84 | $12.37 | $12.37 | -2.52% | 400 |
| Nov 12, 2018 | $12.97 | $12.97 | $12.51 | $12.69 | -2.16% | 2,500 |
| Nov 5, 2018 | $12.51 | $12.97 | $12.51 | $12.97 | +3.68% | 500 |
| Oct 29, 2018 | $12.72 | $12.72 | $12.45 | $12.51 | -1.65% | 1,000 |
| Oct 22, 2018 | $12.47 | $12.88 | $12.47 | $12.72 | 0.00% | 3,400 |
| Oct 15, 2018 | $12.51 | $12.81 | $12.51 | $12.72 | +1.68% | 300 |
| Oct 8, 2018 | $13.02 | $13.02 | $12.51 | $12.51 | -3.92% | 3,900 |
| Oct 1, 2018 | $13.28 | $13.45 | $13.02 | $13.02 | -1.96% | 2,700 |
| Sep 24, 2018 | $13.42 | $13.49 | $13.28 | $13.28 | -1.04% | 2,300 |
| Sep 17, 2018 | $13.37 | $13.42 | $13.32 | $13.42 | +0.37% | 900 |
| Sep 10, 2018 | $13.12 | $13.37 | $13.12 | $13.37 | +1.98% | 1,200 |
| Sep 4, 2018 | $13.31 | $13.31 | $13.11 | $13.11 | -2.46% | 4,000 |
| Aug 27, 2018 | $13.55 | $13.65 | $13.44 | $13.44 | -0.52% | 10,200 |
| Aug 20, 2018 | $13.35 | $13.51 | $13.17 | $13.51 | +1.12% | 2,500 |
| Aug 13, 2018 | $13.11 | $13.36 | $13.02 | $13.36 | +1.52% | 4,700 |
| Aug 6, 2018 | $12.75 | $13.16 | $12.51 | $13.16 | +3.22% | 3,900 |
| Jul 30, 2018 | $12.40 | $12.75 | $12.40 | $12.75 | +1.67% | 3,900 |
| Jul 23, 2018 | $12.53 | $12.60 | $12.53 | $12.54 | +0.08% | 400 |
| Jul 16, 2018 | $12.52 | $12.53 | $12.52 | $12.53 | +0.08% | 100 |
| Jul 9, 2018 | $12.47 | $12.52 | $12.28 | $12.52 | -0.56% | 800 |
| Jul 2, 2018 | $12.54 | $12.61 | $12.54 | $12.59 | +0.40% | 3,900 |
| Jun 25, 2018 | $12.61 | $12.70 | $12.54 | $12.54 | -0.56% | 3,600 |
| Jun 18, 2018 | $12.87 | $12.96 | $12.61 | $12.61 | -3.81% | 2,900 |
| Jun 11, 2018 | $13.17 | $13.17 | $13.11 | $13.11 | +0.92% | 3,400 |
| Jun 4, 2018 | $12.65 | $12.99 | $12.60 | $12.99 | +2.53% | 2,800 |
| May 29, 2018 | $12.87 | $12.92 | $12.63 | $12.67 | -3.13% | 4,800 |
| May 21, 2018 | $13.12 | $13.23 | $13.08 | $13.08 | -0.30% | 2,800 |
| May 14, 2018 | $13.38 | $13.38 | $13.11 | $13.12 | -4.09% | 400 |
| May 7, 2018 | $13.13 | $13.81 | $13.13 | $13.68 | +1.71% | 6,500 |
| Apr 30, 2018 | $13.70 | $13.70 | $13.43 | $13.45 | -1.82% | 2,500 |
| Apr 23, 2018 | $13.97 | $13.97 | $13.70 | $13.70 | -2.49% | 600 |
| Apr 16, 2018 | $14.32 | $14.36 | $14.05 | $14.05 | +0.21% | 1,200 |
| Apr 9, 2018 | $14.02 | $14.02 | $14.02 | $14.02 | +0.36% | 300 |
| Apr 2, 2018 | $13.70 | $13.97 | $13.70 | $13.97 | +1.97% | 100 |
| Mar 26, 2018 | $13.77 | $13.77 | $13.70 | $13.70 | -0.51% | 14,100 |
| Mar 19, 2018 | $13.55 | $13.77 | $13.55 | $13.77 | +1.62% | 40,300 |
| Mar 12, 2018 | $13.47 | $13.55 | $13.44 | $13.55 | +0.59% | 4,100 |
| Mar 5, 2018 | $13.41 | $13.47 | $13.40 | $13.47 | -0.30% | 2,100 |
| Feb 26, 2018 | $13.78 | $13.78 | $13.48 | $13.51 | -1.53% | 6,000 |
| Feb 20, 2018 | $13.93 | $13.95 | $13.72 | $13.72 | -1.79% | 4,400 |
| Feb 12, 2018 | $13.68 | $13.97 | $13.68 | $13.97 | +2.12% | 5,800 |
| Feb 5, 2018 | $13.80 | $13.80 | $13.68 | $13.68 | -5.07% | 32,300 |
| Jan 29, 2018 | $14.35 | $14.43 | $14.24 | $14.41 | -1.17% | 11,300 |
| Jan 22, 2018 | $14.75 | $14.75 | $14.41 | $14.58 | -1.09% | 8,800 |
| Jan 16, 2018 | $14.50 | $14.80 | $14.50 | $14.74 | +1.66% | 4,500 |
| Jan 8, 2018 | $14.72 | $14.72 | $14.48 | $14.50 | -1.49% | 3,500 |
| Jan 2, 2018 | $14.45 | $14.72 | $14.36 | $14.72 | +2.51% | 27,600 |
| Dec 26, 2017 | $14.36 | $14.36 | $14.36 | $14.36 | 0.00% | 0 |
| Dec 18, 2017 | $14.36 | $14.36 | $14.36 | $14.36 | -1.85% | 2,000 |
| Dec 11, 2017 | $14.49 | $14.63 | $14.49 | $14.63 | +1.46% | 300 |
| Dec 4, 2017 | $14.48 | $14.48 | $14.32 | $14.42 | -0.41% | 3,500 |
| Nov 27, 2017 | $13.86 | $14.48 | $13.86 | $14.48 | +4.47% | 23,300 |
| Nov 20, 2017 | $13.86 | $13.86 | $13.86 | $13.86 | 0.00% | 0 |
| Nov 13, 2017 | $13.86 | $13.86 | $13.86 | $13.86 | 0.00% | 18,900 |
| Nov 6, 2017 | $13.82 | $13.86 | $13.82 | $13.86 | +1.32% | 2,000 |
| Oct 30, 2017 | $14.02 | $14.02 | $13.68 | $13.68 | -2.43% | 200 |
| Oct 23, 2017 | $14.00 | $14.02 | $14.00 | $14.02 | -1.41% | 3,500 |
| Oct 16, 2017 | $14.56 | $14.56 | $14.03 | $14.22 | -2.34% | 7,900 |
| Oct 9, 2017 | $14.43 | $14.56 | $14.43 | $14.56 | +0.90% | 600 |
| Oct 2, 2017 | $14.44 | $14.44 | $14.33 | $14.43 | +0.14% | 4,100 |
| Sep 25, 2017 | $14.78 | $14.78 | $14.41 | $14.41 | -2.44% | 7,300 |
| Sep 18, 2017 | $14.91 | $14.91 | $14.62 | $14.77 | -0.94% | 2,600 |
| Sep 11, 2017 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 0 |
| Sep 5, 2017 | $14.45 | $14.91 | $14.45 | $14.91 | +3.18% | 1,900 |
| Aug 28, 2017 | $14.27 | $14.45 | $14.27 | $14.45 | +1.26% | 100 |
| Aug 21, 2017 | $13.60 | $14.27 | $13.60 | $14.27 | +4.93% | 3,600 |
| Aug 14, 2017 | $13.60 | $13.60 | $13.60 | $13.60 | 0.00% | 0 |
| Aug 7, 2017 | $13.60 | $13.60 | $13.60 | $13.60 | 0.00% | 0 |
| Jul 31, 2017 | $13.83 | $13.83 | $13.60 | $13.60 | -2.44% | 300 |
| Jul 24, 2017 | $13.99 | $13.99 | $13.89 | $13.94 | -0.36% | 2,800 |
| Jul 17, 2017 | $14.04 | $14.04 | $13.99 | $13.99 | +0.14% | 2,100 |
| Jul 10, 2017 | $13.65 | $13.97 | $13.65 | $13.97 | +2.27% | 13,900 |
| Jul 3, 2017 | $13.74 | $13.74 | $13.66 | $13.66 | -0.58% | 500 |
| Jun 26, 2017 | $13.36 | $13.74 | $13.35 | $13.74 | +1.63% | 1,600 |
| Jun 19, 2017 | $13.39 | $13.52 | $13.39 | $13.52 | +0.97% | 1,800 |
| Jun 12, 2017 | $13.17 | $13.39 | $13.17 | $13.39 | +1.67% | 100 |
| Jun 5, 2017 | $13.09 | $13.17 | $13.06 | $13.17 | +0.53% | 17,500 |
| May 30, 2017 | $13.13 | $13.13 | $12.96 | $13.10 | -0.08% | 6,200 |
| May 22, 2017 | $12.73 | $13.11 | $12.73 | $13.11 | +2.99% | 4,900 |
| May 15, 2017 | $12.96 | $13.00 | $12.73 | $12.73 | +0.39% | 52,700 |
| May 8, 2017 | $12.68 | $12.68 | $12.68 | $12.68 | 0.00% | 0 |
| May 1, 2017 | $12.68 | $12.68 | $12.68 | $12.68 | 0.00% | 0 |
| Apr 24, 2017 | $12.84 | $12.84 | $12.68 | $12.68 | -2.24% | 1,100 |
| Apr 17, 2017 | $12.84 | $13.19 | $12.84 | $12.97 | +1.01% | 500 |
| Apr 10, 2017 | $12.84 | $12.84 | $12.84 | $12.84 | 0.00% | 0 |
| Apr 3, 2017 | $13.11 | $13.11 | $12.84 | $12.84 | -2.06% | 2,800 |
| Mar 27, 2017 | $13.11 | $13.11 | $13.11 | $13.11 | 0.00% | 0 |
| Mar 20, 2017 | $12.79 | $13.11 | $12.79 | $13.11 | +2.50% | 300 |
| Mar 13, 2017 | $12.79 | $12.79 | $12.79 | $12.79 | 0.00% | 0 |
| Mar 6, 2017 | $12.80 | $12.80 | $12.79 | $12.79 | -0.85% | 3,300 |
| Feb 27, 2017 | $13.66 | $13.66 | $12.90 | $12.90 | -5.56% | 800 |
| Feb 21, 2017 | $13.66 | $13.66 | $13.66 | $13.66 | 0.00% | 0 |
| Feb 13, 2017 | $13.66 | $13.66 | $13.66 | $13.66 | +3.80% | 600 |
| Feb 6, 2017 | $13.16 | $13.16 | $13.16 | $13.16 | 0.00% | 0 |
| Jan 30, 2017 | $12.99 | $13.16 | $12.99 | $13.16 | +1.15% | 1,800 |
| Jan 23, 2017 | $12.64 | $13.01 | $12.64 | $13.01 | +2.44% | 3,500 |
| Jan 17, 2017 | $12.87 | $12.87 | $12.70 | $12.70 | +0.55% | 400 |
| Jan 9, 2017 | $12.38 | $12.64 | $12.38 | $12.63 | +2.02% | 1,500 |
| Jan 3, 2017 | $12.26 | $12.38 | $12.26 | $12.38 | +0.98% | 600 |
| Dec 27, 2016 | $12.26 | $12.26 | $12.26 | $12.26 | 0.00% | 0 |
| Dec 19, 2016 | $12.47 | $12.47 | $12.26 | $12.26 | -1.68% | 3,400 |
| Dec 12, 2016 | $12.10 | $12.47 | $12.10 | $12.47 | +5.23% | 1,000 |
| Dec 5, 2016 | $11.91 | $11.91 | $11.85 | $11.85 | -0.50% | 500 |
| Nov 28, 2016 | $12.23 | $12.23 | $11.91 | $11.91 | -2.62% | 400 |
| Nov 21, 2016 | $12.13 | $12.23 | $12.13 | $12.23 | +0.82% | 200 |
| Nov 14, 2016 | $11.46 | $12.13 | $11.46 | $12.13 | +5.85% | 2,100 |
| Nov 7, 2016 | $11.46 | $11.46 | $11.46 | $11.46 | – | 0 |
Seasonality
LWSCF 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 | 4.2% | 3.0% | -4.6% | 2.3% | -1.0% | 1.9% | 2.5% | 1.5% | -2.1% | -1.4% | 3.2% | 1.2% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 5.4% | 10.9% | -9.2% | 8.6% | -9.3% | 0.7% | 5.5% | -7.2% | -5.4% | -2.2% | ||
| 2025 | 1.2% | 5.2% | 1.0% | 5.7% | 8.5% | 4.0% | -4.2% | -0.3% | 4.5% | -1.0% | 11.5% | 0.5% |
| 2024 | 4.0% | 10.4% | 0.6% | 0.2% | 7.7% | 0.1% | 8.9% | 0.9% | 10.4% | 1.3% | -3.4% | -9.3% |
| 2023 | 15.6% | -2.4% | -9.9% | 4.3% | 1.7% | 6.9% | 0.9% | 0.9% | -7.4% | -9.8% | 10.7% | 10.4% |
| 2022 | -2.2% | 5.6% | 0.3% | -7.5% | -3.2% | -5.7% | 3.6% | 0.1% | -14.3% | -0.8% | -0.2% | -8.0% |
| 2021 | -6.5% | 6.9% | 4.8% | 4.7% | 13.5% | -0.6% | -3.5% | 0.3% | -9.8% | 2.1% | -7.6% | 12.4% |
| 2020 | 4.6% | -12.2% | -31.6% | 10.5% | -28.1% | 2.9% | 9.2% | 14.8% | -0.4% | 3.3% | 20.5% | 6.8% |
| 2019 | 12.7% | 5.5% | 1.4% | -0.9% | 2.4% | 6.7% | 2.4% | -5.3% | 0.9% | 1.3% | -3.3% | 1.4% |
| 2018 | 0.8% | -4.7% | 0.6% | 0.4% | -5.4% | -2.4% | 0.9% | 7.2% | -0.8% | -5.8% | 1.2% | -7.4% |
| 2017 | 6.9% | 5.1% | -3.6% | -2.9% | 2.4% | 6.3% | 1.1% | 3.6% | 1.4% | -2.3% | -0.7% | 4.0% |