Shoe Station Group Inc (SHOE) stock
SHOENasdaqRetail-Shoe StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 16/3022% below fair value
$14.66−0.41 (-2.72%)
Close on Oct 30, 2026Market cap $398.52MP/E 16.7Yield 4.09%
Price history
Shoe Station share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.66
-2.72% on the day
52-week range
$10.20 – $21.61
-32.2% from the high
Change over 52 weeks
-19.1%
From $18.13 on Oct 30, 2025
Average volume
920,839
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.04 | $15.28 | $13.81 | $14.66 | +3.75% | 5,309,703 |
| Oct 19, 2026 | $13.58 | $14.28 | $13.18 | $14.13 | +2.69% | 2,358,579 |
| Oct 12, 2026 | $12.80 | $14.27 | $12.72 | $13.76 | +7.92% | 3,360,411 |
| Oct 5, 2026 | $12.66 | $13.10 | $12.32 | $12.75 | +1.35% | 5,866,429 |
| Sep 28, 2026 | $13.04 | $13.40 | $12.22 | $12.58 | -3.23% | 5,421,368 |
| Sep 21, 2026 | $13.00 | $13.62 | $12.88 | $13.00 | -0.54% | 4,953,557 |
| Sep 14, 2026 | $12.55 | $13.62 | $12.34 | $13.07 | +2.83% | 9,364,514 |
| Sep 8, 2026 | $13.95 | $14.02 | $10.20 | $12.71 | -9.67% | 8,780,875 |
| Aug 31, 2026 | $13.75 | $14.11 | $12.78 | $14.07 | +2.78% | 6,407,769 |
| Aug 24, 2026 | $15.53 | $15.85 | $13.55 | $13.69 | -11.51% | 4,086,802 |
| Aug 17, 2026 | $15.12 | $15.93 | $15.02 | $15.47 | +1.51% | 2,449,966 |
| Aug 10, 2026 | $15.75 | $16.21 | $15.06 | $15.24 | -3.24% | 2,333,490 |
| Aug 3, 2026 | $15.52 | $16.07 | $15.15 | $15.75 | +3.62% | 2,569,020 |
| Jul 27, 2026 | $14.74 | $15.99 | $14.70 | $15.20 | +4.47% | 2,540,228 |
| Jul 20, 2026 | $14.76 | $14.92 | $14.00 | $14.55 | +0.41% | 5,519,941 |
| Jul 13, 2026 | $15.39 | $15.85 | $14.18 | $14.49 | -5.66% | 5,121,732 |
| Jul 6, 2026 | $15.03 | $15.50 | $14.68 | $15.36 | +1.79% | 2,526,204 |
| Jun 29, 2026 | $15.95 | $15.95 | $14.79 | $15.09 | -5.57% | 2,285,604 |
| Jun 22, 2026 | $15.94 | $16.29 | $15.19 | $15.98 | +0.25% | 3,378,846 |
| Jun 15, 2026 | $17.37 | $17.74 | $15.89 | $15.94 | -8.23% | 2,050,305 |
| Jun 8, 2026 | $16.56 | $17.68 | $16.20 | $17.37 | +6.37% | 3,694,490 |
| Jun 1, 2026 | $17.52 | $17.71 | $16.07 | $16.33 | -7.74% | 3,205,951 |
| May 26, 2026 | $16.91 | $17.92 | $16.67 | $17.70 | +6.24% | 1,834,998 |
| May 18, 2026 | $15.70 | $17.35 | $14.91 | $16.66 | +6.18% | 2,852,431 |
| May 11, 2026 | $17.94 | $17.94 | $15.64 | $15.69 | -12.54% | 1,882,192 |
| May 4, 2026 | $18.21 | $18.75 | $16.94 | $17.94 | -2.66% | 1,244,222 |
| Apr 27, 2026 | $18.70 | $19.11 | $18.17 | $18.43 | -1.44% | 1,372,794 |
| Apr 20, 2026 | $18.70 | $19.91 | $18.50 | $18.70 | -1.01% | 1,603,009 |
| Apr 13, 2026 | $17.39 | $19.21 | $17.09 | $18.89 | +7.21% | 2,470,074 |
| Apr 6, 2026 | $15.90 | $18.04 | $15.67 | $17.62 | +10.13% | 3,641,891 |
| Mar 30, 2026 | $16.02 | $16.30 | $15.04 | $16.00 | -0.12% | 2,382,683 |
| Mar 23, 2026 | $18.16 | $18.43 | $15.74 | $16.02 | -9.44% | 2,598,499 |
| Mar 16, 2026 | $18.31 | $18.49 | $16.83 | $17.69 | -2.80% | 1,661,467 |
| Mar 9, 2026 | $18.93 | $20.00 | $17.81 | $18.20 | -6.04% | 1,423,715 |
| Mar 2, 2026 | $19.81 | $20.32 | $18.79 | $19.37 | -4.06% | 1,582,058 |
| Feb 23, 2026 | $21.17 | $21.61 | $19.00 | $20.19 | -5.12% | 2,140,831 |
| Feb 17, 2026 | $20.26 | $21.45 | $19.73 | $21.28 | +5.92% | 1,277,001 |
| Feb 9, 2026 | $20.55 | $20.74 | $19.44 | $20.09 | -2.24% | 1,252,413 |
| Feb 2, 2026 | $18.86 | $20.90 | $18.86 | $20.55 | +7.82% | 2,071,512 |
| Jan 26, 2026 | $18.84 | $19.26 | $18.13 | $19.06 | +0.32% | 1,938,264 |
| Jan 20, 2026 | $18.61 | $20.18 | $18.40 | $19.00 | +0.11% | 1,505,257 |
| Jan 12, 2026 | $18.69 | $19.63 | $18.12 | $18.98 | -0.78% | 2,116,918 |
| Jan 5, 2026 | $17.48 | $19.37 | $17.45 | $19.13 | +9.31% | 3,075,927 |
| Dec 29, 2025 | $18.05 | $18.05 | $16.81 | $17.50 | -3.10% | 2,158,190 |
| Dec 22, 2025 | $18.95 | $19.04 | $17.86 | $18.06 | -3.83% | 2,294,054 |
| Dec 15, 2025 | $18.64 | $19.31 | $18.16 | $18.78 | +0.21% | 6,757,551 |
| Dec 8, 2025 | $17.37 | $19.77 | $16.80 | $18.74 | +6.84% | 3,599,705 |
| Dec 1, 2025 | $16.44 | $18.64 | $16.35 | $17.54 | +6.17% | 2,597,440 |
| Nov 24, 2025 | $16.45 | $16.97 | $15.63 | $16.52 | -0.72% | 2,219,329 |
| Nov 17, 2025 | $17.33 | $18.06 | $15.21 | $16.64 | -4.09% | 3,288,335 |
| Nov 10, 2025 | $17.56 | $18.11 | $16.88 | $17.35 | -0.29% | 2,219,663 |
| Nov 3, 2025 | $18.25 | $18.43 | $16.76 | $17.40 | -5.07% | 2,300,270 |
| Oct 27, 2025 | $19.62 | $19.86 | $17.71 | $18.33 | -4.93% | 1,959,727 |
| Oct 20, 2025 | $20.08 | $20.12 | $19.12 | $19.28 | -2.53% | 1,279,868 |
| Oct 13, 2025 | $18.81 | $20.43 | $18.76 | $19.78 | +6.40% | 1,967,189 |
| Oct 6, 2025 | $22.15 | $22.23 | $18.55 | $18.59 | -16.37% | 1,973,378 |
| Sep 29, 2025 | $21.51 | $22.38 | $20.48 | $22.23 | +3.49% | 2,219,812 |
| Sep 22, 2025 | $22.40 | $22.76 | $21.22 | $21.48 | -4.32% | 1,609,758 |
| Sep 15, 2025 | $23.36 | $24.10 | $22.02 | $22.45 | -3.32% | 2,229,844 |
| Sep 8, 2025 | $24.63 | $25.21 | $23.02 | $23.22 | -5.65% | 2,465,528 |
| Sep 2, 2025 | $20.61 | $26.57 | $20.61 | $24.61 | +17.75% | 3,871,956 |
| Aug 25, 2025 | $22.07 | $22.63 | $20.86 | $20.90 | -5.86% | 2,204,023 |
| Aug 18, 2025 | $20.76 | $22.33 | $20.16 | $22.20 | +7.14% | 1,639,582 |
| Aug 11, 2025 | $19.77 | $21.63 | $19.17 | $20.72 | +5.88% | 1,559,347 |
| Aug 4, 2025 | $20.27 | $21.42 | $18.41 | $19.57 | -2.37% | 1,690,825 |
| Jul 28, 2025 | $22.53 | $22.59 | $19.81 | $20.05 | -10.03% | 1,727,806 |
| Jul 21, 2025 | $20.43 | $23.61 | $20.28 | $22.28 | +10.19% | 1,890,967 |
| Jul 14, 2025 | $21.30 | $21.41 | $20.02 | $20.22 | -5.16% | 1,662,353 |
| Jul 7, 2025 | $20.95 | $22.31 | $20.26 | $21.32 | -0.14% | 2,021,965 |
| Jun 30, 2025 | $19.26 | $21.38 | $18.66 | $21.35 | +10.91% | 1,887,665 |
| Jun 23, 2025 | $19.26 | $19.55 | $18.45 | $19.25 | -1.08% | 2,761,267 |
| Jun 16, 2025 | $19.51 | $20.19 | $18.99 | $19.46 | +2.15% | 2,904,851 |
| Jun 9, 2025 | $19.88 | $20.29 | $18.87 | $19.05 | -2.76% | 2,280,060 |
| Jun 2, 2025 | $19.17 | $19.86 | $18.86 | $19.59 | +1.93% | 2,344,294 |
| May 26, 2025 | $18.75 | $19.82 | $18.13 | $19.22 | +2.23% | 3,779,245 |
| May 19, 2025 | $19.78 | $20.72 | $18.55 | $18.80 | -7.21% | 1,723,501 |
| May 12, 2025 | $19.59 | $21.11 | $19.00 | $20.26 | +12.68% | 2,251,338 |
| May 5, 2025 | $18.14 | $18.84 | $17.08 | $17.98 | -0.99% | 1,743,234 |
| Apr 28, 2025 | $17.93 | $18.30 | $16.82 | $18.16 | +0.94% | 1,809,393 |
| Apr 21, 2025 | $16.60 | $19.02 | $16.14 | $17.99 | +4.23% | 3,563,660 |
| Apr 14, 2025 | $19.26 | $19.48 | $16.53 | $17.26 | -8.09% | 2,117,974 |
| Apr 7, 2025 | $19.10 | $21.82 | $18.11 | $18.78 | -5.72% | 3,883,404 |
| Mar 31, 2025 | $21.58 | $23.02 | $18.07 | $19.92 | -9.45% | 3,837,435 |
| Mar 24, 2025 | $21.77 | $22.37 | $21.34 | $22.00 | +2.23% | 2,449,185 |
| Mar 17, 2025 | $22.01 | $23.17 | $20.71 | $21.52 | -1.51% | 4,142,591 |
| Mar 10, 2025 | $22.90 | $23.91 | $21.08 | $21.85 | -5.04% | 3,150,985 |
| Mar 3, 2025 | $22.33 | $23.18 | $20.51 | $23.01 | +3.93% | 3,292,620 |
| Feb 24, 2025 | $22.19 | $23.11 | $21.54 | $22.14 | +0.59% | 2,198,113 |
| Feb 18, 2025 | $24.70 | $24.70 | $21.75 | $22.01 | -10.46% | 1,620,051 |
| Feb 10, 2025 | $25.88 | $25.88 | $24.28 | $24.58 | -4.51% | 1,731,288 |
| Feb 3, 2025 | $26.30 | $27.99 | $25.43 | $25.74 | -4.88% | 1,800,032 |
| Jan 27, 2025 | $29.13 | $29.76 | $26.67 | $27.06 | -7.49% | 2,523,335 |
| Jan 21, 2025 | $30.38 | $30.92 | $29.07 | $29.25 | -2.34% | 1,368,612 |
| Jan 13, 2025 | $29.85 | $31.36 | $29.24 | $29.95 | -1.32% | 1,921,204 |
| Jan 6, 2025 | $32.02 | $32.66 | $29.91 | $30.35 | -4.65% | 1,697,653 |
| Dec 30, 2024 | $35.41 | $35.41 | $31.71 | $31.83 | -10.77% | 1,499,285 |
| Dec 23, 2024 | $34.78 | $36.50 | $34.01 | $35.67 | +2.94% | 1,206,577 |
| Dec 16, 2024 | $34.67 | $36.94 | $33.34 | $34.65 | +1.11% | 3,692,720 |
| Dec 9, 2024 | $34.05 | $36.73 | $33.46 | $34.27 | +1.06% | 2,263,643 |
| Dec 2, 2024 | $33.77 | $35.73 | $32.32 | $33.91 | +0.44% | 1,774,109 |
| Nov 25, 2024 | $34.35 | $36.36 | $33.42 | $33.76 | -0.41% | 1,693,622 |
| Nov 18, 2024 | $35.34 | $35.97 | $32.46 | $33.90 | -4.18% | 2,729,559 |
| Nov 11, 2024 | $38.11 | $39.29 | $35.08 | $35.38 | -6.82% | 1,717,303 |
| Nov 4, 2024 | $34.19 | $38.66 | $34.16 | $37.97 | +11.19% | 1,746,888 |
| Oct 28, 2024 | $35.40 | $35.98 | $33.80 | $34.15 | -2.51% | 1,397,507 |
| Oct 21, 2024 | $39.60 | $39.60 | $34.96 | $35.03 | -11.83% | 1,362,110 |
| Oct 14, 2024 | $39.12 | $40.62 | $38.46 | $39.73 | +1.53% | 1,124,636 |
| Oct 7, 2024 | $41.15 | $41.19 | $37.66 | $39.13 | -6.16% | 1,684,031 |
| Sep 30, 2024 | $43.62 | $43.96 | $39.52 | $41.70 | -4.42% | 1,560,699 |
| Sep 23, 2024 | $45.05 | $45.64 | $42.80 | $43.63 | -3.92% | 1,843,395 |
| Sep 16, 2024 | $41.39 | $46.92 | $41.01 | $45.41 | +10.43% | 2,854,510 |
| Sep 9, 2024 | $40.05 | $41.27 | $38.76 | $41.12 | +2.36% | 1,520,330 |
| Sep 3, 2024 | $39.71 | $43.25 | $37.15 | $40.17 | -0.67% | 2,211,069 |
| Aug 26, 2024 | $43.97 | $44.29 | $39.96 | $40.44 | -7.82% | 1,438,882 |
| Aug 19, 2024 | $43.87 | $44.23 | $42.19 | $43.87 | 0.00% | 773,524 |
| Aug 12, 2024 | $39.50 | $44.48 | $39.35 | $43.87 | +11.09% | 1,191,579 |
| Aug 5, 2024 | $36.02 | $39.92 | $34.69 | $39.49 | +3.27% | 1,012,605 |
| Jul 29, 2024 | $42.30 | $43.45 | $37.67 | $38.24 | -9.25% | 1,033,597 |
| Jul 22, 2024 | $38.51 | $42.50 | $38.41 | $42.14 | +9.74% | 1,053,976 |
| Jul 15, 2024 | $39.23 | $41.08 | $38.31 | $38.40 | -1.89% | 900,556 |
| Jul 8, 2024 | $36.05 | $39.66 | $35.72 | $39.14 | +9.42% | 1,145,345 |
| Jul 1, 2024 | $36.99 | $37.40 | $35.60 | $35.77 | -3.04% | 887,744 |
| Jun 24, 2024 | $38.20 | $38.39 | $36.00 | $36.89 | -3.43% | 1,262,499 |
| Jun 17, 2024 | $36.28 | $38.89 | $35.95 | $38.20 | +4.71% | 1,524,558 |
| Jun 10, 2024 | $36.06 | $38.29 | $35.07 | $36.48 | +0.52% | 1,029,447 |
| Jun 3, 2024 | $38.23 | $39.65 | $35.75 | $36.29 | -3.87% | 1,180,174 |
| May 28, 2024 | $37.08 | $38.67 | $36.65 | $37.75 | +1.83% | 1,014,222 |
| May 20, 2024 | $34.14 | $37.35 | $33.60 | $37.07 | +7.61% | 1,629,479 |
| May 13, 2024 | $35.46 | $36.43 | $34.33 | $34.45 | -1.49% | 850,468 |
| May 6, 2024 | $34.68 | $35.81 | $34.64 | $34.97 | +1.07% | 735,521 |
| Apr 29, 2024 | $34.89 | $35.07 | $32.61 | $34.60 | +0.20% | 639,572 |
| Apr 22, 2024 | $33.11 | $35.30 | $32.98 | $34.53 | +4.16% | 778,135 |
| Apr 15, 2024 | $32.91 | $33.54 | $31.75 | $33.15 | +1.41% | 783,173 |
| Apr 8, 2024 | $34.79 | $35.08 | $32.52 | $32.69 | -5.82% | 683,778 |
| Apr 1, 2024 | $36.71 | $37.03 | $34.41 | $34.71 | -5.27% | 1,282,079 |
| Mar 25, 2024 | $36.44 | $36.90 | $34.88 | $36.64 | +0.91% | 823,975 |
| Mar 18, 2024 | $32.76 | $37.08 | $30.32 | $36.31 | +11.41% | 1,719,596 |
| Mar 11, 2024 | $31.66 | $32.68 | $30.96 | $32.59 | +3.10% | 1,099,467 |
| Mar 4, 2024 | $33.08 | $33.30 | $30.47 | $31.61 | -4.39% | 806,401 |
| Feb 26, 2024 | $30.97 | $33.18 | $30.87 | $33.06 | +7.23% | 823,005 |
| Feb 20, 2024 | $30.10 | $30.99 | $29.55 | $30.83 | +0.75% | 535,227 |
| Feb 12, 2024 | $28.15 | $30.79 | $27.98 | $30.60 | +9.48% | 1,102,134 |
| Feb 5, 2024 | $25.89 | $27.99 | $25.59 | $27.95 | +6.35% | 843,690 |
| Jan 29, 2024 | $26.04 | $26.67 | $25.38 | $26.28 | +0.92% | 746,623 |
| Jan 22, 2024 | $26.06 | $27.04 | $25.27 | $26.04 | +1.56% | 765,670 |
| Jan 16, 2024 | $26.25 | $26.48 | $24.94 | $25.64 | -3.50% | 603,667 |
| Jan 8, 2024 | $27.45 | $28.05 | $26.49 | $26.57 | -3.21% | 816,253 |
| Jan 2, 2024 | $29.93 | $30.61 | $27.36 | $27.45 | -9.14% | 891,739 |
| Dec 26, 2023 | $29.22 | $30.94 | $29.18 | $30.21 | +4.03% | 633,120 |
| Dec 18, 2023 | $30.00 | $30.58 | $28.74 | $29.04 | -0.85% | 1,000,212 |
| Dec 11, 2023 | $27.24 | $29.67 | $27.01 | $29.29 | +8.52% | 1,700,868 |
| Dec 4, 2023 | $25.16 | $27.58 | $24.74 | $26.99 | +7.27% | 1,054,249 |
| Nov 27, 2023 | $23.15 | $25.17 | $22.75 | $25.16 | +8.73% | 1,068,922 |
| Nov 20, 2023 | $23.64 | $24.08 | $22.97 | $23.14 | -2.61% | 707,998 |
| Nov 13, 2023 | $22.00 | $24.50 | $21.50 | $23.76 | +6.69% | 1,684,525 |
| Nov 6, 2023 | $24.35 | $24.57 | $21.71 | $22.27 | -8.73% | 926,573 |
| Oct 30, 2023 | $23.33 | $24.72 | $21.18 | $24.40 | +6.46% | 1,490,973 |
| Oct 23, 2023 | $24.09 | $24.10 | $22.82 | $22.92 | -5.48% | 914,100 |
| Oct 16, 2023 | $23.76 | $26.06 | $23.54 | $24.25 | +2.45% | 1,252,496 |
| Oct 9, 2023 | $23.84 | $24.68 | $23.30 | $23.67 | -1.66% | 1,036,733 |
| Oct 2, 2023 | $23.95 | $24.70 | $23.72 | $24.07 | +0.17% | 1,389,035 |
| Sep 25, 2023 | $22.82 | $24.47 | $22.72 | $24.03 | +3.80% | 1,885,736 |
| Sep 18, 2023 | $22.11 | $23.51 | $21.74 | $23.15 | +4.23% | 1,438,985 |
| Sep 11, 2023 | $21.42 | $22.44 | $20.75 | $22.21 | +4.96% | 1,706,162 |
| Sep 5, 2023 | $23.05 | $23.05 | $21.04 | $21.16 | -8.79% | 1,718,956 |
| Aug 28, 2023 | $21.69 | $23.51 | $19.87 | $23.20 | +7.36% | 2,431,472 |
| Aug 21, 2023 | $24.41 | $24.63 | $20.97 | $21.61 | -11.83% | 1,776,372 |
| Aug 14, 2023 | $25.05 | $25.63 | $23.89 | $24.51 | -2.78% | 1,398,949 |
| Aug 7, 2023 | $27.01 | $27.27 | $25.04 | $25.21 | -6.63% | 1,097,338 |
| Jul 31, 2023 | $26.44 | $27.27 | $26.04 | $27.00 | +2.31% | 1,077,763 |
| Jul 24, 2023 | $24.00 | $26.62 | $23.89 | $26.39 | +10.28% | 1,246,980 |
| Jul 17, 2023 | $22.65 | $24.03 | $22.42 | $23.93 | +5.84% | 1,099,513 |
| Jul 10, 2023 | $23.77 | $24.73 | $22.47 | $22.61 | -5.28% | 1,331,980 |
| Jul 3, 2023 | $23.45 | $24.19 | $22.85 | $23.87 | +1.66% | 1,270,472 |
| Jun 26, 2023 | $22.37 | $23.57 | $22.17 | $23.48 | +5.01% | 1,326,087 |
| Jun 20, 2023 | $22.05 | $22.93 | $21.67 | $22.36 | +1.64% | 1,100,471 |
| Jun 12, 2023 | $22.59 | $23.24 | $21.80 | $22.00 | -2.14% | 1,539,022 |
| Jun 5, 2023 | $20.34 | $22.69 | $19.63 | $22.48 | +7.82% | 1,829,305 |
| May 30, 2023 | $20.05 | $20.90 | $19.24 | $20.85 | +4.62% | 1,479,298 |
| May 22, 2023 | $22.37 | $22.49 | $19.32 | $19.93 | -10.63% | 3,251,603 |
| May 15, 2023 | $22.99 | $24.02 | $21.57 | $22.30 | -2.32% | 1,542,777 |
| May 8, 2023 | $23.00 | $23.12 | $22.03 | $22.83 | -0.26% | 1,001,874 |
| May 1, 2023 | $22.54 | $23.41 | $21.54 | $22.89 | -1.55% | 1,770,590 |
| Apr 24, 2023 | $24.83 | $25.00 | $22.60 | $23.25 | -6.33% | 1,475,240 |
| Apr 17, 2023 | $26.11 | $26.23 | $24.25 | $24.82 | -4.72% | 1,379,706 |
| Apr 10, 2023 | $25.17 | $26.89 | $25.01 | $26.05 | +2.96% | 1,472,790 |
| Apr 3, 2023 | $25.67 | $26.37 | $24.52 | $25.30 | -1.36% | 1,452,242 |
| Mar 27, 2023 | $24.47 | $25.81 | $24.25 | $25.65 | +5.73% | 1,735,260 |
| Mar 20, 2023 | $23.70 | $26.08 | $22.63 | $24.26 | +2.36% | 2,828,177 |
| Mar 13, 2023 | $25.26 | $25.50 | $23.18 | $23.70 | -7.49% | 2,566,568 |
| Mar 6, 2023 | $26.41 | $27.11 | $24.74 | $25.62 | -2.70% | 2,053,613 |
| Feb 27, 2023 | $26.91 | $27.34 | $25.71 | $26.33 | -1.16% | 1,558,544 |
| Feb 21, 2023 | $28.12 | $28.20 | $25.81 | $26.64 | -6.79% | 1,499,921 |
| Feb 13, 2023 | $26.99 | $28.84 | $26.66 | $28.58 | +6.28% | 1,323,880 |
| Feb 6, 2023 | $27.70 | $28.63 | $26.79 | $26.89 | -3.76% | 1,751,750 |
| Jan 30, 2023 | $27.38 | $29.47 | $26.67 | $27.94 | +1.38% | 2,008,268 |
| Jan 23, 2023 | $26.74 | $29.19 | $26.43 | $27.56 | +3.80% | 1,652,550 |
| Jan 17, 2023 | $25.84 | $26.78 | $24.76 | $26.55 | +3.19% | 1,043,233 |
| Jan 9, 2023 | $24.49 | $26.40 | $23.83 | $25.73 | +4.47% | 1,429,933 |
| Jan 3, 2023 | $24.21 | $24.75 | $21.94 | $24.63 | +3.01% | 1,487,843 |
| Dec 27, 2022 | $24.51 | $24.65 | $23.27 | $23.91 | -2.29% | 1,248,573 |
| Dec 19, 2022 | $23.20 | $24.47 | $22.02 | $24.47 | +6.72% | 1,717,013 |
| Dec 12, 2022 | $23.59 | $25.08 | $21.72 | $22.93 | -3.41% | 3,550,300 |
| Dec 5, 2022 | $25.27 | $25.85 | $23.49 | $23.74 | -6.46% | 1,363,957 |
| Nov 28, 2022 | $25.41 | $26.87 | $24.67 | $25.38 | -1.13% | 1,737,338 |
| Nov 21, 2022 | $24.96 | $26.89 | $24.92 | $25.67 | +1.78% | 971,988 |
| Nov 14, 2022 | $24.44 | $25.70 | $21.78 | $25.22 | +2.60% | 2,258,643 |
| Nov 7, 2022 | $24.96 | $25.37 | $22.21 | $24.58 | -0.89% | 1,663,659 |
| Oct 31, 2022 | $23.84 | $24.84 | $23.02 | $24.80 | +4.16% | 1,191,515 |
| Oct 24, 2022 | $23.09 | $24.30 | $22.41 | $23.81 | +3.16% | 1,209,920 |
| Oct 17, 2022 | $23.34 | $24.25 | $22.65 | $23.08 | +0.79% | 1,559,440 |
| Oct 10, 2022 | $22.53 | $23.27 | $21.34 | $22.90 | +2.19% | 1,489,769 |
| Oct 3, 2022 | $21.51 | $23.59 | $20.88 | $22.41 | +4.52% | 1,780,129 |
| Sep 26, 2022 | $20.78 | $22.35 | $19.43 | $21.44 | +2.78% | 2,361,214 |
| Sep 19, 2022 | $21.98 | $22.77 | $20.36 | $20.86 | -6.67% | 1,634,184 |
| Sep 12, 2022 | $23.95 | $24.86 | $22.17 | $22.35 | -5.70% | 1,805,641 |
| Sep 6, 2022 | $23.06 | $24.29 | $22.71 | $23.70 | +2.78% | 1,433,646 |
| Aug 29, 2022 | $24.36 | $25.22 | $22.71 | $23.06 | -5.72% | 2,084,604 |
| Aug 22, 2022 | $25.00 | $27.00 | $22.48 | $24.46 | -3.85% | 3,298,163 |
| Aug 15, 2022 | $26.02 | $27.56 | $25.15 | $25.44 | -3.27% | 1,725,147 |
| Aug 8, 2022 | $23.03 | $26.53 | $23.03 | $26.30 | +14.45% | 1,343,488 |
| Aug 1, 2022 | $21.73 | $23.49 | $21.67 | $22.98 | +5.36% | 1,129,535 |
| Jul 25, 2022 | $23.11 | $23.24 | $20.65 | $21.81 | -5.54% | 1,436,770 |
| Jul 18, 2022 | $21.05 | $23.91 | $21.04 | $23.09 | +10.74% | 1,428,586 |
| Jul 11, 2022 | $21.43 | $21.70 | $20.03 | $20.85 | -2.75% | 1,693,609 |
| Jul 5, 2022 | $20.98 | $21.94 | $20.52 | $21.44 | +0.85% | 1,155,905 |
| Jun 27, 2022 | $24.18 | $24.53 | $20.62 | $21.26 | -11.67% | 2,291,245 |
| Jun 21, 2022 | $26.14 | $26.36 | $23.55 | $24.07 | -4.29% | 2,164,515 |
| Jun 13, 2022 | $25.91 | $26.82 | $24.64 | $25.15 | -5.95% | 2,266,304 |
| Jun 6, 2022 | $27.65 | $28.30 | $26.69 | $26.74 | -2.69% | 1,642,521 |
| May 31, 2022 | $28.79 | $28.98 | $26.62 | $27.48 | -5.76% | 1,603,936 |
| May 23, 2022 | $26.23 | $29.70 | $23.78 | $29.16 | +11.85% | 1,943,396 |
| May 16, 2022 | $30.83 | $32.40 | $25.03 | $26.07 | -15.85% | 2,948,407 |
| May 9, 2022 | $30.55 | $31.67 | $28.96 | $30.98 | -0.10% | 1,447,952 |
| May 2, 2022 | $30.33 | $32.24 | $30.02 | $31.01 | +2.72% | 1,310,523 |
| Apr 25, 2022 | $30.87 | $31.26 | $29.50 | $30.19 | -2.49% | 1,450,522 |
| Apr 18, 2022 | $31.23 | $33.58 | $30.66 | $30.96 | -1.37% | 2,004,825 |
| Apr 11, 2022 | $30.82 | $32.24 | $30.25 | $31.39 | +2.18% | 1,131,190 |
| Apr 4, 2022 | $29.10 | $31.17 | $28.17 | $30.72 | +5.10% | 2,315,973 |
| Mar 28, 2022 | $30.57 | $32.23 | $28.86 | $29.23 | -4.94% | 1,890,936 |
| Mar 21, 2022 | $33.36 | $33.36 | $29.54 | $30.75 | -7.77% | 1,489,751 |
| Mar 14, 2022 | $29.54 | $36.48 | $28.79 | $33.34 | +14.18% | 2,854,239 |
| Mar 7, 2022 | $29.23 | $31.00 | $27.59 | $29.20 | +0.27% | 1,644,568 |
| Feb 28, 2022 | $29.91 | $30.37 | $27.73 | $29.12 | -3.67% | 1,581,260 |
| Feb 22, 2022 | $30.48 | $31.01 | $27.77 | $30.23 | -1.88% | 1,099,630 |
| Feb 14, 2022 | $31.78 | $32.72 | $30.37 | $30.81 | -3.14% | 770,392 |
| Feb 7, 2022 | $31.61 | $33.73 | $31.18 | $31.81 | +1.05% | 873,479 |
| Jan 31, 2022 | $33.00 | $34.69 | $30.65 | $31.48 | -4.72% | 1,577,578 |
| Jan 24, 2022 | $32.05 | $35.94 | $31.74 | $33.04 | +0.55% | 1,347,947 |
| Jan 18, 2022 | $36.07 | $36.55 | $31.85 | $32.86 | -9.08% | 1,106,776 |
| Jan 10, 2022 | $37.53 | $39.35 | $34.81 | $36.14 | -5.02% | 1,325,045 |
| Jan 3, 2022 | $39.60 | $41.71 | $37.36 | $38.05 | -2.64% | 1,079,958 |
| Dec 27, 2021 | $39.60 | $41.03 | $38.77 | $39.08 | -0.48% | 775,986 |
| Dec 20, 2021 | $38.00 | $39.82 | $36.55 | $39.27 | +3.42% | 1,123,531 |
| Dec 13, 2021 | $39.26 | $39.61 | $36.27 | $37.97 | -2.96% | 3,309,284 |
| Dec 6, 2021 | $39.35 | $41.19 | $37.87 | $39.13 | +1.29% | 1,057,122 |
| Nov 29, 2021 | $41.55 | $42.73 | $37.64 | $38.63 | -4.69% | 1,692,825 |
| Nov 22, 2021 | $42.45 | $44.72 | $40.09 | $40.53 | -2.99% | 1,427,668 |
| Nov 15, 2021 | $39.21 | $46.21 | $39.21 | $41.78 | +5.43% | 2,471,948 |
| Nov 8, 2021 | $40.29 | $40.79 | $38.86 | $39.63 | -1.22% | 950,495 |
| Nov 1, 2021 | $33.90 | $40.39 | $33.54 | $40.12 | +18.45% | 1,152,521 |
| Oct 25, 2021 | $33.37 | $35.07 | $32.12 | $33.87 | +1.41% | 1,003,564 |
| Oct 18, 2021 | $32.08 | $34.30 | $31.60 | $33.40 | +3.28% | 795,257 |
| Oct 11, 2021 | $32.59 | $33.74 | $31.43 | $32.34 | -0.77% | 963,747 |
| Oct 4, 2021 | $32.99 | $35.01 | $32.35 | $32.59 | -1.39% | 1,043,065 |
| Sep 27, 2021 | $33.80 | $35.56 | $31.82 | $33.05 | -1.78% | 1,300,712 |
| Sep 20, 2021 | $32.95 | $35.18 | $32.18 | $33.65 | -0.24% | 1,431,268 |
| Sep 13, 2021 | $34.72 | $35.55 | $32.81 | $33.73 | -2.68% | 1,764,379 |
| Sep 7, 2021 | $36.85 | $37.08 | $34.08 | $34.66 | -5.76% | 1,233,809 |
| Aug 30, 2021 | $37.90 | $39.82 | $36.18 | $36.78 | -3.08% | 1,807,425 |
| Aug 23, 2021 | $39.17 | $42.83 | $36.16 | $37.95 | -0.84% | 3,090,517 |
| Aug 16, 2021 | $35.77 | $38.54 | $34.12 | $38.27 | +6.04% | 1,236,452 |
| Aug 9, 2021 | $33.28 | $37.29 | $32.25 | $36.09 | +9.17% | 1,026,602 |
| Aug 2, 2021 | $34.05 | $34.94 | $31.25 | $33.06 | -1.90% | 1,242,440 |
| Jul 26, 2021 | $33.12 | $34.57 | $31.96 | $33.70 | +1.91% | 1,020,236 |
| Jul 19, 2021 | $32.11 | $34.71 | $31.19 | $33.07 | +0.35% | 1,041,553 |
| Jul 12, 2021 | $34.68 | $35.40 | $32.88 | $32.96 | -5.00% | 785,236 |
| Jul 6, 2021 | $35.84 | $35.84 | $31.29 | $34.69 | -2.76% | 1,054,348 |
| Jun 28, 2021 | $37.84 | $38.60 | $35.18 | $35.68 | -4.83% | 1,791,386 |
| Jun 21, 2021 | $31.90 | $39.90 | $31.02 | $37.49 | +19.47% | 5,026,654 |
| Jun 14, 2021 | $33.87 | $33.96 | $30.95 | $31.38 | -7.60% | 1,063,934 |
| Jun 7, 2021 | $32.75 | $34.52 | $31.65 | $33.96 | +4.67% | 1,308,064 |
| Jun 1, 2021 | $34.13 | $35.35 | $32.19 | $32.44 | -3.90% | 1,195,452 |
| May 24, 2021 | $33.44 | $35.00 | $32.54 | $33.76 | +2.10% | 1,123,818 |
| May 17, 2021 | $31.88 | $33.46 | $28.23 | $33.06 | +3.57% | 2,354,790 |
| May 10, 2021 | $32.82 | $33.14 | $28.70 | $31.92 | -2.46% | 808,544 |
| May 3, 2021 | $30.14 | $32.75 | $30.14 | $32.73 | +9.17% | 853,914 |
| Apr 26, 2021 | $32.03 | $32.20 | $29.80 | $29.98 | -5.93% | 824,602 |
| Apr 19, 2021 | $31.25 | $32.09 | $28.63 | $31.87 | +1.98% | 827,748 |
| Apr 12, 2021 | $31.38 | $31.89 | $30.05 | $31.25 | +0.43% | 753,124 |
| Apr 5, 2021 | $30.40 | $31.73 | $29.15 | $31.11 | +2.95% | 997,758 |
| Mar 29, 2021 | $29.80 | $31.52 | $29.28 | $30.22 | +1.44% | 1,150,522 |
| Mar 22, 2021 | $28.23 | $30.89 | $26.43 | $29.79 | +4.23% | 2,081,828 |
| Mar 15, 2021 | $27.80 | $29.18 | $27.20 | $28.58 | +2.90% | 1,376,518 |
| Mar 8, 2021 | $25.80 | $28.35 | $25.64 | $27.78 | +8.86% | 895,816 |
| Mar 1, 2021 | $24.90 | $26.02 | $23.64 | $25.52 | +4.23% | 816,720 |
| Feb 22, 2021 | $23.85 | $26.64 | $23.60 | $24.48 | +3.16% | 1,084,304 |
| Feb 16, 2021 | $24.75 | $24.84 | $23.39 | $23.73 | -3.10% | 677,998 |
| Feb 8, 2021 | $25.70 | $25.86 | $23.68 | $24.49 | -3.54% | 1,757,072 |
| Feb 1, 2021 | $23.58 | $26.91 | $22.34 | $25.39 | +8.07% | 1,650,380 |
| Jan 25, 2021 | $20.58 | $24.67 | $20.40 | $23.50 | +12.26% | 2,840,288 |
| Jan 19, 2021 | $21.64 | $21.99 | $20.32 | $20.93 | -1.99% | 566,380 |
| Jan 11, 2021 | $19.75 | $22.10 | $19.75 | $21.36 | +6.59% | 981,520 |
| Jan 4, 2021 | $19.79 | $20.97 | $18.04 | $20.04 | +2.27% | 1,302,782 |
| Dec 28, 2020 | $19.64 | $20.97 | $18.73 | $19.59 | +0.98% | 1,468,594 |
| Dec 21, 2020 | $17.79 | $19.56 | $17.72 | $19.40 | +6.68% | 647,166 |
| Dec 14, 2020 | $18.36 | $19.15 | $17.68 | $18.19 | +0.22% | 1,197,606 |
| Dec 7, 2020 | $19.18 | $19.98 | $17.95 | $18.15 | -5.37% | 1,232,520 |
| Nov 30, 2020 | $19.00 | $19.48 | $17.92 | $19.18 | +0.34% | 1,401,250 |
| Nov 23, 2020 | $17.71 | $19.42 | $17.50 | $19.11 | +9.14% | 1,028,292 |
| Nov 16, 2020 | $17.59 | $19.30 | $17.01 | $17.51 | +3.12% | 2,540,388 |
| Nov 9, 2020 | $17.95 | $18.94 | $16.65 | $16.98 | +1.77% | 1,655,884 |
| Nov 2, 2020 | $15.72 | $17.63 | $15.35 | $16.69 | +7.71% | 941,304 |
| Oct 26, 2020 | $16.63 | $16.82 | $15.20 | $15.49 | -8.48% | 1,164,500 |
| Oct 19, 2020 | $16.85 | $17.34 | $15.99 | $16.93 | +0.77% | 1,167,500 |
| Oct 12, 2020 | $18.47 | $18.47 | $16.74 | $16.80 | -8.82% | 1,306,600 |
| Oct 5, 2020 | $17.20 | $18.50 | $17.01 | $18.42 | +7.91% | 1,725,004 |
| Sep 28, 2020 | $17.44 | $17.94 | $16.18 | $17.07 | -0.78% | 2,184,824 |
| Sep 21, 2020 | $18.19 | $19.15 | $16.63 | $17.21 | -8.34% | 2,208,066 |
| Sep 14, 2020 | $18.38 | $20.08 | $18.01 | $18.77 | +3.16% | 2,500,880 |
| Sep 8, 2020 | $18.26 | $19.03 | $17.86 | $18.20 | -1.30% | 2,272,330 |
| Aug 31, 2020 | $15.54 | $19.00 | $14.55 | $18.44 | +18.67% | 9,464,374 |
| Aug 24, 2020 | $12.94 | $15.59 | $12.91 | $15.54 | +20.80% | 2,505,550 |
| Aug 17, 2020 | $13.67 | $13.75 | $12.66 | $12.86 | -5.23% | 2,470,342 |
| Aug 10, 2020 | $13.05 | $13.73 | $12.75 | $13.57 | +7.15% | 1,436,532 |
| Aug 3, 2020 | $12.34 | $12.82 | $11.55 | $12.67 | +3.18% | 1,729,180 |
| Jul 27, 2020 | $13.97 | $13.97 | $12.06 | $12.28 | -12.16% | 1,341,132 |
| Jul 20, 2020 | $14.18 | $15.42 | $13.47 | $13.98 | -2.44% | 1,614,680 |
| Jul 13, 2020 | $13.48 | $14.53 | $12.60 | $14.33 | +8.19% | 1,485,990 |
| Jul 6, 2020 | $15.00 | $15.12 | $12.83 | $13.24 | -9.03% | 1,149,286 |
| Jun 29, 2020 | $13.81 | $15.37 | $13.66 | $14.56 | +7.46% | 994,424 |
| Jun 22, 2020 | $12.89 | $15.31 | $12.80 | $13.55 | +3.56% | 1,644,670 |
| Jun 15, 2020 | $12.37 | $14.73 | $12.22 | $13.08 | +2.07% | 1,276,824 |
| Jun 8, 2020 | $15.00 | $15.46 | $12.33 | $12.82 | -12.32% | 1,741,148 |
| Jun 1, 2020 | $12.95 | $15.56 | $12.58 | $14.62 | +12.47% | 1,698,902 |
| May 26, 2020 | $13.11 | $14.11 | $12.64 | $13.00 | +2.12% | 1,939,580 |
| May 18, 2020 | $11.23 | $14.07 | $11.23 | $12.73 | +19.93% | 3,027,346 |
| May 11, 2020 | $11.83 | $12.21 | $9.25 | $10.61 | -12.49% | 1,993,538 |
| May 4, 2020 | $10.98 | $12.21 | $9.90 | $12.13 | +8.07% | 2,583,802 |
| Apr 27, 2020 | $10.40 | $12.45 | $10.18 | $11.22 | +8.20% | 1,671,958 |
| Apr 20, 2020 | $10.93 | $11.18 | $9.54 | $10.37 | -7.58% | 1,288,610 |
| Apr 13, 2020 | $11.27 | $11.27 | $9.70 | $11.22 | -0.88% | 1,580,630 |
| Apr 6, 2020 | $7.95 | $12.18 | $7.65 | $11.32 | +52.36% | 1,856,074 |
| Mar 30, 2020 | $12.13 | $12.26 | $7.02 | $7.43 | -38.72% | 3,848,686 |
| Mar 23, 2020 | $8.28 | $12.53 | $7.67 | $12.13 | +46.70% | 4,315,336 |
| Mar 16, 2020 | $10.57 | $10.57 | $6.28 | $8.27 | -27.88% | 2,888,720 |
| Mar 9, 2020 | $13.23 | $14.01 | $10.81 | $11.46 | -18.41% | 2,099,818 |
| Mar 2, 2020 | $15.01 | $15.49 | $13.01 | $14.05 | -6.08% | 1,707,138 |
| Feb 24, 2020 | $16.93 | $17.11 | $14.36 | $14.96 | -14.45% | 1,957,078 |
| Feb 18, 2020 | $17.62 | $18.48 | $17.40 | $17.48 | -1.22% | 1,081,006 |
| Feb 10, 2020 | $18.11 | $18.32 | $17.40 | $17.70 | -2.10% | 1,630,236 |
| Feb 3, 2020 | $18.08 | $19.17 | $17.75 | $18.08 | +0.81% | 1,304,124 |
| Jan 27, 2020 | $18.29 | $19.02 | $17.91 | $17.93 | -3.55% | 1,176,394 |
| Jan 21, 2020 | $18.52 | $19.81 | $18.40 | $18.59 | 0.00% | 1,784,248 |
| Jan 13, 2020 | $18.66 | $18.85 | $18.23 | $18.59 | -0.75% | 1,673,466 |
| Jan 6, 2020 | $18.64 | $19.12 | $18.51 | $18.73 | -0.72% | 1,678,864 |
| Dec 30, 2019 | $18.43 | $18.98 | $18.10 | $18.87 | +2.36% | 1,339,900 |
| Dec 23, 2019 | $18.51 | $18.84 | $18.20 | $18.43 | -0.38% | 1,055,696 |
| Dec 16, 2019 | $18.68 | $19.30 | $18.18 | $18.50 | +2.10% | 3,110,122 |
| Dec 9, 2019 | $18.75 | $19.64 | $18.00 | $18.12 | -3.69% | 1,999,124 |
| Dec 2, 2019 | $17.82 | $18.94 | $16.94 | $18.82 | +6.00% | 2,793,634 |
| Nov 25, 2019 | $18.52 | $19.10 | $17.55 | $17.75 | -2.20% | 2,777,130 |
| Nov 18, 2019 | $18.37 | $20.00 | $17.29 | $18.15 | -0.87% | 4,288,618 |
| Nov 11, 2019 | $17.97 | $18.69 | $17.66 | $18.31 | +0.94% | 1,634,140 |
| Nov 4, 2019 | $17.10 | $18.59 | $16.96 | $18.14 | +6.93% | 1,109,450 |
| Oct 28, 2019 | $17.28 | $17.40 | $16.49 | $16.97 | -0.99% | 1,141,088 |
| Oct 21, 2019 | $16.81 | $17.23 | $16.74 | $17.14 | +3.01% | 1,070,192 |
| Oct 14, 2019 | $16.01 | $17.09 | $15.93 | $16.64 | +3.61% | 2,335,846 |
| Oct 7, 2019 | $15.87 | $16.38 | $15.44 | $16.06 | +0.69% | 1,368,472 |
| Sep 30, 2019 | $16.36 | $16.82 | $15.65 | $15.95 | -1.70% | 2,102,520 |
| Sep 23, 2019 | $16.06 | $17.13 | $15.96 | $16.22 | +0.68% | 2,067,178 |
| Sep 16, 2019 | $16.17 | $16.74 | $15.99 | $16.11 | +0.31% | 3,178,164 |
| Sep 9, 2019 | $15.12 | $16.75 | $15.03 | $16.06 | +6.71% | 2,913,212 |
| Sep 3, 2019 | $15.33 | $15.41 | $14.19 | $15.05 | -2.08% | 2,557,124 |
| Aug 26, 2019 | $12.12 | $15.94 | $12.01 | $15.37 | +28.89% | 5,534,234 |
| Aug 19, 2019 | $12.37 | $12.91 | $11.50 | $11.93 | -1.41% | 2,408,370 |
| Aug 12, 2019 | $11.74 | $12.27 | $10.90 | $12.10 | +2.15% | 3,025,422 |
| Aug 5, 2019 | $11.17 | $11.94 | $10.74 | $11.84 | +3.18% | 3,843,070 |
| Jul 29, 2019 | $13.29 | $13.39 | $11.40 | $11.48 | -13.79% | 2,934,766 |
| Jul 22, 2019 | $13.49 | $14.02 | $12.98 | $13.31 | -0.89% | 2,667,764 |
| Jul 15, 2019 | $13.70 | $14.37 | $13.39 | $13.43 | -1.61% | 3,279,860 |
| Jul 8, 2019 | $14.41 | $14.63 | $13.39 | $13.65 | -5.18% | 3,252,512 |
| Jul 1, 2019 | $14.00 | $14.58 | $13.63 | $14.40 | +4.31% | 1,968,488 |
| Jun 24, 2019 | $13.67 | $14.25 | $13.01 | $13.80 | +1.32% | 3,408,280 |
| Jun 17, 2019 | $13.41 | $14.27 | $13.29 | $13.62 | +2.52% | 5,231,430 |
| Jun 10, 2019 | $12.62 | $13.48 | $12.62 | $13.29 | +5.81% | 3,202,894 |
| Jun 3, 2019 | $12.74 | $13.87 | $11.99 | $12.56 | -2.26% | 3,874,164 |
| May 28, 2019 | $13.42 | $13.76 | $12.70 | $12.85 | -4.25% | 3,524,574 |
| May 20, 2019 | $16.08 | $16.34 | $12.82 | $13.42 | -16.96% | 9,096,920 |
| May 13, 2019 | $16.19 | $16.93 | $15.90 | $16.16 | -2.06% | 3,719,798 |
| May 6, 2019 | $17.78 | $17.95 | $16.31 | $16.50 | -8.41% | 2,658,746 |
| Apr 29, 2019 | $18.71 | $19.08 | $17.29 | $18.01 | -3.92% | 3,059,230 |
| Apr 22, 2019 | $17.95 | $19.50 | $17.26 | $18.75 | +4.81% | 3,662,492 |
| Apr 15, 2019 | $17.44 | $18.48 | $17.39 | $17.89 | +2.55% | 3,459,312 |
| Apr 8, 2019 | $16.38 | $17.64 | $16.01 | $17.44 | +6.44% | 4,872,666 |
| Apr 1, 2019 | $17.01 | $17.07 | $15.61 | $16.39 | -3.70% | 5,983,934 |
| Mar 25, 2019 | $15.27 | $19.04 | $15.12 | $17.02 | +10.70% | 14,646,190 |
| Mar 18, 2019 | $16.41 | $16.86 | $15.33 | $15.37 | -6.08% | 4,054,888 |
| Mar 11, 2019 | $17.12 | $17.18 | $16.00 | $16.37 | -3.99% | 4,854,532 |
| Mar 4, 2019 | $19.25 | $19.43 | $16.92 | $17.05 | -10.57% | 3,953,516 |
| Feb 25, 2019 | $19.21 | $19.50 | $18.33 | $19.06 | -0.47% | 3,624,146 |
| Feb 19, 2019 | $18.71 | $19.20 | $18.33 | $19.15 | +2.60% | 2,680,746 |
| Feb 11, 2019 | $17.55 | $18.70 | $17.38 | $18.67 | +6.69% | 2,763,148 |
| Feb 4, 2019 | $18.39 | $18.60 | $17.37 | $17.50 | -5.18% | 3,686,686 |
| Jan 28, 2019 | $19.25 | $19.59 | $18.11 | $18.45 | -4.85% | 3,069,498 |
| Jan 22, 2019 | $19.99 | $20.24 | $19.23 | $19.39 | -3.44% | 2,496,552 |
| Jan 14, 2019 | $19.99 | $20.92 | $18.69 | $20.08 | +5.88% | 4,386,808 |
| Jan 7, 2019 | $18.11 | $19.60 | $17.76 | $18.97 | +5.65% | 4,102,184 |
| Dec 31, 2018 | $17.76 | $18.23 | $16.59 | $17.95 | +1.13% | 3,276,692 |
| Dec 24, 2018 | $15.82 | $18.04 | $15.61 | $17.75 | +9.91% | 2,415,450 |
| Dec 17, 2018 | $16.25 | $16.91 | $15.48 | $16.15 | -1.07% | 4,950,434 |
| Dec 10, 2018 | $17.54 | $18.10 | $16.25 | $16.33 | -6.90% | 3,013,986 |
| Dec 3, 2018 | $19.22 | $19.36 | $17.35 | $17.54 | -7.54% | 3,216,276 |
| Nov 26, 2018 | $17.84 | $19.19 | $17.73 | $18.97 | +7.51% | 3,104,748 |
| Nov 19, 2018 | $19.94 | $19.96 | $17.58 | $17.64 | -11.51% | 3,313,332 |
| Nov 12, 2018 | $20.92 | $21.88 | $17.23 | $19.94 | +0.25% | 9,210,662 |
| Nov 5, 2018 | $20.49 | $21.45 | $19.25 | $19.89 | -2.52% | 2,991,194 |
| Oct 29, 2018 | $19.23 | $20.93 | $19.23 | $20.40 | +7.14% | 2,560,286 |
| Oct 22, 2018 | $18.78 | $20.37 | $18.78 | $19.04 | +1.38% | 3,513,884 |
| Oct 15, 2018 | $19.40 | $19.94 | $18.66 | $18.78 | -2.74% | 3,053,786 |
| Oct 8, 2018 | $18.30 | $19.40 | $18.04 | $19.31 | +5.52% | 3,178,880 |
| Oct 1, 2018 | $19.31 | $19.50 | $18.07 | $18.30 | -4.94% | 3,285,958 |
| Sep 24, 2018 | $20.18 | $20.33 | $18.83 | $19.25 | -4.58% | 3,360,248 |
| Sep 17, 2018 | $20.50 | $20.98 | $19.72 | $20.18 | -0.54% | 3,822,698 |
| Sep 10, 2018 | $20.61 | $21.00 | $19.86 | $20.29 | -0.69% | 2,404,464 |
| Sep 4, 2018 | $21.62 | $21.92 | $20.31 | $20.43 | -8.12% | 3,440,278 |
| Aug 27, 2018 | $17.19 | $22.50 | $16.76 | $22.23 | +32.05% | 9,964,760 |
| Aug 20, 2018 | $16.59 | $18.17 | $16.46 | $16.84 | +1.51% | 3,873,580 |
| Aug 13, 2018 | $16.08 | $16.73 | $15.86 | $16.59 | +3.43% | 1,752,898 |
| Aug 6, 2018 | $15.91 | $16.25 | $14.93 | $16.04 | +0.85% | 1,216,920 |
| Jul 30, 2018 | $15.58 | $16.24 | $15.43 | $15.90 | +2.02% | 1,204,352 |
| Jul 23, 2018 | $15.75 | $16.35 | $15.42 | $15.59 | -1.45% | 1,790,544 |
| Jul 16, 2018 | $16.60 | $18.12 | $15.56 | $15.82 | -4.06% | 3,093,338 |
| Jul 9, 2018 | $16.66 | $16.81 | $15.81 | $16.49 | -0.78% | 1,398,228 |
| Jul 2, 2018 | $16.11 | $16.70 | $15.40 | $16.62 | +2.40% | 1,054,110 |
| Jun 25, 2018 | $16.78 | $16.97 | $16.16 | $16.23 | -4.89% | 1,996,494 |
| Jun 18, 2018 | $16.62 | $17.28 | $16.14 | $17.06 | +2.65% | 2,315,444 |
| Jun 11, 2018 | $17.32 | $17.49 | $15.95 | $16.62 | -3.76% | 2,863,816 |
| Jun 4, 2018 | $16.50 | $17.43 | $16.38 | $17.27 | +5.43% | 2,471,510 |
| May 29, 2018 | $15.87 | $16.94 | $15.71 | $16.38 | +3.02% | 3,768,032 |
| May 21, 2018 | $13.11 | $15.95 | $12.72 | $15.90 | +21.89% | 5,146,852 |
| May 14, 2018 | $12.34 | $13.11 | $12.23 | $13.05 | +6.06% | 1,180,414 |
| May 7, 2018 | $12.00 | $12.46 | $11.81 | $12.30 | +2.76% | 892,936 |
| Apr 30, 2018 | $12.37 | $12.43 | $11.88 | $11.97 | -3.19% | 1,183,632 |
| Apr 23, 2018 | $11.83 | $12.47 | $11.54 | $12.37 | +4.66% | 1,177,480 |
| Apr 16, 2018 | $12.20 | $12.73 | $11.62 | $11.82 | -1.99% | 1,709,162 |
| Apr 9, 2018 | $12.01 | $12.49 | $11.55 | $12.06 | +1.05% | 2,606,186 |
| Apr 2, 2018 | $12.00 | $12.25 | $11.11 | $11.93 | +0.25% | 4,136,834 |
| Mar 26, 2018 | $12.46 | $13.05 | $11.78 | $11.90 | -3.33% | 4,885,698 |
| Mar 19, 2018 | $12.75 | $12.75 | $12.00 | $12.31 | -2.96% | 2,498,886 |
| Mar 12, 2018 | $11.29 | $12.76 | $11.00 | $12.69 | +12.51% | 2,453,898 |
| Mar 5, 2018 | $11.29 | $11.63 | $10.86 | $11.28 | -0.75% | 1,774,970 |
| Feb 26, 2018 | $11.90 | $12.23 | $11.23 | $11.36 | -4.09% | 2,633,974 |
| Feb 20, 2018 | $11.86 | $11.96 | $11.44 | $11.85 | -1.09% | 1,651,620 |
| Feb 12, 2018 | $11.71 | $12.36 | $11.18 | $11.98 | +2.70% | 2,692,678 |
| Feb 5, 2018 | $10.98 | $11.85 | $10.51 | $11.66 | +4.76% | 3,009,518 |
| Jan 29, 2018 | $11.95 | $12.08 | $10.95 | $11.13 | -7.44% | 3,835,488 |
| Jan 22, 2018 | $12.72 | $13.43 | $11.85 | $12.03 | -5.46% | 2,875,418 |
| Jan 16, 2018 | $12.80 | $12.99 | $12.24 | $12.72 | +0.67% | 1,681,544 |
| Jan 8, 2018 | $12.87 | $13.29 | $12.46 | $12.64 | -1.90% | 2,084,764 |
| Jan 2, 2018 | $13.39 | $13.65 | $12.42 | $12.88 | -3.70% | 2,681,336 |
| Dec 26, 2017 | $13.44 | $13.78 | $13.18 | $13.38 | +0.11% | 1,428,778 |
| Dec 18, 2017 | $12.83 | $13.84 | $12.66 | $13.36 | +5.07% | 2,605,804 |
| Dec 11, 2017 | $12.90 | $13.09 | $11.88 | $12.72 | -1.32% | 2,697,026 |
| Dec 4, 2017 | $12.88 | $13.42 | $12.25 | $12.89 | -1.11% | 3,405,854 |
| Nov 27, 2017 | $13.49 | $14.19 | $12.71 | $13.03 | -2.47% | 4,137,850 |
| Nov 20, 2017 | $13.40 | $14.19 | $13.27 | $13.36 | -0.11% | 3,280,358 |
| Nov 13, 2017 | $9.73 | $13.81 | $9.42 | $13.38 | +37.60% | 7,390,254 |
| Nov 6, 2017 | $9.18 | $9.84 | $9.01 | $9.72 | +5.59% | 2,238,078 |
| Oct 30, 2017 | $10.55 | $10.55 | $8.97 | $9.21 | -13.20% | 3,131,580 |
| Oct 23, 2017 | $10.65 | $11.29 | $10.58 | $10.61 | -0.38% | 1,813,936 |
| Oct 16, 2017 | $10.21 | $10.92 | $10.13 | $10.65 | +3.90% | 2,501,166 |
| Oct 9, 2017 | $11.20 | $11.20 | $10.19 | $10.25 | -7.70% | 1,225,018 |
| Oct 2, 2017 | $11.24 | $11.88 | $10.92 | $11.10 | -0.80% | 2,160,442 |
| Sep 25, 2017 | $10.63 | $11.44 | $10.63 | $11.19 | +5.87% | 2,252,910 |
| Sep 18, 2017 | $9.68 | $10.61 | $9.48 | $10.57 | +9.48% | 2,579,178 |
| Sep 11, 2017 | $9.17 | $9.89 | $9.03 | $9.66 | +6.33% | 2,117,920 |
| Sep 5, 2017 | $9.53 | $9.56 | $9.01 | $9.08 | -5.17% | 1,668,508 |
| Aug 28, 2017 | $8.56 | $10.50 | $7.54 | $9.58 | +11.79% | 9,762,218 |
| Aug 21, 2017 | $7.91 | $8.62 | $7.71 | $8.57 | +8.56% | 1,433,780 |
| Aug 14, 2017 | $8.50 | $9.31 | $7.80 | $7.89 | -6.35% | 1,846,408 |
| Aug 7, 2017 | $9.02 | $9.21 | $8.34 | $8.43 | -7.37% | 1,296,748 |
| Jul 31, 2017 | $9.19 | $9.29 | $8.82 | $9.10 | -1.03% | 1,189,030 |
| Jul 24, 2017 | $9.30 | $9.43 | $8.78 | $9.19 | -1.29% | 1,301,748 |
| Jul 17, 2017 | $9.56 | $9.85 | $9.17 | $9.31 | -2.67% | 790,790 |
| Jul 10, 2017 | $9.76 | $9.86 | $9.16 | $9.57 | -1.95% | 1,300,220 |
| Jul 3, 2017 | $10.44 | $10.48 | $9.61 | $9.76 | -6.56% | 1,125,620 |
| Jun 26, 2017 | $9.52 | $10.68 | $9.47 | $10.44 | +9.89% | 1,572,408 |
| Jun 19, 2017 | $10.02 | $10.06 | $8.98 | $9.50 | -5.14% | 1,815,650 |
| Jun 12, 2017 | $10.14 | $10.41 | $9.76 | $10.02 | -1.48% | 1,530,438 |
| Jun 5, 2017 | $10.39 | $10.50 | $9.90 | $10.17 | -2.82% | 1,563,006 |
| May 30, 2017 | $9.82 | $10.72 | $9.79 | $10.46 | +7.17% | 1,957,852 |
| May 22, 2017 | $10.03 | $10.51 | $8.78 | $9.76 | -2.98% | 3,333,716 |
| May 15, 2017 | $10.84 | $11.05 | $9.85 | $10.06 | -7.20% | 1,752,798 |
| May 8, 2017 | $11.39 | $12.12 | $10.80 | $10.84 | -5.00% | 1,815,758 |
| May 1, 2017 | $12.75 | $12.79 | $10.75 | $11.41 | -10.05% | 1,315,946 |
| Apr 24, 2017 | $12.99 | $13.27 | $12.52 | $12.69 | -1.28% | 1,125,928 |
| Apr 17, 2017 | $12.01 | $12.90 | $11.82 | $12.85 | +7.17% | 1,133,796 |
| Apr 10, 2017 | $12.51 | $12.71 | $11.96 | $11.99 | -4.39% | 990,192 |
| Apr 3, 2017 | $12.39 | $12.60 | $11.71 | $12.54 | +2.08% | 1,451,348 |
| Mar 27, 2017 | $11.93 | $12.67 | $11.80 | $12.29 | +2.63% | 1,681,252 |
| Mar 20, 2017 | $13.23 | $13.23 | $11.41 | $11.97 | -9.97% | 1,870,034 |
| Mar 13, 2017 | $12.88 | $13.33 | $12.64 | $13.30 | +3.14% | 791,534 |
| Mar 6, 2017 | $12.65 | $12.98 | $12.37 | $12.89 | +1.62% | 1,085,136 |
| Feb 27, 2017 | $12.88 | $13.11 | $12.38 | $12.69 | -1.82% | 1,447,948 |
| Feb 21, 2017 | $12.80 | $13.35 | $12.54 | $12.92 | +2.05% | 840,744 |
| Feb 13, 2017 | $13.83 | $13.98 | $12.60 | $12.66 | -7.79% | 1,380,736 |
| Feb 6, 2017 | $12.83 | $13.75 | $12.69 | $13.73 | +7.06% | 649,936 |
| Jan 30, 2017 | $12.55 | $13.10 | $12.28 | $12.83 | +1.42% | 673,076 |
| Jan 23, 2017 | $12.67 | $13.07 | $12.46 | $12.65 | -0.32% | 821,042 |
| Jan 17, 2017 | $12.50 | $13.02 | $12.39 | $12.69 | +0.20% | 867,406 |
| Jan 9, 2017 | $12.60 | $12.93 | $11.72 | $12.66 | -0.12% | 1,552,004 |
| Jan 3, 2017 | $13.63 | $14.15 | $12.66 | $12.68 | -6.04% | 975,696 |
| Dec 27, 2016 | $13.63 | $14.43 | $13.35 | $13.49 | -0.92% | 419,410 |
| Dec 19, 2016 | $14.27 | $14.76 | $13.48 | $13.62 | -4.19% | 1,211,450 |
| Dec 12, 2016 | $15.04 | $15.04 | $13.93 | $14.21 | -5.58% | 1,593,104 |
| Dec 5, 2016 | $13.67 | $15.38 | $13.58 | $15.05 | +11.07% | 1,619,816 |
| Nov 28, 2016 | $15.75 | $15.75 | $12.94 | $13.55 | -13.83% | 4,756,280 |
| Nov 21, 2016 | $14.81 | $15.90 | $14.44 | $15.73 | +6.29% | 650,610 |
| Nov 14, 2016 | $14.50 | $15.00 | $13.85 | $14.80 | – | 838,190 |
Seasonality
SHOE 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 | -0.9% | -1.0% | -3.0% | 0.9% | 0.1% | 0.7% | -0.0% | 10.4% | -1.4% | -1.9% | 9.0% | 1.7% |
| Months up | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 13.8% | 5.9% | -22.8% | 20.1% | -4.4% | -16.2% | 3.7% | -9.9% | -6.6% | 16.2% | ||
| 2025 | -17.8% | -18.2% | -0.7% | -20.4% | 10.6% | -2.7% | 10.1% | 2.2% | -0.5% | -11.2% | -9.9% | 2.2% |
| 2024 | -15.2% | 28.5% | 11.8% | -8.4% | 12.9% | -2.3% | 15.6% | -4.8% | 8.4% | -21.6% | -1.5% | -2.0% |
| 2023 | 14.7% | -3.5% | -2.3% | -9.4% | -15.8% | 20.0% | 13.8% | -13.1% | 3.9% | -4.3% | 6.2% | 24.4% |
| 2022 | -12.4% | -14.6% | 0.0% | 3.9% | -9.7% | -20.7% | 1.3% | 9.1% | -9.9% | 12.3% | 10.1% | -9.5% |
| 2021 | 20.2% | 4.2% | 26.4% | -2.9% | 12.6% | 6.0% | -5.7% | 13.6% | -15.3% | 4.7% | 15.4% | -0.1% |
| 2020 | -3.6% | -16.6% | -30.6% | 14.3% | 10.0% | 12.6% | -15.9% | 33.9% | 2.1% | -7.5% | 18.0% | 7.1% |
| 2019 | 10.3% | 3.4% | -10.8% | 5.0% | -28.0% | 7.4% | -7.8% | 21.1% | 5.4% | 2.7% | 7.0% | 5.0% |
| 2018 | -14.3% | 2.2% | 1.9% | 2.7% | 32.2% | 0.7% | -3.1% | 41.7% | -13.4% | 6.0% | -6.9% | -11.7% |
| 2017 | -5.0% | -0.9% | -3.0% | 3.6% | -19.4% | 2.5% | -12.5% | 10.1% | 11.7% | -16.1% | 42.7% | -0.1% |