Steven Madden, Ltd. (SHOO) stock
SHOONasdaqFootwear, (No Rubber)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 10/3036% above fair value
$43.50−1.43 (-3.18%)
Close on Oct 30, 2026Market cap $3.18BP/E –Yield 1.93%
Price history
Steven Madden share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.50
-3.18% on the day
52-week range
$31.33 – $49.70
-12.5% from the high
Change over 52 weeks
+26.7%
From $34.34 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $43.21 | $45.30 | $41.87 | $43.50 | +0.67% | 6,188,220 |
| Oct 19, 2026 | $45.41 | $46.16 | $42.53 | $43.21 | -4.55% | 5,264,255 |
| Oct 12, 2026 | $44.29 | $47.29 | $43.60 | $45.27 | +2.19% | 4,610,361 |
| Oct 5, 2026 | $46.06 | $46.29 | $43.54 | $44.30 | -3.63% | 5,080,198 |
| Sep 28, 2026 | $44.52 | $46.67 | $44.16 | $45.97 | +2.02% | 6,061,600 |
| Sep 21, 2026 | $42.32 | $45.20 | $41.84 | $45.06 | +7.01% | 5,061,721 |
| Sep 14, 2026 | $42.07 | $43.17 | $40.38 | $42.11 | -1.91% | 6,886,263 |
| Sep 8, 2026 | $43.29 | $44.74 | $41.48 | $42.93 | -1.72% | 4,680,821 |
| Aug 31, 2026 | $43.96 | $44.08 | $41.40 | $43.68 | -1.27% | 5,536,554 |
| Aug 24, 2026 | $45.98 | $46.43 | $44.13 | $44.24 | -3.99% | 2,975,402 |
| Aug 17, 2026 | $46.80 | $47.53 | $45.16 | $46.08 | -2.25% | 4,695,799 |
| Aug 10, 2026 | $48.79 | $49.34 | $46.90 | $47.14 | -2.96% | 4,012,459 |
| Aug 3, 2026 | $47.26 | $49.70 | $46.86 | $48.58 | +5.43% | 5,984,025 |
| Jul 27, 2026 | $43.35 | $48.76 | $42.63 | $46.08 | +7.79% | 7,557,654 |
| Jul 20, 2026 | $43.84 | $44.03 | $41.54 | $42.75 | -1.54% | 3,790,405 |
| Jul 13, 2026 | $42.01 | $44.24 | $40.80 | $43.42 | +3.36% | 3,847,197 |
| Jul 6, 2026 | $40.20 | $42.30 | $38.26 | $42.01 | +5.24% | 5,016,865 |
| Jun 29, 2026 | $42.90 | $43.46 | $39.33 | $39.92 | -7.64% | 4,952,734 |
| Jun 22, 2026 | $44.18 | $44.23 | $41.06 | $43.22 | -2.20% | 8,906,721 |
| Jun 15, 2026 | $46.57 | $47.11 | $42.83 | $44.19 | -4.25% | 4,807,805 |
| Jun 8, 2026 | $44.30 | $46.87 | $43.16 | $46.15 | +4.81% | 4,825,297 |
| Jun 1, 2026 | $43.36 | $44.67 | $42.13 | $44.03 | +1.36% | 4,508,119 |
| May 26, 2026 | $42.18 | $44.03 | $42.10 | $43.44 | +3.60% | 4,448,418 |
| May 18, 2026 | $39.02 | $42.55 | $37.63 | $41.93 | +8.09% | 4,440,347 |
| May 11, 2026 | $40.95 | $40.97 | $37.44 | $38.79 | -4.48% | 4,324,554 |
| May 4, 2026 | $37.38 | $41.18 | $35.96 | $40.61 | +8.29% | 7,924,361 |
| Apr 27, 2026 | $38.52 | $39.11 | $36.58 | $37.50 | -2.80% | 4,524,419 |
| Apr 20, 2026 | $39.28 | $40.38 | $37.45 | $38.58 | -3.07% | 5,299,127 |
| Apr 13, 2026 | $37.73 | $40.22 | $37.28 | $39.80 | +4.85% | 4,820,290 |
| Apr 6, 2026 | $34.07 | $38.46 | $33.91 | $37.96 | +11.68% | 4,708,248 |
| Mar 30, 2026 | $33.21 | $34.60 | $32.30 | $33.99 | +2.66% | 4,014,780 |
| Mar 23, 2026 | $33.34 | $34.31 | $31.95 | $33.11 | +4.02% | 5,718,407 |
| Mar 16, 2026 | $31.95 | $33.67 | $31.40 | $31.83 | +1.47% | 7,336,338 |
| Mar 9, 2026 | $32.98 | $35.34 | $31.33 | $31.37 | -7.41% | 7,289,930 |
| Mar 2, 2026 | $34.76 | $36.69 | $33.49 | $33.88 | -6.15% | 6,405,308 |
| Feb 23, 2026 | $39.10 | $39.67 | $34.52 | $36.10 | -9.50% | 12,188,749 |
| Feb 17, 2026 | $39.05 | $40.75 | $38.49 | $39.89 | +1.79% | 5,195,989 |
| Feb 9, 2026 | $35.44 | $39.56 | $35.22 | $39.19 | +9.75% | 9,199,677 |
| Feb 2, 2026 | $43.98 | $46.88 | $33.89 | $35.71 | -18.62% | 14,932,639 |
| Jan 26, 2026 | $45.49 | $46.15 | $42.90 | $43.88 | -3.54% | 6,821,399 |
| Jan 20, 2026 | $45.01 | $46.17 | $43.64 | $45.49 | -0.24% | 5,758,640 |
| Jan 12, 2026 | $44.32 | $46.55 | $44.00 | $45.60 | +1.22% | 4,197,083 |
| Jan 5, 2026 | $42.04 | $46.39 | $42.04 | $45.05 | +6.75% | 4,820,079 |
| Dec 29, 2025 | $43.00 | $43.02 | $41.51 | $42.20 | -1.95% | 3,383,108 |
| Dec 22, 2025 | $43.39 | $43.90 | $42.45 | $43.04 | -0.02% | 2,836,062 |
| Dec 15, 2025 | $43.82 | $44.37 | $42.43 | $43.05 | -1.28% | 6,030,552 |
| Dec 8, 2025 | $43.98 | $44.99 | $42.83 | $43.61 | -0.62% | 5,391,797 |
| Dec 1, 2025 | $41.40 | $44.38 | $41.25 | $43.88 | +5.03% | 4,979,742 |
| Nov 24, 2025 | $39.58 | $42.32 | $39.10 | $41.78 | +5.13% | 3,719,689 |
| Nov 17, 2025 | $37.90 | $40.13 | $36.20 | $39.74 | +4.80% | 4,016,571 |
| Nov 10, 2025 | $38.40 | $39.86 | $37.25 | $37.92 | -0.76% | 4,921,565 |
| Nov 3, 2025 | $33.55 | $39.39 | $32.25 | $38.21 | +12.68% | 12,188,108 |
| Oct 27, 2025 | $36.36 | $36.94 | $33.29 | $33.91 | -4.83% | 6,156,061 |
| Oct 20, 2025 | $35.69 | $36.10 | $34.02 | $35.63 | +1.80% | 5,838,837 |
| Oct 13, 2025 | $33.05 | $36.05 | $33.03 | $35.00 | +8.53% | 5,938,375 |
| Oct 6, 2025 | $34.48 | $34.77 | $32.07 | $32.25 | -6.33% | 5,967,503 |
| Sep 29, 2025 | $33.97 | $34.95 | $32.96 | $34.43 | +1.97% | 6,402,077 |
| Sep 22, 2025 | $33.19 | $34.01 | $31.74 | $33.77 | +5.45% | 8,919,299 |
| Sep 15, 2025 | $31.23 | $33.25 | $30.70 | $32.02 | +2.79% | 10,589,030 |
| Sep 8, 2025 | $30.55 | $31.90 | $29.70 | $31.15 | +2.74% | 8,325,588 |
| Sep 2, 2025 | $28.88 | $30.86 | $28.55 | $30.32 | +4.41% | 5,575,432 |
| Aug 25, 2025 | $28.50 | $29.77 | $27.76 | $29.04 | +1.77% | 6,627,614 |
| Aug 18, 2025 | $27.08 | $28.92 | $26.05 | $28.54 | +5.65% | 5,999,936 |
| Aug 11, 2025 | $25.61 | $27.44 | $24.51 | $27.01 | +6.17% | 7,695,814 |
| Aug 4, 2025 | $23.63 | $25.90 | $23.63 | $25.44 | +8.16% | 9,142,227 |
| Jul 28, 2025 | $27.12 | $27.41 | $22.26 | $23.52 | -12.47% | 13,676,709 |
| Jul 21, 2025 | $26.78 | $27.66 | $26.00 | $26.87 | +1.51% | 5,953,014 |
| Jul 14, 2025 | $25.31 | $26.95 | $23.86 | $26.47 | +3.74% | 7,922,326 |
| Jul 7, 2025 | $25.32 | $26.54 | $24.84 | $25.52 | -1.79% | 5,965,346 |
| Jun 30, 2025 | $24.51 | $26.34 | $23.67 | $25.98 | +5.78% | 5,615,516 |
| Jun 23, 2025 | $23.10 | $24.73 | $22.73 | $24.56 | +6.27% | 8,257,691 |
| Jun 16, 2025 | $23.47 | $24.24 | $23.01 | $23.11 | +0.39% | 5,167,541 |
| Jun 9, 2025 | $25.75 | $26.57 | $22.78 | $23.02 | -7.77% | 8,260,830 |
| Jun 2, 2025 | $24.56 | $25.20 | $23.98 | $24.96 | +1.26% | 5,673,267 |
| May 26, 2025 | $23.90 | $26.28 | $23.70 | $24.65 | +0.41% | 6,331,478 |
| May 19, 2025 | $25.50 | $26.57 | $23.70 | $24.55 | -6.23% | 6,173,477 |
| May 12, 2025 | $24.82 | $27.04 | $24.75 | $26.18 | +13.93% | 14,010,817 |
| May 5, 2025 | $21.88 | $24.24 | $19.75 | $22.98 | +8.96% | 12,733,633 |
| Apr 28, 2025 | $20.85 | $21.60 | $20.20 | $21.09 | +1.39% | 6,092,999 |
| Apr 21, 2025 | $19.22 | $21.69 | $19.06 | $20.80 | +4.52% | 11,153,164 |
| Apr 14, 2025 | $21.41 | $21.61 | $19.41 | $19.90 | -4.33% | 6,261,175 |
| Apr 7, 2025 | $23.30 | $24.41 | $19.05 | $20.80 | -13.69% | 15,351,595 |
| Mar 31, 2025 | $26.26 | $28.45 | $22.24 | $24.10 | -9.57% | 13,298,603 |
| Mar 24, 2025 | $25.66 | $27.51 | $25.49 | $26.65 | +6.47% | 8,149,128 |
| Mar 17, 2025 | $25.57 | $26.35 | $24.56 | $25.03 | -1.07% | 12,060,274 |
| Mar 10, 2025 | $28.52 | $28.87 | $24.97 | $25.30 | -12.43% | 9,456,831 |
| Mar 3, 2025 | $32.96 | $33.13 | $28.47 | $28.89 | -11.89% | 7,887,147 |
| Feb 24, 2025 | $38.54 | $39.39 | $32.31 | $32.79 | -14.23% | 8,994,061 |
| Feb 18, 2025 | $39.59 | $40.02 | $37.71 | $38.23 | -3.53% | 2,628,540 |
| Feb 10, 2025 | $37.26 | $39.76 | $36.40 | $39.63 | +6.56% | 4,168,732 |
| Feb 3, 2025 | $39.96 | $39.97 | $36.88 | $37.19 | -9.40% | 4,866,022 |
| Jan 27, 2025 | $41.53 | $42.27 | $40.96 | $41.05 | -1.08% | 3,009,788 |
| Jan 21, 2025 | $41.48 | $42.47 | $40.99 | $41.50 | +0.92% | 2,331,769 |
| Jan 13, 2025 | $40.59 | $41.80 | $39.90 | $41.12 | +0.49% | 3,039,369 |
| Jan 6, 2025 | $41.88 | $42.84 | $40.21 | $40.92 | -2.36% | 2,319,432 |
| Dec 30, 2024 | $41.94 | $43.50 | $41.41 | $41.91 | -0.99% | 2,519,474 |
| Dec 23, 2024 | $42.56 | $43.21 | $42.01 | $42.33 | -1.17% | 1,503,751 |
| Dec 16, 2024 | $43.57 | $44.44 | $42.26 | $42.83 | -1.92% | 6,624,854 |
| Dec 9, 2024 | $44.94 | $45.13 | $43.26 | $43.67 | -2.39% | 3,193,239 |
| Dec 2, 2024 | $45.52 | $46.76 | $44.28 | $44.74 | -1.84% | 3,661,818 |
| Nov 25, 2024 | $43.79 | $45.73 | $43.79 | $45.58 | +5.02% | 2,738,235 |
| Nov 18, 2024 | $43.39 | $44.30 | $41.41 | $43.40 | +0.39% | 3,386,047 |
| Nov 11, 2024 | $45.16 | $45.51 | $43.13 | $43.23 | -3.14% | 4,035,246 |
| Nov 4, 2024 | $44.74 | $46.99 | $43.18 | $44.63 | -0.27% | 5,856,806 |
| Oct 28, 2024 | $45.53 | $46.49 | $44.45 | $44.75 | -1.21% | 3,051,903 |
| Oct 21, 2024 | $48.28 | $48.38 | $44.94 | $45.30 | -6.71% | 3,380,690 |
| Oct 14, 2024 | $47.76 | $49.12 | $47.26 | $48.56 | +1.42% | 2,966,263 |
| Oct 7, 2024 | $49.03 | $49.10 | $46.40 | $47.88 | -2.98% | 2,703,555 |
| Sep 30, 2024 | $48.61 | $50.01 | $47.75 | $49.35 | +1.36% | 3,034,624 |
| Sep 23, 2024 | $48.10 | $49.29 | $47.44 | $48.69 | +2.57% | 3,089,730 |
| Sep 16, 2024 | $45.61 | $48.76 | $45.15 | $47.47 | +4.08% | 4,786,557 |
| Sep 9, 2024 | $43.11 | $45.93 | $42.55 | $45.61 | +5.80% | 2,449,157 |
| Sep 3, 2024 | $44.75 | $45.27 | $43.03 | $43.11 | -4.41% | 2,229,429 |
| Aug 26, 2024 | $45.25 | $45.60 | $43.74 | $45.10 | -0.13% | 2,234,562 |
| Aug 19, 2024 | $44.34 | $45.20 | $43.30 | $45.16 | +2.24% | 2,079,770 |
| Aug 12, 2024 | $43.15 | $44.41 | $42.29 | $44.17 | +2.53% | 2,401,312 |
| Aug 5, 2024 | $40.26 | $43.73 | $39.86 | $43.08 | +3.53% | 3,600,067 |
| Jul 29, 2024 | $43.99 | $47.24 | $41.02 | $41.61 | -5.47% | 4,730,958 |
| Jul 22, 2024 | $43.95 | $45.21 | $41.88 | $44.02 | +0.50% | 3,969,236 |
| Jul 15, 2024 | $44.49 | $45.41 | $42.24 | $43.80 | -1.66% | 4,008,702 |
| Jul 8, 2024 | $42.19 | $45.17 | $41.96 | $44.54 | +6.15% | 3,322,789 |
| Jul 1, 2024 | $42.37 | $42.55 | $41.25 | $41.96 | -0.80% | 2,244,665 |
| Jun 24, 2024 | $43.68 | $44.59 | $41.70 | $42.30 | -2.91% | 3,818,625 |
| Jun 17, 2024 | $43.67 | $44.62 | $42.90 | $43.57 | -0.32% | 3,375,871 |
| Jun 10, 2024 | $43.92 | $44.70 | $42.54 | $43.71 | -1.84% | 3,137,033 |
| Jun 3, 2024 | $44.92 | $45.91 | $43.96 | $44.53 | +0.18% | 2,974,586 |
| May 28, 2024 | $43.24 | $44.61 | $42.82 | $44.45 | +3.76% | 2,255,927 |
| May 20, 2024 | $41.73 | $42.94 | $40.91 | $42.84 | +2.83% | 2,282,050 |
| May 13, 2024 | $41.84 | $42.81 | $41.49 | $41.66 | +0.70% | 2,491,321 |
| May 6, 2024 | $39.70 | $41.69 | $39.70 | $41.37 | +4.50% | 2,339,664 |
| Apr 29, 2024 | $40.61 | $41.23 | $37.99 | $39.59 | -2.20% | 4,896,031 |
| Apr 22, 2024 | $39.48 | $41.20 | $39.25 | $40.48 | +3.48% | 2,754,311 |
| Apr 15, 2024 | $39.28 | $39.50 | $38.44 | $39.12 | +0.08% | 2,756,088 |
| Apr 8, 2024 | $41.00 | $41.29 | $38.62 | $39.09 | -4.57% | 3,414,428 |
| Apr 1, 2024 | $42.21 | $42.71 | $40.68 | $40.96 | -3.12% | 3,154,147 |
| Mar 25, 2024 | $41.47 | $42.47 | $40.37 | $42.28 | +2.77% | 3,159,064 |
| Mar 18, 2024 | $41.91 | $42.09 | $40.16 | $41.14 | -1.18% | 4,531,514 |
| Mar 11, 2024 | $41.80 | $42.48 | $40.98 | $41.63 | -0.86% | 10,644,817 |
| Mar 4, 2024 | $42.55 | $43.40 | $41.66 | $41.99 | -1.69% | 4,481,249 |
| Feb 26, 2024 | $44.11 | $44.61 | $40.76 | $42.71 | -3.81% | 5,917,104 |
| Feb 20, 2024 | $43.43 | $45.63 | $42.71 | $44.40 | +1.23% | 3,251,264 |
| Feb 12, 2024 | $42.09 | $44.15 | $41.54 | $43.86 | +5.05% | 3,445,126 |
| Feb 5, 2024 | $41.80 | $42.33 | $39.45 | $41.75 | -1.51% | 3,092,032 |
| Jan 29, 2024 | $42.77 | $43.58 | $41.41 | $42.39 | -1.12% | 3,118,791 |
| Jan 22, 2024 | $41.85 | $43.11 | $41.52 | $42.87 | +3.30% | 2,828,212 |
| Jan 16, 2024 | $41.45 | $42.17 | $41.08 | $41.50 | -1.10% | 2,080,316 |
| Jan 8, 2024 | $41.16 | $42.70 | $40.78 | $41.96 | +2.49% | 3,102,597 |
| Jan 2, 2024 | $41.93 | $42.59 | $39.83 | $40.94 | -2.52% | 2,099,839 |
| Dec 26, 2023 | $43.50 | $43.62 | $41.85 | $42.00 | -2.62% | 1,418,721 |
| Dec 18, 2023 | $42.33 | $44.23 | $41.93 | $43.13 | +2.16% | 2,298,053 |
| Dec 11, 2023 | $39.34 | $42.90 | $39.27 | $42.22 | +7.54% | 6,722,871 |
| Dec 4, 2023 | $38.70 | $39.93 | $38.09 | $39.26 | +1.03% | 2,518,508 |
| Nov 27, 2023 | $37.21 | $38.89 | $36.56 | $38.86 | +3.96% | 2,726,577 |
| Nov 20, 2023 | $36.52 | $37.64 | $36.23 | $37.38 | +2.30% | 1,497,195 |
| Nov 13, 2023 | $33.28 | $37.24 | $33.07 | $36.54 | +9.73% | 3,161,203 |
| Nov 6, 2023 | $34.66 | $35.69 | $32.65 | $33.30 | -4.03% | 3,684,394 |
| Oct 30, 2023 | $32.11 | $35.13 | $31.56 | $34.70 | +9.36% | 3,130,834 |
| Oct 23, 2023 | $33.17 | $33.99 | $31.59 | $31.73 | -4.51% | 2,364,423 |
| Oct 16, 2023 | $32.28 | $33.77 | $32.20 | $33.23 | +3.97% | 2,969,460 |
| Oct 9, 2023 | $31.26 | $32.88 | $31.25 | $31.96 | +1.85% | 2,671,480 |
| Oct 2, 2023 | $31.76 | $31.94 | $31.01 | $31.38 | -1.23% | 2,122,530 |
| Sep 25, 2023 | $30.58 | $32.33 | $30.35 | $31.77 | +2.95% | 2,602,832 |
| Sep 18, 2023 | $31.79 | $32.04 | $30.74 | $30.86 | -2.96% | 2,523,025 |
| Sep 11, 2023 | $34.01 | $34.03 | $31.32 | $31.80 | -5.92% | 4,470,211 |
| Sep 5, 2023 | $34.88 | $34.88 | $33.29 | $33.80 | -3.68% | 3,007,598 |
| Aug 28, 2023 | $33.75 | $35.22 | $33.71 | $35.09 | +4.40% | 2,562,756 |
| Aug 21, 2023 | $34.71 | $34.96 | $33.16 | $33.61 | -3.20% | 3,688,000 |
| Aug 14, 2023 | $34.87 | $35.78 | $33.93 | $34.72 | -0.74% | 3,700,305 |
| Aug 7, 2023 | $36.43 | $36.63 | $34.52 | $34.98 | -3.32% | 3,412,032 |
| Jul 31, 2023 | $33.79 | $36.46 | $32.32 | $36.18 | +7.14% | 4,878,853 |
| Jul 24, 2023 | $32.49 | $34.12 | $32.35 | $33.77 | +4.13% | 3,553,170 |
| Jul 17, 2023 | $32.46 | $32.91 | $32.05 | $32.43 | -0.73% | 3,038,113 |
| Jul 10, 2023 | $31.82 | $33.70 | $31.74 | $32.67 | +2.70% | 3,371,862 |
| Jul 3, 2023 | $32.83 | $33.29 | $31.33 | $31.81 | -2.69% | 2,686,631 |
| Jun 26, 2023 | $31.08 | $33.39 | $31.00 | $32.69 | +5.90% | 4,646,282 |
| Jun 20, 2023 | $34.20 | $35.25 | $30.78 | $30.87 | -9.53% | 4,559,966 |
| Jun 12, 2023 | $33.53 | $34.79 | $33.09 | $34.12 | +2.40% | 6,340,242 |
| Jun 5, 2023 | $32.34 | $34.00 | $31.75 | $33.32 | +2.05% | 5,008,034 |
| May 30, 2023 | $31.26 | $32.76 | $30.45 | $32.65 | +5.32% | 3,517,993 |
| May 22, 2023 | $31.08 | $31.82 | $29.92 | $31.00 | +0.06% | 4,144,813 |
| May 15, 2023 | $32.99 | $33.48 | $30.50 | $30.98 | -5.55% | 4,028,255 |
| May 8, 2023 | $32.88 | $34.17 | $31.56 | $32.80 | +0.09% | 5,147,669 |
| May 1, 2023 | $34.94 | $35.29 | $31.85 | $32.77 | -6.48% | 4,939,637 |
| Apr 24, 2023 | $35.13 | $35.81 | $33.59 | $35.04 | +0.11% | 5,351,250 |
| Apr 17, 2023 | $36.24 | $36.40 | $34.84 | $35.00 | -3.37% | 3,952,915 |
| Apr 10, 2023 | $34.44 | $36.49 | $33.90 | $36.22 | +4.56% | 4,491,619 |
| Apr 3, 2023 | $35.95 | $36.80 | $34.51 | $34.64 | -3.78% | 3,027,299 |
| Mar 27, 2023 | $35.36 | $36.56 | $34.68 | $36.00 | +3.03% | 2,729,025 |
| Mar 20, 2023 | $35.52 | $36.50 | $34.22 | $34.94 | -1.24% | 3,361,151 |
| Mar 13, 2023 | $33.43 | $35.81 | $33.43 | $35.38 | +2.67% | 6,536,978 |
| Mar 6, 2023 | $36.93 | $36.93 | $34.04 | $34.46 | -6.43% | 4,480,971 |
| Feb 27, 2023 | $36.06 | $36.84 | $35.42 | $36.83 | +3.17% | 5,270,644 |
| Feb 21, 2023 | $34.33 | $36.31 | $33.36 | $35.70 | +2.09% | 6,128,257 |
| Feb 13, 2023 | $33.69 | $35.61 | $33.40 | $34.97 | +4.14% | 3,706,733 |
| Feb 6, 2023 | $36.58 | $36.68 | $33.17 | $33.58 | -9.44% | 4,181,226 |
| Jan 30, 2023 | $35.11 | $37.86 | $34.68 | $37.08 | +4.78% | 3,512,577 |
| Jan 23, 2023 | $33.54 | $35.51 | $33.11 | $35.39 | +6.66% | 3,335,514 |
| Jan 17, 2023 | $33.44 | $33.99 | $31.92 | $33.18 | -1.13% | 2,814,532 |
| Jan 9, 2023 | $31.35 | $33.60 | $30.92 | $33.56 | +7.08% | 3,191,977 |
| Jan 3, 2023 | $32.28 | $32.44 | $30.22 | $31.34 | -1.94% | 4,033,221 |
| Dec 27, 2022 | $32.53 | $33.20 | $31.10 | $31.96 | -1.66% | 1,943,817 |
| Dec 19, 2022 | $31.78 | $32.58 | $31.27 | $32.50 | +2.49% | 3,095,222 |
| Dec 12, 2022 | $33.41 | $34.58 | $31.54 | $31.71 | -3.73% | 6,556,228 |
| Dec 5, 2022 | $34.90 | $34.90 | $32.85 | $32.94 | -6.02% | 3,126,124 |
| Nov 28, 2022 | $33.61 | $35.29 | $33.20 | $35.05 | +3.21% | 3,481,422 |
| Nov 21, 2022 | $33.30 | $34.88 | $33.13 | $33.96 | +0.98% | 2,577,480 |
| Nov 14, 2022 | $32.68 | $34.71 | $32.30 | $33.63 | +1.91% | 4,349,779 |
| Nov 7, 2022 | $30.54 | $33.02 | $29.63 | $33.00 | +9.78% | 4,981,384 |
| Oct 31, 2022 | $29.75 | $30.81 | $28.48 | $30.06 | +0.50% | 6,831,503 |
| Oct 24, 2022 | $28.87 | $30.17 | $28.07 | $29.91 | +3.35% | 4,560,477 |
| Oct 17, 2022 | $27.89 | $29.47 | $27.54 | $28.94 | +5.16% | 3,353,201 |
| Oct 10, 2022 | $27.72 | $28.56 | $26.44 | $27.52 | 0.00% | 4,209,296 |
| Oct 3, 2022 | $27.03 | $28.86 | $26.83 | $27.52 | +3.19% | 3,532,312 |
| Sep 26, 2022 | $27.51 | $28.31 | $26.36 | $26.67 | -3.89% | 4,932,793 |
| Sep 19, 2022 | $28.88 | $29.90 | $27.43 | $27.75 | -5.19% | 4,880,671 |
| Sep 12, 2022 | $30.77 | $31.70 | $28.51 | $29.27 | -4.28% | 6,062,090 |
| Sep 6, 2022 | $29.02 | $30.74 | $28.41 | $30.58 | +6.25% | 3,569,973 |
| Aug 29, 2022 | $30.74 | $31.50 | $28.42 | $28.78 | -7.04% | 4,156,459 |
| Aug 22, 2022 | $32.14 | $33.06 | $30.94 | $30.96 | -4.77% | 3,083,668 |
| Aug 15, 2022 | $33.41 | $34.75 | $32.50 | $32.51 | -3.50% | 3,110,919 |
| Aug 8, 2022 | $32.73 | $34.58 | $32.05 | $33.69 | +3.44% | 3,463,806 |
| Aug 1, 2022 | $31.69 | $33.82 | $31.69 | $32.57 | +2.74% | 3,957,254 |
| Jul 25, 2022 | $34.86 | $35.32 | $31.06 | $31.70 | -9.09% | 5,916,092 |
| Jul 18, 2022 | $32.17 | $35.33 | $32.14 | $34.87 | +9.52% | 3,900,108 |
| Jul 11, 2022 | $33.44 | $33.69 | $31.09 | $31.84 | -5.13% | 3,639,430 |
| Jul 5, 2022 | $31.49 | $34.20 | $31.31 | $33.56 | +5.47% | 2,794,284 |
| Jun 27, 2022 | $34.95 | $35.60 | $31.12 | $31.82 | -9.76% | 3,333,329 |
| Jun 21, 2022 | $33.59 | $35.29 | $32.24 | $35.26 | +7.66% | 4,160,308 |
| Jun 13, 2022 | $35.06 | $35.60 | $32.07 | $32.75 | -9.03% | 4,981,411 |
| Jun 6, 2022 | $39.00 | $40.28 | $35.98 | $36.00 | -7.43% | 3,877,678 |
| May 31, 2022 | $37.75 | $39.01 | $36.87 | $38.89 | +2.18% | 3,253,306 |
| May 23, 2022 | $35.18 | $38.10 | $32.62 | $38.06 | +8.71% | 5,029,159 |
| May 16, 2022 | $38.25 | $39.36 | $33.56 | $35.01 | -8.57% | 4,959,599 |
| May 9, 2022 | $40.00 | $40.26 | $36.34 | $38.29 | -4.63% | 4,468,038 |
| May 2, 2022 | $41.44 | $42.76 | $38.83 | $40.15 | -2.22% | 3,683,263 |
| Apr 25, 2022 | $41.58 | $45.04 | $40.74 | $41.06 | -2.33% | 5,269,508 |
| Apr 18, 2022 | $40.64 | $43.59 | $40.27 | $42.04 | +2.96% | 3,591,422 |
| Apr 11, 2022 | $38.35 | $41.70 | $38.09 | $40.83 | +6.33% | 2,912,779 |
| Apr 4, 2022 | $37.81 | $38.97 | $36.77 | $38.40 | +1.48% | 2,927,923 |
| Mar 28, 2022 | $39.76 | $41.20 | $37.52 | $37.84 | -5.31% | 3,170,954 |
| Mar 21, 2022 | $41.18 | $41.60 | $38.90 | $39.96 | -3.06% | 1,871,912 |
| Mar 14, 2022 | $38.42 | $41.31 | $37.43 | $41.22 | +7.62% | 3,204,483 |
| Mar 7, 2022 | $40.14 | $40.85 | $38.21 | $38.30 | -4.87% | 3,505,360 |
| Feb 28, 2022 | $42.27 | $43.22 | $39.92 | $40.26 | -6.11% | 3,840,854 |
| Feb 22, 2022 | $41.82 | $43.15 | $39.00 | $42.88 | +1.93% | 4,199,153 |
| Feb 14, 2022 | $42.13 | $43.02 | $41.43 | $42.07 | +0.14% | 2,503,419 |
| Feb 7, 2022 | $40.56 | $43.57 | $40.56 | $42.01 | +2.69% | 2,194,452 |
| Jan 31, 2022 | $40.37 | $42.41 | $39.99 | $40.91 | +0.02% | 2,225,687 |
| Jan 24, 2022 | $39.21 | $42.36 | $38.86 | $40.90 | +2.94% | 3,414,434 |
| Jan 18, 2022 | $41.31 | $43.33 | $38.86 | $39.73 | -5.27% | 3,032,210 |
| Jan 10, 2022 | $43.91 | $43.91 | $41.08 | $41.94 | -4.53% | 2,972,420 |
| Jan 3, 2022 | $46.69 | $49.85 | $43.79 | $43.93 | -5.47% | 2,359,472 |
| Dec 27, 2021 | $44.61 | $46.56 | $44.20 | $46.47 | +4.57% | 1,809,619 |
| Dec 20, 2021 | $44.24 | $45.05 | $42.60 | $44.44 | -0.36% | 2,334,556 |
| Dec 13, 2021 | $48.49 | $48.49 | $44.42 | $44.60 | -8.02% | 4,414,308 |
| Dec 6, 2021 | $49.72 | $49.72 | $46.87 | $48.49 | +5.34% | 2,328,893 |
| Nov 29, 2021 | $48.14 | $48.77 | $45.63 | $46.03 | -2.97% | 3,120,926 |
| Nov 22, 2021 | $49.38 | $50.36 | $46.23 | $47.44 | -3.83% | 2,109,445 |
| Nov 15, 2021 | $50.27 | $51.56 | $48.39 | $49.33 | -0.96% | 2,650,617 |
| Nov 8, 2021 | $49.96 | $50.84 | $48.90 | $49.81 | +0.08% | 2,990,183 |
| Nov 1, 2021 | $45.50 | $51.40 | $44.70 | $49.77 | +10.35% | 6,392,088 |
| Oct 25, 2021 | $44.67 | $46.35 | $44.53 | $45.10 | +1.39% | 2,999,285 |
| Oct 18, 2021 | $42.20 | $44.96 | $42.14 | $44.48 | +3.88% | 2,918,217 |
| Oct 11, 2021 | $41.74 | $43.41 | $40.86 | $42.82 | +2.93% | 2,459,602 |
| Oct 4, 2021 | $40.45 | $42.50 | $39.53 | $41.60 | +2.41% | 2,499,077 |
| Sep 27, 2021 | $42.42 | $42.99 | $39.63 | $40.62 | -3.49% | 2,731,751 |
| Sep 20, 2021 | $38.81 | $43.11 | $38.51 | $42.09 | +6.07% | 3,774,421 |
| Sep 13, 2021 | $39.75 | $40.11 | $37.91 | $39.68 | +0.33% | 5,150,177 |
| Sep 7, 2021 | $39.66 | $40.18 | $38.69 | $39.55 | -0.40% | 3,138,306 |
| Aug 30, 2021 | $41.46 | $41.48 | $39.65 | $39.71 | -4.04% | 6,002,731 |
| Aug 23, 2021 | $40.84 | $41.79 | $39.77 | $41.38 | +2.35% | 2,420,369 |
| Aug 16, 2021 | $41.61 | $41.79 | $38.91 | $40.43 | -3.51% | 2,908,324 |
| Aug 9, 2021 | $41.96 | $43.61 | $41.11 | $41.90 | -0.69% | 3,226,068 |
| Aug 2, 2021 | $44.17 | $45.06 | $41.10 | $42.19 | -3.74% | 3,150,008 |
| Jul 26, 2021 | $42.36 | $45.27 | $42.08 | $43.83 | +3.54% | 4,182,065 |
| Jul 19, 2021 | $38.58 | $42.36 | $38.33 | $42.33 | +5.53% | 3,521,832 |
| Jul 12, 2021 | $41.98 | $42.99 | $40.07 | $40.11 | -5.58% | 2,864,398 |
| Jul 6, 2021 | $43.33 | $43.39 | $40.03 | $42.48 | -2.12% | 2,652,719 |
| Jun 28, 2021 | $44.70 | $44.92 | $42.80 | $43.40 | -2.86% | 3,018,075 |
| Jun 21, 2021 | $42.25 | $45.87 | $41.98 | $44.68 | +6.33% | 5,376,477 |
| Jun 14, 2021 | $44.51 | $44.77 | $41.74 | $42.02 | -5.78% | 3,482,127 |
| Jun 7, 2021 | $41.83 | $44.71 | $41.80 | $44.60 | +7.47% | 3,191,452 |
| Jun 1, 2021 | $41.62 | $41.94 | $39.13 | $41.50 | +0.24% | 2,823,504 |
| May 24, 2021 | $39.29 | $41.87 | $38.88 | $41.40 | +5.75% | 3,656,722 |
| May 17, 2021 | $41.14 | $42.40 | $39.12 | $39.15 | -4.61% | 2,759,878 |
| May 10, 2021 | $43.31 | $43.56 | $38.80 | $41.04 | -4.82% | 2,226,631 |
| May 3, 2021 | $41.13 | $43.28 | $40.99 | $43.12 | +6.02% | 2,416,855 |
| Apr 26, 2021 | $41.63 | $42.63 | $38.93 | $40.67 | -2.28% | 3,911,158 |
| Apr 19, 2021 | $39.00 | $41.72 | $37.81 | $41.62 | +6.50% | 2,599,210 |
| Apr 12, 2021 | $37.94 | $39.80 | $37.28 | $39.08 | +2.49% | 2,403,501 |
| Apr 5, 2021 | $37.74 | $39.69 | $36.87 | $38.13 | +2.61% | 2,364,595 |
| Mar 29, 2021 | $38.39 | $39.02 | $36.52 | $37.16 | -3.86% | 2,500,156 |
| Mar 22, 2021 | $38.03 | $38.72 | $34.92 | $38.65 | +1.10% | 3,627,484 |
| Mar 15, 2021 | $38.90 | $39.61 | $36.79 | $38.23 | -2.42% | 4,044,497 |
| Mar 8, 2021 | $35.76 | $40.49 | $35.76 | $39.18 | +9.96% | 3,432,590 |
| Mar 1, 2021 | $37.77 | $38.51 | $33.56 | $35.63 | -3.68% | 3,850,658 |
| Feb 22, 2021 | $36.06 | $38.77 | $35.49 | $36.99 | +1.43% | 3,051,575 |
| Feb 16, 2021 | $36.93 | $37.43 | $35.02 | $36.47 | -0.27% | 2,185,196 |
| Feb 8, 2021 | $36.65 | $37.40 | $35.21 | $36.57 | +0.25% | 2,225,213 |
| Feb 1, 2021 | $33.60 | $36.50 | $32.93 | $36.48 | +8.57% | 2,468,159 |
| Jan 25, 2021 | $34.61 | $36.06 | $32.31 | $33.60 | -3.72% | 3,572,360 |
| Jan 19, 2021 | $36.68 | $36.75 | $34.05 | $34.90 | -3.14% | 1,929,853 |
| Jan 11, 2021 | $36.06 | $37.77 | $35.41 | $36.03 | -1.21% | 2,461,135 |
| Jan 4, 2021 | $35.36 | $36.97 | $33.12 | $36.47 | +3.26% | 3,334,993 |
| Dec 28, 2020 | $35.20 | $35.87 | $32.84 | $35.32 | +1.96% | 2,156,476 |
| Dec 21, 2020 | $32.48 | $35.35 | $32.19 | $34.64 | +2.00% | 1,429,519 |
| Dec 14, 2020 | $33.50 | $36.05 | $33.01 | $33.96 | +3.51% | 5,074,813 |
| Dec 7, 2020 | $34.18 | $35.27 | $32.50 | $32.81 | -3.14% | 3,263,690 |
| Nov 30, 2020 | $33.01 | $33.93 | $31.20 | $33.88 | +1.39% | 4,157,611 |
| Nov 23, 2020 | $31.61 | $34.85 | $31.38 | $33.41 | +6.88% | 3,037,033 |
| Nov 16, 2020 | $29.08 | $31.52 | $27.90 | $31.26 | +12.49% | 5,476,134 |
| Nov 9, 2020 | $27.87 | $29.93 | $27.29 | $27.79 | +7.96% | 4,976,778 |
| Nov 2, 2020 | $24.05 | $25.96 | $23.84 | $25.74 | +7.21% | 3,961,815 |
| Oct 26, 2020 | $22.39 | $25.60 | $22.04 | $24.01 | +5.86% | 7,477,416 |
| Oct 19, 2020 | $22.70 | $23.76 | $22.20 | $22.68 | +0.49% | 4,623,929 |
| Oct 12, 2020 | $21.72 | $23.12 | $20.53 | $22.57 | +7.48% | 5,772,286 |
| Oct 5, 2020 | $20.44 | $21.79 | $19.74 | $21.00 | +3.30% | 4,333,537 |
| Sep 28, 2020 | $20.31 | $20.49 | $18.47 | $20.33 | +1.80% | 3,443,345 |
| Sep 21, 2020 | $19.70 | $20.80 | $19.12 | $19.97 | -1.14% | 3,541,698 |
| Sep 14, 2020 | $19.99 | $21.53 | $19.85 | $20.20 | +1.43% | 4,083,221 |
| Sep 8, 2020 | $21.16 | $21.49 | $19.65 | $19.92 | -7.29% | 2,565,008 |
| Aug 31, 2020 | $20.99 | $22.06 | $20.46 | $21.48 | +1.70% | 4,156,426 |
| Aug 24, 2020 | $20.21 | $21.19 | $19.90 | $21.12 | +5.07% | 3,784,098 |
| Aug 17, 2020 | $22.85 | $22.90 | $19.94 | $20.10 | -11.57% | 6,082,091 |
| Aug 10, 2020 | $22.09 | $23.47 | $22.09 | $22.73 | +3.55% | 2,820,017 |
| Aug 3, 2020 | $21.20 | $22.00 | $20.25 | $21.95 | +3.64% | 4,403,193 |
| Jul 27, 2020 | $22.53 | $23.69 | $21.05 | $21.18 | -5.95% | 5,377,815 |
| Jul 20, 2020 | $22.19 | $23.54 | $21.18 | $22.52 | +0.72% | 3,653,803 |
| Jul 13, 2020 | $22.71 | $23.99 | $21.66 | $22.36 | -0.18% | 2,880,446 |
| Jul 6, 2020 | $24.26 | $24.52 | $21.65 | $22.40 | -5.56% | 3,070,351 |
| Jun 29, 2020 | $23.13 | $25.13 | $22.95 | $23.72 | +3.90% | 2,931,133 |
| Jun 22, 2020 | $22.42 | $25.30 | $22.01 | $22.83 | +1.87% | 6,084,008 |
| Jun 15, 2020 | $22.75 | $25.33 | $22.17 | $22.41 | -4.52% | 4,466,763 |
| Jun 8, 2020 | $28.95 | $29.82 | $22.84 | $23.47 | -16.98% | 4,053,993 |
| Jun 1, 2020 | $23.67 | $30.00 | $23.30 | $28.27 | +20.20% | 4,029,335 |
| May 26, 2020 | $23.33 | $27.39 | $23.30 | $23.52 | +5.85% | 4,955,122 |
| May 18, 2020 | $20.78 | $23.36 | $20.36 | $22.22 | +9.84% | 5,645,512 |
| May 11, 2020 | $23.66 | $23.66 | $17.83 | $20.23 | -15.71% | 4,836,614 |
| May 4, 2020 | $23.46 | $24.05 | $21.97 | $24.00 | +0.04% | 3,165,470 |
| Apr 27, 2020 | $22.00 | $26.90 | $21.72 | $23.99 | +10.20% | 4,785,153 |
| Apr 20, 2020 | $23.18 | $23.18 | $20.31 | $21.77 | -6.73% | 4,712,261 |
| Apr 13, 2020 | $25.43 | $26.31 | $22.03 | $23.34 | -8.69% | 3,377,184 |
| Apr 6, 2020 | $20.32 | $26.20 | $20.25 | $25.56 | +24.80% | 3,412,330 |
| Mar 30, 2020 | $24.02 | $24.10 | $19.72 | $20.48 | -14.38% | 4,742,095 |
| Mar 23, 2020 | $20.28 | $25.10 | $17.81 | $23.92 | +23.36% | 7,150,255 |
| Mar 16, 2020 | $25.55 | $25.91 | $16.38 | $19.39 | -30.18% | 7,062,480 |
| Mar 9, 2020 | $30.27 | $31.82 | $25.17 | $27.77 | -13.27% | 4,814,777 |
| Mar 2, 2020 | $32.79 | $33.74 | $30.80 | $32.02 | -2.08% | 5,734,924 |
| Feb 24, 2020 | $34.96 | $35.53 | $31.01 | $32.70 | -9.92% | 7,175,437 |
| Feb 18, 2020 | $37.06 | $37.70 | $36.18 | $36.30 | -2.79% | 2,622,403 |
| Feb 10, 2020 | $37.22 | $38.61 | $36.06 | $37.34 | -0.43% | 4,214,102 |
| Feb 3, 2020 | $38.82 | $39.56 | $37.28 | $37.50 | -2.75% | 4,020,249 |
| Jan 27, 2020 | $40.58 | $41.63 | $38.39 | $38.56 | -6.93% | 2,514,097 |
| Jan 21, 2020 | $42.34 | $42.37 | $40.80 | $41.43 | -2.20% | 2,141,656 |
| Jan 13, 2020 | $41.58 | $42.73 | $41.36 | $42.36 | +1.80% | 2,057,682 |
| Jan 6, 2020 | $42.83 | $43.47 | $41.31 | $41.61 | -3.68% | 2,271,883 |
| Dec 30, 2019 | $42.78 | $43.29 | $41.62 | $43.20 | +1.29% | 1,758,833 |
| Dec 23, 2019 | $43.66 | $44.04 | $42.12 | $42.65 | -2.02% | 1,768,319 |
| Dec 16, 2019 | $42.66 | $43.60 | $42.01 | $43.53 | +2.86% | 4,427,366 |
| Dec 9, 2019 | $42.75 | $43.18 | $41.70 | $42.32 | -1.28% | 2,295,363 |
| Dec 2, 2019 | $42.71 | $43.33 | $41.04 | $42.87 | +0.94% | 2,995,729 |
| Nov 25, 2019 | $42.78 | $43.64 | $42.45 | $42.47 | -0.33% | 1,973,839 |
| Nov 18, 2019 | $44.15 | $44.80 | $42.18 | $42.61 | -3.68% | 2,307,839 |
| Nov 11, 2019 | $42.94 | $44.25 | $42.51 | $44.24 | +2.45% | 2,457,500 |
| Nov 4, 2019 | $41.55 | $43.91 | $41.33 | $43.18 | +4.50% | 4,664,224 |
| Oct 28, 2019 | $35.84 | $41.86 | $35.77 | $41.32 | +14.97% | 6,291,903 |
| Oct 21, 2019 | $36.56 | $37.09 | $35.47 | $35.94 | -0.83% | 2,491,964 |
| Oct 14, 2019 | $35.64 | $36.38 | $35.40 | $36.24 | +1.40% | 2,188,241 |
| Oct 7, 2019 | $34.36 | $36.23 | $33.20 | $35.74 | +3.80% | 3,771,172 |
| Sep 30, 2019 | $35.30 | $36.38 | $33.62 | $34.43 | -3.26% | 2,771,599 |
| Sep 23, 2019 | $34.21 | $36.36 | $34.21 | $35.59 | +3.58% | 2,395,282 |
| Sep 16, 2019 | $35.50 | $36.08 | $34.14 | $34.36 | -4.16% | 3,403,862 |
| Sep 9, 2019 | $34.89 | $36.82 | $34.48 | $35.85 | +3.37% | 4,034,039 |
| Sep 3, 2019 | $32.81 | $35.05 | $32.38 | $34.68 | +4.39% | 2,100,058 |
| Aug 26, 2019 | $30.46 | $33.71 | $30.21 | $33.22 | +10.70% | 2,875,580 |
| Aug 19, 2019 | $30.58 | $32.34 | $29.86 | $30.01 | -0.43% | 3,420,630 |
| Aug 12, 2019 | $29.81 | $31.28 | $28.95 | $30.14 | +0.07% | 3,777,338 |
| Aug 5, 2019 | $30.00 | $31.22 | $29.11 | $30.12 | -1.83% | 3,401,100 |
| Jul 29, 2019 | $34.20 | $35.05 | $30.09 | $30.68 | -10.11% | 4,847,193 |
| Jul 22, 2019 | $33.62 | $34.57 | $33.12 | $34.13 | +1.85% | 2,998,267 |
| Jul 15, 2019 | $32.97 | $33.65 | $32.42 | $33.51 | +1.85% | 2,830,155 |
| Jul 8, 2019 | $33.40 | $33.69 | $31.55 | $32.90 | -2.08% | 2,561,368 |
| Jul 1, 2019 | $34.39 | $35.14 | $32.99 | $33.60 | -1.03% | 1,622,509 |
| Jun 24, 2019 | $32.27 | $34.33 | $31.09 | $33.95 | +5.70% | 2,940,343 |
| Jun 17, 2019 | $33.21 | $33.21 | $31.39 | $32.12 | -3.34% | 3,634,800 |
| Jun 10, 2019 | $32.12 | $33.58 | $31.89 | $33.23 | +4.33% | 2,428,716 |
| Jun 3, 2019 | $30.09 | $32.46 | $30.09 | $31.85 | +5.25% | 3,196,338 |
| May 28, 2019 | $30.81 | $31.10 | $29.43 | $30.26 | -1.47% | 2,172,023 |
| May 20, 2019 | $31.11 | $31.64 | $30.19 | $30.71 | -2.54% | 2,785,068 |
| May 13, 2019 | $32.44 | $32.50 | $30.72 | $31.51 | -4.86% | 3,187,522 |
| May 6, 2019 | $36.04 | $36.34 | $32.33 | $33.12 | -9.75% | 3,409,386 |
| Apr 29, 2019 | $36.05 | $36.83 | $35.45 | $36.70 | +2.43% | 2,874,720 |
| Apr 22, 2019 | $33.43 | $36.87 | $32.53 | $35.83 | +6.89% | 3,346,048 |
| Apr 15, 2019 | $33.42 | $34.01 | $33.19 | $33.52 | +0.69% | 1,731,689 |
| Apr 8, 2019 | $34.39 | $34.39 | $32.67 | $33.29 | -2.83% | 2,354,659 |
| Apr 1, 2019 | $34.06 | $34.64 | $33.69 | $34.26 | +1.24% | 1,687,372 |
| Mar 25, 2019 | $32.20 | $34.22 | $32.05 | $33.84 | +5.19% | 2,359,189 |
| Mar 18, 2019 | $32.56 | $33.57 | $32.15 | $32.17 | -1.23% | 2,875,301 |
| Mar 11, 2019 | $32.22 | $33.10 | $31.90 | $32.57 | +1.37% | 3,449,496 |
| Mar 4, 2019 | $33.62 | $33.70 | $31.88 | $32.13 | -4.09% | 2,295,870 |
| Feb 25, 2019 | $32.85 | $35.38 | $32.78 | $33.50 | +2.57% | 4,670,336 |
| Feb 19, 2019 | $34.38 | $34.38 | $32.20 | $32.66 | -5.09% | 3,489,458 |
| Feb 11, 2019 | $33.64 | $34.87 | $33.42 | $34.41 | +2.53% | 3,384,040 |
| Feb 4, 2019 | $32.93 | $34.38 | $32.59 | $33.56 | +1.85% | 2,153,552 |
| Jan 28, 2019 | $32.13 | $33.20 | $31.50 | $32.95 | +1.70% | 1,982,140 |
| Jan 22, 2019 | $32.08 | $32.88 | $31.36 | $32.40 | +0.75% | 1,344,626 |
| Jan 14, 2019 | $30.79 | $32.53 | $30.63 | $32.16 | +3.88% | 1,956,386 |
| Jan 7, 2019 | $31.01 | $32.76 | $30.71 | $30.96 | -0.13% | 2,711,253 |
| Dec 31, 2018 | $30.20 | $31.05 | $29.65 | $31.00 | +3.06% | 2,100,441 |
| Dec 24, 2018 | $28.59 | $31.03 | $27.88 | $30.08 | +5.21% | 1,655,254 |
| Dec 17, 2018 | $28.65 | $30.17 | $28.15 | $28.59 | -0.66% | 4,696,996 |
| Dec 10, 2018 | $29.09 | $30.49 | $28.36 | $28.78 | -1.07% | 3,120,790 |
| Dec 3, 2018 | $32.50 | $33.45 | $28.81 | $29.09 | -9.74% | 3,189,622 |
| Nov 26, 2018 | $31.15 | $32.38 | $30.67 | $32.23 | +4.20% | 3,444,157 |
| Nov 19, 2018 | $31.93 | $32.29 | $30.00 | $30.93 | -3.37% | 2,190,976 |
| Nov 12, 2018 | $32.43 | $33.07 | $31.09 | $32.01 | -1.30% | 3,650,729 |
| Nov 5, 2018 | $32.50 | $33.33 | $31.61 | $32.43 | +0.06% | 3,398,032 |
| Oct 29, 2018 | $28.69 | $33.12 | $28.55 | $32.41 | +14.28% | 6,205,286 |
| Oct 22, 2018 | $28.02 | $29.32 | $27.89 | $28.36 | +0.93% | 4,653,097 |
| Oct 15, 2018 | $30.22 | $30.72 | $27.99 | $28.10 | -7.20% | 5,371,519 |
| Oct 8, 2018 | $32.68 | $33.46 | $29.90 | $30.28 | -7.59% | 6,026,671 |
| Oct 1, 2018 | $35.39 | $35.56 | $32.41 | $32.77 | -7.09% | 6,185,566 |
| Sep 24, 2018 | $37.87 | $37.93 | $35.10 | $35.27 | -6.45% | 5,276,848 |
| Sep 17, 2018 | $37.63 | $39.12 | $37.12 | $37.70 | +1.07% | 3,671,328 |
| Sep 10, 2018 | $37.57 | $38.27 | $36.87 | $37.30 | -0.18% | 1,705,415 |
| Sep 4, 2018 | $38.70 | $38.77 | $37.27 | $37.37 | -3.61% | 1,495,266 |
| Aug 27, 2018 | $38.97 | $39.13 | $36.90 | $38.77 | -0.26% | 2,578,085 |
| Aug 20, 2018 | $37.97 | $39.30 | $37.77 | $38.87 | +2.46% | 2,347,416 |
| Aug 13, 2018 | $37.87 | $38.50 | $37.23 | $37.93 | +0.44% | 1,962,581 |
| Aug 6, 2018 | $37.23 | $38.33 | $36.58 | $37.77 | +1.34% | 2,281,811 |
| Jul 30, 2018 | $35.80 | $37.77 | $34.60 | $37.27 | +4.39% | 4,923,247 |
| Jul 23, 2018 | $36.87 | $37.23 | $35.40 | $35.70 | -2.90% | 2,506,618 |
| Jul 16, 2018 | $34.87 | $37.80 | $34.70 | $36.77 | +5.75% | 3,967,570 |
| Jul 9, 2018 | $36.07 | $36.20 | $34.55 | $34.77 | -2.98% | 2,739,811 |
| Jul 2, 2018 | $35.23 | $36.70 | $34.54 | $35.83 | +1.22% | 1,750,049 |
| Jun 25, 2018 | $35.30 | $36.73 | $34.57 | $35.40 | -0.09% | 3,484,481 |
| Jun 18, 2018 | $35.80 | $36.23 | $35.30 | $35.43 | -1.44% | 2,525,324 |
| Jun 11, 2018 | $36.80 | $36.92 | $35.43 | $35.95 | -2.22% | 3,686,027 |
| Jun 4, 2018 | $35.60 | $37.00 | $35.30 | $36.77 | +3.96% | 2,643,473 |
| May 29, 2018 | $35.00 | $36.53 | $34.83 | $35.37 | +0.33% | 2,093,296 |
| May 21, 2018 | $33.97 | $35.27 | $33.87 | $35.25 | +3.98% | 2,028,354 |
| May 14, 2018 | $32.53 | $34.33 | $32.47 | $33.90 | +4.09% | 3,114,351 |
| May 7, 2018 | $32.43 | $32.90 | $31.54 | $32.57 | +0.93% | 2,460,437 |
| Apr 30, 2018 | $32.30 | $32.57 | $31.37 | $32.27 | -0.10% | 2,647,833 |
| Apr 23, 2018 | $31.90 | $32.77 | $30.75 | $32.30 | +2.54% | 4,674,400 |
| Apr 16, 2018 | $31.13 | $31.93 | $30.55 | $31.50 | +2.05% | 5,513,783 |
| Apr 9, 2018 | $31.00 | $31.53 | $30.20 | $30.87 | +0.54% | 2,796,151 |
| Apr 2, 2018 | $29.13 | $31.53 | $28.60 | $30.70 | +4.90% | 2,898,975 |
| Mar 26, 2018 | $28.80 | $29.43 | $28.53 | $29.27 | +3.29% | 2,620,709 |
| Mar 19, 2018 | $30.83 | $31.00 | $28.23 | $28.33 | -8.50% | 3,660,091 |
| Mar 12, 2018 | $30.07 | $31.10 | $29.95 | $30.97 | +2.31% | 3,789,026 |
| Mar 5, 2018 | $29.00 | $30.63 | $29.00 | $30.27 | +4.13% | 3,941,017 |
| Feb 26, 2018 | $29.40 | $30.47 | $28.33 | $29.07 | -1.02% | 4,426,284 |
| Feb 20, 2018 | $29.10 | $30.43 | $28.57 | $29.37 | +0.11% | 2,592,530 |
| Feb 12, 2018 | $28.60 | $29.60 | $28.05 | $29.33 | +3.04% | 3,580,547 |
| Feb 5, 2018 | $29.77 | $30.20 | $27.77 | $28.47 | -5.01% | 3,926,848 |
| Jan 29, 2018 | $31.53 | $31.68 | $29.80 | $29.97 | -5.37% | 3,177,886 |
| Jan 22, 2018 | $32.50 | $32.85 | $30.88 | $31.67 | -2.66% | 4,029,173 |
| Jan 16, 2018 | $32.47 | $32.60 | $31.60 | $32.53 | +1.24% | 2,015,908 |
| Jan 8, 2018 | $30.97 | $32.53 | $30.95 | $32.13 | +4.22% | 2,876,830 |
| Jan 2, 2018 | $30.93 | $31.57 | $29.93 | $30.83 | -0.96% | 3,419,535 |
| Dec 26, 2017 | $30.93 | $31.70 | $30.93 | $31.13 | +0.43% | 2,277,589 |
| Dec 18, 2017 | $29.43 | $31.20 | $29.43 | $31.00 | +5.32% | 3,422,770 |
| Dec 11, 2017 | $29.43 | $29.60 | $28.47 | $29.43 | +0.11% | 3,756,302 |
| Dec 4, 2017 | $28.87 | $29.93 | $28.27 | $29.40 | +3.40% | 3,781,041 |
| Nov 27, 2017 | $26.53 | $29.53 | $26.27 | $28.43 | +7.16% | 6,560,643 |
| Nov 20, 2017 | $26.33 | $27.17 | $26.07 | $26.53 | +1.27% | 2,946,054 |
| Nov 13, 2017 | $26.33 | $26.73 | $25.54 | $26.20 | -1.13% | 4,078,887 |
| Nov 6, 2017 | $25.53 | $26.57 | $25.10 | $26.50 | +3.52% | 4,308,701 |
| Oct 30, 2017 | $29.27 | $29.57 | $24.83 | $25.60 | -13.02% | 7,493,601 |
| Oct 23, 2017 | $27.90 | $29.60 | $27.60 | $29.43 | +5.24% | 3,825,097 |
| Oct 16, 2017 | $27.27 | $28.23 | $27.13 | $27.97 | +2.32% | 2,571,340 |
| Oct 9, 2017 | $28.47 | $28.57 | $27.10 | $27.33 | -3.98% | 3,004,188 |
| Oct 2, 2017 | $28.83 | $29.13 | $28.23 | $28.47 | -1.39% | 2,775,236 |
| Sep 25, 2017 | $27.90 | $28.97 | $27.60 | $28.87 | +3.46% | 3,674,247 |
| Sep 18, 2017 | $28.27 | $28.63 | $27.53 | $27.90 | -1.18% | 3,226,819 |
| Sep 11, 2017 | $27.90 | $28.55 | $27.37 | $28.23 | +0.95% | 3,832,758 |
| Sep 5, 2017 | $28.50 | $28.52 | $27.80 | $27.97 | -1.76% | 2,031,343 |
| Aug 28, 2017 | $27.73 | $28.60 | $27.43 | $28.47 | +2.40% | 3,446,646 |
| Aug 21, 2017 | $27.37 | $27.92 | $26.37 | $27.80 | +1.58% | 3,721,691 |
| Aug 14, 2017 | $28.80 | $29.20 | $27.20 | $27.37 | -4.53% | 4,347,360 |
| Aug 7, 2017 | $27.53 | $28.77 | $27.50 | $28.67 | +4.50% | 4,137,571 |
| Jul 31, 2017 | $27.70 | $28.43 | $27.07 | $27.43 | -0.84% | 5,449,506 |
| Jul 24, 2017 | $26.60 | $27.97 | $26.37 | $27.67 | +4.27% | 3,440,609 |
| Jul 17, 2017 | $25.77 | $26.97 | $25.63 | $26.53 | +3.11% | 2,644,476 |
| Jul 10, 2017 | $25.90 | $26.10 | $25.47 | $25.73 | -1.03% | 2,999,746 |
| Jul 3, 2017 | $26.70 | $27.03 | $25.53 | $26.00 | -2.38% | 1,527,421 |
| Jun 26, 2017 | $26.03 | $26.70 | $25.07 | $26.63 | +2.70% | 2,643,776 |
| Jun 19, 2017 | $25.90 | $25.97 | $24.87 | $25.93 | +0.78% | 3,777,307 |
| Jun 12, 2017 | $26.53 | $27.17 | $25.50 | $25.73 | -2.89% | 4,174,978 |
| Jun 5, 2017 | $26.03 | $26.65 | $25.58 | $26.50 | +2.58% | 2,990,088 |
| May 30, 2017 | $25.63 | $26.43 | $25.47 | $25.83 | +0.65% | 3,041,046 |
| May 22, 2017 | $24.73 | $25.80 | $24.47 | $25.67 | +3.36% | 2,528,242 |
| May 15, 2017 | $24.67 | $25.27 | $24.07 | $24.83 | +0.95% | 5,181,772 |
| May 8, 2017 | $25.67 | $25.93 | $24.53 | $24.60 | -3.91% | 3,449,604 |
| May 1, 2017 | $25.47 | $25.67 | $25.00 | $25.60 | +0.92% | 2,443,554 |
| Apr 24, 2017 | $25.67 | $26.00 | $24.60 | $25.37 | +0.26% | 4,362,770 |
| Apr 17, 2017 | $24.40 | $25.90 | $23.70 | $25.30 | +3.83% | 6,377,132 |
| Apr 10, 2017 | $24.60 | $25.03 | $24.23 | $24.37 | -0.68% | 3,344,064 |
| Apr 3, 2017 | $25.73 | $25.73 | $24.37 | $24.53 | -4.54% | 3,370,068 |
| Mar 27, 2017 | $25.27 | $25.97 | $25.13 | $25.70 | +1.05% | 2,528,488 |
| Mar 20, 2017 | $25.30 | $25.70 | $24.53 | $25.43 | +0.39% | 2,849,970 |
| Mar 13, 2017 | $25.40 | $25.53 | $24.93 | $25.33 | -0.39% | 3,821,210 |
| Mar 6, 2017 | $24.67 | $25.53 | $24.28 | $25.43 | +2.97% | 3,006,613 |
| Feb 27, 2017 | $25.17 | $25.83 | $24.38 | $24.70 | -0.27% | 6,005,868 |
| Feb 21, 2017 | $24.37 | $25.77 | $24.25 | $24.77 | +2.34% | 2,734,620 |
| Feb 13, 2017 | $24.53 | $24.77 | $23.93 | $24.20 | -1.22% | 2,427,911 |
| Feb 6, 2017 | $22.87 | $24.63 | $22.35 | $24.50 | +6.83% | 3,200,273 |
| Jan 30, 2017 | $22.57 | $23.53 | $22.33 | $22.93 | +1.33% | 3,698,682 |
| Jan 23, 2017 | $23.63 | $23.93 | $22.63 | $22.63 | -4.10% | 3,314,319 |
| Jan 17, 2017 | $23.83 | $24.27 | $23.40 | $23.60 | -1.12% | 2,385,422 |
| Jan 9, 2017 | $23.23 | $24.87 | $23.17 | $23.87 | +3.17% | 4,568,067 |
| Jan 3, 2017 | $23.17 | $24.13 | $22.67 | $23.13 | -2.94% | 4,226,428 |
| Dec 27, 2016 | $23.93 | $24.57 | $23.63 | $23.83 | -0.28% | 2,734,782 |
| Dec 19, 2016 | $24.93 | $25.13 | $23.80 | $23.90 | -3.63% | 3,305,559 |
| Dec 12, 2016 | $26.10 | $26.33 | $24.73 | $24.80 | -5.70% | 3,578,372 |
| Dec 5, 2016 | $25.50 | $26.83 | $25.30 | $26.30 | +3.95% | 3,800,727 |
| Nov 28, 2016 | $26.30 | $26.30 | $24.67 | $25.30 | -3.68% | 4,600,103 |
| Nov 21, 2016 | $25.17 | $26.67 | $24.80 | $26.27 | +3.55% | 2,890,194 |
| Nov 14, 2016 | $26.57 | $27.03 | $24.73 | $25.37 | – | 5,476,816 |
Seasonality
SHOO 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 | -0.8% | -3.4% | -5.4% | 2.2% | 1.4% | 1.0% | 0.9% | 0.9% | 0.8% | 3.5% | 12.0% | 1.6% |
| Months up | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 5.4% | -17.7% | -5.5% | 10.7% | 15.7% | -2.6% | 9.5% | -6.3% | 4.2% | -2.8% | ||
| 2025 | -3.5% | -20.1% | -18.2% | -21.2% | 17.4% | -1.9% | 0.1% | 21.0% | 16.1% | 1.3% | 23.2% | 0.1% |
| 2024 | -0.3% | 2.2% | -0.8% | -4.4% | 10.0% | -4.4% | 7.2% | -0.5% | 9.1% | -8.2% | 1.4% | -6.3% |
| 2023 | 12.2% | 1.3% | -0.2% | -2.7% | -10.9% | 5.4% | 2.1% | 3.4% | -7.3% | 3.2% | 15.6% | 11.3% |
| 2022 | -11.5% | 3.7% | -8.9% | 6.3% | -9.4% | -12.9% | -1.6% | -8.2% | -7.7% | 12.0% | 15.6% | -6.9% |
| 2021 | -4.9% | 10.1% | 1.1% | 9.2% | 1.8% | 6.1% | 0.2% | -7.7% | -0.4% | 12.3% | 5.2% | -1.8% |
| 2020 | -10.3% | -15.2% | -28.6% | 7.9% | -6.2% | 5.0% | -14.2% | -0.1% | -7.8% | 23.1% | 31.1% | 12.2% |
| 2019 | 7.9% | 1.0% | 3.0% | 7.4% | -16.8% | 12.7% | 1.6% | -3.7% | 8.2% | 15.1% | 3.1% | 1.6% |
| 2018 | -1.1% | -5.0% | 0.5% | 9.9% | 9.5% | 0.8% | 1.8% | 7.6% | -8.7% | -11.3% | 3.1% | -5.7% |
| 2017 | -1.5% | 6.1% | 3.2% | -1.3% | 3.2% | 1.8% | 2.6% | 3.4% | 2.1% | -9.9% | 9.6% | 9.2% |