Sportsman's Warehouse Holdings, Inc. (SPWH) stock
SPWHNasdaqRetail-Miscellaneous Shopping Goods StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 1, 2026Score 6/3084% below fair value
$1.06−0.01 (-0.93%)
Close on Oct 30, 2026Market cap $41.49MP/E –Yield –
Price history
Sportsman's Warehouse share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.06
-0.93% on the day
52-week range
$1.03 – $2.62
-59.5% from the high
Change over 52 weeks
-56.9%
From $2.46 on Oct 30, 2025
Average volume
386,329
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1.07 | $1.11 | $1.03 | $1.06 | -0.93% | 981,860 |
| Oct 19, 2026 | $1.05 | $1.15 | $1.03 | $1.07 | +1.90% | 1,272,731 |
| Oct 12, 2026 | $1.11 | $1.13 | $1.05 | $1.05 | -4.55% | 1,107,620 |
| Oct 5, 2026 | $1.13 | $1.17 | $1.10 | $1.10 | -2.65% | 1,223,923 |
| Sep 28, 2026 | $1.20 | $1.20 | $1.10 | $1.13 | -4.24% | 1,006,563 |
| Sep 21, 2026 | $1.19 | $1.25 | $1.17 | $1.18 | +0.85% | 1,593,949 |
| Sep 14, 2026 | $1.21 | $1.21 | $1.10 | $1.17 | -1.68% | 1,924,613 |
| Sep 8, 2026 | $1.29 | $1.33 | $1.18 | $1.19 | -8.46% | 1,278,922 |
| Aug 31, 2026 | $1.16 | $1.36 | $1.16 | $1.30 | +12.07% | 8,522,106 |
| Aug 24, 2026 | $1.15 | $1.17 | $1.12 | $1.16 | +0.87% | 960,606 |
| Aug 17, 2026 | $1.20 | $1.20 | $1.14 | $1.15 | -3.36% | 1,144,551 |
| Aug 10, 2026 | $1.18 | $1.24 | $1.18 | $1.19 | +0.85% | 1,275,254 |
| Aug 3, 2026 | $1.13 | $1.22 | $1.13 | $1.18 | +3.51% | 2,430,509 |
| Jul 27, 2026 | $1.14 | $1.19 | $1.12 | $1.14 | +1.79% | 1,656,489 |
| Jul 20, 2026 | $1.18 | $1.19 | $1.12 | $1.12 | -4.27% | 1,210,774 |
| Jul 13, 2026 | $1.22 | $1.24 | $1.16 | $1.17 | -4.10% | 2,618,482 |
| Jul 6, 2026 | $1.32 | $1.36 | $1.21 | $1.22 | -6.15% | 2,556,979 |
| Jun 29, 2026 | $1.25 | $1.39 | $1.22 | $1.30 | +3.17% | 1,493,529 |
| Jun 22, 2026 | $1.39 | $1.40 | $1.21 | $1.26 | -8.03% | 2,073,248 |
| Jun 15, 2026 | $1.25 | $1.39 | $1.22 | $1.37 | +11.38% | 1,967,966 |
| Jun 8, 2026 | $1.30 | $1.33 | $1.21 | $1.23 | -3.15% | 1,798,167 |
| Jun 1, 2026 | $1.31 | $1.68 | $1.26 | $1.27 | -3.79% | 6,919,005 |
| May 26, 2026 | $1.32 | $1.36 | $1.26 | $1.32 | +2.33% | 664,679 |
| May 18, 2026 | $1.33 | $1.38 | $1.22 | $1.29 | -2.27% | 1,397,713 |
| May 11, 2026 | $1.46 | $1.46 | $1.30 | $1.32 | -10.81% | 908,302 |
| May 4, 2026 | $1.49 | $1.50 | $1.32 | $1.48 | +0.68% | 2,165,649 |
| Apr 27, 2026 | $1.51 | $1.63 | $1.34 | $1.47 | -2.00% | 2,585,318 |
| Apr 20, 2026 | $1.52 | $1.70 | $1.42 | $1.50 | -1.32% | 8,771,337 |
| Apr 13, 2026 | $1.52 | $1.63 | $1.43 | $1.52 | +2.70% | 6,132,315 |
| Apr 6, 2026 | $1.30 | $1.60 | $1.25 | $1.48 | +15.63% | 9,907,446 |
| Mar 30, 2026 | $1.27 | $1.46 | $1.20 | $1.28 | +0.79% | 4,086,974 |
| Mar 23, 2026 | $1.37 | $1.41 | $1.25 | $1.27 | -4.51% | 1,315,286 |
| Mar 16, 2026 | $1.33 | $1.44 | $1.29 | $1.33 | +0.76% | 1,064,183 |
| Mar 9, 2026 | $1.36 | $1.41 | $1.28 | $1.32 | -5.04% | 739,732 |
| Mar 2, 2026 | $1.17 | $1.55 | $1.13 | $1.39 | +17.80% | 5,424,071 |
| Feb 23, 2026 | $1.20 | $1.21 | $1.08 | $1.18 | -0.84% | 1,889,606 |
| Feb 17, 2026 | $1.35 | $1.35 | $1.16 | $1.19 | -4.80% | 2,192,166 |
| Feb 9, 2026 | $1.40 | $1.46 | $1.24 | $1.25 | -9.42% | 1,069,638 |
| Feb 2, 2026 | $1.38 | $1.42 | $1.26 | $1.38 | +0.73% | 2,358,939 |
| Jan 26, 2026 | $1.43 | $1.55 | $1.36 | $1.37 | -2.84% | 1,868,910 |
| Jan 20, 2026 | $1.40 | $1.43 | $1.36 | $1.41 | -0.70% | 761,885 |
| Jan 12, 2026 | $1.37 | $1.47 | $1.37 | $1.42 | +3.65% | 1,534,450 |
| Jan 5, 2026 | $1.47 | $1.52 | $1.35 | $1.37 | -6.16% | 2,314,605 |
| Dec 29, 2025 | $1.36 | $1.49 | $1.35 | $1.46 | +7.35% | 1,465,684 |
| Dec 22, 2025 | $1.41 | $1.43 | $1.35 | $1.36 | -2.16% | 1,255,138 |
| Dec 15, 2025 | $1.55 | $1.56 | $1.38 | $1.39 | -8.55% | 2,760,157 |
| Dec 8, 2025 | $1.71 | $1.72 | $1.51 | $1.52 | -11.63% | 3,757,267 |
| Dec 1, 2025 | $2.23 | $2.56 | $1.60 | $1.72 | -22.87% | 10,224,205 |
| Nov 24, 2025 | $1.90 | $2.24 | $1.87 | $2.23 | +17.37% | 912,542 |
| Nov 17, 2025 | $2.01 | $2.02 | $1.75 | $1.90 | -5.00% | 1,592,074 |
| Nov 10, 2025 | $2.04 | $2.23 | $1.96 | $2.00 | -0.99% | 1,450,714 |
| Nov 3, 2025 | $2.48 | $2.48 | $1.99 | $2.02 | -18.22% | 1,965,579 |
| Oct 27, 2025 | $2.72 | $2.82 | $2.40 | $2.47 | -7.14% | 1,613,521 |
| Oct 20, 2025 | $2.84 | $2.87 | $2.62 | $2.66 | -5.00% | 753,942 |
| Oct 13, 2025 | $2.81 | $3.01 | $2.69 | $2.80 | +0.72% | 1,361,334 |
| Oct 6, 2025 | $3.11 | $3.35 | $2.77 | $2.78 | -3.47% | 2,645,607 |
| Sep 29, 2025 | $3.06 | $3.06 | $2.36 | $2.88 | -5.26% | 3,867,677 |
| Sep 22, 2025 | $3.08 | $3.26 | $2.90 | $3.04 | -1.30% | 1,433,553 |
| Sep 15, 2025 | $3.07 | $3.21 | $2.97 | $3.08 | +1.32% | 1,982,779 |
| Sep 8, 2025 | $3.39 | $3.43 | $2.81 | $3.04 | -10.06% | 4,020,645 |
| Sep 2, 2025 | $2.66 | $3.55 | $2.59 | $3.38 | +26.12% | 3,913,425 |
| Aug 25, 2025 | $2.91 | $2.91 | $2.64 | $2.68 | -7.90% | 897,596 |
| Aug 18, 2025 | $2.68 | $2.96 | $2.63 | $2.91 | +7.78% | 1,401,015 |
| Aug 11, 2025 | $3.64 | $3.67 | $2.69 | $2.70 | -25.21% | 2,369,877 |
| Aug 4, 2025 | $3.35 | $3.70 | $3.27 | $3.61 | +10.40% | 1,841,567 |
| Jul 28, 2025 | $3.43 | $3.48 | $3.17 | $3.27 | -4.11% | 1,973,750 |
| Jul 21, 2025 | $3.45 | $3.87 | $3.40 | $3.41 | -0.87% | 1,279,586 |
| Jul 14, 2025 | $3.40 | $3.69 | $3.24 | $3.44 | +0.29% | 2,498,388 |
| Jul 7, 2025 | $3.40 | $3.82 | $3.33 | $3.43 | -2.56% | 1,944,469 |
| Jun 30, 2025 | $3.55 | $3.66 | $3.12 | $3.52 | -0.28% | 2,543,259 |
| Jun 23, 2025 | $3.69 | $3.71 | $3.18 | $3.53 | -4.08% | 4,993,578 |
| Jun 16, 2025 | $4.29 | $4.33 | $3.59 | $3.68 | -11.54% | 5,137,119 |
| Jun 9, 2025 | $3.09 | $4.19 | $2.90 | $4.16 | +37.75% | 9,059,919 |
| Jun 2, 2025 | $1.93 | $3.37 | $1.86 | $3.02 | +59.79% | 10,330,789 |
| May 26, 2025 | $2.07 | $2.11 | $1.85 | $1.89 | -5.50% | 1,250,351 |
| May 19, 2025 | $1.96 | $2.12 | $1.90 | $2.00 | +0.50% | 1,814,191 |
| May 12, 2025 | $1.92 | $2.15 | $1.89 | $1.99 | +11.17% | 1,734,878 |
| May 5, 2025 | $1.77 | $1.85 | $1.64 | $1.79 | +1.13% | 1,198,758 |
| Apr 28, 2025 | $1.67 | $1.80 | $1.55 | $1.77 | +6.63% | 1,863,270 |
| Apr 21, 2025 | $1.51 | $1.74 | $1.48 | $1.66 | +7.79% | 1,652,212 |
| Apr 14, 2025 | $1.43 | $1.62 | $1.37 | $1.54 | +10.00% | 2,773,327 |
| Apr 7, 2025 | $1.22 | $1.75 | $1.22 | $1.40 | +5.26% | 7,056,487 |
| Mar 31, 2025 | $1.01 | $2.19 | $0.92 | $1.33 | +31.68% | 119,437,375 |
| Mar 24, 2025 | $1.00 | $1.13 | $0.99 | $1.01 | +1.24% | 2,008,904 |
| Mar 17, 2025 | $1.11 | $1.13 | $0.9208 | $0.9976 | -10.13% | 4,409,547 |
| Mar 10, 2025 | $1.36 | $1.36 | $1.03 | $1.11 | -18.98% | 3,877,443 |
| Mar 3, 2025 | $1.39 | $1.42 | $1.17 | $1.37 | 0.00% | 2,976,341 |
| Feb 24, 2025 | $1.70 | $1.73 | $1.36 | $1.37 | -18.93% | 3,220,328 |
| Feb 18, 2025 | $1.75 | $1.92 | $1.68 | $1.69 | -5.06% | 5,029,319 |
| Feb 10, 2025 | $1.88 | $1.95 | $1.72 | $1.78 | -2.73% | 3,249,541 |
| Feb 3, 2025 | $2.02 | $2.03 | $1.80 | $1.83 | -10.29% | 2,078,382 |
| Jan 27, 2025 | $2.23 | $2.37 | $2.02 | $2.04 | -9.33% | 1,580,172 |
| Jan 21, 2025 | $2.17 | $2.31 | $2.08 | $2.25 | +3.69% | 857,102 |
| Jan 13, 2025 | $2.17 | $2.32 | $2.07 | $2.17 | -0.91% | 1,891,025 |
| Jan 6, 2025 | $2.51 | $2.58 | $2.12 | $2.19 | -12.05% | 1,540,443 |
| Dec 30, 2024 | $2.62 | $2.83 | $2.39 | $2.49 | -6.04% | 2,349,514 |
| Dec 23, 2024 | $2.31 | $2.71 | $2.24 | $2.65 | +15.72% | 1,994,029 |
| Dec 16, 2024 | $2.59 | $2.74 | $2.27 | $2.29 | -11.58% | 2,724,544 |
| Dec 9, 2024 | $2.12 | $3.24 | $2.06 | $2.59 | +22.17% | 8,319,025 |
| Dec 2, 2024 | $2.13 | $2.24 | $2.02 | $2.12 | -0.93% | 2,313,588 |
| Nov 25, 2024 | $2.04 | $2.36 | $1.86 | $2.14 | +7.00% | 3,329,901 |
| Nov 18, 2024 | $2.27 | $2.33 | $1.99 | $2.00 | -11.11% | 1,817,011 |
| Nov 11, 2024 | $2.50 | $2.52 | $2.13 | $2.25 | -8.54% | 1,432,489 |
| Nov 4, 2024 | $2.59 | $2.80 | $2.45 | $2.46 | -5.38% | 978,627 |
| Oct 28, 2024 | $2.46 | $2.85 | $2.43 | $2.60 | +7.44% | 1,670,163 |
| Oct 21, 2024 | $2.91 | $2.91 | $2.40 | $2.42 | -15.97% | 925,384 |
| Oct 14, 2024 | $2.99 | $2.99 | $2.70 | $2.88 | -2.37% | 1,523,439 |
| Oct 7, 2024 | $2.95 | $3.07 | $2.75 | $2.95 | -0.67% | 2,053,628 |
| Sep 30, 2024 | $2.85 | $3.00 | $2.22 | $2.97 | +4.21% | 2,308,805 |
| Sep 23, 2024 | $2.95 | $3.07 | $2.74 | $2.85 | -3.06% | 1,229,575 |
| Sep 16, 2024 | $2.95 | $3.24 | $2.81 | $2.94 | +0.34% | 3,022,932 |
| Sep 9, 2024 | $2.37 | $2.94 | $2.24 | $2.93 | +22.59% | 2,373,385 |
| Sep 3, 2024 | $2.10 | $2.54 | $1.82 | $2.39 | +13.81% | 5,237,795 |
| Aug 26, 2024 | $2.24 | $2.38 | $2.09 | $2.10 | -6.67% | 1,403,428 |
| Aug 19, 2024 | $1.99 | $2.27 | $1.84 | $2.25 | +14.80% | 1,038,993 |
| Aug 12, 2024 | $1.85 | $2.01 | $1.81 | $1.96 | +7.10% | 1,120,438 |
| Aug 5, 2024 | $2.24 | $2.33 | $1.81 | $1.83 | -22.13% | 1,649,131 |
| Jul 29, 2024 | $2.62 | $2.64 | $2.32 | $2.35 | -10.31% | 1,279,764 |
| Jul 22, 2024 | $2.49 | $2.74 | $2.32 | $2.62 | +6.72% | 1,198,305 |
| Jul 15, 2024 | $2.43 | $2.65 | $2.36 | $2.46 | +9.11% | 1,690,223 |
| Jul 8, 2024 | $2.15 | $2.37 | $2.00 | $2.25 | +6.64% | 1,799,513 |
| Jul 1, 2024 | $2.43 | $2.52 | $2.04 | $2.11 | -12.45% | 1,892,603 |
| Jun 24, 2024 | $2.42 | $2.62 | $2.33 | $2.41 | +1.26% | 7,892,302 |
| Jun 17, 2024 | $2.64 | $2.73 | $2.38 | $2.38 | -9.85% | 2,008,571 |
| Jun 10, 2024 | $3.08 | $3.14 | $2.60 | $2.64 | -14.29% | 2,582,951 |
| Jun 3, 2024 | $3.91 | $4.44 | $3.06 | $3.08 | -19.16% | 4,493,972 |
| May 28, 2024 | $3.35 | $3.84 | $3.29 | $3.81 | +14.76% | 1,976,058 |
| May 20, 2024 | $3.36 | $3.50 | $3.10 | $3.32 | -1.48% | 1,287,508 |
| May 13, 2024 | $3.20 | $3.50 | $3.16 | $3.37 | +5.97% | 1,172,480 |
| May 6, 2024 | $3.21 | $3.28 | $2.98 | $3.18 | -0.93% | 1,518,079 |
| Apr 29, 2024 | $3.31 | $3.40 | $3.18 | $3.21 | -2.73% | 3,052,237 |
| Apr 22, 2024 | $3.16 | $3.61 | $3.15 | $3.30 | +3.12% | 1,582,671 |
| Apr 15, 2024 | $3.34 | $3.39 | $3.03 | $3.20 | -3.03% | 1,691,600 |
| Apr 8, 2024 | $3.81 | $3.83 | $3.23 | $3.30 | -13.61% | 3,072,425 |
| Apr 1, 2024 | $3.12 | $4.03 | $2.77 | $3.82 | +22.83% | 6,411,930 |
| Mar 25, 2024 | $3.09 | $3.24 | $2.74 | $3.11 | +2.30% | 2,732,367 |
| Mar 18, 2024 | $3.16 | $3.31 | $2.87 | $3.04 | -3.80% | 3,101,333 |
| Mar 11, 2024 | $3.40 | $3.48 | $2.99 | $3.16 | -7.06% | 2,242,999 |
| Mar 4, 2024 | $3.64 | $3.67 | $3.25 | $3.40 | -6.34% | 1,638,971 |
| Feb 26, 2024 | $3.77 | $3.91 | $3.55 | $3.63 | -4.22% | 1,496,994 |
| Feb 20, 2024 | $3.94 | $4.01 | $3.75 | $3.79 | -5.25% | 984,802 |
| Feb 12, 2024 | $3.84 | $4.11 | $3.78 | $4.00 | +6.95% | 1,359,846 |
| Feb 5, 2024 | $3.70 | $3.79 | $3.53 | $3.74 | +1.08% | 1,591,575 |
| Jan 29, 2024 | $4.08 | $4.28 | $3.59 | $3.70 | -9.09% | 1,365,185 |
| Jan 22, 2024 | $3.85 | $4.32 | $3.84 | $4.07 | +6.27% | 1,043,720 |
| Jan 16, 2024 | $4.24 | $4.26 | $3.75 | $3.83 | -9.03% | 1,482,270 |
| Jan 8, 2024 | $4.43 | $4.59 | $4.18 | $4.21 | -6.03% | 1,429,697 |
| Jan 2, 2024 | $4.29 | $4.62 | $4.28 | $4.48 | +5.16% | 2,464,122 |
| Dec 26, 2023 | $4.40 | $4.58 | $4.26 | $4.26 | -1.62% | 2,246,859 |
| Dec 18, 2023 | $4.20 | $4.58 | $4.08 | $4.33 | +3.59% | 2,351,051 |
| Dec 11, 2023 | $4.20 | $4.58 | $4.05 | $4.18 | +0.48% | 3,968,991 |
| Dec 4, 2023 | $5.14 | $5.41 | $4.05 | $4.16 | -18.43% | 6,784,158 |
| Nov 27, 2023 | $5.24 | $5.35 | $4.76 | $5.10 | -2.86% | 2,704,600 |
| Nov 20, 2023 | $4.94 | $5.28 | $4.69 | $5.25 | +7.80% | 1,785,113 |
| Nov 13, 2023 | $4.55 | $5.24 | $4.44 | $4.87 | +6.33% | 2,408,222 |
| Nov 6, 2023 | $5.21 | $5.21 | $4.32 | $4.58 | -11.58% | 1,620,232 |
| Oct 30, 2023 | $5.01 | $5.55 | $4.78 | $5.18 | +2.98% | 2,366,232 |
| Oct 23, 2023 | $5.05 | $5.48 | $4.61 | $5.03 | -2.71% | 2,934,940 |
| Oct 16, 2023 | $4.91 | $5.49 | $4.79 | $5.17 | +4.87% | 3,778,677 |
| Oct 9, 2023 | $4.00 | $4.96 | $3.60 | $4.93 | +20.83% | 3,166,219 |
| Oct 2, 2023 | $4.54 | $4.62 | $4.06 | $4.08 | -9.13% | 2,749,087 |
| Sep 25, 2023 | $3.50 | $4.73 | $3.42 | $4.49 | +27.20% | 6,206,514 |
| Sep 18, 2023 | $3.62 | $3.94 | $3.47 | $3.53 | -2.22% | 2,831,696 |
| Sep 11, 2023 | $3.34 | $3.76 | $3.26 | $3.61 | +7.76% | 5,769,344 |
| Sep 5, 2023 | $4.70 | $4.70 | $2.98 | $3.35 | -28.57% | 8,300,864 |
| Aug 28, 2023 | $5.00 | $5.02 | $4.60 | $4.69 | -4.87% | 3,215,965 |
| Aug 21, 2023 | $6.27 | $6.29 | $4.89 | $4.93 | -21.25% | 3,453,927 |
| Aug 14, 2023 | $6.03 | $6.34 | $5.89 | $6.26 | +1.95% | 1,517,199 |
| Aug 7, 2023 | $6.09 | $6.25 | $5.96 | $6.14 | +1.15% | 1,070,546 |
| Jul 31, 2023 | $6.11 | $6.32 | $5.98 | $6.07 | -0.33% | 1,285,271 |
| Jul 24, 2023 | $5.49 | $6.21 | $5.49 | $6.09 | +11.54% | 1,402,485 |
| Jul 17, 2023 | $5.84 | $5.97 | $5.46 | $5.46 | -7.14% | 2,424,269 |
| Jul 10, 2023 | $5.89 | $6.09 | $5.72 | $5.88 | -0.68% | 2,880,489 |
| Jul 3, 2023 | $5.70 | $5.97 | $5.60 | $5.92 | +3.86% | 2,516,734 |
| Jun 26, 2023 | $5.13 | $5.84 | $5.13 | $5.70 | +11.55% | 2,757,778 |
| Jun 20, 2023 | $4.79 | $5.23 | $4.74 | $5.11 | +5.80% | 2,514,757 |
| Jun 12, 2023 | $4.99 | $5.08 | $4.76 | $4.83 | -3.01% | 3,481,230 |
| Jun 5, 2023 | $4.85 | $5.37 | $4.55 | $4.98 | +3.97% | 4,283,689 |
| May 30, 2023 | $5.57 | $5.68 | $4.19 | $4.79 | -13.54% | 8,607,974 |
| May 22, 2023 | $5.99 | $6.20 | $5.41 | $5.54 | -7.20% | 3,168,639 |
| May 15, 2023 | $6.31 | $6.42 | $5.87 | $5.97 | -5.39% | 2,800,550 |
| May 8, 2023 | $6.26 | $6.39 | $6.05 | $6.31 | +1.45% | 1,826,829 |
| May 1, 2023 | $6.25 | $6.35 | $5.99 | $6.22 | 0.00% | 2,712,256 |
| Apr 24, 2023 | $6.14 | $6.31 | $5.99 | $6.22 | +1.30% | 2,618,809 |
| Apr 17, 2023 | $7.15 | $7.17 | $5.98 | $6.14 | -14.48% | 5,023,855 |
| Apr 10, 2023 | $8.13 | $8.85 | $5.93 | $7.18 | -11.25% | 9,039,067 |
| Apr 3, 2023 | $8.53 | $8.68 | $7.89 | $8.09 | -4.60% | 1,330,587 |
| Mar 27, 2023 | $8.08 | $8.51 | $7.86 | $8.48 | +5.87% | 1,739,983 |
| Mar 20, 2023 | $8.10 | $8.25 | $7.66 | $8.01 | -0.87% | 1,758,498 |
| Mar 13, 2023 | $8.61 | $8.80 | $7.93 | $8.08 | -7.66% | 2,588,193 |
| Mar 6, 2023 | $9.04 | $9.27 | $8.56 | $8.75 | -2.56% | 1,986,146 |
| Feb 27, 2023 | $9.32 | $9.47 | $8.88 | $8.98 | -2.39% | 1,317,464 |
| Feb 21, 2023 | $9.71 | $9.80 | $8.98 | $9.20 | -6.98% | 1,314,357 |
| Feb 13, 2023 | $9.35 | $9.95 | $9.30 | $9.89 | +5.44% | 1,371,593 |
| Feb 6, 2023 | $9.85 | $9.95 | $9.33 | $9.38 | -6.01% | 1,103,284 |
| Jan 30, 2023 | $9.44 | $10.17 | $9.05 | $9.98 | +6.40% | 1,877,851 |
| Jan 23, 2023 | $9.50 | $9.60 | $8.96 | $9.38 | -0.74% | 1,516,943 |
| Jan 17, 2023 | $10.12 | $10.17 | $9.10 | $9.45 | -6.34% | 1,476,629 |
| Jan 9, 2023 | $10.18 | $10.26 | $9.84 | $10.09 | -0.69% | 1,734,070 |
| Jan 3, 2023 | $9.46 | $10.26 | $9.18 | $10.16 | +7.97% | 1,521,072 |
| Dec 27, 2022 | $9.13 | $9.44 | $8.99 | $9.41 | +3.07% | 1,536,679 |
| Dec 19, 2022 | $9.35 | $9.56 | $8.66 | $9.13 | -2.14% | 2,470,810 |
| Dec 12, 2022 | $9.88 | $10.01 | $9.14 | $9.33 | -6.14% | 3,849,524 |
| Dec 5, 2022 | $9.75 | $10.62 | $9.26 | $9.94 | +1.74% | 3,967,539 |
| Nov 28, 2022 | $9.80 | $10.09 | $9.43 | $9.77 | -0.41% | 2,128,186 |
| Nov 21, 2022 | $9.76 | $10.18 | $9.25 | $9.81 | +0.10% | 1,166,540 |
| Nov 14, 2022 | $9.50 | $10.35 | $9.34 | $9.80 | +1.66% | 1,843,650 |
| Nov 7, 2022 | $9.15 | $9.88 | $8.82 | $9.64 | +5.82% | 1,779,278 |
| Oct 31, 2022 | $8.99 | $9.29 | $8.60 | $9.11 | +1.67% | 2,042,609 |
| Oct 24, 2022 | $8.37 | $9.05 | $8.25 | $8.96 | +7.95% | 1,931,313 |
| Oct 17, 2022 | $8.41 | $8.91 | $8.09 | $8.30 | +1.22% | 1,587,810 |
| Oct 10, 2022 | $8.76 | $8.89 | $8.04 | $8.20 | -5.64% | 1,765,921 |
| Oct 3, 2022 | $8.45 | $9.12 | $8.23 | $8.69 | +4.70% | 1,811,391 |
| Sep 26, 2022 | $8.60 | $9.05 | $8.21 | $8.30 | -1.54% | 2,476,531 |
| Sep 19, 2022 | $8.32 | $8.86 | $8.01 | $8.43 | -0.24% | 2,609,990 |
| Sep 12, 2022 | $9.26 | $9.53 | $8.42 | $8.45 | -8.65% | 3,575,877 |
| Sep 6, 2022 | $8.74 | $9.58 | $8.67 | $9.25 | +6.08% | 2,802,934 |
| Aug 29, 2022 | $9.02 | $9.53 | $7.75 | $8.72 | -3.86% | 5,280,129 |
| Aug 22, 2022 | $9.89 | $10.04 | $9.07 | $9.07 | -9.84% | 1,704,592 |
| Aug 15, 2022 | $10.24 | $11.11 | $9.92 | $10.06 | -1.66% | 1,986,237 |
| Aug 8, 2022 | $9.75 | $10.44 | $9.61 | $10.23 | +5.68% | 1,898,980 |
| Aug 1, 2022 | $9.67 | $10.22 | $9.55 | $9.68 | -1.83% | 1,588,575 |
| Jul 25, 2022 | $10.17 | $10.24 | $9.20 | $9.86 | -2.38% | 2,031,001 |
| Jul 18, 2022 | $9.85 | $10.31 | $9.81 | $10.10 | +2.54% | 2,269,168 |
| Jul 11, 2022 | $10.00 | $10.28 | $9.66 | $9.85 | -1.79% | 2,554,495 |
| Jul 5, 2022 | $9.85 | $10.22 | $9.72 | $10.03 | -0.10% | 2,084,430 |
| Jun 27, 2022 | $10.62 | $10.75 | $8.89 | $10.04 | -4.92% | 3,650,252 |
| Jun 21, 2022 | $9.89 | $10.74 | $9.70 | $10.56 | +8.53% | 5,320,056 |
| Jun 13, 2022 | $9.11 | $9.99 | $8.99 | $9.73 | +3.07% | 5,372,174 |
| Jun 6, 2022 | $8.99 | $9.53 | $8.82 | $9.44 | +7.03% | 4,624,755 |
| May 31, 2022 | $9.68 | $9.68 | $8.46 | $8.82 | -8.03% | 5,704,029 |
| May 23, 2022 | $9.51 | $10.15 | $8.55 | $9.59 | +2.68% | 3,726,317 |
| May 16, 2022 | $9.22 | $10.15 | $8.85 | $9.34 | +0.21% | 3,962,809 |
| May 9, 2022 | $9.46 | $9.63 | $8.78 | $9.32 | -3.12% | 2,878,229 |
| May 2, 2022 | $9.56 | $10.20 | $9.43 | $9.62 | +0.10% | 2,907,598 |
| Apr 25, 2022 | $10.32 | $10.66 | $9.56 | $9.61 | -7.95% | 3,925,328 |
| Apr 18, 2022 | $10.69 | $11.19 | $10.30 | $10.44 | -2.34% | 3,202,472 |
| Apr 11, 2022 | $10.88 | $11.37 | $10.67 | $10.69 | -2.20% | 2,307,848 |
| Apr 4, 2022 | $10.78 | $11.24 | $10.48 | $10.93 | +0.83% | 3,338,385 |
| Mar 28, 2022 | $11.57 | $12.22 | $10.63 | $10.84 | -6.87% | 5,523,775 |
| Mar 21, 2022 | $11.53 | $12.28 | $10.99 | $11.64 | +1.22% | 3,637,364 |
| Mar 14, 2022 | $11.11 | $11.81 | $10.78 | $11.50 | +4.93% | 3,763,900 |
| Mar 7, 2022 | $11.48 | $11.48 | $10.84 | $10.96 | -3.78% | 3,612,745 |
| Feb 28, 2022 | $10.96 | $11.91 | $10.88 | $11.39 | +2.98% | 4,598,133 |
| Feb 22, 2022 | $10.73 | $11.09 | $10.17 | $11.06 | +2.79% | 3,347,288 |
| Feb 14, 2022 | $11.65 | $11.81 | $10.71 | $10.76 | -7.88% | 3,770,223 |
| Feb 7, 2022 | $11.06 | $11.85 | $10.94 | $11.68 | +7.16% | 5,954,592 |
| Jan 31, 2022 | $10.58 | $11.10 | $10.50 | $10.90 | +2.44% | 6,041,382 |
| Jan 24, 2022 | $10.50 | $11.09 | $9.98 | $10.64 | -0.75% | 6,821,647 |
| Jan 18, 2022 | $10.72 | $11.03 | $9.73 | $10.72 | +1.52% | 8,566,300 |
| Jan 10, 2022 | $12.02 | $12.05 | $10.48 | $10.56 | -12.15% | 6,327,668 |
| Jan 3, 2022 | $12.00 | $12.23 | $11.47 | $12.02 | +1.86% | 11,064,333 |
| Dec 27, 2021 | $11.58 | $12.01 | $11.34 | $11.80 | +2.70% | 4,952,180 |
| Dec 20, 2021 | $11.03 | $11.68 | $10.49 | $11.49 | +3.89% | 5,083,347 |
| Dec 13, 2021 | $11.96 | $12.21 | $10.81 | $11.06 | -7.29% | 9,735,173 |
| Dec 6, 2021 | $13.69 | $13.75 | $11.68 | $11.93 | -12.34% | 13,983,923 |
| Nov 29, 2021 | $17.23 | $17.37 | $13.50 | $13.61 | -20.87% | 11,710,210 |
| Nov 22, 2021 | $17.46 | $17.52 | $17.20 | $17.20 | -1.38% | 1,417,233 |
| Nov 15, 2021 | $17.50 | $17.70 | $17.30 | $17.44 | +0.17% | 1,641,291 |
| Nov 8, 2021 | $17.31 | $17.43 | $17.17 | $17.41 | +0.64% | 1,281,877 |
| Nov 1, 2021 | $17.24 | $17.43 | $17.02 | $17.30 | +0.23% | 3,363,319 |
| Oct 25, 2021 | $17.68 | $17.91 | $16.83 | $17.26 | -2.27% | 4,907,986 |
| Oct 18, 2021 | $17.75 | $17.89 | $17.65 | $17.66 | -0.51% | 1,622,427 |
| Oct 11, 2021 | $17.73 | $17.95 | $17.62 | $17.75 | +0.06% | 1,964,967 |
| Oct 4, 2021 | $17.70 | $17.79 | $17.61 | $17.74 | +0.23% | 2,094,397 |
| Sep 27, 2021 | $17.80 | $17.90 | $17.57 | $17.70 | -0.56% | 2,661,553 |
| Sep 20, 2021 | $17.67 | $17.82 | $17.58 | $17.80 | +0.85% | 1,628,223 |
| Sep 13, 2021 | $17.72 | $17.79 | $17.57 | $17.65 | -0.17% | 3,460,254 |
| Sep 7, 2021 | $17.72 | $17.79 | $17.67 | $17.68 | -0.51% | 3,738,034 |
| Aug 30, 2021 | $17.78 | $17.90 | $17.69 | $17.77 | -0.11% | 2,677,595 |
| Aug 23, 2021 | $17.65 | $17.81 | $17.60 | $17.79 | +0.79% | 1,697,207 |
| Aug 16, 2021 | $17.63 | $17.77 | $17.53 | $17.65 | -0.06% | 2,513,824 |
| Aug 9, 2021 | $17.83 | $17.83 | $17.64 | $17.66 | -0.90% | 1,449,864 |
| Aug 2, 2021 | $17.65 | $17.89 | $17.59 | $17.82 | +0.85% | 2,085,331 |
| Jul 26, 2021 | $17.94 | $17.96 | $17.46 | $17.67 | -1.56% | 2,748,928 |
| Jul 19, 2021 | $17.70 | $17.95 | $17.66 | $17.95 | +0.96% | 2,752,350 |
| Jul 12, 2021 | $17.66 | $17.80 | $17.63 | $17.78 | +0.51% | 2,380,048 |
| Jul 6, 2021 | $17.77 | $17.77 | $17.66 | $17.69 | -0.45% | 1,841,203 |
| Jun 28, 2021 | $17.71 | $17.82 | $17.70 | $17.77 | +0.40% | 2,663,472 |
| Jun 21, 2021 | $17.76 | $17.79 | $17.68 | $17.70 | 0.00% | 3,099,926 |
| Jun 14, 2021 | $17.91 | $17.91 | $17.70 | $17.70 | -1.12% | 4,022,112 |
| Jun 7, 2021 | $17.98 | $18.05 | $17.88 | $17.90 | -0.06% | 4,001,932 |
| Jun 1, 2021 | $17.84 | $17.98 | $17.79 | $17.91 | +0.62% | 3,634,362 |
| May 24, 2021 | $17.75 | $17.88 | $17.68 | $17.80 | +0.45% | 2,200,683 |
| May 17, 2021 | $17.64 | $17.80 | $17.62 | $17.72 | -0.17% | 2,029,618 |
| May 10, 2021 | $17.79 | $17.80 | $17.56 | $17.75 | 0.00% | 2,513,071 |
| May 3, 2021 | $17.56 | $17.80 | $17.54 | $17.75 | +1.08% | 3,055,451 |
| Apr 26, 2021 | $17.60 | $17.65 | $17.46 | $17.56 | -0.11% | 2,249,348 |
| Apr 19, 2021 | $17.51 | $17.62 | $17.40 | $17.58 | +0.40% | 2,673,681 |
| Apr 12, 2021 | $17.55 | $17.63 | $17.45 | $17.51 | -0.23% | 2,468,797 |
| Apr 5, 2021 | $17.48 | $17.60 | $17.28 | $17.55 | +0.46% | 3,586,203 |
| Mar 29, 2021 | $17.22 | $17.57 | $17.09 | $17.47 | +1.45% | 2,751,098 |
| Mar 22, 2021 | $17.34 | $17.48 | $17.14 | $17.22 | -0.75% | 2,977,670 |
| Mar 15, 2021 | $17.35 | $17.38 | $17.12 | $17.35 | -0.17% | 2,234,531 |
| Mar 8, 2021 | $16.98 | $17.61 | $16.82 | $17.38 | +2.36% | 3,746,352 |
| Mar 1, 2021 | $17.06 | $17.27 | $16.73 | $16.98 | +0.24% | 5,152,795 |
| Feb 22, 2021 | $17.50 | $17.54 | $16.83 | $16.94 | -3.26% | 3,678,223 |
| Feb 16, 2021 | $17.54 | $17.60 | $17.41 | $17.51 | 0.00% | 1,811,921 |
| Feb 8, 2021 | $17.60 | $17.66 | $17.35 | $17.51 | -0.68% | 3,144,886 |
| Feb 1, 2021 | $17.48 | $17.63 | $17.38 | $17.63 | +0.63% | 5,082,604 |
| Jan 25, 2021 | $17.60 | $17.74 | $16.52 | $17.52 | -0.68% | 9,210,798 |
| Jan 19, 2021 | $17.75 | $17.75 | $17.50 | $17.64 | +0.28% | 4,193,279 |
| Jan 11, 2021 | $17.54 | $17.94 | $17.33 | $17.59 | +0.29% | 8,994,013 |
| Jan 4, 2021 | $17.72 | $17.95 | $17.36 | $17.54 | -0.06% | 11,494,849 |
| Dec 28, 2020 | $17.85 | $17.96 | $17.53 | $17.55 | -2.06% | 8,704,940 |
| Dec 21, 2020 | $12.12 | $18.08 | $12.09 | $17.92 | +43.94% | 27,140,543 |
| Dec 14, 2020 | $11.92 | $12.64 | $11.29 | $12.45 | +5.51% | 6,801,399 |
| Dec 7, 2020 | $12.89 | $13.33 | $11.62 | $11.80 | -9.09% | 6,708,081 |
| Nov 30, 2020 | $14.87 | $14.87 | $12.87 | $12.98 | -11.10% | 11,311,614 |
| Nov 23, 2020 | $13.93 | $15.19 | $13.69 | $14.60 | +5.42% | 3,805,802 |
| Nov 16, 2020 | $14.31 | $14.37 | $13.52 | $13.85 | -1.77% | 3,714,406 |
| Nov 9, 2020 | $14.40 | $14.58 | $12.71 | $14.10 | -0.28% | 4,784,043 |
| Nov 2, 2020 | $13.48 | $14.75 | $13.00 | $14.14 | +8.60% | 5,684,691 |
| Oct 26, 2020 | $13.85 | $14.65 | $12.83 | $13.02 | -7.10% | 4,391,771 |
| Oct 19, 2020 | $17.02 | $17.29 | $13.73 | $14.02 | -16.18% | 5,448,086 |
| Oct 12, 2020 | $17.05 | $17.34 | $16.11 | $16.72 | +0.36% | 3,704,359 |
| Oct 5, 2020 | $15.64 | $17.20 | $15.56 | $16.66 | +8.04% | 5,380,895 |
| Sep 28, 2020 | $13.77 | $15.58 | $13.31 | $15.42 | +14.14% | 4,252,740 |
| Sep 21, 2020 | $13.34 | $14.44 | $13.11 | $13.51 | -0.07% | 4,034,486 |
| Sep 14, 2020 | $13.44 | $14.32 | $13.12 | $13.52 | +1.65% | 7,242,223 |
| Sep 8, 2020 | $13.48 | $14.33 | $13.22 | $13.30 | -1.37% | 5,090,676 |
| Aug 31, 2020 | $15.41 | $18.46 | $12.56 | $13.49 | -11.22% | 14,773,311 |
| Aug 24, 2020 | $17.20 | $17.50 | $15.13 | $15.19 | -11.53% | 7,315,023 |
| Aug 17, 2020 | $16.65 | $18.03 | $16.61 | $17.17 | +3.56% | 4,262,286 |
| Aug 10, 2020 | $17.09 | $17.49 | $15.83 | $16.58 | -1.07% | 3,003,470 |
| Aug 3, 2020 | $16.20 | $17.34 | $16.15 | $16.76 | +4.16% | 3,843,793 |
| Jul 27, 2020 | $16.55 | $17.39 | $15.80 | $16.09 | -2.13% | 3,961,758 |
| Jul 20, 2020 | $16.03 | $16.84 | $15.44 | $16.44 | +2.81% | 3,755,862 |
| Jul 13, 2020 | $13.75 | $16.57 | $13.55 | $15.99 | +10.89% | 5,100,572 |
| Jul 6, 2020 | $14.35 | $14.90 | $13.91 | $14.42 | +1.84% | 2,602,889 |
| Jun 29, 2020 | $14.13 | $14.72 | $13.28 | $14.16 | +1.72% | 3,012,794 |
| Jun 22, 2020 | $12.56 | $14.67 | $12.40 | $13.92 | +11.54% | 5,975,578 |
| Jun 15, 2020 | $11.03 | $13.23 | $10.93 | $12.48 | +10.93% | 4,580,695 |
| Jun 8, 2020 | $13.40 | $13.53 | $11.13 | $11.25 | -15.16% | 6,117,055 |
| Jun 1, 2020 | $12.19 | $13.84 | $11.18 | $13.26 | +18.71% | 8,610,971 |
| May 26, 2020 | $10.09 | $11.61 | $10.09 | $11.17 | +13.40% | 4,543,644 |
| May 18, 2020 | $8.21 | $10.00 | $8.18 | $9.85 | +21.91% | 4,133,631 |
| May 11, 2020 | $7.49 | $8.10 | $7.27 | $8.08 | +5.35% | 2,617,627 |
| May 4, 2020 | $7.14 | $7.67 | $7.01 | $7.67 | +5.65% | 1,981,065 |
| Apr 27, 2020 | $6.57 | $7.81 | $6.54 | $7.26 | +10.50% | 2,691,861 |
| Apr 20, 2020 | $7.03 | $7.03 | $6.37 | $6.57 | -6.54% | 2,231,565 |
| Apr 13, 2020 | $6.93 | $7.21 | $6.21 | $7.03 | +3.38% | 3,669,253 |
| Apr 6, 2020 | $5.71 | $6.88 | $5.70 | $6.80 | +23.64% | 2,911,974 |
| Mar 30, 2020 | $6.09 | $6.48 | $5.46 | $5.50 | -7.72% | 5,261,325 |
| Mar 23, 2020 | $5.03 | $6.23 | $4.98 | $5.96 | +16.86% | 5,347,953 |
| Mar 16, 2020 | $4.18 | $6.54 | $4.08 | $5.10 | +11.35% | 8,679,251 |
| Mar 9, 2020 | $5.18 | $5.50 | $4.28 | $4.58 | -18.94% | 4,893,681 |
| Mar 2, 2020 | $6.03 | $6.29 | $5.59 | $5.65 | -5.83% | 4,349,258 |
| Feb 24, 2020 | $6.43 | $6.45 | $5.68 | $6.00 | -8.12% | 4,257,772 |
| Feb 18, 2020 | $6.53 | $6.64 | $6.24 | $6.53 | -0.76% | 2,697,631 |
| Feb 10, 2020 | $6.17 | $6.69 | $6.12 | $6.58 | +6.65% | 3,389,931 |
| Feb 3, 2020 | $6.48 | $6.54 | $5.88 | $6.17 | -4.78% | 5,804,025 |
| Jan 27, 2020 | $6.33 | $6.59 | $6.28 | $6.48 | +0.31% | 3,552,009 |
| Jan 21, 2020 | $6.61 | $6.81 | $6.17 | $6.46 | -3.87% | 4,517,077 |
| Jan 13, 2020 | $6.66 | $6.79 | $6.20 | $6.72 | +1.36% | 9,104,107 |
| Jan 6, 2020 | $7.67 | $8.91 | $6.60 | $6.63 | -13.33% | 13,174,129 |
| Dec 30, 2019 | $7.97 | $8.22 | $7.48 | $7.65 | -4.85% | 6,372,559 |
| Dec 23, 2019 | $8.23 | $8.34 | $7.98 | $8.04 | -1.83% | 2,760,523 |
| Dec 16, 2019 | $8.08 | $8.32 | $7.84 | $8.19 | +1.74% | 5,174,706 |
| Dec 9, 2019 | $8.20 | $8.27 | $7.77 | $8.05 | -1.83% | 4,826,049 |
| Dec 2, 2019 | $7.31 | $8.82 | $7.06 | $8.20 | +12.18% | 6,666,809 |
| Nov 25, 2019 | $7.14 | $7.67 | $7.14 | $7.31 | +2.24% | 1,847,515 |
| Nov 18, 2019 | $7.15 | $7.33 | $6.93 | $7.15 | +0.07% | 3,005,933 |
| Nov 11, 2019 | $7.25 | $7.32 | $6.81 | $7.15 | -1.72% | 2,981,940 |
| Nov 4, 2019 | $7.00 | $7.48 | $6.89 | $7.27 | +4.60% | 3,413,127 |
| Oct 28, 2019 | $6.78 | $7.00 | $6.61 | $6.95 | +2.96% | 2,427,624 |
| Oct 21, 2019 | $6.35 | $6.92 | $6.27 | $6.75 | +7.83% | 2,617,327 |
| Oct 14, 2019 | $6.32 | $6.39 | $6.04 | $6.26 | -0.48% | 3,251,627 |
| Oct 7, 2019 | $5.32 | $6.42 | $5.16 | $6.29 | +18.57% | 5,571,396 |
| Sep 30, 2019 | $5.21 | $5.48 | $5.09 | $5.31 | +2.22% | 2,504,092 |
| Sep 23, 2019 | $4.61 | $5.31 | $4.61 | $5.19 | +11.61% | 3,168,509 |
| Sep 16, 2019 | $5.10 | $5.10 | $4.44 | $4.65 | -9.36% | 2,171,206 |
| Sep 9, 2019 | $4.85 | $5.24 | $4.76 | $5.13 | +6.65% | 4,034,713 |
| Sep 3, 2019 | $4.23 | $4.95 | $4.07 | $4.81 | +13.98% | 2,932,085 |
| Aug 26, 2019 | $3.67 | $4.53 | $3.66 | $4.22 | +16.57% | 3,535,553 |
| Aug 19, 2019 | $3.65 | $3.94 | $3.55 | $3.62 | -1.63% | 1,654,945 |
| Aug 12, 2019 | $3.85 | $3.98 | $3.50 | $3.68 | -4.42% | 911,897 |
| Aug 5, 2019 | $4.04 | $4.04 | $3.81 | $3.85 | -5.64% | 928,572 |
| Jul 29, 2019 | $4.20 | $4.64 | $3.99 | $4.08 | -4.23% | 2,030,575 |
| Jul 22, 2019 | $4.29 | $4.31 | $4.10 | $4.26 | 0.00% | 847,107 |
| Jul 15, 2019 | $4.58 | $4.58 | $4.25 | $4.26 | -6.37% | 998,745 |
| Jul 8, 2019 | $4.20 | $4.57 | $4.10 | $4.55 | +8.59% | 989,868 |
| Jul 1, 2019 | $3.86 | $4.37 | $3.86 | $4.19 | +10.85% | 945,926 |
| Jun 24, 2019 | $3.82 | $3.95 | $3.65 | $3.78 | -0.79% | 2,645,471 |
| Jun 17, 2019 | $3.75 | $3.86 | $3.57 | $3.81 | +1.60% | 1,240,069 |
| Jun 10, 2019 | $3.50 | $3.81 | $3.46 | $3.75 | +7.45% | 1,337,467 |
| Jun 3, 2019 | $3.63 | $3.86 | $3.47 | $3.49 | -5.16% | 1,912,958 |
| May 28, 2019 | $4.12 | $4.18 | $3.41 | $3.68 | -10.90% | 1,683,212 |
| May 20, 2019 | $4.01 | $4.26 | $3.90 | $4.13 | +1.98% | 1,075,177 |
| May 13, 2019 | $4.37 | $4.37 | $4.01 | $4.05 | -8.16% | 904,303 |
| May 6, 2019 | $4.52 | $4.53 | $4.21 | $4.41 | -2.86% | 981,213 |
| Apr 29, 2019 | $4.64 | $4.72 | $4.34 | $4.54 | -2.58% | 1,041,307 |
| Apr 22, 2019 | $4.86 | $4.93 | $4.53 | $4.66 | -4.70% | 1,101,575 |
| Apr 15, 2019 | $4.91 | $5.00 | $4.78 | $4.89 | -0.41% | 604,771 |
| Apr 8, 2019 | $5.15 | $5.17 | $4.86 | $4.91 | -5.76% | 993,006 |
| Apr 1, 2019 | $4.83 | $5.25 | $4.71 | $5.21 | +8.54% | 1,522,631 |
| Mar 25, 2019 | $5.15 | $5.54 | $4.61 | $4.80 | -6.80% | 2,282,090 |
| Mar 18, 2019 | $5.25 | $5.56 | $5.10 | $5.15 | -1.34% | 1,043,954 |
| Mar 11, 2019 | $5.62 | $5.74 | $5.15 | $5.22 | -6.62% | 1,423,055 |
| Mar 4, 2019 | $6.19 | $6.19 | $5.47 | $5.59 | -9.55% | 1,743,655 |
| Feb 25, 2019 | $6.28 | $6.69 | $6.15 | $6.18 | -1.28% | 1,518,289 |
| Feb 19, 2019 | $5.91 | $6.31 | $5.89 | $6.26 | +6.64% | 1,237,953 |
| Feb 11, 2019 | $5.45 | $5.92 | $5.36 | $5.87 | +7.51% | 1,338,291 |
| Feb 4, 2019 | $5.13 | $5.49 | $5.13 | $5.46 | +6.64% | 1,040,898 |
| Jan 28, 2019 | $5.23 | $5.30 | $5.00 | $5.12 | -2.66% | 726,961 |
| Jan 22, 2019 | $5.05 | $5.40 | $5.02 | $5.26 | +4.78% | 943,572 |
| Jan 14, 2019 | $4.92 | $5.29 | $4.84 | $5.02 | +1.21% | 1,941,092 |
| Jan 7, 2019 | $4.46 | $5.01 | $4.45 | $4.96 | +11.21% | 1,043,437 |
| Dec 31, 2018 | $4.24 | $4.55 | $4.21 | $4.46 | +5.94% | 783,359 |
| Dec 24, 2018 | $4.22 | $4.35 | $4.04 | $4.21 | -1.41% | 788,258 |
| Dec 17, 2018 | $4.45 | $4.51 | $4.15 | $4.27 | -4.47% | 1,926,682 |
| Dec 10, 2018 | $4.46 | $4.62 | $4.35 | $4.47 | +0.45% | 1,152,078 |
| Dec 3, 2018 | $4.54 | $4.88 | $4.23 | $4.45 | -1.11% | 1,126,613 |
| Nov 26, 2018 | $4.56 | $5.30 | $4.46 | $4.50 | -1.10% | 2,079,121 |
| Nov 19, 2018 | $4.63 | $4.76 | $4.48 | $4.55 | -1.73% | 713,468 |
| Nov 12, 2018 | $5.01 | $5.08 | $4.57 | $4.63 | -7.40% | 1,313,651 |
| Nov 5, 2018 | $5.40 | $5.44 | $4.77 | $5.00 | -7.41% | 1,485,799 |
| Oct 29, 2018 | $5.29 | $5.52 | $5.00 | $5.40 | +2.66% | 1,744,168 |
| Oct 22, 2018 | $5.06 | $5.37 | $4.95 | $5.26 | +4.37% | 1,117,695 |
| Oct 15, 2018 | $5.22 | $5.36 | $5.01 | $5.04 | -3.08% | 1,085,513 |
| Oct 8, 2018 | $5.23 | $5.46 | $5.18 | $5.20 | -0.57% | 1,005,825 |
| Oct 1, 2018 | $5.91 | $5.91 | $5.18 | $5.23 | -10.60% | 1,286,286 |
| Sep 24, 2018 | $6.09 | $6.10 | $5.81 | $5.85 | -4.10% | 871,766 |
| Sep 17, 2018 | $6.10 | $6.46 | $5.98 | $6.10 | -0.81% | 1,938,598 |
| Sep 10, 2018 | $5.77 | $6.18 | $5.69 | $6.15 | +6.96% | 1,243,064 |
| Sep 4, 2018 | $5.74 | $5.97 | $5.66 | $5.75 | +0.70% | 569,937 |
| Aug 27, 2018 | $6.06 | $6.14 | $5.50 | $5.71 | -6.70% | 2,887,772 |
| Aug 20, 2018 | $5.28 | $6.37 | $5.10 | $6.12 | +15.91% | 5,219,352 |
| Aug 13, 2018 | $4.86 | $5.29 | $4.85 | $5.28 | +7.76% | 1,062,172 |
| Aug 6, 2018 | $4.94 | $4.95 | $4.56 | $4.90 | -0.61% | 971,664 |
| Jul 30, 2018 | $5.08 | $5.22 | $4.75 | $4.93 | -3.14% | 1,187,814 |
| Jul 23, 2018 | $5.35 | $5.47 | $5.02 | $5.09 | -5.39% | 2,933,912 |
| Jul 16, 2018 | $5.26 | $5.42 | $4.81 | $5.38 | +2.09% | 2,308,229 |
| Jul 9, 2018 | $5.18 | $5.30 | $4.97 | $5.27 | +2.13% | 1,174,420 |
| Jul 2, 2018 | $5.09 | $5.17 | $4.91 | $5.16 | +0.78% | 884,344 |
| Jun 25, 2018 | $5.75 | $5.81 | $5.08 | $5.12 | -10.96% | 1,718,647 |
| Jun 18, 2018 | $5.50 | $5.83 | $5.11 | $5.75 | +4.55% | 2,648,343 |
| Jun 11, 2018 | $5.17 | $5.51 | $5.14 | $5.50 | +7.00% | 2,918,849 |
| Jun 4, 2018 | $5.08 | $5.43 | $5.02 | $5.14 | +1.18% | 1,577,842 |
| May 29, 2018 | $5.15 | $5.51 | $5.02 | $5.08 | -1.36% | 2,046,684 |
| May 21, 2018 | $4.71 | $5.28 | $4.48 | $5.15 | +10.04% | 2,762,846 |
| May 14, 2018 | $4.65 | $4.95 | $4.51 | $4.68 | +1.08% | 2,291,908 |
| May 7, 2018 | $4.97 | $4.98 | $4.27 | $4.63 | -6.46% | 2,475,739 |
| Apr 30, 2018 | $5.15 | $5.30 | $4.84 | $4.95 | -3.51% | 1,163,953 |
| Apr 23, 2018 | $4.94 | $5.34 | $4.72 | $5.13 | +3.43% | 2,482,535 |
| Apr 16, 2018 | $5.00 | $5.05 | $4.76 | $4.96 | -0.60% | 1,140,499 |
| Apr 9, 2018 | $5.01 | $5.19 | $4.49 | $4.99 | 0.00% | 1,878,922 |
| Apr 2, 2018 | $4.07 | $5.05 | $3.90 | $4.99 | +22.30% | 4,056,251 |
| Mar 26, 2018 | $3.77 | $4.36 | $3.66 | $4.08 | +9.97% | 7,338,283 |
| Mar 19, 2018 | $4.04 | $4.05 | $3.67 | $3.71 | -8.17% | 2,885,416 |
| Mar 12, 2018 | $4.75 | $4.97 | $3.83 | $4.04 | -15.13% | 3,551,234 |
| Mar 5, 2018 | $5.01 | $5.24 | $4.70 | $4.76 | -5.37% | 1,352,128 |
| Feb 26, 2018 | $5.08 | $5.19 | $4.64 | $5.03 | -0.40% | 1,896,094 |
| Feb 20, 2018 | $5.25 | $5.27 | $5.03 | $5.05 | -3.81% | 856,732 |
| Feb 12, 2018 | $5.32 | $5.33 | $4.40 | $5.25 | +3.14% | 1,972,366 |
| Feb 5, 2018 | $4.89 | $5.14 | $4.81 | $5.09 | +3.67% | 2,213,826 |
| Jan 29, 2018 | $5.17 | $5.29 | $4.80 | $4.91 | -5.58% | 1,422,682 |
| Jan 22, 2018 | $5.52 | $5.64 | $5.06 | $5.20 | -5.63% | 1,647,637 |
| Jan 16, 2018 | $5.42 | $5.61 | $5.25 | $5.51 | +2.80% | 1,907,856 |
| Jan 8, 2018 | $5.75 | $5.85 | $5.11 | $5.36 | -7.11% | 3,922,991 |
| Jan 2, 2018 | $6.68 | $6.99 | $5.68 | $5.77 | -12.71% | 3,919,156 |
| Dec 26, 2017 | $6.15 | $6.79 | $6.15 | $6.61 | +7.65% | 2,373,970 |
| Dec 18, 2017 | $5.84 | $6.24 | $5.64 | $6.14 | +5.32% | 2,411,204 |
| Dec 11, 2017 | $5.45 | $5.89 | $5.32 | $5.83 | +6.97% | 3,724,543 |
| Dec 4, 2017 | $5.25 | $5.50 | $5.10 | $5.45 | +4.41% | 2,863,410 |
| Nov 27, 2017 | $4.60 | $5.33 | $4.52 | $5.22 | +13.23% | 4,620,951 |
| Nov 20, 2017 | $4.70 | $4.95 | $4.46 | $4.61 | -1.50% | 3,422,332 |
| Nov 13, 2017 | $3.91 | $4.75 | $3.72 | $4.68 | +20.00% | 7,550,197 |
| Nov 6, 2017 | $4.17 | $4.17 | $3.85 | $3.90 | -4.41% | 2,226,950 |
| Oct 30, 2017 | $4.05 | $4.26 | $4.00 | $4.08 | -0.24% | 1,711,490 |
| Oct 23, 2017 | $4.29 | $4.35 | $4.00 | $4.09 | -3.99% | 2,244,925 |
| Oct 16, 2017 | $4.38 | $4.61 | $4.23 | $4.26 | -1.39% | 2,196,686 |
| Oct 9, 2017 | $4.43 | $4.43 | $4.18 | $4.32 | -1.82% | 2,091,239 |
| Oct 2, 2017 | $4.54 | $4.61 | $4.31 | $4.40 | -2.44% | 2,241,574 |
| Sep 25, 2017 | $4.41 | $4.56 | $4.33 | $4.51 | +2.27% | 2,338,418 |
| Sep 18, 2017 | $4.44 | $4.50 | $4.12 | $4.41 | -0.23% | 2,582,843 |
| Sep 11, 2017 | $4.25 | $4.52 | $4.24 | $4.42 | +4.74% | 4,392,387 |
| Sep 5, 2017 | $4.20 | $4.37 | $4.07 | $4.22 | +0.24% | 3,327,531 |
| Aug 28, 2017 | $4.25 | $4.28 | $3.89 | $4.21 | -1.17% | 4,118,019 |
| Aug 21, 2017 | $4.39 | $4.49 | $3.89 | $4.26 | -1.84% | 5,538,389 |
| Aug 14, 2017 | $4.26 | $4.83 | $3.40 | $4.34 | +2.84% | 19,459,633 |
| Aug 7, 2017 | $4.26 | $4.38 | $4.07 | $4.22 | -0.71% | 1,895,436 |
| Jul 31, 2017 | $4.47 | $4.59 | $4.23 | $4.25 | -4.92% | 1,914,108 |
| Jul 24, 2017 | $4.41 | $4.64 | $4.13 | $4.47 | +0.68% | 2,460,762 |
| Jul 17, 2017 | $5.07 | $5.22 | $4.36 | $4.44 | -12.60% | 3,084,672 |
| Jul 10, 2017 | $5.32 | $5.33 | $4.92 | $5.08 | -4.33% | 3,010,213 |
| Jul 3, 2017 | $5.40 | $5.56 | $5.23 | $5.31 | -1.67% | 2,150,309 |
| Jun 26, 2017 | $5.40 | $5.52 | $5.21 | $5.40 | +0.56% | 3,558,403 |
| Jun 19, 2017 | $5.59 | $5.65 | $5.16 | $5.37 | -5.12% | 3,512,209 |
| Jun 12, 2017 | $5.73 | $5.99 | $5.40 | $5.66 | -1.39% | 2,593,243 |
| Jun 5, 2017 | $5.90 | $5.92 | $5.27 | $5.74 | -2.55% | 2,912,115 |
| May 30, 2017 | $5.82 | $6.36 | $5.57 | $5.89 | +1.38% | 4,543,211 |
| May 22, 2017 | $5.85 | $5.90 | $5.32 | $5.81 | +1.93% | 7,051,989 |
| May 15, 2017 | $5.19 | $5.95 | $4.43 | $5.70 | +10.25% | 12,531,700 |
| May 8, 2017 | $4.12 | $5.20 | $4.08 | $5.17 | +25.49% | 4,698,085 |
| May 1, 2017 | $4.10 | $4.38 | $3.99 | $4.12 | +0.73% | 2,334,229 |
| Apr 24, 2017 | $4.53 | $4.59 | $3.86 | $4.09 | -8.50% | 5,000,533 |
| Apr 17, 2017 | $4.56 | $4.63 | $4.33 | $4.47 | -3.25% | 3,415,343 |
| Apr 10, 2017 | $4.64 | $4.94 | $4.51 | $4.62 | -0.43% | 1,942,942 |
| Apr 3, 2017 | $4.78 | $4.95 | $4.63 | $4.64 | -2.93% | 3,083,084 |
| Mar 27, 2017 | $4.29 | $4.87 | $4.29 | $4.78 | +3.02% | 4,291,621 |
| Mar 20, 2017 | $4.55 | $5.09 | $4.14 | $4.64 | +1.75% | 11,638,052 |
| Mar 13, 2017 | $4.32 | $4.70 | $4.20 | $4.56 | +6.29% | 4,211,392 |
| Mar 6, 2017 | $4.64 | $4.69 | $4.18 | $4.29 | -7.54% | 4,564,198 |
| Feb 27, 2017 | $5.07 | $5.23 | $4.57 | $4.64 | -8.84% | 4,259,598 |
| Feb 21, 2017 | $5.34 | $5.50 | $5.00 | $5.09 | -3.23% | 2,677,984 |
| Feb 13, 2017 | $6.11 | $6.21 | $4.98 | $5.26 | -13.91% | 6,556,440 |
| Feb 6, 2017 | $6.82 | $6.95 | $5.97 | $6.11 | -10.80% | 4,669,898 |
| Jan 30, 2017 | $7.78 | $7.80 | $6.77 | $6.85 | -13.18% | 2,977,076 |
| Jan 23, 2017 | $8.07 | $8.24 | $7.84 | $7.89 | -2.47% | 1,454,622 |
| Jan 17, 2017 | $8.40 | $8.79 | $8.07 | $8.09 | -3.35% | 1,288,680 |
| Jan 9, 2017 | $8.96 | $9.20 | $8.24 | $8.37 | -7.00% | 2,668,403 |
| Jan 3, 2017 | $9.51 | $9.65 | $8.99 | $9.00 | -4.15% | 1,788,121 |
| Dec 27, 2016 | $9.44 | $9.58 | $9.29 | $9.39 | -0.53% | 1,141,428 |
| Dec 19, 2016 | $9.62 | $9.87 | $9.24 | $9.44 | -1.87% | 1,828,912 |
| Dec 12, 2016 | $9.56 | $9.70 | $9.01 | $9.62 | +0.31% | 1,452,082 |
| Dec 5, 2016 | $9.07 | $9.62 | $9.03 | $9.59 | +6.32% | 1,528,944 |
| Nov 28, 2016 | $8.90 | $9.27 | $8.86 | $9.02 | +1.81% | 2,454,451 |
| Nov 21, 2016 | $8.56 | $9.21 | $8.56 | $8.86 | +3.26% | 1,640,791 |
| Nov 14, 2016 | $7.90 | $9.50 | $7.81 | $8.58 | – | 7,312,749 |
Seasonality
SPWH 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 | -9.2% | -8.1% | -7.0% | 5.3% | 8.3% | 9.5% | 1.7% | -8.1% | 4.9% | -0.2% | 0.2% | 0.9% |
| Months up | 2 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 4 of 9 |
| 2026 | -6.2% | -13.9% | 19.5% | 0.0% | -6.4% | 0.8% | -14.3% | 4.4% | -5.0% | -6.2% | ||
| 2025 | -23.6% | -32.8% | -27.4% | 68.0% | 13.2% | 82.5% | -2.3% | -20.5% | 3.4% | -10.8% | -9.7% | -34.5% |
| 2024 | -9.6% | -6.2% | -13.9% | 2.9% | 19.1% | -36.7% | 5.8% | -17.6% | 29.0% | -3.7% | -18.0% | 24.8% |
| 2023 | 0.2% | -4.7% | -5.7% | -26.7% | -27.2% | 25.8% | 10.5% | -23.7% | -6.7% | 13.4% | -5.1% | -11.8% |
| 2022 | -7.1% | 4.1% | -6.3% | -10.1% | -1.6% | 1.4% | 2.8% | -19.3% | 4.3% | 8.2% | 9.4% | -4.2% |
| 2021 | -0.2% | -3.3% | 1.8% | 1.9% | 1.4% | -0.2% | -0.6% | 0.4% | -0.8% | -1.9% | -1.3% | -30.7% |
| 2020 | -19.3% | -7.4% | 2.7% | 16.2% | 56.0% | 27.6% | 12.9% | -2.5% | -8.8% | -9.0% | 7.0% | 26.0% |
| 2019 | 17.4% | 22.4% | -23.7% | -7.1% | -17.5% | 2.7% | 18.8% | -6.0% | 22.7% | 31.5% | 7.3% | 9.8% |
| 2018 | -23.3% | -4.3% | -15.9% | 22.3% | 3.8% | -1.2% | -0.6% | 12.2% | 2.5% | -14.0% | -10.5% | -2.7% |
| 2017 | -20.8% | -34.8% | -1.4% | -14.4% | 42.5% | -7.4% | -16.1% | -8.4% | 8.7% | -9.1% | 22.9% | 31.2% |