Smurfit Westrock plc (SW) stock
SWNYSEPaperboard Containers & BoxesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 7/3041% above fair value
$43.09+0.56 (+1.32%)
Close on Oct 30, 2026Market cap $22.60BP/E 45.8Yield 3.99%
Price history
Smurfit Westrock share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.09
+1.32% on the day
52-week range
$32.73 – $52.65
-18.2% from the high
Change over 52 weeks
+19.6%
From $36.04 on Oct 30, 2025
Average volume
4.89M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $42.40 | $43.11 | $39.09 | $43.09 | +2.96% | 31,800,014 |
| Oct 19, 2026 | $41.49 | $42.52 | $40.00 | $41.85 | +1.68% | 23,398,371 |
| Oct 12, 2026 | $40.98 | $42.26 | $40.27 | $41.16 | -0.31% | 20,533,616 |
| Oct 5, 2026 | $42.14 | $42.88 | $40.35 | $41.29 | -2.94% | 17,649,648 |
| Sep 28, 2026 | $45.67 | $46.20 | $42.00 | $42.54 | -8.34% | 23,885,854 |
| Sep 21, 2026 | $45.52 | $47.29 | $44.93 | $46.41 | +4.69% | 19,881,957 |
| Sep 14, 2026 | $43.65 | $46.04 | $42.87 | $44.33 | +2.57% | 28,029,535 |
| Sep 8, 2026 | $45.92 | $45.92 | $41.70 | $43.22 | -5.69% | 13,685,703 |
| Aug 31, 2026 | $47.35 | $48.00 | $44.41 | $45.83 | -5.09% | 23,163,277 |
| Aug 24, 2026 | $49.59 | $50.52 | $47.77 | $48.29 | -2.23% | 21,625,164 |
| Aug 17, 2026 | $49.53 | $49.63 | $47.21 | $49.39 | +0.28% | 21,534,422 |
| Aug 10, 2026 | $47.84 | $50.19 | $47.16 | $49.25 | +2.01% | 22,310,094 |
| Aug 3, 2026 | $46.76 | $48.83 | $45.57 | $48.28 | +5.03% | 20,419,337 |
| Jul 27, 2026 | $49.36 | $51.99 | $45.29 | $45.97 | -5.33% | 35,656,374 |
| Jul 20, 2026 | $44.72 | $48.70 | $42.42 | $48.56 | +9.62% | 25,588,746 |
| Jul 13, 2026 | $44.23 | $45.68 | $42.85 | $44.30 | +0.16% | 20,953,456 |
| Jul 6, 2026 | $45.77 | $46.00 | $41.14 | $44.23 | -3.70% | 30,066,715 |
| Jun 29, 2026 | $46.78 | $46.78 | $43.69 | $45.93 | -2.23% | 22,394,349 |
| Jun 22, 2026 | $44.01 | $47.86 | $44.00 | $46.98 | +6.29% | 38,114,932 |
| Jun 15, 2026 | $44.68 | $45.58 | $43.33 | $44.20 | +2.03% | 26,495,671 |
| Jun 8, 2026 | $41.04 | $43.62 | $38.16 | $43.32 | +4.94% | 35,647,681 |
| Jun 1, 2026 | $40.13 | $43.22 | $39.73 | $41.28 | +0.32% | 20,407,462 |
| May 26, 2026 | $38.53 | $42.22 | $38.50 | $41.15 | +8.15% | 22,063,537 |
| May 18, 2026 | $37.72 | $38.29 | $35.53 | $38.05 | +1.52% | 21,789,025 |
| May 11, 2026 | $41.95 | $41.95 | $37.34 | $37.48 | -9.80% | 17,519,611 |
| May 4, 2026 | $39.27 | $42.71 | $37.95 | $41.55 | +5.38% | 28,997,651 |
| Apr 27, 2026 | $39.80 | $41.03 | $36.69 | $39.43 | -1.33% | 35,599,013 |
| Apr 20, 2026 | $42.60 | $43.03 | $39.37 | $39.96 | -5.40% | 22,095,719 |
| Apr 13, 2026 | $41.51 | $43.45 | $40.95 | $42.24 | +0.43% | 25,343,410 |
| Apr 6, 2026 | $39.10 | $43.11 | $38.80 | $42.06 | +7.05% | 18,418,803 |
| Mar 30, 2026 | $39.68 | $40.71 | $38.19 | $39.29 | -0.30% | 22,353,707 |
| Mar 23, 2026 | $38.28 | $41.07 | $37.47 | $39.41 | +8.84% | 34,826,500 |
| Mar 16, 2026 | $39.97 | $40.43 | $36.00 | $36.21 | -8.91% | 30,750,989 |
| Mar 9, 2026 | $42.01 | $43.25 | $39.60 | $39.75 | -7.23% | 32,553,164 |
| Mar 2, 2026 | $45.86 | $47.03 | $42.50 | $42.85 | -8.85% | 29,524,420 |
| Feb 23, 2026 | $46.13 | $47.13 | $44.46 | $47.01 | -3.55% | 27,212,527 |
| Feb 17, 2026 | $50.27 | $52.22 | $48.50 | $48.74 | -5.47% | 30,163,210 |
| Feb 9, 2026 | $44.14 | $52.65 | $43.39 | $51.56 | +16.81% | 59,011,308 |
| Feb 2, 2026 | $41.17 | $44.59 | $40.78 | $44.14 | +6.03% | 30,680,396 |
| Jan 26, 2026 | $44.13 | $44.61 | $40.69 | $41.63 | -4.95% | 26,108,554 |
| Jan 20, 2026 | $41.28 | $43.84 | $40.43 | $43.80 | +2.55% | 25,807,705 |
| Jan 12, 2026 | $42.66 | $43.67 | $41.92 | $42.71 | -0.63% | 21,253,315 |
| Jan 5, 2026 | $39.32 | $43.29 | $39.23 | $42.98 | +8.54% | 29,981,115 |
| Dec 29, 2025 | $38.69 | $39.78 | $38.35 | $39.60 | +2.22% | 13,900,879 |
| Dec 22, 2025 | $38.20 | $38.78 | $37.53 | $38.74 | +1.65% | 11,329,082 |
| Dec 15, 2025 | $37.52 | $38.81 | $37.01 | $38.11 | +2.47% | 32,795,200 |
| Dec 8, 2025 | $36.15 | $38.54 | $35.04 | $37.19 | +3.19% | 24,813,718 |
| Dec 1, 2025 | $35.61 | $37.08 | $34.21 | $36.04 | +0.98% | 30,555,349 |
| Nov 24, 2025 | $33.46 | $36.09 | $33.35 | $35.69 | +5.65% | 17,722,706 |
| Nov 17, 2025 | $34.21 | $34.51 | $32.73 | $33.78 | -1.49% | 28,390,704 |
| Nov 10, 2025 | $36.03 | $36.47 | $33.71 | $34.29 | -4.24% | 26,581,412 |
| Nov 3, 2025 | $36.70 | $37.10 | $35.00 | $35.81 | -3.01% | 30,149,791 |
| Oct 27, 2025 | $43.12 | $43.57 | $35.21 | $36.92 | -14.28% | 43,151,076 |
| Oct 20, 2025 | $41.74 | $43.54 | $41.70 | $43.07 | +4.03% | 15,463,687 |
| Oct 13, 2025 | $41.27 | $42.81 | $40.93 | $41.40 | +2.35% | 18,483,891 |
| Oct 6, 2025 | $40.99 | $43.52 | $40.03 | $40.45 | -3.64% | 32,223,841 |
| Sep 29, 2025 | $42.31 | $43.53 | $41.57 | $41.98 | -0.36% | 19,405,277 |
| Sep 22, 2025 | $43.57 | $44.47 | $41.72 | $42.13 | -3.86% | 16,992,395 |
| Sep 15, 2025 | $45.85 | $45.85 | $43.20 | $43.82 | -1.02% | 33,861,058 |
| Sep 8, 2025 | $47.36 | $47.54 | $44.22 | $44.27 | -5.63% | 16,456,600 |
| Sep 2, 2025 | $46.06 | $47.80 | $45.42 | $46.91 | -0.95% | 13,952,375 |
| Aug 25, 2025 | $45.54 | $47.47 | $44.76 | $47.36 | +3.63% | 19,778,447 |
| Aug 18, 2025 | $42.62 | $45.93 | $41.94 | $45.70 | +7.05% | 27,623,562 |
| Aug 11, 2025 | $43.70 | $45.16 | $42.34 | $42.69 | -2.15% | 18,199,579 |
| Aug 4, 2025 | $44.54 | $44.68 | $42.60 | $43.63 | -1.62% | 16,778,907 |
| Jul 28, 2025 | $48.81 | $49.02 | $43.69 | $44.35 | -9.21% | 25,126,320 |
| Jul 21, 2025 | $45.29 | $48.90 | $44.54 | $48.85 | +8.89% | 16,705,437 |
| Jul 14, 2025 | $46.76 | $46.97 | $44.60 | $44.86 | -4.96% | 12,397,524 |
| Jul 7, 2025 | $47.17 | $48.24 | $46.52 | $47.20 | -1.73% | 16,397,835 |
| Jun 30, 2025 | $42.75 | $48.10 | $42.45 | $48.03 | +11.54% | 14,700,036 |
| Jun 23, 2025 | $41.76 | $43.66 | $41.34 | $43.06 | +1.68% | 26,826,030 |
| Jun 16, 2025 | $43.29 | $43.81 | $42.29 | $42.35 | +0.88% | 21,429,712 |
| Jun 9, 2025 | $43.77 | $44.20 | $41.75 | $41.98 | -3.09% | 12,911,058 |
| Jun 2, 2025 | $43.33 | $43.76 | $41.88 | $43.32 | -0.02% | 12,589,250 |
| May 26, 2025 | $43.69 | $44.78 | $42.64 | $43.33 | -0.94% | 16,078,330 |
| May 19, 2025 | $46.15 | $46.60 | $43.60 | $43.74 | -6.22% | 11,704,639 |
| May 12, 2025 | $45.17 | $47.13 | $44.07 | $46.64 | +11.31% | 22,009,416 |
| May 5, 2025 | $40.36 | $41.97 | $38.92 | $41.90 | +1.50% | 16,881,114 |
| Apr 28, 2025 | $42.39 | $43.39 | $40.41 | $41.28 | -2.25% | 15,438,407 |
| Apr 21, 2025 | $41.10 | $43.54 | $40.35 | $42.23 | +2.13% | 16,993,095 |
| Apr 14, 2025 | $41.93 | $42.13 | $40.32 | $41.35 | +1.35% | 12,437,357 |
| Apr 7, 2025 | $38.44 | $42.95 | $37.01 | $40.80 | -0.63% | 27,547,529 |
| Mar 31, 2025 | $43.95 | $47.12 | $39.22 | $41.06 | -7.75% | 25,251,159 |
| Mar 24, 2025 | $44.52 | $46.24 | $43.99 | $44.51 | +0.68% | 21,159,896 |
| Mar 17, 2025 | $45.13 | $46.30 | $44.05 | $44.21 | -0.14% | 23,658,333 |
| Mar 10, 2025 | $45.49 | $45.67 | $42.82 | $44.27 | -4.86% | 18,358,149 |
| Mar 3, 2025 | $53.05 | $53.25 | $45.10 | $46.53 | -10.64% | 23,063,405 |
| Feb 24, 2025 | $53.96 | $54.00 | $50.88 | $52.07 | -2.05% | 17,507,125 |
| Feb 18, 2025 | $53.80 | $55.49 | $53.00 | $53.16 | -0.91% | 11,100,215 |
| Feb 10, 2025 | $54.56 | $55.09 | $49.28 | $53.65 | -0.65% | 23,394,893 |
| Feb 3, 2025 | $52.36 | $55.54 | $51.59 | $54.00 | +1.71% | 21,265,882 |
| Jan 27, 2025 | $55.72 | $55.82 | $51.96 | $53.09 | -5.23% | 16,315,103 |
| Jan 21, 2025 | $53.80 | $56.05 | $53.69 | $56.02 | +5.78% | 12,692,744 |
| Jan 13, 2025 | $51.77 | $53.97 | $51.33 | $52.96 | +2.30% | 12,445,860 |
| Jan 6, 2025 | $52.70 | $53.64 | $50.86 | $51.77 | -1.01% | 10,884,584 |
| Dec 30, 2024 | $54.29 | $54.35 | $52.29 | $52.30 | -3.77% | 10,987,661 |
| Dec 23, 2024 | $53.04 | $54.78 | $52.72 | $54.35 | +2.01% | 8,418,578 |
| Dec 16, 2024 | $54.08 | $54.98 | $50.93 | $53.28 | -0.84% | 26,898,707 |
| Dec 9, 2024 | $55.01 | $55.18 | $52.62 | $53.73 | -1.61% | 14,813,985 |
| Dec 2, 2024 | $55.06 | $55.50 | $54.08 | $54.61 | -0.75% | 12,634,346 |
| Nov 25, 2024 | $56.42 | $56.76 | $54.14 | $55.02 | -2.86% | 14,268,063 |
| Nov 18, 2024 | $50.82 | $56.99 | $50.41 | $56.64 | +9.64% | 22,831,415 |
| Nov 11, 2024 | $52.83 | $52.83 | $49.75 | $51.66 | -1.39% | 16,513,997 |
| Nov 4, 2024 | $51.42 | $54.32 | $51.20 | $52.39 | +1.81% | 19,746,604 |
| Oct 28, 2024 | $45.45 | $52.76 | $44.44 | $51.46 | +12.26% | 25,613,514 |
| Oct 21, 2024 | $44.39 | $46.85 | $43.90 | $45.84 | +3.36% | 12,152,804 |
| Oct 14, 2024 | $45.19 | $45.42 | $43.06 | $44.35 | -2.74% | 24,522,790 |
| Oct 7, 2024 | $46.34 | $46.75 | $45.02 | $45.60 | -2.48% | 14,165,569 |
| Sep 30, 2024 | $50.25 | $50.43 | $46.22 | $46.76 | -6.65% | 18,034,435 |
| Sep 23, 2024 | $47.19 | $50.60 | $46.27 | $50.09 | +5.65% | 18,966,893 |
| Sep 16, 2024 | $44.71 | $49.43 | $44.71 | $47.41 | +5.54% | 37,632,442 |
| Sep 9, 2024 | $45.11 | $45.88 | $42.43 | $44.92 | +0.45% | 21,239,668 |
| Sep 3, 2024 | $46.32 | $46.56 | $44.38 | $44.72 | -5.69% | 17,568,124 |
| Aug 26, 2024 | $45.55 | $47.59 | $45.43 | $47.42 | +4.61% | 23,804,202 |
| Aug 19, 2024 | $42.53 | $45.39 | $42.46 | $45.33 | +5.64% | 20,513,439 |
| Aug 12, 2024 | $39.01 | $43.25 | $38.80 | $42.91 | +10.14% | 21,058,307 |
| Aug 5, 2024 | $39.74 | $40.95 | $38.55 | $38.96 | -6.75% | 18,054,298 |
| Jul 29, 2024 | $48.45 | $48.56 | $41.30 | $41.78 | -14.40% | 37,593,462 |
| Jul 22, 2024 | $46.51 | $49.50 | $46.38 | $48.81 | +4.90% | 24,049,784 |
| Jul 15, 2024 | $48.35 | $49.45 | $46.25 | $46.53 | -5.20% | 38,170,103 |
| Jul 8, 2024 | $47.40 | $49.31 | $44.32 | $49.08 | +8.68% | 144,611,392 |
| Jul 1, 2024 | $46.10 | $46.10 | $45.16 | $45.16 | -2.04% | 1,200 |
| Jun 24, 2024 | $46.09 | $47.05 | $46.05 | $46.10 | -2.87% | 12,800 |
| Jun 17, 2024 | $44.80 | $48.16 | $44.80 | $47.46 | +5.94% | 281,200 |
| Jun 10, 2024 | $47.04 | $47.04 | $44.80 | $44.80 | -4.76% | 2,800 |
| Jun 3, 2024 | $50.04 | $50.04 | $47.04 | $47.04 | -6.00% | 200 |
| May 28, 2024 | $50.13 | $50.13 | $49.75 | $50.04 | +4.25% | 4,900 |
| May 20, 2024 | $46.98 | $48.87 | $46.98 | $48.00 | +2.17% | 5,100 |
| May 13, 2024 | $46.98 | $46.98 | $46.98 | $46.98 | 0.00% | 0 |
| May 6, 2024 | $47.85 | $47.85 | $46.98 | $46.98 | +9.74% | 800 |
| Apr 29, 2024 | $42.81 | $42.81 | $42.81 | $42.81 | +0.05% | 3,100 |
| Apr 22, 2024 | $42.79 | $42.79 | $42.79 | $42.79 | 0.00% | 0 |
| Apr 15, 2024 | $44.78 | $44.78 | $41.75 | $42.79 | -4.44% | 400 |
| Apr 8, 2024 | $47.65 | $47.65 | $44.78 | $44.78 | -2.76% | 72,000 |
| Apr 1, 2024 | $47.25 | $48.00 | $46.05 | $46.05 | +2.68% | 500 |
| Mar 25, 2024 | $44.55 | $44.85 | $44.55 | $44.85 | +5.08% | 500 |
| Mar 18, 2024 | $42.68 | $42.68 | $42.68 | $42.68 | 0.00% | 0 |
| Mar 11, 2024 | $42.91 | $42.91 | $42.68 | $42.68 | -0.91% | 300 |
| Mar 4, 2024 | $43.07 | $43.07 | $43.07 | $43.07 | +5.05% | 200 |
| Feb 26, 2024 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 300 |
| Feb 20, 2024 | $41.55 | $41.55 | $41.00 | $41.00 | -1.32% | 200 |
| Feb 12, 2024 | $37.13 | $41.55 | $37.13 | $41.55 | +11.90% | 1,100 |
| Feb 5, 2024 | $35.55 | $37.13 | $35.55 | $37.13 | +4.83% | 900 |
| Jan 29, 2024 | $40.28 | $40.28 | $35.42 | $35.42 | -12.07% | 600 |
| Jan 22, 2024 | $37.39 | $40.28 | $35.80 | $40.28 | +10.87% | 10,900 |
| Jan 16, 2024 | $37.22 | $38.60 | $36.33 | $36.33 | -5.14% | 1,000 |
| Jan 8, 2024 | $39.67 | $39.67 | $38.30 | $38.30 | +0.66% | 3,800 |
| Jan 2, 2024 | $39.41 | $39.41 | $38.05 | $38.05 | -6.76% | 16,900 |
| Dec 26, 2023 | $38.65 | $41.17 | $38.65 | $40.81 | +5.59% | 3,500 |
| Dec 18, 2023 | $38.69 | $39.61 | $38.65 | $38.65 | -0.10% | 900 |
| Dec 11, 2023 | $37.59 | $39.79 | $37.10 | $38.69 | +2.25% | 7,000 |
| Dec 4, 2023 | $38.82 | $38.82 | $36.80 | $37.84 | -2.60% | 11,800 |
| Nov 27, 2023 | $34.99 | $38.85 | $34.45 | $38.85 | +14.97% | 33,100 |
| Nov 20, 2023 | $33.70 | $33.79 | $32.56 | $33.79 | +0.27% | 800 |
| Nov 13, 2023 | $33.70 | $33.70 | $33.70 | $33.70 | +2.43% | 300 |
| Nov 6, 2023 | $34.99 | $34.99 | $32.90 | $32.90 | +0.03% | 900 |
| Oct 30, 2023 | $31.08 | $32.89 | $31.08 | $32.89 | +5.82% | 5,600 |
| Oct 23, 2023 | $31.60 | $32.20 | $30.62 | $31.08 | -1.65% | 3,100 |
| Oct 16, 2023 | $32.99 | $33.70 | $31.60 | $31.60 | -3.19% | 2,400 |
| Oct 9, 2023 | $32.57 | $32.64 | $32.22 | $32.64 | +0.87% | 2,600 |
| Oct 2, 2023 | $32.94 | $32.94 | $31.29 | $32.36 | -1.76% | 4,600 |
| Sep 25, 2023 | $33.35 | $33.35 | $32.03 | $32.94 | -3.82% | 31,700 |
| Sep 18, 2023 | $36.11 | $36.11 | $34.25 | $34.25 | -6.42% | 18,600 |
| Sep 11, 2023 | $37.67 | $37.67 | $34.53 | $36.60 | -4.56% | 6,100 |
| Sep 5, 2023 | $42.74 | $42.74 | $37.30 | $38.35 | -10.27% | 300 |
| Aug 28, 2023 | $38.34 | $42.74 | $38.34 | $42.74 | +11.48% | 500 |
| Aug 21, 2023 | $38.95 | $38.95 | $38.34 | $38.34 | -5.59% | 1,100 |
| Aug 14, 2023 | $40.22 | $40.61 | $40.22 | $40.61 | -0.17% | 800 |
| Aug 7, 2023 | $40.68 | $40.68 | $40.68 | $40.68 | 0.00% | 200 |
| Jul 31, 2023 | $40.57 | $40.86 | $40.57 | $40.68 | +2.65% | 700 |
| Jul 24, 2023 | $38.13 | $39.63 | $38.13 | $39.63 | +3.93% | 900 |
| Jul 17, 2023 | $38.13 | $38.13 | $38.13 | $38.13 | 0.00% | 200 |
| Jul 10, 2023 | $34.53 | $38.25 | $33.97 | $38.13 | +10.43% | 3,200 |
| Jul 3, 2023 | $32.56 | $34.53 | $32.56 | $34.53 | +6.05% | 600 |
| Jun 26, 2023 | $34.32 | $34.32 | $32.56 | $32.56 | -5.13% | 800 |
| Jun 20, 2023 | $34.30 | $34.32 | $34.30 | $34.32 | -8.26% | 1,000 |
| Jun 12, 2023 | $35.62 | $37.41 | $35.58 | $37.41 | +4.26% | 600 |
| Jun 5, 2023 | $36.98 | $37.86 | $35.88 | $35.88 | -2.97% | 400 |
| May 30, 2023 | $36.98 | $36.98 | $36.98 | $36.98 | +2.78% | 100 |
| May 22, 2023 | $38.04 | $38.59 | $35.98 | $35.98 | -5.42% | 400 |
| May 15, 2023 | $38.04 | $38.04 | $38.04 | $38.04 | +7.31% | 400 |
| May 8, 2023 | $35.45 | $35.45 | $35.45 | $35.45 | 0.00% | 0 |
| May 1, 2023 | $35.45 | $35.45 | $35.45 | $35.45 | 0.00% | 700 |
| Apr 24, 2023 | $36.06 | $36.48 | $35.45 | $35.45 | -1.69% | 1,100 |
| Apr 17, 2023 | $37.60 | $37.60 | $36.06 | $36.06 | -4.25% | 2,000 |
| Apr 10, 2023 | $36.69 | $38.99 | $36.52 | $37.66 | +2.64% | 2,600 |
| Apr 3, 2023 | $36.90 | $36.90 | $36.69 | $36.69 | +2.12% | 800 |
| Mar 27, 2023 | $35.91 | $36.00 | $34.48 | $35.93 | +0.06% | 600 |
| Mar 20, 2023 | $36.40 | $36.40 | $34.48 | $35.91 | +7.19% | 5,800 |
| Mar 13, 2023 | $38.14 | $38.14 | $33.50 | $33.50 | -12.17% | 7,800 |
| Mar 6, 2023 | $39.25 | $39.25 | $38.14 | $38.14 | -2.83% | 500 |
| Feb 27, 2023 | $37.49 | $39.25 | $37.49 | $39.25 | +4.69% | 17,300 |
| Feb 21, 2023 | $40.42 | $40.42 | $37.49 | $37.49 | -7.25% | 200 |
| Feb 13, 2023 | $38.62 | $40.42 | $38.62 | $40.42 | -8.28% | 300 |
| Feb 6, 2023 | $44.07 | $44.07 | $44.07 | $44.07 | 0.00% | 0 |
| Jan 30, 2023 | $43.71 | $45.70 | $41.00 | $44.07 | +0.82% | 1,600 |
| Jan 23, 2023 | $43.49 | $43.85 | $41.81 | $43.71 | +6.07% | 3,300 |
| Jan 17, 2023 | $42.49 | $42.49 | $41.21 | $41.21 | -3.01% | 400 |
| Jan 9, 2023 | $41.66 | $42.49 | $40.16 | $42.49 | +7.08% | 2,200 |
| Jan 3, 2023 | $38.19 | $39.68 | $38.13 | $39.68 | +6.30% | 700 |
| Dec 27, 2022 | $36.70 | $37.33 | $36.70 | $37.33 | +3.32% | 8,500 |
| Dec 19, 2022 | $36.85 | $36.85 | $35.28 | $36.13 | -1.95% | 2,000 |
| Dec 12, 2022 | $37.56 | $37.56 | $35.95 | $36.85 | +0.27% | 3,800 |
| Dec 5, 2022 | $36.70 | $38.16 | $35.83 | $36.75 | +1.72% | 3,500 |
| Nov 28, 2022 | $35.25 | $36.65 | $35.25 | $36.13 | +0.25% | 22,200 |
| Nov 21, 2022 | $36.32 | $36.32 | $35.37 | $36.04 | +0.98% | 4,100 |
| Nov 14, 2022 | $38.60 | $38.60 | $35.39 | $35.69 | -4.39% | 14,600 |
| Nov 7, 2022 | $33.75 | $37.33 | $32.73 | $37.33 | +14.37% | 4,100 |
| Oct 31, 2022 | $31.97 | $32.95 | $31.97 | $32.64 | +2.10% | 1,200 |
| Oct 24, 2022 | $33.22 | $33.22 | $31.97 | $31.97 | +4.96% | 4,500 |
| Oct 17, 2022 | $30.46 | $30.46 | $30.46 | $30.46 | +8.79% | 9,500 |
| Oct 10, 2022 | $29.00 | $30.23 | $27.01 | $28.00 | +6.99% | 6,700 |
| Oct 3, 2022 | $28.41 | $29.97 | $26.17 | $26.17 | -12.15% | 1,600 |
| Sep 26, 2022 | $28.04 | $29.79 | $28.04 | $29.79 | +6.24% | 3,400 |
| Sep 19, 2022 | $33.29 | $33.45 | $28.00 | $28.04 | -9.49% | 13,600 |
| Sep 12, 2022 | $33.61 | $34.65 | $30.98 | $30.98 | -3.22% | 700 |
| Sep 6, 2022 | $34.36 | $34.36 | $30.65 | $32.01 | +2.11% | 1,900 |
| Aug 29, 2022 | $35.00 | $35.00 | $31.35 | $31.35 | -10.43% | 800 |
| Aug 22, 2022 | $35.35 | $35.35 | $33.60 | $35.00 | -0.77% | 3,900 |
| Aug 15, 2022 | $37.26 | $39.07 | $35.27 | $35.27 | -5.34% | 1,200 |
| Aug 8, 2022 | $38.61 | $40.58 | $36.39 | $37.26 | +4.99% | 2,600 |
| Aug 1, 2022 | $37.00 | $37.00 | $35.49 | $35.49 | -4.08% | 1,400 |
| Jul 25, 2022 | $31.77 | $37.00 | $31.77 | $37.00 | +6.63% | 3,800 |
| Jul 18, 2022 | $34.81 | $34.81 | $31.98 | $34.70 | +9.46% | 2,000 |
| Jul 11, 2022 | $31.70 | $31.70 | $31.70 | $31.70 | -3.53% | 1,100 |
| Jul 5, 2022 | $33.25 | $33.28 | $31.70 | $32.86 | -1.17% | 2,700 |
| Jun 27, 2022 | $36.06 | $36.57 | $33.22 | $33.25 | -6.97% | 4,600 |
| Jun 21, 2022 | $32.94 | $35.74 | $32.94 | $35.74 | +8.50% | 300 |
| Jun 13, 2022 | $39.42 | $39.42 | $32.94 | $32.94 | -16.44% | 2,100 |
| Jun 6, 2022 | $39.42 | $39.42 | $39.42 | $39.42 | 0.00% | 0 |
| May 31, 2022 | $39.90 | $39.90 | $39.42 | $39.42 | -2.33% | 500 |
| May 23, 2022 | $37.63 | $40.36 | $37.63 | $40.36 | +7.25% | 4,400 |
| May 16, 2022 | $38.32 | $40.70 | $37.63 | $37.63 | -1.80% | 900 |
| May 9, 2022 | $39.47 | $39.50 | $37.25 | $38.32 | -8.37% | 2,100 |
| May 2, 2022 | $40.86 | $41.89 | $40.86 | $41.82 | -0.14% | 1,500 |
| Apr 25, 2022 | $41.05 | $41.88 | $40.30 | $41.88 | +0.31% | 1,100 |
| Apr 18, 2022 | $43.27 | $44.34 | $41.75 | $41.75 | -0.45% | 2,800 |
| Apr 11, 2022 | $42.93 | $42.93 | $38.91 | $41.94 | -2.31% | 4,000 |
| Apr 4, 2022 | $44.46 | $44.46 | $42.93 | $42.93 | -2.05% | 700 |
| Mar 28, 2022 | $42.50 | $43.83 | $42.50 | $43.83 | +3.13% | 5,800 |
| Mar 21, 2022 | $44.45 | $44.45 | $42.45 | $42.50 | -4.39% | 21,500 |
| Mar 14, 2022 | $42.03 | $46.71 | $41.79 | $44.45 | +12.65% | 5,300 |
| Mar 7, 2022 | $38.13 | $41.25 | $38.13 | $39.46 | -4.85% | 5,000 |
| Feb 28, 2022 | $51.83 | $51.91 | $41.47 | $41.47 | -21.49% | 1,400 |
| Feb 22, 2022 | $55.96 | $55.96 | $52.82 | $52.82 | -7.32% | 600 |
| Feb 14, 2022 | $56.99 | $56.99 | $56.99 | $56.99 | 0.00% | 0 |
| Feb 7, 2022 | $54.89 | $56.99 | $53.75 | $56.99 | +3.83% | 2,600 |
| Jan 31, 2022 | $54.18 | $54.89 | $54.18 | $54.89 | +4.87% | 300 |
| Jan 24, 2022 | $49.54 | $52.34 | $49.54 | $52.34 | -4.68% | 800 |
| Jan 18, 2022 | $54.17 | $54.91 | $54.17 | $54.91 | -4.35% | 5,600 |
| Jan 10, 2022 | $57.15 | $57.41 | $53.70 | $57.41 | +4.67% | 1,100 |
| Jan 3, 2022 | $58.32 | $58.32 | $54.85 | $54.85 | +2.05% | 800 |
| Dec 27, 2021 | $56.47 | $56.47 | $53.75 | $53.75 | +2.73% | 900 |
| Dec 20, 2021 | $49.38 | $53.51 | $49.38 | $52.32 | +2.41% | 5,900 |
| Dec 13, 2021 | $54.42 | $54.50 | $51.09 | $51.09 | -3.18% | 1,400 |
| Dec 6, 2021 | $52.55 | $54.50 | $51.65 | $52.77 | +0.42% | 1,300 |
| Nov 29, 2021 | $52.62 | $52.62 | $52.55 | $52.55 | -0.13% | 300 |
| Nov 22, 2021 | $51.02 | $52.62 | $51.02 | $52.62 | -0.57% | 500 |
| Nov 15, 2021 | $52.28 | $54.11 | $52.28 | $52.92 | +0.92% | 1,900 |
| Nov 8, 2021 | $54.00 | $54.00 | $51.67 | $52.44 | -2.89% | 1,400 |
| Nov 1, 2021 | $51.73 | $54.00 | $51.73 | $54.00 | +4.39% | 700 |
| Oct 25, 2021 | $49.53 | $51.73 | $49.53 | $51.73 | +6.16% | 400 |
| Oct 18, 2021 | $51.69 | $51.69 | $48.73 | $48.73 | -11.27% | 1,500 |
| Oct 11, 2021 | $54.92 | $54.92 | $54.92 | $54.92 | 0.00% | 0 |
| Oct 4, 2021 | $53.90 | $54.92 | $53.90 | $54.92 | +2.73% | 900 |
| Sep 27, 2021 | $55.58 | $55.58 | $51.11 | $53.46 | -5.73% | 1,600 |
| Sep 20, 2021 | $56.71 | $56.71 | $56.71 | $56.71 | 0.00% | 0 |
| Sep 13, 2021 | $58.58 | $58.58 | $55.35 | $56.71 | +0.66% | 1,100 |
| Sep 7, 2021 | $56.34 | $56.34 | $56.34 | $56.34 | 0.00% | 0 |
| Aug 30, 2021 | $56.93 | $56.93 | $56.04 | $56.34 | -1.04% | 1,000 |
| Aug 23, 2021 | $60.07 | $60.07 | $56.93 | $56.93 | -5.23% | 200 |
| Aug 16, 2021 | $58.77 | $60.07 | $57.95 | $60.07 | +2.21% | 1,900 |
| Aug 9, 2021 | $54.91 | $58.77 | $54.75 | $58.77 | +7.03% | 800 |
| Aug 2, 2021 | $56.67 | $56.67 | $54.58 | $54.91 | +1.72% | 700 |
| Jul 26, 2021 | $57.65 | $57.65 | $53.98 | $53.98 | -5.08% | 600 |
| Jul 19, 2021 | $56.45 | $56.87 | $51.98 | $56.87 | +0.74% | 600 |
| Jul 12, 2021 | $56.48 | $56.48 | $56.45 | $56.45 | +6.75% | 1,300 |
| Jul 6, 2021 | $56.57 | $57.22 | $52.88 | $52.88 | -6.52% | 500 |
| Jun 28, 2021 | $53.54 | $56.57 | $53.54 | $56.57 | -0.30% | 1,600 |
| Jun 21, 2021 | $52.07 | $56.74 | $52.07 | $56.74 | +6.96% | 400 |
| Jun 14, 2021 | $53.05 | $53.05 | $53.05 | $53.05 | 0.00% | 0 |
| Jun 7, 2021 | $52.93 | $57.72 | $52.93 | $53.05 | +0.23% | 700 |
| Jun 1, 2021 | $52.38 | $52.93 | $52.38 | $52.93 | -4.84% | 1,000 |
| May 24, 2021 | $50.90 | $55.72 | $50.90 | $55.62 | -1.71% | 3,000 |
| May 17, 2021 | $52.71 | $56.72 | $52.18 | $56.59 | +2.30% | 14,400 |
| May 10, 2021 | $53.30 | $55.32 | $53.30 | $55.32 | +3.79% | 400 |
| May 3, 2021 | $49.11 | $55.01 | $48.48 | $53.30 | +8.53% | 1,200 |
| Apr 26, 2021 | $49.98 | $50.59 | $47.42 | $49.11 | -1.74% | 2,100 |
| Apr 19, 2021 | $50.64 | $50.64 | $48.41 | $49.98 | -1.30% | 4,100 |
| Apr 12, 2021 | $50.02 | $50.69 | $47.24 | $50.64 | +1.24% | 32,600 |
| Apr 5, 2021 | $45.85 | $50.59 | $45.85 | $50.02 | +9.09% | 900 |
| Mar 29, 2021 | $46.90 | $46.90 | $45.85 | $45.85 | -2.24% | 700 |
| Mar 22, 2021 | $46.90 | $46.90 | $46.90 | $46.90 | 0.00% | 700 |
| Mar 15, 2021 | $46.82 | $46.90 | $46.82 | $46.90 | -4.40% | 500 |
| Mar 8, 2021 | $46.14 | $49.06 | $46.06 | $49.06 | +0.06% | 700 |
| Mar 1, 2021 | $48.14 | $49.03 | $48.14 | $49.03 | +1.85% | 400 |
| Feb 22, 2021 | $49.90 | $49.90 | $48.14 | $48.14 | -3.53% | 165,200 |
| Feb 16, 2021 | $51.54 | $51.54 | $49.90 | $49.90 | -3.18% | 1,700 |
| Feb 8, 2021 | $50.60 | $51.54 | $50.40 | $51.54 | +1.86% | 1,700 |
| Feb 1, 2021 | $46.58 | $50.60 | $46.58 | $50.60 | +3.24% | 600 |
| Jan 25, 2021 | $47.69 | $49.01 | $47.69 | $49.01 | +2.77% | 200 |
| Jan 19, 2021 | $47.69 | $47.69 | $47.69 | $47.69 | 0.00% | 0 |
| Jan 11, 2021 | $47.94 | $49.84 | $47.69 | $47.69 | -3.09% | 2,800 |
| Jan 4, 2021 | $47.61 | $49.21 | $47.61 | $49.21 | +4.59% | 13,500 |
| Dec 28, 2020 | $47.05 | $47.05 | $47.05 | $47.05 | 0.00% | 800 |
| Dec 21, 2020 | $46.40 | $47.05 | $46.40 | $47.05 | +1.40% | 9,300 |
| Dec 14, 2020 | $45.20 | $47.46 | $45.20 | $46.40 | -0.85% | 4,600 |
| Dec 7, 2020 | $43.84 | $46.80 | $43.84 | $46.80 | +5.81% | 106,800 |
| Nov 30, 2020 | $44.05 | $44.23 | $42.82 | $44.23 | +8.54% | 9,200 |
| Nov 23, 2020 | $41.84 | $43.67 | $40.75 | $40.75 | -2.61% | 800 |
| Nov 16, 2020 | $42.53 | $43.14 | $41.65 | $41.84 | -2.47% | 5,900 |
| Nov 9, 2020 | $43.18 | $43.69 | $41.87 | $42.90 | -0.65% | 1,800 |
| Nov 2, 2020 | $37.99 | $43.61 | $37.99 | $43.18 | +12.04% | 2,100 |
| Oct 26, 2020 | $40.57 | $40.57 | $36.28 | $38.54 | -2.80% | 1,400 |
| Oct 19, 2020 | $40.39 | $40.39 | $39.65 | $39.65 | -1.83% | 600 |
| Oct 12, 2020 | $40.83 | $40.83 | $39.70 | $40.39 | +1.10% | 4,100 |
| Oct 5, 2020 | $39.93 | $42.00 | $39.33 | $39.95 | +0.05% | 2,300 |
| Sep 28, 2020 | $39.00 | $40.00 | $38.73 | $39.93 | +5.77% | 33,900 |
| Sep 21, 2020 | $38.64 | $38.64 | $37.75 | $37.75 | -1.82% | 3,000 |
| Sep 14, 2020 | $37.00 | $39.33 | $37.00 | $38.45 | +1.29% | 6,700 |
| Sep 8, 2020 | $37.01 | $37.96 | $36.15 | $37.96 | +8.09% | 1,500 |
| Aug 31, 2020 | $36.42 | $36.57 | $35.12 | $35.12 | -7.68% | 600 |
| Aug 24, 2020 | $36.25 | $38.04 | $35.47 | $38.04 | +4.94% | 2,100 |
| Aug 17, 2020 | $35.45 | $37.85 | $35.45 | $36.25 | +2.11% | 4,700 |
| Aug 10, 2020 | $35.57 | $35.74 | $35.04 | $35.50 | +4.50% | 700 |
| Aug 3, 2020 | $34.15 | $34.38 | $33.97 | $33.97 | +2.26% | 22,500 |
| Jul 27, 2020 | $31.05 | $33.22 | $31.05 | $33.22 | +6.99% | 100 |
| Jul 20, 2020 | $30.14 | $32.53 | $30.10 | $31.05 | +1.47% | 18,800 |
| Jul 13, 2020 | $30.07 | $31.22 | $30.07 | $30.60 | +1.76% | 200 |
| Jul 6, 2020 | $32.32 | $32.36 | $30.07 | $30.07 | -7.62% | 2,100 |
| Jun 29, 2020 | $31.55 | $34.15 | $31.55 | $32.55 | +3.17% | 800 |
| Jun 22, 2020 | $31.92 | $34.39 | $31.55 | $31.55 | -1.16% | 29,100 |
| Jun 15, 2020 | $32.02 | $33.57 | $31.40 | $31.92 | -0.31% | 1,500 |
| Jun 8, 2020 | $32.73 | $32.73 | $31.73 | $32.02 | -2.50% | 900 |
| Jun 1, 2020 | $32.84 | $32.84 | $32.84 | $32.84 | 0.00% | 0 |
| May 26, 2020 | $32.40 | $32.84 | $32.33 | $32.84 | +4.25% | 1,200 |
| May 18, 2020 | $31.50 | $31.50 | $31.50 | $31.50 | +10.92% | 100 |
| May 11, 2020 | $30.34 | $30.34 | $28.40 | $28.40 | -8.80% | 2,700 |
| May 4, 2020 | $30.28 | $31.14 | $30.28 | $31.14 | +6.57% | 500 |
| Apr 27, 2020 | $29.22 | $29.22 | $29.22 | $29.22 | +3.07% | 3,200 |
| Apr 20, 2020 | $27.15 | $29.05 | $27.15 | $28.35 | -0.28% | 30,800 |
| Apr 13, 2020 | $28.32 | $28.43 | $28.32 | $28.43 | +0.39% | 300 |
| Apr 6, 2020 | $26.22 | $28.32 | $26.20 | $28.32 | +0.07% | 1,200 |
| Mar 30, 2020 | $27.00 | $28.30 | $27.00 | $28.30 | +4.97% | 2,700 |
| Mar 23, 2020 | $21.37 | $26.96 | $21.36 | $26.96 | +10.04% | 1,500 |
| Mar 16, 2020 | $26.54 | $26.54 | $22.50 | $24.50 | -7.69% | 2,100 |
| Mar 9, 2020 | $34.96 | $34.96 | $26.54 | $26.54 | -24.08% | 300 |
| Mar 2, 2020 | $33.21 | $34.96 | $33.21 | $34.96 | +7.73% | 800 |
| Feb 24, 2020 | $36.94 | $36.94 | $32.45 | $32.45 | -12.15% | 300 |
| Feb 18, 2020 | $37.92 | $37.92 | $36.94 | $36.94 | -2.58% | 400 |
| Feb 10, 2020 | $38.42 | $38.42 | $37.92 | $37.92 | +0.69% | 1,900 |
| Feb 3, 2020 | $35.66 | $37.66 | $35.66 | $37.66 | +1.78% | 2,100 |
| Jan 27, 2020 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Jan 21, 2020 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Jan 13, 2020 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Jan 6, 2020 | $37.59 | $38.42 | $36.96 | $37.00 | -4.79% | 1,300 |
| Dec 30, 2019 | $38.15 | $39.24 | $38.15 | $38.86 | +1.86% | 300 |
| Dec 23, 2019 | $38.15 | $38.15 | $38.15 | $38.15 | 0.00% | 0 |
| Dec 16, 2019 | $37.67 | $38.15 | $37.67 | $38.15 | +3.36% | 1,600 |
| Dec 9, 2019 | $35.11 | $36.92 | $35.11 | $36.91 | +5.13% | 1,400 |
| Dec 2, 2019 | $35.82 | $35.82 | $35.11 | $35.11 | -1.98% | 500 |
| Nov 25, 2019 | $34.84 | $35.82 | $34.84 | $35.82 | +2.81% | 700 |
| Nov 18, 2019 | $34.99 | $34.99 | $34.84 | $34.84 | -0.43% | 1,800 |
| Nov 11, 2019 | $35.46 | $35.46 | $34.99 | $34.99 | -1.33% | 1,600 |
| Nov 4, 2019 | $35.46 | $35.46 | $35.46 | $35.46 | +6.94% | 300 |
| Oct 28, 2019 | $33.24 | $33.83 | $33.16 | $33.16 | +0.79% | 800 |
| Oct 21, 2019 | $32.45 | $33.17 | $32.45 | $32.90 | +5.08% | 500 |
| Oct 14, 2019 | $29.88 | $32.53 | $29.88 | $31.31 | +4.79% | 800 |
| Oct 7, 2019 | $28.56 | $29.88 | $28.56 | $29.88 | +4.62% | 300 |
| Sep 30, 2019 | $30.39 | $30.39 | $28.56 | $28.56 | -10.89% | 3,300 |
| Sep 23, 2019 | $32.05 | $32.05 | $32.05 | $32.05 | 0.00% | 6,800 |
| Sep 16, 2019 | $31.79 | $32.05 | $31.79 | $32.05 | +0.82% | 200 |
| Sep 9, 2019 | $31.79 | $31.79 | $31.79 | $31.79 | 0.00% | 0 |
| Sep 3, 2019 | $29.19 | $32.49 | $29.15 | $31.79 | +7.58% | 700 |
| Aug 26, 2019 | $30.41 | $30.41 | $29.55 | $29.55 | -2.83% | 500 |
| Aug 19, 2019 | $29.42 | $30.41 | $28.88 | $30.41 | +3.37% | 18,500 |
| Aug 12, 2019 | $28.53 | $29.42 | $28.53 | $29.42 | +3.12% | 4,500 |
| Aug 5, 2019 | $32.78 | $32.83 | $28.53 | $28.53 | -13.10% | 7,200 |
| Jul 29, 2019 | $32.78 | $32.83 | $32.78 | $32.83 | +2.21% | 1,500 |
| Jul 22, 2019 | $31.67 | $32.13 | $31.67 | $32.12 | +1.42% | 600 |
| Jul 15, 2019 | $33.28 | $33.28 | $31.67 | $31.67 | -4.84% | 1,600 |
| Jul 8, 2019 | $30.95 | $33.28 | $30.95 | $33.28 | +7.53% | 1,500 |
| Jul 1, 2019 | $31.00 | $31.27 | $30.85 | $30.95 | +2.31% | 4,000 |
| Jun 24, 2019 | $30.00 | $30.25 | $30.00 | $30.25 | +0.83% | 200 |
| Jun 17, 2019 | $29.62 | $30.00 | $29.62 | $30.00 | +1.28% | 6,200 |
| Jun 10, 2019 | $28.80 | $30.12 | $28.80 | $29.62 | +2.85% | 1,700 |
| Jun 3, 2019 | $27.39 | $28.80 | $27.39 | $28.80 | +5.15% | 4,500 |
| May 28, 2019 | $28.54 | $28.54 | $27.39 | $27.39 | -4.03% | 1,600 |
| May 20, 2019 | $27.84 | $28.54 | $27.84 | $28.54 | +2.51% | 300 |
| May 13, 2019 | $29.51 | $29.51 | $27.80 | $27.84 | -5.66% | 700 |
| May 6, 2019 | $29.80 | $29.80 | $29.51 | $29.51 | -4.00% | 700 |
| Apr 29, 2019 | $30.51 | $30.74 | $29.53 | $30.74 | +0.75% | 9,600 |
| Apr 22, 2019 | $30.67 | $30.67 | $29.83 | $30.51 | -0.52% | 2,100 |
| Apr 15, 2019 | $30.42 | $30.67 | $30.05 | $30.67 | +1.35% | 2,600 |
| Apr 8, 2019 | $31.12 | $31.21 | $29.34 | $30.26 | -2.13% | 1,400 |
| Apr 1, 2019 | $27.86 | $30.92 | $27.86 | $30.92 | +10.98% | 5,800 |
| Mar 25, 2019 | $30.06 | $30.06 | $27.80 | $27.86 | -7.32% | 1,400 |
| Mar 18, 2019 | $28.78 | $30.06 | $28.78 | $30.06 | +4.45% | 700 |
| Mar 11, 2019 | $27.19 | $29.10 | $27.19 | $28.78 | +5.85% | 8,400 |
| Mar 4, 2019 | $28.33 | $28.33 | $27.19 | $27.19 | -4.02% | 700 |
| Feb 25, 2019 | $29.56 | $29.56 | $28.33 | $28.33 | -3.11% | 500 |
| Feb 19, 2019 | $30.39 | $30.39 | $28.96 | $29.24 | -3.78% | 7,100 |
| Feb 11, 2019 | $30.31 | $30.91 | $30.03 | $30.39 | +0.26% | 81,200 |
| Feb 4, 2019 | $28.58 | $30.31 | $28.58 | $30.31 | +6.05% | 7,300 |
| Jan 28, 2019 | $27.38 | $29.87 | $27.38 | $28.58 | +4.38% | 10,700 |
| Jan 22, 2019 | $27.42 | $27.98 | $27.38 | $27.38 | -4.53% | 2,700 |
| Jan 14, 2019 | $28.02 | $28.68 | $27.68 | $28.68 | +7.05% | 800 |
| Jan 7, 2019 | $26.78 | $26.79 | $26.77 | $26.79 | -2.76% | 1,300 |
| Dec 31, 2018 | $26.41 | $27.55 | $26.33 | $27.55 | +5.60% | 3,400 |
| Dec 24, 2018 | $26.34 | $26.56 | $26.09 | $26.09 | -0.95% | 7,000 |
| Dec 17, 2018 | $25.11 | $26.34 | $25.11 | $26.34 | +4.90% | 1,600 |
| Dec 10, 2018 | $26.16 | $26.16 | $25.11 | $25.11 | -4.01% | 3,300 |
| Dec 3, 2018 | $28.48 | $28.54 | $26.16 | $26.16 | -5.35% | 500 |
| Nov 26, 2018 | $28.09 | $28.09 | $27.56 | $27.64 | -3.05% | 26,700 |
| Nov 19, 2018 | $28.45 | $28.51 | $27.51 | $28.51 | +0.21% | 700 |
| Nov 12, 2018 | $29.61 | $30.35 | $28.45 | $28.45 | -13.24% | 600 |
| Nov 5, 2018 | $31.92 | $32.79 | $31.92 | $32.79 | +2.73% | 600 |
| Oct 29, 2018 | $32.58 | $32.58 | $31.92 | $31.92 | -0.90% | 1,300 |
| Oct 22, 2018 | $34.05 | $34.05 | $31.67 | $32.21 | -5.40% | 700 |
| Oct 15, 2018 | $33.30 | $34.39 | $33.30 | $34.05 | +2.25% | 400 |
| Oct 8, 2018 | $36.88 | $37.33 | $33.30 | $33.30 | -11.39% | 7,900 |
| Oct 1, 2018 | $40.88 | $40.88 | $37.58 | $37.58 | -8.07% | 100 |
| Sep 24, 2018 | $40.88 | $40.88 | $40.88 | $40.88 | 0.00% | 0 |
| Sep 17, 2018 | $40.88 | $40.88 | $40.88 | $40.88 | 0.00% | 0 |
| Sep 10, 2018 | $42.64 | $42.64 | $40.88 | $40.88 | -4.13% | 200 |
| Sep 4, 2018 | $42.64 | $42.64 | $42.64 | $42.64 | 0.00% | 0 |
| Aug 27, 2018 | $41.99 | $42.64 | $41.99 | $42.64 | +1.55% | 900 |
| Aug 20, 2018 | $40.37 | $41.99 | $40.37 | $41.99 | +4.01% | 300 |
| Aug 13, 2018 | $42.06 | $42.06 | $39.78 | $40.37 | -4.02% | 1,100 |
| Aug 6, 2018 | $40.95 | $42.06 | $40.95 | $42.06 | +2.71% | 400 |
| Jul 30, 2018 | $39.84 | $41.38 | $39.84 | $40.95 | +2.79% | 500 |
| Jul 23, 2018 | $39.84 | $39.84 | $39.84 | $39.84 | 0.00% | 0 |
| Jul 16, 2018 | $41.32 | $41.32 | $39.84 | $39.84 | -3.35% | 800 |
| Jul 9, 2018 | $41.22 | $41.22 | $41.22 | $41.22 | +1.00% | 100 |
| Jul 2, 2018 | $40.55 | $40.81 | $40.43 | $40.81 | +0.64% | 800 |
| Jun 25, 2018 | $40.35 | $40.55 | $39.64 | $40.55 | +0.50% | 1,000 |
| Jun 18, 2018 | $40.40 | $40.40 | $39.93 | $40.35 | -0.12% | 4,400 |
| Jun 11, 2018 | $39.95 | $40.40 | $38.96 | $40.40 | +1.20% | 32,400 |
| Jun 4, 2018 | $39.90 | $39.92 | $39.90 | $39.92 | -4.91% | 5,300 |
| May 29, 2018 | $41.05 | $41.98 | $41.05 | $41.98 | +2.27% | 400 |
| May 21, 2018 | $40.04 | $41.05 | $40.04 | $41.05 | +2.52% | 300 |
| May 14, 2018 | $42.20 | $42.20 | $40.04 | $40.04 | -1.86% | 600 |
| May 7, 2018 | $40.80 | $40.80 | $40.80 | $40.80 | 0.00% | 0 |
| Apr 30, 2018 | $42.52 | $42.52 | $40.80 | $40.80 | -4.05% | 500 |
| Apr 23, 2018 | $44.35 | $44.35 | $42.52 | $42.52 | -4.13% | 9,200 |
| Apr 16, 2018 | $42.75 | $45.49 | $42.75 | $44.35 | +3.74% | 27,600 |
| Apr 9, 2018 | $42.34 | $42.78 | $41.50 | $42.75 | +2.76% | 2,000 |
| Apr 2, 2018 | $40.65 | $42.07 | $39.90 | $41.60 | +1.51% | 7,500 |
| Mar 26, 2018 | $42.08 | $42.08 | $40.95 | $40.98 | -5.38% | 1,600 |
| Mar 19, 2018 | $43.95 | $43.95 | $42.50 | $43.31 | -1.46% | 55,700 |
| Mar 12, 2018 | $43.85 | $44.10 | $43.84 | $43.95 | +0.23% | 13,800 |
| Mar 5, 2018 | $34.98 | $44.75 | $34.98 | $43.85 | +27.47% | 8,400 |
| Feb 26, 2018 | $34.84 | $35.04 | $33.71 | $34.40 | -2.69% | 7,000 |
| Feb 20, 2018 | $36.71 | $36.71 | $34.77 | $35.35 | -2.48% | 3,000 |
| Feb 12, 2018 | $33.82 | $36.25 | $33.82 | $36.25 | +8.89% | 1,300 |
| Feb 5, 2018 | $35.18 | $35.18 | $33.29 | $33.29 | -8.19% | 2,900 |
| Jan 29, 2018 | $36.03 | $36.26 | $35.19 | $36.26 | +0.64% | 26,000 |
| Jan 22, 2018 | $33.98 | $37.25 | $33.98 | $36.03 | +6.03% | 2,800 |
| Jan 16, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Jan 8, 2018 | $32.97 | $33.98 | $32.63 | $33.98 | +1.19% | 600 |
| Jan 2, 2018 | $33.29 | $33.58 | $33.29 | $33.58 | +1.30% | 5,300 |
| Dec 26, 2017 | $33.27 | $33.27 | $33.15 | $33.15 | -0.36% | 800 |
| Dec 18, 2017 | $31.44 | $33.27 | $31.44 | $33.27 | +5.82% | 200 |
| Dec 11, 2017 | $31.54 | $31.54 | $31.44 | $31.44 | -0.32% | 9,100 |
| Dec 4, 2017 | $31.54 | $31.54 | $31.54 | $31.54 | 0.00% | 0 |
| Nov 27, 2017 | $31.58 | $31.58 | $31.54 | $31.54 | +4.37% | 400 |
| Nov 20, 2017 | $30.22 | $30.22 | $30.22 | $30.22 | 0.00% | 0 |
| Nov 13, 2017 | $30.67 | $30.67 | $30.22 | $30.22 | -1.47% | 1,200 |
| Nov 6, 2017 | $30.67 | $30.67 | $30.67 | $30.67 | 0.00% | 0 |
| Oct 30, 2017 | $29.90 | $30.67 | $29.90 | $30.67 | +2.95% | 10,200 |
| Oct 23, 2017 | $29.15 | $29.79 | $29.15 | $29.79 | +2.20% | 900 |
| Oct 16, 2017 | $29.15 | $29.15 | $29.15 | $29.15 | 0.00% | 0 |
| Oct 9, 2017 | $32.80 | $32.80 | $29.15 | $29.15 | -11.13% | 500 |
| Oct 2, 2017 | $32.80 | $32.80 | $32.80 | $32.80 | 0.00% | 0 |
| Sep 25, 2017 | $32.80 | $32.80 | $32.80 | $32.80 | 0.00% | 0 |
| Sep 18, 2017 | $32.03 | $32.80 | $32.03 | $32.80 | +2.40% | 100 |
| Sep 11, 2017 | $31.08 | $32.03 | $31.08 | $32.03 | +4.26% | 8,500 |
| Sep 5, 2017 | $30.78 | $30.78 | $30.40 | $30.72 | -0.19% | 1,300 |
| Aug 28, 2017 | $29.66 | $30.78 | $29.66 | $30.78 | +3.78% | 1,900 |
| Aug 21, 2017 | $29.71 | $29.92 | $29.66 | $29.66 | +1.54% | 41,200 |
| Aug 14, 2017 | $29.21 | $29.21 | $29.21 | $29.21 | -2.14% | 138,100 |
| Aug 7, 2017 | $29.85 | $29.85 | $29.85 | $29.85 | 0.00% | 0 |
| Jul 31, 2017 | $30.03 | $30.03 | $29.85 | $29.85 | -0.60% | 100 |
| Jul 24, 2017 | $30.30 | $30.32 | $30.03 | $30.03 | -0.89% | 1,200 |
| Jul 17, 2017 | $30.30 | $30.30 | $30.30 | $30.30 | 0.00% | 4,500 |
| Jul 10, 2017 | $30.47 | $30.47 | $30.30 | $30.30 | -0.56% | 200 |
| Jul 3, 2017 | $29.92 | $30.94 | $29.92 | $30.47 | +1.84% | 600 |
| Jun 26, 2017 | $30.15 | $30.15 | $29.92 | $29.92 | -0.76% | 16,700 |
| Jun 19, 2017 | $30.15 | $30.15 | $30.15 | $30.15 | 0.00% | 0 |
| Jun 12, 2017 | $28.77 | $30.15 | $28.77 | $30.15 | +4.22% | 10,900 |
| Jun 5, 2017 | $28.60 | $28.93 | $27.92 | $28.93 | +3.51% | 1,600 |
| May 30, 2017 | $27.95 | $27.95 | $27.95 | $27.95 | 0.00% | 0 |
| May 22, 2017 | $27.90 | $28.06 | $27.90 | $27.95 | -0.68% | 3,500 |
| May 15, 2017 | $28.24 | $28.30 | $28.01 | $28.14 | -0.35% | 1,600 |
| May 8, 2017 | $27.41 | $28.24 | $27.41 | $28.24 | +3.03% | 300 |
| May 1, 2017 | $26.73 | $27.41 | $26.73 | $27.41 | +2.54% | 10,900 |
| Apr 24, 2017 | $25.54 | $27.02 | $25.54 | $26.73 | +4.66% | 200 |
| Apr 17, 2017 | $25.73 | $25.73 | $25.54 | $25.54 | -0.74% | 2,800 |
| Apr 10, 2017 | $26.49 | $26.49 | $25.73 | $25.73 | -2.87% | 900 |
| Apr 3, 2017 | $26.49 | $26.49 | $26.49 | $26.49 | 0.00% | 0 |
| Mar 27, 2017 | $26.04 | $27.04 | $26.04 | $26.49 | +0.23% | 116,500 |
| Mar 20, 2017 | $26.67 | $27.28 | $26.43 | $26.43 | -0.90% | 21,700 |
| Mar 13, 2017 | $26.99 | $26.99 | $26.67 | $26.67 | +0.19% | 900 |
| Mar 6, 2017 | $26.89 | $26.89 | $26.62 | $26.62 | -1.00% | 5,800 |
| Feb 27, 2017 | $26.76 | $26.89 | $26.52 | $26.89 | +0.49% | 22,100 |
| Feb 21, 2017 | $27.37 | $27.37 | $26.63 | $26.76 | -2.23% | 1,300 |
| Feb 13, 2017 | $26.79 | $27.37 | $26.60 | $27.37 | +2.16% | 92,700 |
| Feb 6, 2017 | $26.07 | $26.79 | $26.07 | $26.79 | +2.76% | 23,800 |
| Jan 30, 2017 | $27.23 | $27.23 | $26.07 | $26.07 | -4.26% | 2,100 |
| Jan 23, 2017 | $27.23 | $27.23 | $27.23 | $27.23 | +2.41% | 3,600 |
| Jan 17, 2017 | $25.80 | $26.59 | $25.80 | $26.59 | +3.06% | 200 |
| Jan 9, 2017 | $24.41 | $25.80 | $24.41 | $25.80 | +5.69% | 100 |
| Jan 3, 2017 | $22.77 | $24.41 | $22.77 | $24.41 | +7.20% | 19,500 |
| Dec 27, 2016 | $22.77 | $22.77 | $22.77 | $22.77 | 0.00% | 35,800 |
| Dec 19, 2016 | $22.77 | $22.77 | $22.77 | $22.77 | 0.00% | 0 |
| Dec 12, 2016 | $23.70 | $23.70 | $22.77 | $22.77 | -3.92% | 200 |
| Dec 5, 2016 | $21.70 | $23.70 | $21.70 | $23.70 | +9.22% | 1,000 |
| Nov 28, 2016 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Nov 21, 2016 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Nov 14, 2016 | $21.70 | $21.70 | $21.70 | $21.70 | – | 17,200 |
Seasonality
SW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -0.6% | -5.1% | 2.8% | 4.5% | -0.8% | 4.5% | 1.5% | -2.9% | -2.8% | 5.0% | 4.6% |
| Months up | 7 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 7.7% | 13.9% | -15.2% | -3.7% | 8.4% | 12.4% | -0.6% | 3.0% | -6.0% | -2.3% | ||
| 2025 | -1.4% | -1.1% | -13.5% | -6.7% | 4.1% | -0.4% | 2.9% | 7.8% | -10.1% | -13.3% | -3.3% | 8.3% |
| 2024 | -1.3% | 1.8% | 9.4% | -1.8% | 16.9% | -7.9% | -2.7% | 6.5% | 4.2% | 4.2% | 7.5% | -2.1% |
| 2023 | 9.8% | -6.7% | -6.1% | 1.9% | 4.3% | -12.0% | 24.6% | 0.4% | -18.3% | -3.3% | 9.1% | 17.5% |
| 2022 | 0.8% | -4.2% | -15.6% | -2.1% | -4.7% | -16.7% | 11.4% | -12.7% | -6.8% | 7.3% | 14.6% | 1.9% |
| 2021 | 4.2% | -1.8% | -4.8% | 9.4% | 13.3% | -3.7% | 0.8% | 5.2% | -9.4% | 1.2% | 1.7% | 2.1% |
| 2020 | -3.0% | -12.3% | -16.4% | 11.2% | 12.4% | 4.0% | -2.7% | 12.7% | 7.6% | -1.6% | 15.2% | 6.8% |
| 2019 | 8.5% | 3.4% | -5.8% | 12.6% | -10.2% | 10.4% | 8.5% | -10.0% | 2.1% | 11.0% | 8.0% | 6.5% |
| 2018 | 6.2% | -1.3% | 18.0% | 3.8% | -3.5% | -1.2% | 2.0% | 3.0% | -4.1% | -21.9% | -13.4% | -4.7% |
| 2017 | 15.0% | 2.2% | -1.0% | 3.4% | 4.6% | 7.0% | 0.4% | -1.2% | 11.5% | -8.8% | 5.5% | 5.1% |