Mizuho Financial Group Inc (MZHOF) stock
MZHOFOTCNational Commercial BanksAlso trades as MFG
$52.83+2.85 (+5.70%)
Close on Oct 19, 2026Market cap $12.03BP/E 1.6Yield 19.14%
Price history
Mizuho Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$52.83
+5.70% on the day
52-week range
$29.79 – $58.93
-10.4% from the high
Change over 52 weeks
+77.4%
From $29.79 on Oct 17, 2025
Average volume
16,858
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $52.53 | $52.83 | $52.53 | $52.83 | +5.70% | 22,006 |
| Oct 12, 2026 | $51.31 | $54.91 | $49.98 | $49.98 | -4.34% | 11,417 |
| Oct 5, 2026 | $53.17 | $54.33 | $50.79 | $52.25 | -6.59% | 4,448 |
| Sep 28, 2026 | $57.31 | $58.00 | $52.49 | $55.94 | -2.33% | 42,514 |
| Sep 21, 2026 | $55.91 | $57.27 | $53.00 | $57.27 | +4.13% | 84,590 |
| Sep 14, 2026 | $58.93 | $58.93 | $55.00 | $55.00 | -0.56% | 1,257 |
| Sep 8, 2026 | $58.69 | $58.69 | $53.30 | $55.31 | +5.53% | 68,332 |
| Aug 31, 2026 | $51.91 | $53.00 | $51.88 | $52.41 | -0.93% | 640 |
| Aug 24, 2026 | $49.24 | $54.28 | $49.24 | $52.90 | +4.61% | 15,835 |
| Aug 17, 2026 | $55.64 | $55.64 | $50.57 | $50.57 | -8.23% | 47,299 |
| Aug 10, 2026 | $52.45 | $55.10 | $50.47 | $55.10 | +7.79% | 101,633 |
| Aug 3, 2026 | $48.20 | $52.47 | $48.20 | $51.12 | -0.76% | 107,334 |
| Jul 27, 2026 | $50.75 | $52.46 | $47.53 | $51.51 | -6.33% | 67,964 |
| Jul 20, 2026 | $47.91 | $54.99 | $47.91 | $54.99 | +12.22% | 4,924 |
| Jul 13, 2026 | $50.67 | $55.34 | $47.92 | $49.00 | +0.20% | 25,983 |
| Jul 6, 2026 | $46.95 | $52.00 | $46.95 | $48.90 | +4.15% | 22,179 |
| Jun 29, 2026 | $46.28 | $46.95 | $45.43 | $46.95 | -0.53% | 102,537 |
| Jun 22, 2026 | $52.31 | $52.31 | $45.93 | $47.20 | -11.91% | 118,682 |
| Jun 15, 2026 | $50.56 | $53.74 | $47.29 | $53.58 | +15.92% | 423,583 |
| Jun 8, 2026 | $46.64 | $48.10 | $45.26 | $46.22 | -0.97% | 587,202 |
| Jun 1, 2026 | $44.12 | $50.32 | $43.55 | $46.67 | +5.78% | 884,944 |
| May 26, 2026 | $47.31 | $47.31 | $42.82 | $44.12 | -6.74% | 40,482 |
| May 18, 2026 | $43.17 | $48.58 | $43.17 | $47.31 | +10.40% | 60,216 |
| May 11, 2026 | $44.97 | $45.60 | $41.99 | $42.85 | +0.08% | 35,905 |
| May 4, 2026 | $40.23 | $42.82 | $40.23 | $42.82 | +6.44% | 19 |
| Apr 27, 2026 | $39.65 | $44.87 | $39.65 | $40.23 | +3.15% | 5,063 |
| Apr 20, 2026 | $44.86 | $44.86 | $39.00 | $39.00 | -12.38% | 228,909 |
| Apr 13, 2026 | $42.27 | $46.38 | $41.37 | $44.51 | +5.30% | 82,723 |
| Apr 6, 2026 | $39.95 | $45.19 | $39.95 | $42.27 | +5.81% | 6,103 |
| Mar 30, 2026 | $40.05 | $41.79 | $36.15 | $39.95 | +1.42% | 20,340 |
| Mar 23, 2026 | $39.39 | $41.70 | $37.32 | $39.39 | +1.42% | 463,890 |
| Mar 16, 2026 | $40.22 | $40.29 | $36.83 | $38.84 | +5.37% | 177,051 |
| Mar 9, 2026 | $41.53 | $42.29 | $36.86 | $36.86 | -12.82% | 16,062 |
| Mar 2, 2026 | $44.25 | $44.25 | $37.92 | $42.28 | -1.90% | 27,206 |
| Feb 23, 2026 | $47.75 | $47.75 | $42.18 | $43.10 | -7.53% | 218,198 |
| Feb 17, 2026 | $47.10 | $47.50 | $44.39 | $46.61 | -6.85% | 24,922 |
| Feb 9, 2026 | $50.35 | $52.13 | $47.64 | $50.04 | +5.99% | 740,955 |
| Feb 2, 2026 | $44.10 | $49.22 | $42.87 | $47.21 | +7.27% | 598,447 |
| Jan 26, 2026 | $41.71 | $45.48 | $40.64 | $44.01 | +6.88% | 30,088 |
| Jan 20, 2026 | $44.20 | $44.20 | $39.68 | $41.18 | -7.07% | 987 |
| Jan 12, 2026 | $39.35 | $44.31 | $38.40 | $44.31 | +8.61% | 72,054 |
| Jan 5, 2026 | $37.11 | $40.84 | $37.11 | $40.80 | +8.22% | 37,848 |
| Dec 29, 2025 | $36.12 | $39.10 | $34.28 | $37.70 | +4.64% | 73,733 |
| Dec 22, 2025 | $36.09 | $37.66 | $34.52 | $36.03 | +1.49% | 108,462 |
| Dec 15, 2025 | $39.75 | $39.75 | $35.50 | $35.50 | -2.21% | 300,038 |
| Dec 8, 2025 | $36.68 | $36.68 | $35.00 | $36.30 | -2.57% | 118,402 |
| Dec 1, 2025 | $34.45 | $37.26 | $34.45 | $37.26 | +8.16% | 203,505 |
| Nov 24, 2025 | $34.63 | $35.05 | $34.27 | $34.45 | +3.14% | 24,642 |
| Nov 17, 2025 | $33.80 | $34.00 | $33.37 | $33.40 | -1.18% | 63,100 |
| Nov 10, 2025 | $32.95 | $34.42 | $32.54 | $33.80 | +6.12% | 7,472 |
| Nov 3, 2025 | $35.25 | $35.25 | $31.85 | $31.85 | -9.65% | 9,203 |
| Oct 27, 2025 | $29.79 | $35.25 | $29.79 | $35.25 | +18.33% | 150,022 |
| Oct 20, 2025 | $29.79 | $29.79 | $29.79 | $29.79 | +0.01% | 0 |
| Oct 13, 2025 | $33.52 | $33.52 | $29.79 | $29.79 | -11.14% | 81,026 |
| Oct 6, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | 0.00% | 0 |
| Sep 29, 2025 | $33.93 | $33.93 | $32.59 | $33.52 | +1.88% | 256 |
| Sep 22, 2025 | $31.20 | $33.51 | $31.20 | $32.90 | +3.36% | 12,355 |
| Sep 15, 2025 | $33.65 | $34.43 | $31.83 | $31.83 | -9.32% | 49,725 |
| Sep 8, 2025 | $31.10 | $35.10 | $31.10 | $35.10 | +12.86% | 30,001 |
| Sep 2, 2025 | $33.09 | $33.09 | $31.10 | $31.10 | -6.00% | 3 |
| Aug 25, 2025 | $30.48 | $34.70 | $30.48 | $33.09 | +3.68% | 32,112 |
| Aug 18, 2025 | $33.50 | $34.75 | $30.37 | $31.91 | +0.03% | 5,393 |
| Aug 11, 2025 | $31.00 | $31.90 | $30.20 | $31.90 | +0.85% | 89 |
| Aug 4, 2025 | $29.00 | $31.63 | $29.00 | $31.63 | +9.07% | 622 |
| Jul 28, 2025 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jul 21, 2025 | $27.50 | $30.30 | $27.50 | $29.00 | +5.45% | 152,008 |
| Jul 14, 2025 | $27.14 | $27.50 | $25.70 | $27.50 | +1.33% | 100 |
| Jul 7, 2025 | $25.80 | $27.14 | $25.80 | $27.14 | +5.19% | 10,257 |
| Jun 30, 2025 | $25.40 | $25.80 | $25.40 | $25.80 | -5.01% | 402 |
| Jun 23, 2025 | $27.16 | $27.16 | $27.16 | $27.16 | -5.53% | 300 |
| Jun 16, 2025 | $25.40 | $29.30 | $25.40 | $28.75 | +6.48% | 29,122 |
| Jun 9, 2025 | $27.40 | $27.40 | $27.00 | $27.00 | -1.46% | 1,023 |
| Jun 2, 2025 | $26.00 | $27.40 | $26.00 | $27.40 | +5.79% | 4,040 |
| May 27, 2025 | $29.60 | $29.60 | $25.90 | $25.90 | -4.36% | 364,202 |
| May 19, 2025 | $25.59 | $27.08 | $24.51 | $27.08 | +1.23% | 192,836 |
| May 12, 2025 | $27.45 | $27.52 | $25.58 | $26.75 | +2.39% | 333,297 |
| May 5, 2025 | $24.90 | $26.13 | $22.94 | $26.13 | -2.52% | 282,419 |
| Apr 28, 2025 | $25.21 | $26.80 | $23.40 | $26.80 | +10.52% | 71,030 |
| Apr 21, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Apr 14, 2025 | $24.35 | $24.35 | $22.54 | $24.25 | -0.41% | 26,003 |
| Apr 7, 2025 | $20.00 | $24.88 | $20.00 | $24.35 | -1.38% | 423,919 |
| Mar 31, 2025 | $27.15 | $27.15 | $24.69 | $24.69 | -14.86% | 106 |
| Mar 24, 2025 | $30.45 | $30.46 | $28.51 | $29.00 | -3.65% | 15,597 |
| Mar 17, 2025 | $27.37 | $30.60 | $27.37 | $30.10 | +13.24% | 5,688 |
| Mar 10, 2025 | $28.60 | $29.50 | $26.58 | $26.58 | -7.06% | 158,796 |
| Mar 3, 2025 | $29.65 | $29.81 | $28.60 | $28.60 | -3.54% | 131,915 |
| Feb 24, 2025 | $28.05 | $29.65 | $28.05 | $29.65 | +5.70% | 2,827 |
| Feb 18, 2025 | $29.19 | $29.19 | $28.05 | $28.05 | -3.89% | 101 |
| Feb 10, 2025 | $28.00 | $29.19 | $28.00 | $29.19 | +4.23% | 6,192 |
| Feb 3, 2025 | $29.07 | $29.07 | $28.00 | $28.00 | +2.00% | 24,214 |
| Jan 27, 2025 | $27.05 | $27.45 | $24.99 | $27.45 | +9.80% | 457 |
| Jan 21, 2025 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jan 13, 2025 | $24.90 | $25.00 | $24.90 | $25.00 | +0.40% | 700 |
| Jan 6, 2025 | $24.40 | $24.90 | $24.40 | $24.90 | +2.05% | 5,110 |
| Dec 30, 2024 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Dec 23, 2024 | $26.30 | $26.30 | $24.40 | $24.40 | -7.22% | 31 |
| Dec 16, 2024 | $23.65 | $26.30 | $23.65 | $26.30 | +11.21% | 15 |
| Dec 9, 2024 | $26.75 | $26.75 | $23.35 | $23.65 | -11.57% | 5,216 |
| Dec 2, 2024 | $27.40 | $27.40 | $25.85 | $26.75 | +12.85% | 122 |
| Nov 25, 2024 | $25.60 | $25.60 | $23.70 | $23.70 | -7.42% | 250 |
| Nov 18, 2024 | $22.40 | $25.60 | $22.40 | $25.60 | +14.29% | 28,423 |
| Nov 11, 2024 | $21.00 | $22.40 | $21.00 | $22.40 | +6.67% | 2,687 |
| Nov 4, 2024 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Oct 28, 2024 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Oct 21, 2024 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Oct 14, 2024 | $21.35 | $22.30 | $21.00 | $21.00 | -1.64% | 100,200 |
| Oct 7, 2024 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 10,100 |
| Sep 30, 2024 | $21.48 | $21.70 | $21.35 | $21.35 | +9.26% | 40,100 |
| Sep 23, 2024 | $19.54 | $19.54 | $19.54 | $19.54 | 0.00% | 428,800 |
| Sep 16, 2024 | $20.30 | $20.30 | $19.54 | $19.54 | -8.26% | 165,000 |
| Sep 9, 2024 | $21.59 | $21.59 | $18.70 | $21.30 | -1.34% | 3,300 |
| Sep 3, 2024 | $21.59 | $21.59 | $21.59 | $21.59 | 0.00% | 0 |
| Aug 26, 2024 | $22.05 | $22.05 | $21.59 | $21.59 | -2.09% | 600 |
| Aug 19, 2024 | $18.95 | $22.65 | $18.95 | $22.05 | +16.36% | 30,200 |
| Aug 12, 2024 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 105,900 |
| Aug 5, 2024 | $17.40 | $19.06 | $17.40 | $18.95 | -12.87% | 42,700 |
| Jul 29, 2024 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Jul 22, 2024 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Jul 15, 2024 | $20.04 | $21.80 | $20.04 | $21.75 | +8.53% | 15,300 |
| Jul 8, 2024 | $20.04 | $20.04 | $20.04 | $20.04 | 0.00% | 3,500 |
| Jul 1, 2024 | $20.04 | $20.04 | $20.04 | $20.04 | 0.00% | 0 |
| Jun 24, 2024 | $20.04 | $20.04 | $20.04 | $20.04 | 0.00% | 0 |
| Jun 17, 2024 | $20.04 | $20.04 | $20.04 | $20.04 | 0.00% | 0 |
| Jun 10, 2024 | $20.04 | $20.04 | $20.04 | $20.04 | -3.51% | 13,700 |
| Jun 3, 2024 | $20.77 | $20.77 | $20.77 | $20.77 | 0.00% | 0 |
| May 28, 2024 | $19.99 | $20.77 | $19.99 | $20.77 | +3.90% | 100 |
| May 20, 2024 | $19.99 | $19.99 | $19.99 | $19.99 | 0.00% | 40,000 |
| May 13, 2024 | $19.99 | $19.99 | $19.99 | $19.99 | 0.00% | 0 |
| May 6, 2024 | $19.99 | $19.99 | $19.99 | $19.99 | 0.00% | 160,000 |
| Apr 29, 2024 | $19.56 | $19.99 | $19.56 | $19.99 | +2.20% | 100 |
| Apr 22, 2024 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Apr 15, 2024 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 22,100 |
| Apr 8, 2024 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Apr 1, 2024 | $19.66 | $19.66 | $18.97 | $19.56 | -0.51% | 300 |
| Mar 25, 2024 | $19.66 | $19.66 | $19.66 | $19.66 | 0.00% | 0 |
| Mar 18, 2024 | $21.02 | $21.02 | $19.60 | $19.66 | -6.47% | 100 |
| Mar 11, 2024 | $21.02 | $21.02 | $21.02 | $21.02 | +12.17% | 8,000 |
| Mar 4, 2024 | $18.74 | $18.74 | $18.74 | $18.74 | +2.35% | 100 |
| Feb 26, 2024 | $18.73 | $18.73 | $18.20 | $18.31 | +1.10% | 132,800 |
| Feb 20, 2024 | $18.11 | $18.11 | $18.11 | $18.11 | 0.00% | 23,200 |
| Feb 12, 2024 | $16.85 | $18.11 | $16.85 | $18.11 | +7.48% | 102,000 |
| Feb 5, 2024 | $16.85 | $16.85 | $16.85 | $16.85 | 0.00% | 26,300 |
| Jan 29, 2024 | $16.85 | $16.85 | $16.85 | $16.85 | 0.00% | 300,000 |
| Jan 22, 2024 | $16.85 | $16.85 | $16.85 | $16.85 | 0.00% | 0 |
| Jan 16, 2024 | $16.85 | $16.85 | $16.85 | $16.85 | -5.44% | 100 |
| Jan 8, 2024 | $16.99 | $17.82 | $16.99 | $17.82 | +4.89% | 100 |
| Jan 2, 2024 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Dec 26, 2023 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 280,000 |
| Dec 18, 2023 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Dec 11, 2023 | $16.99 | $16.99 | $16.99 | $16.99 | +2.47% | 14,700 |
| Dec 4, 2023 | $16.58 | $16.58 | $16.58 | $16.58 | 0.00% | 0 |
| Nov 27, 2023 | $16.58 | $16.58 | $16.58 | $16.58 | 0.00% | 7,000 |
| Nov 20, 2023 | $16.58 | $16.58 | $16.58 | $16.58 | 0.00% | 0 |
| Nov 13, 2023 | $16.58 | $16.58 | $16.58 | $16.58 | 0.00% | 0 |
| Nov 6, 2023 | $16.73 | $16.73 | $15.84 | $16.58 | -0.90% | 200 |
| Oct 30, 2023 | $16.73 | $16.73 | $16.73 | $16.73 | 0.00% | 0 |
| Oct 23, 2023 | $16.35 | $16.73 | $16.35 | $16.73 | +2.32% | 100 |
| Oct 16, 2023 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 9, 2023 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 2, 2023 | $17.10 | $17.12 | $16.35 | $16.35 | -8.15% | 14,800 |
| Sep 25, 2023 | $18.21 | $18.21 | $17.70 | $17.80 | +7.68% | 5,800 |
| Sep 18, 2023 | $16.53 | $16.53 | $16.53 | $16.53 | 0.00% | 0 |
| Sep 11, 2023 | $16.53 | $16.53 | $16.53 | $16.53 | 0.00% | 0 |
| Sep 5, 2023 | $16.14 | $17.18 | $16.14 | $16.53 | +2.42% | 300 |
| Aug 28, 2023 | $15.58 | $16.14 | $15.58 | $16.14 | +3.59% | 100 |
| Aug 21, 2023 | $15.33 | $15.84 | $15.33 | $15.58 | +1.63% | 1,000 |
| Aug 14, 2023 | $16.20 | $16.20 | $15.33 | $15.33 | -5.37% | 100 |
| Aug 7, 2023 | $17.10 | $17.10 | $16.20 | $16.20 | -5.26% | 200 |
| Jul 31, 2023 | $17.49 | $17.49 | $17.10 | $17.10 | +5.49% | 200 |
| Jul 24, 2023 | $16.35 | $16.35 | $16.21 | $16.21 | -0.86% | 100 |
| Jul 17, 2023 | $15.49 | $16.35 | $15.49 | $16.35 | +5.55% | 100 |
| Jul 10, 2023 | $14.99 | $15.49 | $14.99 | $15.49 | +3.34% | 300 |
| Jul 3, 2023 | $14.99 | $14.99 | $14.99 | $14.99 | 0.00% | 2,900 |
| Jun 26, 2023 | $14.99 | $14.99 | $14.99 | $14.99 | 0.00% | 1,500 |
| Jun 20, 2023 | $15.12 | $15.12 | $14.99 | $14.99 | -0.86% | 40,100 |
| Jun 12, 2023 | $15.16 | $15.16 | $15.12 | $15.12 | -0.26% | 900 |
| Jun 5, 2023 | $15.16 | $15.16 | $15.16 | $15.16 | 0.00% | 2,100 |
| May 30, 2023 | $14.34 | $15.16 | $14.34 | $15.16 | +5.72% | 25,300 |
| May 22, 2023 | $14.34 | $14.34 | $14.34 | $14.34 | 0.00% | 0 |
| May 15, 2023 | $14.34 | $14.34 | $14.34 | $14.34 | 0.00% | 12,500 |
| May 8, 2023 | $14.34 | $14.34 | $14.34 | $14.34 | 0.00% | 5,300 |
| May 1, 2023 | $14.75 | $14.75 | $14.34 | $14.34 | -2.78% | 2,900 |
| Apr 24, 2023 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Apr 17, 2023 | $14.84 | $14.84 | $14.75 | $14.75 | +3.15% | 1,900 |
| Apr 10, 2023 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 2,600 |
| Apr 3, 2023 | $14.30 | $14.30 | $14.30 | $14.30 | +2.73% | 200 |
| Mar 27, 2023 | $14.05 | $14.43 | $13.92 | $13.92 | -0.93% | 300 |
| Mar 20, 2023 | $13.58 | $14.05 | $13.58 | $14.05 | +3.46% | 7,100 |
| Mar 13, 2023 | $15.26 | $15.26 | $13.58 | $13.58 | -11.01% | 44,000 |
| Mar 6, 2023 | $15.76 | $16.19 | $15.26 | $15.26 | -3.17% | 700 |
| Feb 27, 2023 | $15.76 | $15.76 | $15.76 | $15.76 | 0.00% | 20,000 |
| Feb 21, 2023 | $15.80 | $15.80 | $15.76 | $15.76 | -0.25% | 100 |
| Feb 13, 2023 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Feb 6, 2023 | $16.02 | $16.02 | $15.80 | $15.80 | -1.37% | 110,100 |
| Jan 30, 2023 | $16.06 | $16.06 | $15.84 | $16.02 | -0.25% | 9,400 |
| Jan 23, 2023 | $15.59 | $16.06 | $15.59 | $16.06 | +3.01% | 220,300 |
| Jan 17, 2023 | $15.77 | $15.77 | $15.59 | $15.59 | -2.87% | 3,500 |
| Jan 9, 2023 | $14.44 | $16.05 | $14.44 | $16.05 | +11.15% | 9,500 |
| Jan 3, 2023 | $14.44 | $14.44 | $14.44 | $14.44 | +15.61% | 100 |
| Dec 27, 2022 | $12.49 | $12.49 | $12.49 | $12.49 | 0.00% | 0 |
| Dec 19, 2022 | $12.49 | $12.49 | $12.49 | $12.49 | +0.32% | 100 |
| Dec 12, 2022 | $11.10 | $12.55 | $11.10 | $12.45 | +12.16% | 4,200 |
| Dec 5, 2022 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Nov 28, 2022 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 2,000 |
| Nov 21, 2022 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Nov 14, 2022 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 400,000 |
| Nov 7, 2022 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Oct 31, 2022 | $11.10 | $11.10 | $11.10 | $11.10 | +2.21% | 138,700 |
| Oct 24, 2022 | $10.86 | $10.86 | $10.86 | $10.86 | 0.00% | 0 |
| Oct 17, 2022 | $10.72 | $10.88 | $10.72 | $10.86 | +1.31% | 100 |
| Oct 10, 2022 | $11.31 | $11.31 | $10.72 | $10.72 | -5.22% | 39,600 |
| Oct 3, 2022 | $11.31 | $11.31 | $11.31 | $11.31 | 0.00% | 0 |
| Sep 26, 2022 | $11.31 | $11.31 | $11.31 | $11.31 | 0.00% | 60,000 |
| Sep 19, 2022 | $11.31 | $11.31 | $11.31 | $11.31 | 0.00% | 16,200 |
| Sep 12, 2022 | $11.54 | $11.54 | $11.31 | $11.31 | -1.99% | 11,900 |
| Sep 6, 2022 | $11.24 | $11.89 | $11.24 | $11.54 | +2.67% | 4,700 |
| Aug 29, 2022 | $11.38 | $11.38 | $11.24 | $11.24 | -1.23% | 6,300 |
| Aug 22, 2022 | $11.77 | $11.77 | $11.38 | $11.38 | -3.31% | 43,700 |
| Aug 15, 2022 | $12.14 | $12.14 | $11.39 | $11.77 | -2.57% | 114,200 |
| Aug 8, 2022 | $11.68 | $12.08 | $11.68 | $12.08 | +0.08% | 233,200 |
| Aug 1, 2022 | $12.03 | $12.07 | $11.60 | $12.07 | +2.46% | 88,200 |
| Jul 25, 2022 | $11.73 | $11.83 | $11.73 | $11.78 | +3.61% | 31,000 |
| Jul 18, 2022 | $11.37 | $11.37 | $11.37 | $11.37 | 0.00% | 165,300 |
| Jul 11, 2022 | $11.41 | $11.67 | $11.37 | $11.37 | -0.35% | 388,400 |
| Jul 5, 2022 | $11.36 | $11.41 | $11.36 | $11.41 | +0.44% | 4,500 |
| Jun 27, 2022 | $11.36 | $11.36 | $11.36 | $11.36 | 0.00% | 4,400 |
| Jun 21, 2022 | $11.36 | $11.36 | $11.36 | $11.36 | -2.15% | 87,000 |
| Jun 13, 2022 | $11.61 | $11.61 | $11.61 | $11.61 | 0.00% | 0 |
| Jun 6, 2022 | $11.61 | $11.61 | $11.61 | $11.61 | -4.60% | 26,700 |
| May 31, 2022 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | 0 |
| May 23, 2022 | $12.12 | $12.17 | $11.92 | $12.17 | +3.84% | 6,100 |
| May 16, 2022 | $11.61 | $11.72 | $11.61 | $11.72 | -2.66% | 200 |
| May 9, 2022 | $12.04 | $12.04 | $12.04 | $12.04 | 0.00% | 6,100 |
| May 2, 2022 | $12.04 | $12.04 | $12.04 | $12.04 | -3.45% | 100 |
| Apr 25, 2022 | $12.47 | $12.47 | $12.47 | $12.47 | 0.00% | 8,200 |
| Apr 18, 2022 | $12.47 | $12.47 | $12.47 | $12.47 | 0.00% | 2,500 |
| Apr 11, 2022 | $12.47 | $12.47 | $12.47 | $12.47 | 0.00% | 3,200 |
| Apr 4, 2022 | $12.97 | $12.97 | $12.45 | $12.47 | -3.86% | 152,000 |
| Mar 28, 2022 | $13.42 | $13.58 | $12.96 | $12.97 | -5.05% | 16,900 |
| Mar 21, 2022 | $13.54 | $13.77 | $13.54 | $13.66 | +0.89% | 4,800 |
| Mar 14, 2022 | $12.75 | $13.54 | $12.75 | $13.54 | +6.20% | 4,000 |
| Mar 7, 2022 | $12.87 | $12.87 | $12.65 | $12.75 | -0.93% | 16,900 |
| Feb 28, 2022 | $13.59 | $13.59 | $12.87 | $12.87 | -5.30% | 5,900 |
| Feb 22, 2022 | $14.05 | $14.05 | $13.59 | $13.59 | -3.27% | 202,100 |
| Feb 14, 2022 | $13.17 | $14.05 | $13.17 | $14.05 | +6.68% | 103,500 |
| Feb 7, 2022 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 73,000 |
| Jan 31, 2022 | $13.24 | $14.29 | $13.17 | $13.17 | -3.87% | 1,400 |
| Jan 24, 2022 | $13.40 | $13.70 | $13.38 | $13.70 | +1.41% | 5,300 |
| Jan 18, 2022 | $13.52 | $13.75 | $13.51 | $13.51 | -0.07% | 6,000 |
| Jan 10, 2022 | $13.43 | $13.52 | $13.43 | $13.52 | +5.13% | 15,200 |
| Jan 3, 2022 | $12.71 | $12.86 | $12.71 | $12.86 | +1.18% | 100 |
| Dec 27, 2021 | $13.01 | $13.09 | $12.71 | $12.71 | -2.31% | 400 |
| Dec 20, 2021 | $13.06 | $13.06 | $12.51 | $13.01 | -0.38% | 1,500 |
| Dec 13, 2021 | $12.62 | $13.06 | $12.62 | $13.06 | +3.49% | 200 |
| Dec 6, 2021 | $12.73 | $12.73 | $12.62 | $12.62 | -0.86% | 4,100 |
| Nov 29, 2021 | $12.85 | $12.85 | $12.37 | $12.73 | -0.93% | 15,800 |
| Nov 22, 2021 | $12.94 | $12.94 | $12.78 | $12.85 | -4.46% | 12,300 |
| Nov 15, 2021 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Nov 8, 2021 | $13.51 | $13.51 | $13.45 | $13.45 | -0.44% | 6,000 |
| Nov 1, 2021 | $13.35 | $13.54 | $13.35 | $13.51 | +1.20% | 500 |
| Oct 25, 2021 | $13.35 | $13.35 | $13.35 | $13.35 | 0.00% | 0 |
| Oct 18, 2021 | $13.54 | $14.00 | $13.35 | $13.35 | -2.91% | 2,200 |
| Oct 11, 2021 | $13.78 | $13.98 | $13.40 | $13.75 | -4.45% | 300 |
| Oct 4, 2021 | $13.68 | $14.39 | $13.68 | $14.39 | -1.91% | 200 |
| Sep 27, 2021 | $14.81 | $14.81 | $14.67 | $14.67 | -0.95% | 200 |
| Sep 20, 2021 | $14.63 | $14.89 | $14.63 | $14.81 | -0.20% | 500 |
| Sep 13, 2021 | $14.83 | $14.85 | $14.83 | $14.84 | +5.85% | 600 |
| Sep 7, 2021 | $14.02 | $14.02 | $14.02 | $14.02 | 0.00% | 0 |
| Aug 30, 2021 | $13.79 | $14.71 | $13.79 | $14.02 | +1.67% | 200 |
| Aug 23, 2021 | $14.18 | $14.18 | $13.79 | $13.79 | -2.75% | 100 |
| Aug 16, 2021 | $14.54 | $14.66 | $14.18 | $14.18 | -1.46% | 400 |
| Aug 9, 2021 | $14.74 | $14.74 | $14.39 | $14.39 | -2.37% | 100 |
| Aug 2, 2021 | $14.55 | $14.74 | $14.55 | $14.74 | +1.31% | 100 |
| Jul 26, 2021 | $14.53 | $14.55 | $14.10 | $14.55 | +0.14% | 200 |
| Jul 19, 2021 | $14.53 | $14.53 | $14.36 | $14.53 | 0.00% | 4,400 |
| Jul 12, 2021 | $14.81 | $14.81 | $14.44 | $14.53 | +1.68% | 7,200 |
| Jul 6, 2021 | $14.29 | $14.29 | $14.29 | $14.29 | 0.00% | 0 |
| Jun 28, 2021 | $14.76 | $14.76 | $14.29 | $14.29 | -2.92% | 700 |
| Jun 21, 2021 | $14.72 | $14.72 | $14.72 | $14.72 | 0.00% | 9,000 |
| Jun 14, 2021 | $15.07 | $15.07 | $14.72 | $14.72 | -2.32% | 100 |
| Jun 7, 2021 | $15.26 | $15.60 | $15.07 | $15.07 | -1.25% | 400 |
| Jun 1, 2021 | $15.26 | $15.26 | $15.26 | $15.26 | 0.00% | 38,000 |
| May 24, 2021 | $15.26 | $15.26 | $15.26 | $15.26 | 0.00% | 18,400 |
| May 17, 2021 | $14.70 | $15.26 | $14.70 | $15.26 | +3.81% | 16,100 |
| May 10, 2021 | $14.12 | $14.70 | $14.12 | $14.70 | +4.11% | 55,900 |
| May 3, 2021 | $14.46 | $14.46 | $14.12 | $14.12 | +0.43% | 34,100 |
| Apr 26, 2021 | $14.49 | $14.49 | $14.06 | $14.06 | -1.19% | 200 |
| Apr 19, 2021 | $14.38 | $14.38 | $14.23 | $14.23 | -1.04% | 100 |
| Apr 12, 2021 | $14.38 | $14.38 | $14.38 | $14.38 | 0.00% | 74,300 |
| Apr 5, 2021 | $14.46 | $14.46 | $14.21 | $14.38 | -0.55% | 100 |
| Mar 29, 2021 | $15.68 | $15.68 | $14.38 | $14.46 | -7.78% | 1,100 |
| Mar 22, 2021 | $15.68 | $15.68 | $15.68 | $15.68 | +0.71% | 100 |
| Mar 15, 2021 | $14.25 | $15.57 | $14.25 | $15.57 | +9.26% | 700 |
| Mar 8, 2021 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Mar 1, 2021 | $14.55 | $15.00 | $14.25 | $14.25 | -2.06% | 200 |
| Feb 22, 2021 | $14.50 | $15.00 | $14.50 | $14.55 | +0.34% | 300 |
| Feb 16, 2021 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Feb 8, 2021 | $13.81 | $14.61 | $13.81 | $14.50 | +5.00% | 300 |
| Feb 1, 2021 | $13.50 | $13.81 | $13.50 | $13.81 | +2.30% | 4,600 |
| Jan 25, 2021 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Jan 19, 2021 | $13.79 | $13.79 | $13.05 | $13.50 | -1.46% | 600 |
| Jan 11, 2021 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jan 4, 2021 | $12.64 | $13.70 | $12.54 | $13.70 | +11.56% | 11,400 |
| Dec 28, 2020 | $12.55 | $12.78 | $12.28 | $12.28 | -2.07% | 600 |
| Dec 21, 2020 | $12.72 | $12.72 | $12.54 | $12.54 | -1.18% | 11,000 |
| Dec 14, 2020 | $12.69 | $12.69 | $12.69 | $12.69 | 0.00% | 8,200 |
| Dec 7, 2020 | $13.27 | $13.27 | $12.69 | $12.69 | -4.80% | 24,100 |
| Nov 30, 2020 | $13.48 | $13.48 | $13.00 | $13.33 | -1.11% | 103,000 |
| Nov 23, 2020 | $13.48 | $13.48 | $13.48 | $13.48 | 0.00% | 10,000 |
| Nov 16, 2020 | $12.73 | $13.48 | $12.73 | $13.48 | +5.89% | 46,200 |
| Nov 9, 2020 | $13.00 | $13.39 | $12.73 | $12.73 | +2.83% | 67,600 |
| Nov 2, 2020 | $12.54 | $13.13 | $12.38 | $12.38 | -1.28% | 11,100 |
| Oct 26, 2020 | $12.52 | $12.54 | $12.43 | $12.54 | +0.16% | 20,600 |
| Oct 19, 2020 | $12.39 | $12.60 | $12.39 | $12.52 | +1.05% | 300 |
| Oct 12, 2020 | $12.13 | $12.68 | $12.13 | $12.39 | -1.90% | 400 |
| Oct 5, 2020 | $12.83 | $12.83 | $12.50 | $12.63 | +0.40% | 300 |
| Sep 28, 2020 | $13.00 | $13.11 | $12.30 | $12.58 | -3.97% | 810 |
| Sep 21, 2020 | $14.00 | $14.00 | $12.80 | $13.10 | +1.55% | 40,790 |
| Sep 14, 2020 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 0 |
| Sep 8, 2020 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 0 |
| Aug 31, 2020 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 1,530 |
| Aug 24, 2020 | $12.80 | $12.90 | $12.80 | $12.90 | +0.78% | 34,590 |
| Aug 17, 2020 | $13.50 | $13.50 | $12.80 | $12.80 | +9.40% | 33,880 |
| Aug 10, 2020 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Aug 3, 2020 | $11.60 | $11.70 | $11.60 | $11.70 | -3.31% | 700 |
| Jul 27, 2020 | $12.10 | $12.10 | $12.10 | $12.10 | 0.00% | 0 |
| Jul 20, 2020 | $12.10 | $12.10 | $12.10 | $12.10 | 0.00% | 0 |
| Jul 13, 2020 | $12.10 | $12.10 | $12.10 | $12.10 | 0.00% | 0 |
| Jul 6, 2020 | $12.00 | $12.10 | $12.00 | $12.10 | -2.42% | 7,360 |
| Jun 29, 2020 | $12.80 | $12.80 | $12.40 | $12.40 | -3.13% | 1,250 |
| Jun 22, 2020 | $13.30 | $13.30 | $12.40 | $12.80 | -0.78% | 50 |
| Jun 15, 2020 | $12.40 | $13.40 | $12.40 | $12.90 | +4.03% | 520 |
| Jun 8, 2020 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 50,000 |
| Jun 1, 2020 | $12.40 | $12.40 | $12.40 | $12.40 | +0.81% | 31,370 |
| May 26, 2020 | $11.80 | $12.40 | $11.80 | $12.30 | +4.24% | 20 |
| May 18, 2020 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| May 11, 2020 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| May 4, 2020 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 1,540 |
| Apr 27, 2020 | $11.00 | $11.80 | $11.00 | $11.80 | +7.27% | 110 |
| Apr 20, 2020 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 410 |
| Apr 13, 2020 | $11.60 | $11.60 | $10.90 | $11.00 | -7.56% | 243,770 |
| Apr 6, 2020 | $12.50 | $12.50 | $10.80 | $11.90 | -4.80% | 209,040 |
| Mar 30, 2020 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 73,570 |
| Mar 23, 2020 | $10.70 | $12.50 | $9.80 | $12.50 | +7.76% | 35,980 |
| Mar 16, 2020 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 13,480 |
| Mar 9, 2020 | $12.00 | $12.00 | $11.40 | $11.60 | -15.33% | 37,670 |
| Mar 2, 2020 | $14.20 | $14.20 | $12.90 | $13.70 | -3.52% | 567,050 |
| Feb 24, 2020 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 2,250 |
| Feb 18, 2020 | $14.20 | $14.20 | $14.20 | $14.20 | -10.69% | 17,180 |
| Feb 10, 2020 | $15.90 | $15.90 | $15.90 | $15.90 | 0.00% | 0 |
| Feb 3, 2020 | $15.90 | $15.90 | $15.90 | $15.90 | 0.00% | 0 |
| Jan 27, 2020 | $14.90 | $15.90 | $14.90 | $15.90 | +6.71% | 46,520 |
| Jan 21, 2020 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Jan 13, 2020 | $15.80 | $15.80 | $14.90 | $14.90 | -5.70% | 980 |
| Jan 6, 2020 | $15.50 | $15.80 | $15.50 | $15.80 | +1.94% | 40 |
| Dec 30, 2019 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Dec 23, 2019 | $15.40 | $15.50 | $15.40 | $15.50 | +0.65% | 10 |
| Dec 16, 2019 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 0 |
| Dec 9, 2019 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 0 |
| Dec 2, 2019 | $14.70 | $15.40 | $14.70 | $15.40 | +4.76% | 150,140 |
| Nov 25, 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Nov 18, 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 50,000 |
| Nov 11, 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 20,000 |
| Nov 4, 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 120,000 |
| Oct 28, 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Oct 21, 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 9,700 |
| Oct 14, 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Oct 7, 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 0 |
| Sep 30, 2019 | $14.90 | $15.50 | $14.70 | $14.70 | -1.34% | 39,540 |
| Sep 23, 2019 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Sep 16, 2019 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Sep 9, 2019 | $14.90 | $14.90 | $14.90 | $14.90 | +2.76% | 30,050 |
| Sep 3, 2019 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Aug 26, 2019 | $14.50 | $14.50 | $14.50 | $14.50 | +0.69% | 0 |
| Aug 19, 2019 | $14.50 | $14.50 | $14.40 | $14.40 | -0.69% | 0 |
| Aug 12, 2019 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 80,000 |
| Aug 5, 2019 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 50,770 |
| Jul 29, 2019 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 50 |
| Jul 22, 2019 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Jul 15, 2019 | $14.40 | $14.50 | $14.40 | $14.50 | +0.69% | 25,010 |
| Jul 8, 2019 | $14.40 | $14.40 | $14.40 | $14.40 | 0.00% | 0 |
| Jul 1, 2019 | $14.40 | $14.40 | $14.40 | $14.40 | 0.00% | 0 |
| Jun 24, 2019 | $14.40 | $14.40 | $14.40 | $14.40 | +1.41% | 700 |
| Jun 17, 2019 | $14.20 | $14.20 | $13.90 | $14.20 | 0.00% | 130,180 |
| Jun 10, 2019 | $14.00 | $14.20 | $13.80 | $14.20 | 0.00% | 193,660 |
| Jun 3, 2019 | $14.00 | $14.20 | $14.00 | $14.20 | +1.43% | 125,160 |
| May 28, 2019 | $15.60 | $15.60 | $13.70 | $14.00 | -10.26% | 33,370 |
| May 20, 2019 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | 0 |
| May 13, 2019 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | 0 |
| May 6, 2019 | $15.40 | $15.60 | $15.40 | $15.60 | +1.30% | 23,360 |
| Apr 29, 2019 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 0 |
| Apr 22, 2019 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 0 |
| Apr 15, 2019 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 58,820 |
| Apr 8, 2019 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 154,230 |
| Apr 1, 2019 | $15.60 | $15.60 | $15.40 | $15.40 | -1.28% | 14,010 |
| Mar 25, 2019 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | 39,750 |
| Mar 18, 2019 | $15.70 | $15.70 | $15.60 | $15.60 | -0.64% | 500 |
| Mar 11, 2019 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Mar 4, 2019 | $16.30 | $16.30 | $15.70 | $15.70 | -3.68% | 50 |
| Feb 25, 2019 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 0 |
| Feb 19, 2019 | $16.40 | $16.40 | $16.30 | $16.30 | +3.16% | 1,930 |
| Feb 11, 2019 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Feb 4, 2019 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 8,510 |
| Jan 28, 2019 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Jan 22, 2019 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Jan 14, 2019 | $15.70 | $15.80 | $15.70 | $15.80 | +0.64% | 300 |
| Jan 7, 2019 | $15.60 | $15.70 | $15.60 | $15.70 | +0.64% | 39,920 |
| Dec 31, 2018 | $15.00 | $15.60 | $15.00 | $15.60 | +4.00% | 21,220 |
| Dec 24, 2018 | $15.50 | $15.50 | $14.70 | $15.00 | -3.23% | 20,140 |
| Dec 17, 2018 | $16.00 | $16.00 | $15.50 | $15.50 | -3.13% | 208,950 |
| Dec 10, 2018 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 40,000 |
| Dec 3, 2018 | $16.60 | $16.60 | $16.00 | $16.00 | -3.61% | 127,420 |
| Nov 26, 2018 | $16.60 | $16.60 | $16.60 | $16.60 | -4.05% | 51,650 |
| Nov 19, 2018 | $16.20 | $17.30 | $16.20 | $17.30 | -1.70% | 60 |
| Nov 12, 2018 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 1,650 |
| Nov 5, 2018 | $16.10 | $17.60 | $16.10 | $17.60 | +9.32% | 157,040 |
| Oct 29, 2018 | $16.40 | $16.40 | $16.10 | $16.10 | -5.29% | 3,000 |
| Oct 22, 2018 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Oct 15, 2018 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Oct 8, 2018 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 1,050 |
| Oct 1, 2018 | $17.00 | $17.00 | $17.00 | $17.00 | -0.58% | 10 |
| Sep 24, 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Sep 17, 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Sep 10, 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Sep 4, 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Aug 27, 2018 | $17.90 | $18.30 | $16.90 | $17.10 | -4.47% | 3,200 |
| Aug 20, 2018 | $17.90 | $17.90 | $17.90 | $17.90 | 0.00% | 0 |
| Aug 13, 2018 | $17.00 | $17.90 | $17.00 | $17.90 | +5.29% | 10 |
| Aug 6, 2018 | $16.80 | $17.40 | $16.80 | $17.00 | +1.19% | 170 |
| Jul 30, 2018 | $17.20 | $17.20 | $16.80 | $16.80 | -2.33% | 20,890 |
| Jul 23, 2018 | $16.20 | $18.60 | $16.20 | $17.20 | +6.17% | 500 |
| Jul 16, 2018 | $16.20 | $16.20 | $16.20 | $16.20 | +3.18% | 200 |
| Jul 9, 2018 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jul 2, 2018 | $17.40 | $17.40 | $15.70 | $15.70 | -9.77% | 170 |
| Jun 25, 2018 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Jun 18, 2018 | $18.30 | $18.30 | $17.40 | $17.40 | -4.92% | 10 |
| Jun 11, 2018 | $18.10 | $18.30 | $18.10 | $18.30 | -3.17% | 1,030 |
| Jun 4, 2018 | $18.90 | $18.90 | $18.90 | $18.90 | 0.00% | 0 |
| May 29, 2018 | $18.90 | $18.90 | $18.90 | $18.90 | 0.00% | 43,710 |
| May 21, 2018 | $18.90 | $18.90 | $18.90 | $18.90 | +6.78% | 10 |
| May 14, 2018 | $17.70 | $17.70 | $17.70 | $17.70 | -4.84% | 1,290 |
| May 7, 2018 | $17.60 | $18.60 | $17.60 | $18.60 | +5.68% | 2,000 |
| Apr 30, 2018 | $17.50 | $17.60 | $17.50 | $17.60 | +2.92% | 160 |
| Apr 23, 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Apr 16, 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Apr 9, 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Apr 2, 2018 | $17.90 | $17.90 | $17.10 | $17.10 | -4.47% | 810 |
| Mar 26, 2018 | $17.90 | $17.90 | $17.90 | $17.90 | 0.00% | 0 |
| Mar 19, 2018 | $17.90 | $17.90 | $17.90 | $17.90 | 0.00% | 0 |
| Mar 12, 2018 | $18.80 | $18.80 | $17.90 | $17.90 | -4.79% | 100 |
| Mar 5, 2018 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 4,000 |
| Feb 26, 2018 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Feb 20, 2018 | $17.70 | $18.80 | $17.70 | $18.80 | +6.21% | 30,000 |
| Feb 12, 2018 | $18.50 | $18.50 | $17.70 | $17.70 | -4.32% | 50 |
| Feb 5, 2018 | $18.50 | $18.50 | $18.50 | $18.50 | -3.14% | 50,860 |
| Jan 29, 2018 | $19.10 | $19.10 | $19.10 | $19.10 | 0.00% | 0 |
| Jan 22, 2018 | $19.10 | $19.10 | $19.10 | $19.10 | 0.00% | 0 |
| Jan 16, 2018 | $19.10 | $19.10 | $19.10 | $19.10 | 0.00% | 0 |
| Jan 8, 2018 | $18.30 | $19.10 | $18.30 | $19.10 | +4.37% | 29,000 |
| Jan 2, 2018 | $18.30 | $18.30 | $18.30 | $18.30 | 0.00% | 0 |
| Dec 26, 2017 | $18.30 | $18.30 | $18.30 | $18.30 | 0.00% | 0 |
| Dec 18, 2017 | $18.30 | $18.30 | $18.30 | $18.30 | 0.00% | 0 |
| Dec 11, 2017 | $18.30 | $18.30 | $18.30 | $18.30 | 0.00% | 0 |
| Dec 4, 2017 | $18.60 | $18.60 | $18.30 | $18.30 | -1.61% | 10 |
| Nov 27, 2017 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 0 |
| Nov 20, 2017 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 0 |
| Nov 13, 2017 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 0 |
| Nov 6, 2017 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 17,120 |
| Oct 30, 2017 | $17.80 | $19.00 | $17.80 | $18.60 | +4.49% | 200 |
| Oct 23, 2017 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 0 |
| Oct 16, 2017 | $17.00 | $17.80 | $17.00 | $17.80 | +4.71% | 25,730 |
| Oct 9, 2017 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Oct 2, 2017 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Sep 25, 2017 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Sep 18, 2017 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Sep 11, 2017 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Sep 5, 2017 | $17.10 | $17.10 | $17.00 | $17.00 | -0.58% | 20 |
| Aug 28, 2017 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Aug 21, 2017 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Aug 14, 2017 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 23,400 |
| Aug 7, 2017 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 10 |
| Jul 31, 2017 | $17.60 | $17.60 | $17.10 | $17.10 | -2.84% | 1,290 |
| Jul 24, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Jul 17, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Jul 10, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Jul 3, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Jun 26, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Jun 19, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Jun 12, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Jun 5, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| May 30, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| May 22, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| May 15, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| May 8, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| May 1, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Apr 24, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 7,600 |
| Apr 17, 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 36,400 |
| Apr 10, 2017 | $18.40 | $18.40 | $17.60 | $17.60 | -4.35% | 227,200 |
| Apr 3, 2017 | $18.70 | $18.70 | $18.40 | $18.40 | -1.60% | 10 |
| Mar 27, 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Mar 20, 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Mar 13, 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Mar 6, 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Feb 27, 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Feb 21, 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Feb 13, 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Feb 6, 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 98,080 |
| Jan 30, 2017 | $18.50 | $18.70 | $18.50 | $18.70 | +1.08% | 35,240 |
| Jan 23, 2017 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Jan 17, 2017 | $18.80 | $18.80 | $18.50 | $18.50 | -1.60% | 70 |
| Jan 9, 2017 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Jan 3, 2017 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Dec 27, 2016 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Dec 19, 2016 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Dec 12, 2016 | $18.80 | $18.80 | $18.80 | $18.80 | -1.57% | 300 |
| Dec 5, 2016 | $18.10 | $19.10 | $18.10 | $19.10 | +5.52% | 20,150 |
| Nov 28, 2016 | $16.90 | $18.10 | $16.90 | $18.10 | +7.10% | 476,620 |
| Nov 21, 2016 | $16.20 | $17.30 | $16.20 | $16.90 | +4.32% | 100 |
| Nov 14, 2016 | $16.20 | $16.20 | $16.20 | $16.20 | 0.00% | 12,000 |
| Nov 7, 2016 | $16.20 | $16.20 | $16.20 | $16.20 | – | 0 |
Seasonality
MZHOF 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 | 8.5% | 1.4% | -2.3% | -1.1% | 1.0% | -1.4% | 5.1% | 0.4% | 4.6% | -2.4% | 2.3% | 1.0% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 10 of 10 | 2 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 19.1% | -2.1% | -2.2% | 5.1% | 0.8% | 3.0% | 13.4% | 2.9% | 6.8% | -5.9% | ||
| 2025 | 12.5% | 8.0% | -6.8% | -1.3% | -3.4% | -0.4% | 12.4% | 14.1% | 2.8% | 5.2% | -2.3% | 7.3% |
| 2024 | -0.8% | 8.7% | 9.2% | -0.5% | 6.2% | -3.5% | 8.5% | -0.7% | 2.6% | -3.2% | 12.9% | 3.0% |
| 2023 | 28.6% | -1.9% | -9.7% | 6.0% | -2.8% | 4.5% | 16.7% | -7.7% | 12.3% | -6.0% | -0.9% | 2.5% |
| 2022 | 4.2% | 2.6% | -2.2% | -3.9% | -2.4% | -6.7% | 3.7% | -4.6% | 3.2% | -1.9% | 0.0% | 12.5% |
| 2021 | 9.9% | 7.8% | 1.0% | -2.2% | 8.5% | -6.4% | 1.8% | -5.2% | 8.9% | -9.0% | -3.7% | -1.1% |
| 2020 | 2.6% | -10.7% | -9.4% | -5.6% | 4.2% | 0.8% | -2.4% | 6.6% | 0.7% | -0.7% | 7.5% | -8.9% |
| 2019 | 5.3% | 3.2% | -2.2% | -1.3% | -9.1% | 2.9% | 0.7% | 0.0% | 5.2% | -1.3% | 0.0% | 5.4% |
| 2018 | 4.4% | -1.6% | -2.8% | -1.7% | 7.4% | -7.9% | -3.4% | 1.8% | 2.0% | -5.8% | 3.1% | -9.6% |
| 2017 | -0.5% | 0.0% | 1.9% | -5.9% | 0.0% | 0.0% | 0.0% | -2.8% | 1.4% | 4.7% | 4.5% | -1.6% |