Shimadzu Corporation (SHMZF) stock
SHMZFOTCFiscal year ends December 31Also trades as SHMXY
$23.36+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Shimadzu share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$23.36
0.00% on the day
52-week range
$23.36 – $28.12
-16.9% from the high
Change over 52 weeks
-13.7%
From $27.08 on Oct 17, 2025
Average volume
1
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Oct 12, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Oct 5, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Sep 28, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Sep 21, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Sep 14, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Sep 8, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Aug 31, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Aug 24, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | -4.61% | 100 |
| Aug 17, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Aug 10, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Aug 3, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jul 27, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jul 20, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jul 13, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jul 6, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jun 29, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jun 22, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jun 15, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jun 8, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jun 1, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| May 26, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| May 18, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| May 11, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| May 4, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Apr 27, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Apr 20, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Apr 13, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Apr 6, 2026 | $28.00 | $28.00 | $24.49 | $24.49 | -12.54% | 900 |
| Mar 30, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Mar 23, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Mar 16, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Mar 9, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Mar 2, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Feb 23, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Feb 17, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Feb 9, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Feb 2, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 26, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 20, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 12, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 5, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Dec 29, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Dec 22, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Dec 15, 2025 | $28.12 | $28.12 | $28.00 | $28.00 | -0.43% | 100 |
| Dec 8, 2025 | $28.12 | $28.12 | $28.12 | $28.12 | 0.00% | 0 |
| Dec 1, 2025 | $28.12 | $28.12 | $28.12 | $28.12 | 0.00% | 0 |
| Nov 24, 2025 | $28.12 | $28.12 | $28.12 | $28.12 | 0.00% | 300 |
| Nov 17, 2025 | $26.78 | $28.12 | $26.78 | $28.12 | +5.02% | 1,000 |
| Nov 10, 2025 | $26.78 | $26.78 | $26.78 | $26.78 | 0.00% | 0 |
| Nov 3, 2025 | $27.08 | $27.08 | $26.78 | $26.78 | -1.13% | 970 |
| Oct 27, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Oct 20, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Oct 13, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Oct 6, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Sep 29, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Sep 22, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Sep 15, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Sep 8, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Sep 2, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 725 |
| Aug 25, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Aug 18, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Aug 11, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Aug 4, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jul 28, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jul 21, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jul 14, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jul 7, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jun 30, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jun 23, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jun 16, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jun 9, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jun 2, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| May 27, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| May 19, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| May 12, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| May 5, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Apr 28, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Apr 21, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Apr 14, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Apr 7, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Mar 31, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Mar 24, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Mar 17, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Mar 10, 2025 | $22.52 | $27.08 | $22.52 | $27.08 | +20.25% | 499 |
| Mar 3, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Feb 24, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Feb 18, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Feb 10, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Feb 3, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jan 27, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jan 21, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jan 13, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jan 6, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Dec 30, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Dec 23, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Dec 16, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Dec 9, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Dec 2, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Nov 25, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Nov 18, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Nov 11, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Nov 4, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Oct 28, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Oct 21, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Oct 14, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Oct 7, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Sep 30, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Sep 23, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Sep 16, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Sep 9, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Sep 3, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Aug 26, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Aug 19, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Aug 12, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Aug 5, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jul 29, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jul 22, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jul 15, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jul 8, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jul 1, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jun 24, 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jun 17, 2024 | $24.99 | $24.99 | $22.52 | $22.52 | -9.89% | 175 |
| Jun 10, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Jun 3, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| May 28, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| May 20, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| May 13, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| May 6, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Apr 29, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Apr 22, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Apr 15, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Apr 8, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Apr 1, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Mar 25, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Mar 18, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Mar 11, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Mar 4, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Feb 26, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Feb 20, 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Feb 12, 2024 | $25.46 | $25.46 | $24.99 | $24.99 | -1.85% | 1,000 |
| Feb 5, 2024 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Jan 29, 2024 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Jan 22, 2024 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Jan 16, 2024 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Jan 8, 2024 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Jan 2, 2024 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Dec 26, 2023 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Dec 18, 2023 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Dec 11, 2023 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Dec 4, 2023 | $25.46 | $25.46 | $25.46 | $25.46 | -3.37% | 2,400 |
| Nov 27, 2023 | $26.35 | $26.35 | $26.35 | $26.35 | 0.00% | 0 |
| Nov 20, 2023 | $26.35 | $26.35 | $26.35 | $26.35 | 0.00% | 0 |
| Nov 13, 2023 | $26.35 | $26.35 | $26.35 | $26.35 | 0.00% | 0 |
| Nov 6, 2023 | $23.90 | $26.35 | $23.90 | $26.35 | +10.25% | 2,600 |
| Oct 30, 2023 | $31.05 | $31.05 | $23.90 | $23.90 | -23.01% | 4,496 |
| Oct 23, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Oct 16, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Oct 9, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Oct 2, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Sep 25, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Sep 18, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Sep 11, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Sep 5, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Aug 28, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Aug 21, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Aug 14, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Aug 7, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Jul 31, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Jul 24, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Jul 17, 2023 | $31.05 | $31.05 | $31.05 | $31.05 | +0.44% | 100 |
| Jul 10, 2023 | $30.91 | $30.91 | $30.91 | $30.91 | 0.00% | 0 |
| Jul 3, 2023 | $30.91 | $30.91 | $30.91 | $30.91 | 0.00% | 0 |
| Jun 26, 2023 | $30.91 | $30.91 | $30.91 | $30.91 | 0.00% | 0 |
| Jun 20, 2023 | $30.91 | $30.91 | $30.91 | $30.91 | 0.00% | 0 |
| Jun 12, 2023 | $30.91 | $30.91 | $30.91 | $30.91 | 0.00% | 0 |
| Jun 5, 2023 | $30.91 | $30.91 | $30.91 | $30.91 | 0.00% | 0 |
| May 30, 2023 | $30.91 | $30.91 | $30.91 | $30.91 | +3.64% | 530 |
| May 22, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| May 15, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| May 8, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| May 1, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| Apr 24, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| Apr 17, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| Apr 10, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| Apr 3, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| Mar 27, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| Mar 20, 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| Mar 13, 2023 | $29.45 | $29.83 | $29.45 | $29.83 | +1.27% | 100 |
| Mar 6, 2023 | $29.45 | $29.45 | $29.45 | $29.45 | 0.00% | 0 |
| Feb 27, 2023 | $29.45 | $29.45 | $29.45 | $29.45 | 0.00% | 0 |
| Feb 21, 2023 | $29.45 | $29.45 | $29.45 | $29.45 | 0.00% | 0 |
| Feb 13, 2023 | $29.45 | $29.45 | $29.45 | $29.45 | 0.00% | 0 |
| Feb 6, 2023 | $29.45 | $29.45 | $29.45 | $29.45 | +5.33% | 3,224 |
| Jan 30, 2023 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Jan 23, 2023 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Jan 17, 2023 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Jan 9, 2023 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Jan 3, 2023 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Dec 27, 2022 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Dec 19, 2022 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Dec 12, 2022 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Dec 5, 2022 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Nov 28, 2022 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Nov 21, 2022 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Nov 14, 2022 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Nov 7, 2022 | $33.50 | $33.50 | $27.96 | $27.96 | -16.54% | 109 |
| Oct 31, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Oct 24, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Oct 17, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Oct 10, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Oct 3, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 26, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 19, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 12, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 6, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Aug 29, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Aug 22, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Aug 15, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Aug 8, 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Aug 1, 2022 | $30.30 | $33.50 | $30.30 | $33.50 | +10.56% | 1,300 |
| Jul 25, 2022 | $30.30 | $30.30 | $30.30 | $30.30 | 0.00% | 0 |
| Jul 18, 2022 | $30.30 | $30.30 | $30.30 | $30.30 | 0.00% | 0 |
| Jul 11, 2022 | $30.30 | $30.30 | $30.30 | $30.30 | 0.00% | 0 |
| Jul 5, 2022 | $30.30 | $30.30 | $30.30 | $30.30 | 0.00% | 0 |
| Jun 27, 2022 | $34.25 | $34.25 | $30.30 | $30.30 | -11.53% | 450 |
| Jun 21, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Jun 13, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Jun 6, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| May 31, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| May 23, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| May 16, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| May 9, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| May 2, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Apr 25, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Apr 18, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Apr 11, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Apr 4, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Mar 28, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Mar 21, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Mar 14, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Mar 7, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Feb 28, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Feb 22, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Feb 14, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Feb 7, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Jan 31, 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Jan 24, 2022 | $41.00 | $41.00 | $34.25 | $34.25 | -16.46% | 600 |
| Jan 18, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jan 10, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jan 3, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Dec 27, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Dec 20, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Dec 13, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Dec 6, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Nov 29, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Nov 22, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Nov 15, 2021 | $39.00 | $41.00 | $39.00 | $41.00 | +5.13% | 300 |
| Nov 8, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Nov 1, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Oct 25, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Oct 18, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Oct 11, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Oct 4, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 27, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 20, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 13, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 7, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 30, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 23, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 16, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 9, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 2, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jul 26, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jul 19, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jul 12, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jul 6, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | -0.64% | 100 |
| Jun 28, 2021 | $39.25 | $39.25 | $39.25 | $39.25 | +6.43% | 100 |
| Jun 21, 2021 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| Jun 14, 2021 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| Jun 7, 2021 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| Jun 1, 2021 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| May 24, 2021 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| May 17, 2021 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| May 10, 2021 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| May 3, 2021 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| Apr 26, 2021 | $35.00 | $36.88 | $35.00 | $36.88 | +5.37% | 550 |
| Apr 19, 2021 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Apr 12, 2021 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Apr 5, 2021 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 29, 2021 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 22, 2021 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 15, 2021 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 8, 2021 | $39.05 | $39.05 | $35.00 | $35.00 | -10.37% | 26,400 |
| Mar 1, 2021 | $39.05 | $39.05 | $39.05 | $39.05 | 0.00% | 0 |
| Feb 22, 2021 | $39.05 | $39.05 | $39.05 | $39.05 | 0.00% | 0 |
| Feb 16, 2021 | $39.05 | $39.05 | $39.05 | $39.05 | 0.00% | 0 |
| Feb 8, 2021 | $39.05 | $39.05 | $39.05 | $39.05 | 0.00% | 0 |
| Feb 1, 2021 | $39.05 | $39.05 | $39.05 | $39.05 | 0.00% | 0 |
| Jan 25, 2021 | $39.05 | $39.05 | $39.05 | $39.05 | 0.00% | 0 |
| Jan 19, 2021 | $38.50 | $39.05 | $38.50 | $39.05 | +1.43% | 2,220 |
| Jan 11, 2021 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Jan 4, 2021 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Dec 28, 2020 | $37.75 | $38.50 | $37.75 | $38.50 | +1.99% | 100 |
| Dec 21, 2020 | $28.25 | $37.75 | $28.25 | $37.75 | +33.63% | 109 |
| Dec 14, 2020 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Dec 7, 2020 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Nov 30, 2020 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Nov 23, 2020 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Nov 16, 2020 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Nov 9, 2020 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Nov 2, 2020 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Oct 26, 2020 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Oct 19, 2020 | $28.99 | $28.99 | $28.25 | $28.25 | +10.78% | 2,600 |
| Oct 12, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Oct 5, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Sep 28, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Sep 21, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Sep 14, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Sep 8, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Aug 31, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Aug 24, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Aug 17, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Aug 10, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Aug 3, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jul 27, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jul 20, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jul 13, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jul 6, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 29, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 22, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 15, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 8, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 1, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| May 26, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| May 18, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| May 11, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| May 4, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Apr 27, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Apr 20, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Apr 13, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Apr 6, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Mar 30, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Mar 23, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Mar 16, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Mar 9, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Mar 2, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Feb 24, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Feb 18, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Feb 10, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Feb 3, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jan 27, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jan 21, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jan 13, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jan 6, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Dec 30, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Dec 23, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Dec 16, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Dec 9, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Dec 2, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Nov 25, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Nov 18, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Nov 11, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Nov 4, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Oct 28, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Oct 21, 2019 | $24.50 | $25.50 | $24.50 | $25.50 | +4.08% | 195 |
| Oct 14, 2019 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | 0 |
| Oct 7, 2019 | $24.50 | $24.50 | $24.50 | $24.50 | +3.16% | 100 |
| Sep 30, 2019 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | 0 |
| Sep 23, 2019 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | 0 |
| Sep 16, 2019 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | 0 |
| Sep 9, 2019 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | 0 |
| Sep 3, 2019 | $22.05 | $23.75 | $22.05 | $23.75 | +7.71% | 300 |
| Aug 26, 2019 | $22.05 | $22.05 | $22.05 | $22.05 | 0.00% | 0 |
| Aug 19, 2019 | $22.05 | $22.05 | $22.05 | $22.05 | 0.00% | 0 |
| Aug 12, 2019 | $22.05 | $22.05 | $22.05 | $22.05 | 0.00% | 0 |
| Aug 5, 2019 | $24.70 | $24.70 | $22.05 | $22.05 | -10.73% | 200 |
| Jul 29, 2019 | $24.46 | $24.70 | $24.46 | $24.70 | +0.98% | 200 |
| Jul 22, 2019 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Jul 15, 2019 | $26.70 | $26.70 | $24.46 | $24.46 | -8.39% | 607 |
| Jul 8, 2019 | $26.70 | $26.70 | $26.70 | $26.70 | +1.71% | 100 |
| Jul 1, 2019 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | 0 |
| Jun 24, 2019 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | 0 |
| Jun 17, 2019 | $26.50 | $26.50 | $26.25 | $26.25 | -0.94% | 500 |
| Jun 10, 2019 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 0 |
| Jun 3, 2019 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 0 |
| May 28, 2019 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 0 |
| May 20, 2019 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 0 |
| May 13, 2019 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 0 |
| May 6, 2019 | $27.99 | $27.99 | $26.50 | $26.50 | -5.32% | 100 |
| Apr 29, 2019 | $27.99 | $27.99 | $27.99 | $27.99 | 0.00% | 0 |
| Apr 22, 2019 | $27.99 | $27.99 | $27.99 | $27.99 | 0.00% | 0 |
| Apr 15, 2019 | $27.99 | $27.99 | $27.99 | $27.99 | 0.00% | 0 |
| Apr 8, 2019 | $27.99 | $27.99 | $27.99 | $27.99 | 0.00% | 0 |
| Apr 1, 2019 | $27.99 | $27.99 | $27.99 | $27.99 | 0.00% | 0 |
| Mar 25, 2019 | $27.99 | $27.99 | $27.99 | $27.99 | 0.00% | 0 |
| Mar 18, 2019 | $30.00 | $30.00 | $27.99 | $27.99 | -6.70% | 500 |
| Mar 11, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 4, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 25, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 19, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 11, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 4, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 28, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 22, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 14, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 7, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 31, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 24, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 17, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 10, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 3, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 26, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 19, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 12, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 5, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 29, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 22, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 15, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 8, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 1, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 24, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 17, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 10, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 4, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 27, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 20, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 13, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 6, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 30, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 23, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 16, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 9, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 2, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 25, 2018 | $29.10 | $30.00 | $29.10 | $30.00 | +3.09% | 200 |
| Jun 18, 2018 | $29.10 | $29.10 | $29.10 | $29.10 | 0.00% | 0 |
| Jun 11, 2018 | $29.10 | $29.10 | $29.10 | $29.10 | 0.00% | 0 |
| Jun 4, 2018 | $29.10 | $29.10 | $29.10 | $29.10 | 0.00% | 0 |
| May 29, 2018 | $29.10 | $29.10 | $29.10 | $29.10 | 0.00% | 0 |
| May 21, 2018 | $29.10 | $29.10 | $29.10 | $29.10 | 0.00% | 0 |
| May 14, 2018 | $29.10 | $29.10 | $29.10 | $29.10 | 0.00% | 0 |
| May 7, 2018 | $27.40 | $29.10 | $27.40 | $29.10 | +6.20% | 100 |
| Apr 30, 2018 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| Apr 23, 2018 | $27.80 | $27.80 | $27.40 | $27.40 | -1.44% | 100 |
| Apr 16, 2018 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Apr 9, 2018 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Apr 2, 2018 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Mar 26, 2018 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Mar 19, 2018 | $27.80 | $27.80 | $27.80 | $27.80 | +63.05% | 175 |
| Mar 12, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Mar 5, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 26, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 20, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 12, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 5, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 29, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 22, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 16, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 8, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 2, 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 26, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 18, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 11, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 4, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 27, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 20, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 13, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 6, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Oct 30, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Oct 23, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Oct 16, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Oct 9, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Oct 2, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Sep 25, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Sep 18, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Sep 11, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Sep 5, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Aug 28, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Aug 21, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Aug 14, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Aug 7, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jul 31, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jul 24, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jul 17, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jul 10, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jul 3, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jun 26, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jun 19, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jun 12, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jun 5, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| May 30, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| May 22, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| May 15, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| May 8, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| May 1, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Apr 24, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Apr 17, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Apr 10, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Apr 3, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Mar 27, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Mar 20, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Mar 13, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Mar 6, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 27, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 21, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 13, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 6, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 30, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 23, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 17, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 9, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 3, 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 27, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 19, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 12, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 5, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 28, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 21, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 14, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 7, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | – | 0 |
Seasonality
SHMZF 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 | -1.5% | 0.3% | 7.3% | -0.9% | 0.5% | -0.7% | -1.2% | -0.5% | 1.2% | 1.8% | -2.5% | 3.6% |
| Months up | 1 of 10 | 1 of 10 | 8 of 10 | 1 of 10 | 2 of 10 | 2 of 10 | 1 of 10 | 1 of 10 | 8 of 10 | 2 of 10 | 2 of 9 | 1 of 9 |
| 2026 | 0.0% | 0.0% | 1.0% | -12.5% | 0.0% | 0.0% | 0.0% | -4.6% | 0.7% | 0.0% | ||
| 2025 | 0.0% | 0.0% | 21.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.6% | 0.0% | 3.8% | -0.4% |
| 2024 | 0.0% | -1.8% | 0.9% | 0.0% | 0.0% | -9.9% | 0.0% | 0.0% | 0.7% | 0.0% | 0.0% | 0.0% |
| 2023 | 0.0% | 5.3% | 2.0% | 0.0% | 3.6% | 0.0% | 0.4% | 0.0% | 0.5% | 0.0% | -15.1% | -3.4% |
| 2022 | -16.5% | 0.0% | 0.5% | 0.0% | 0.0% | -5.6% | -6.3% | 10.6% | 0.4% | 0.0% | -16.5% | 0.0% |
| 2021 | 1.4% | 0.0% | -10.4% | 5.4% | 0.0% | 6.4% | -0.6% | 0.0% | 0.3% | 0.0% | 5.1% | 0.0% |
| 2020 | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.4% | 10.8% | 0.0% | 36.3% |
| 2019 | 0.0% | 0.0% | -6.4% | 0.0% | -5.3% | -0.9% | -5.9% | -10.7% | 8.1% | 7.4% | 0.0% | 0.0% |
| 2018 | 0.0% | 0.0% | 63.5% | -1.4% | 6.2% | 3.1% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |