Semtech Corp (SMTC) stock
SMTCNasdaqSemiconductors & Related DevicesFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 26, 2026Score 8/30220% above fair value
$127.38−13.47 (-9.56%)
Close on Oct 30, 2026Market cap $11.89BP/E 84.4Yield –
Price history
Semtech share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$127.38
-9.56% on the day
52-week range
$60.28 – $201.99
-36.9% from the high
Change over 52 weeks
+87.8%
From $67.81 on Oct 30, 2025
Average volume
3.28M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $133.20 | $149.86 | $122.39 | $127.38 | -3.50% | 12,813,007 |
| Oct 19, 2026 | $144.62 | $146.54 | $122.01 | $132.00 | -3.46% | 15,693,798 |
| Oct 12, 2026 | $183.76 | $183.76 | $133.66 | $136.73 | -27.00% | 27,727,280 |
| Oct 5, 2026 | $193.41 | $200.10 | $178.10 | $187.30 | -3.89% | 12,454,171 |
| Sep 28, 2026 | $179.00 | $201.99 | $167.11 | $194.88 | +6.90% | 16,115,652 |
| Sep 21, 2026 | $190.30 | $190.64 | $162.56 | $182.30 | -1.46% | 17,434,365 |
| Sep 14, 2026 | $155.31 | $185.46 | $146.91 | $185.00 | +10.62% | 20,774,498 |
| Sep 8, 2026 | $150.00 | $170.43 | $149.33 | $167.24 | +13.09% | 13,068,690 |
| Aug 31, 2026 | $132.30 | $148.03 | $124.83 | $147.89 | +12.74% | 10,923,745 |
| Aug 24, 2026 | $119.63 | $150.37 | $115.00 | $131.17 | +5.71% | 28,442,758 |
| Aug 17, 2026 | $144.78 | $155.77 | $122.45 | $124.09 | -11.59% | 15,237,838 |
| Aug 10, 2026 | $142.00 | $143.65 | $130.00 | $140.35 | +0.67% | 8,751,641 |
| Aug 3, 2026 | $114.22 | $143.75 | $112.75 | $139.42 | +18.33% | 11,192,673 |
| Jul 27, 2026 | $125.55 | $127.10 | $103.10 | $117.82 | -6.43% | 12,014,315 |
| Jul 20, 2026 | $127.79 | $139.99 | $125.40 | $125.92 | +0.77% | 8,466,742 |
| Jul 13, 2026 | $130.16 | $148.00 | $114.45 | $124.96 | -8.21% | 13,135,123 |
| Jul 6, 2026 | $138.51 | $146.51 | $122.89 | $136.13 | +0.64% | 14,278,519 |
| Jun 29, 2026 | $150.52 | $165.13 | $130.37 | $135.27 | -9.67% | 14,786,268 |
| Jun 22, 2026 | $166.03 | $175.69 | $149.00 | $149.75 | -5.36% | 31,135,862 |
| Jun 15, 2026 | $174.90 | $177.35 | $148.90 | $158.23 | -5.09% | 25,991,296 |
| Jun 8, 2026 | $158.81 | $170.70 | $143.61 | $166.71 | +10.39% | 14,013,766 |
| Jun 1, 2026 | $150.19 | $171.37 | $144.55 | $151.02 | -1.00% | 17,197,943 |
| May 26, 2026 | $160.37 | $172.36 | $151.44 | $152.54 | -2.70% | 25,473,629 |
| May 18, 2026 | $149.13 | $164.48 | $124.86 | $156.78 | +13.91% | 17,952,391 |
| May 11, 2026 | $125.94 | $143.34 | $124.33 | $137.64 | +13.00% | 15,819,781 |
| May 4, 2026 | $108.20 | $127.19 | $105.87 | $121.81 | +12.99% | 10,125,068 |
| Apr 27, 2026 | $108.13 | $109.30 | $92.80 | $107.81 | -1.80% | 13,609,458 |
| Apr 20, 2026 | $107.53 | $113.05 | $100.39 | $109.79 | +1.93% | 12,166,447 |
| Apr 13, 2026 | $85.72 | $110.55 | $85.48 | $107.71 | +26.39% | 14,163,250 |
| Apr 6, 2026 | $82.65 | $92.10 | $80.25 | $85.22 | +3.11% | 10,102,412 |
| Mar 30, 2026 | $78.02 | $83.37 | $69.16 | $82.65 | +14.54% | 11,429,508 |
| Mar 23, 2026 | $76.44 | $81.74 | $71.28 | $72.16 | -1.96% | 15,474,683 |
| Mar 16, 2026 | $86.00 | $89.48 | $70.76 | $73.60 | -13.26% | 22,485,616 |
| Mar 9, 2026 | $80.97 | $88.57 | $78.12 | $84.85 | +3.45% | 6,595,281 |
| Mar 2, 2026 | $87.34 | $96.46 | $81.74 | $82.02 | -9.09% | 8,104,282 |
| Feb 23, 2026 | $85.97 | $93.96 | $85.65 | $90.22 | +3.98% | 7,278,927 |
| Feb 17, 2026 | $85.55 | $89.54 | $83.91 | $86.77 | -0.40% | 3,994,495 |
| Feb 9, 2026 | $85.08 | $92.50 | $84.14 | $87.12 | +0.71% | 7,408,098 |
| Feb 2, 2026 | $78.74 | $90.09 | $76.01 | $86.50 | +8.46% | 10,631,755 |
| Jan 26, 2026 | $79.76 | $85.44 | $77.62 | $79.75 | -0.96% | 6,334,767 |
| Jan 20, 2026 | $75.95 | $83.80 | $75.29 | $80.52 | +3.82% | 5,704,701 |
| Jan 12, 2026 | $76.04 | $81.39 | $70.85 | $77.56 | -0.30% | 7,502,463 |
| Jan 5, 2026 | $76.09 | $78.41 | $71.83 | $77.79 | +3.36% | 6,576,411 |
| Dec 29, 2025 | $74.83 | $76.87 | $71.56 | $75.26 | -1.06% | 3,317,919 |
| Dec 22, 2025 | $74.50 | $76.67 | $73.95 | $76.07 | +4.25% | 2,787,746 |
| Dec 15, 2025 | $74.44 | $75.50 | $66.75 | $72.97 | +0.11% | 9,397,066 |
| Dec 8, 2025 | $79.63 | $81.32 | $72.66 | $72.89 | -8.44% | 7,889,251 |
| Dec 1, 2025 | $72.00 | $80.71 | $68.59 | $79.61 | +7.35% | 8,611,163 |
| Nov 24, 2025 | $64.51 | $75.44 | $61.80 | $74.16 | +16.15% | 13,014,488 |
| Nov 17, 2025 | $64.77 | $69.43 | $60.28 | $63.85 | -2.46% | 8,885,272 |
| Nov 10, 2025 | $74.12 | $76.50 | $62.33 | $65.46 | -8.93% | 10,248,135 |
| Nov 3, 2025 | $68.23 | $71.90 | $64.02 | $71.88 | +5.92% | 7,011,815 |
| Oct 27, 2025 | $69.54 | $72.50 | $67.08 | $67.86 | +0.10% | 7,139,930 |
| Oct 20, 2025 | $68.50 | $70.71 | $63.40 | $67.79 | +0.01% | 6,220,495 |
| Oct 13, 2025 | $68.03 | $70.84 | $65.53 | $67.78 | +3.86% | 5,821,697 |
| Oct 6, 2025 | $72.27 | $73.95 | $65.15 | $65.26 | -9.36% | 12,748,551 |
| Sep 29, 2025 | $63.69 | $74.25 | $61.72 | $72.00 | +14.34% | 11,329,434 |
| Sep 22, 2025 | $61.20 | $63.23 | $57.50 | $62.97 | +3.45% | 5,111,556 |
| Sep 15, 2025 | $60.30 | $63.49 | $59.50 | $60.87 | +0.95% | 9,745,489 |
| Sep 8, 2025 | $61.03 | $63.40 | $59.77 | $60.30 | -0.61% | 6,765,304 |
| Sep 2, 2025 | $55.99 | $61.55 | $55.18 | $60.67 | +4.44% | 5,987,056 |
| Aug 25, 2025 | $51.02 | $61.40 | $50.42 | $58.09 | +13.70% | 18,277,129 |
| Aug 18, 2025 | $49.75 | $52.45 | $46.02 | $51.09 | +2.53% | 7,606,582 |
| Aug 11, 2025 | $50.70 | $53.52 | $47.86 | $49.83 | -2.01% | 8,499,918 |
| Aug 4, 2025 | $50.43 | $52.78 | $49.52 | $50.85 | +1.42% | 7,291,334 |
| Jul 28, 2025 | $53.75 | $55.80 | $47.34 | $50.14 | -5.52% | 8,974,924 |
| Jul 21, 2025 | $53.92 | $54.44 | $50.15 | $53.07 | -1.03% | 7,412,175 |
| Jul 14, 2025 | $47.74 | $54.02 | $46.57 | $53.62 | +11.48% | 9,412,506 |
| Jul 7, 2025 | $44.00 | $48.91 | $42.42 | $48.10 | +7.27% | 13,536,292 |
| Jun 30, 2025 | $45.22 | $45.69 | $42.38 | $44.84 | -0.16% | 7,832,142 |
| Jun 23, 2025 | $41.39 | $45.98 | $40.25 | $44.91 | +7.23% | 11,406,701 |
| Jun 16, 2025 | $40.25 | $42.60 | $39.97 | $41.88 | +7.00% | 7,462,301 |
| Jun 9, 2025 | $38.40 | $42.93 | $38.14 | $39.14 | +3.41% | 11,192,237 |
| Jun 2, 2025 | $37.31 | $39.10 | $36.10 | $37.85 | +1.39% | 9,188,879 |
| May 26, 2025 | $36.66 | $39.09 | $34.59 | $37.33 | +0.13% | 16,376,504 |
| May 19, 2025 | $39.01 | $40.23 | $36.37 | $37.28 | -7.77% | 7,899,850 |
| May 12, 2025 | $37.95 | $40.69 | $37.52 | $40.42 | +15.26% | 8,863,147 |
| May 5, 2025 | $33.25 | $35.84 | $33.06 | $35.07 | +2.75% | 8,694,924 |
| Apr 28, 2025 | $29.71 | $34.38 | $29.29 | $34.13 | +13.65% | 12,726,608 |
| Apr 21, 2025 | $25.23 | $30.67 | $24.05 | $30.03 | +14.44% | 11,607,991 |
| Apr 14, 2025 | $27.68 | $28.31 | $25.40 | $26.24 | -1.35% | 8,786,897 |
| Apr 7, 2025 | $26.01 | $31.10 | $24.72 | $26.60 | -5.03% | 17,926,232 |
| Mar 31, 2025 | $33.79 | $37.36 | $25.17 | $28.01 | -20.09% | 14,889,675 |
| Mar 24, 2025 | $40.39 | $41.49 | $34.62 | $35.05 | -11.53% | 8,797,900 |
| Mar 17, 2025 | $39.94 | $42.34 | $38.01 | $39.62 | +0.05% | 14,952,740 |
| Mar 10, 2025 | $32.60 | $39.78 | $31.03 | $39.60 | +18.21% | 20,109,583 |
| Mar 3, 2025 | $38.71 | $38.90 | $29.98 | $33.50 | -12.28% | 12,876,460 |
| Feb 24, 2025 | $37.01 | $39.70 | $34.25 | $38.19 | +2.94% | 11,146,689 |
| Feb 18, 2025 | $37.47 | $39.86 | $36.25 | $37.10 | -0.75% | 9,757,080 |
| Feb 10, 2025 | $39.99 | $40.30 | $35.91 | $37.38 | -31.43% | 33,901,728 |
| Feb 3, 2025 | $63.24 | $67.85 | $50.57 | $54.51 | -18.59% | 14,554,829 |
| Jan 27, 2025 | $65.50 | $69.12 | $53.25 | $66.96 | -8.30% | 14,601,416 |
| Jan 21, 2025 | $76.23 | $79.52 | $72.96 | $73.02 | -2.64% | 5,709,647 |
| Jan 13, 2025 | $64.01 | $75.75 | $63.15 | $75.00 | +13.38% | 12,423,546 |
| Jan 6, 2025 | $68.00 | $68.80 | $63.59 | $66.15 | +0.03% | 5,095,430 |
| Dec 30, 2024 | $62.02 | $66.31 | $61.14 | $66.13 | +4.42% | 4,453,937 |
| Dec 23, 2024 | $64.20 | $66.28 | $62.00 | $63.33 | -0.35% | 3,168,883 |
| Dec 16, 2024 | $66.05 | $68.87 | $61.73 | $63.55 | -2.46% | 11,008,434 |
| Dec 9, 2024 | $65.30 | $68.96 | $61.29 | $65.15 | -1.47% | 13,403,689 |
| Dec 2, 2024 | $64.61 | $70.27 | $61.34 | $66.12 | +3.25% | 15,205,413 |
| Nov 25, 2024 | $52.37 | $66.64 | $51.50 | $64.04 | +25.84% | 14,662,007 |
| Nov 18, 2024 | $43.78 | $52.25 | $43.78 | $50.89 | +15.40% | 5,608,569 |
| Nov 11, 2024 | $52.81 | $53.22 | $43.30 | $44.10 | -16.51% | 5,710,494 |
| Nov 4, 2024 | $44.40 | $52.98 | $43.07 | $52.82 | +18.59% | 5,622,093 |
| Oct 28, 2024 | $45.56 | $48.15 | $44.02 | $44.54 | -2.05% | 5,530,294 |
| Oct 21, 2024 | $43.88 | $46.19 | $43.04 | $45.47 | +3.62% | 4,421,870 |
| Oct 14, 2024 | $44.39 | $46.77 | $41.94 | $43.88 | -0.27% | 6,855,041 |
| Oct 7, 2024 | $41.27 | $44.61 | $40.63 | $44.00 | +5.57% | 8,132,911 |
| Sep 30, 2024 | $45.57 | $46.69 | $39.44 | $41.68 | -10.08% | 10,272,627 |
| Sep 23, 2024 | $46.12 | $49.53 | $44.30 | $46.35 | +0.76% | 5,999,304 |
| Sep 16, 2024 | $41.00 | $47.49 | $39.56 | $46.00 | +10.50% | 14,015,991 |
| Sep 9, 2024 | $39.50 | $41.79 | $38.69 | $41.63 | +5.50% | 5,493,583 |
| Sep 3, 2024 | $42.80 | $43.38 | $39.15 | $39.46 | -9.95% | 6,840,465 |
| Aug 26, 2024 | $36.89 | $45.21 | $36.02 | $43.82 | +18.72% | 14,868,695 |
| Aug 19, 2024 | $35.94 | $37.21 | $34.83 | $36.91 | +2.81% | 5,313,693 |
| Aug 12, 2024 | $30.28 | $36.58 | $29.45 | $35.90 | +18.68% | 7,647,713 |
| Aug 5, 2024 | $28.00 | $30.41 | $27.25 | $30.25 | -0.79% | 9,256,468 |
| Jul 29, 2024 | $31.62 | $32.68 | $29.26 | $30.49 | -1.61% | 7,949,246 |
| Jul 22, 2024 | $32.44 | $33.89 | $28.64 | $30.99 | -2.12% | 8,979,827 |
| Jul 15, 2024 | $36.28 | $36.92 | $31.34 | $31.66 | -11.71% | 8,267,281 |
| Jul 8, 2024 | $33.28 | $37.47 | $33.16 | $35.86 | +8.60% | 8,335,005 |
| Jul 1, 2024 | $29.93 | $33.62 | $29.44 | $33.02 | +10.51% | 4,477,294 |
| Jun 24, 2024 | $29.86 | $30.62 | $28.29 | $29.88 | -0.86% | 9,492,225 |
| Jun 17, 2024 | $29.53 | $30.85 | $28.88 | $30.14 | +2.07% | 6,133,660 |
| Jun 10, 2024 | $31.31 | $33.15 | $28.89 | $29.53 | -5.29% | 12,942,840 |
| Jun 3, 2024 | $40.33 | $46.86 | $27.52 | $31.18 | -19.83% | 24,944,759 |
| May 28, 2024 | $40.74 | $42.61 | $38.18 | $38.89 | -3.38% | 6,026,347 |
| May 20, 2024 | $40.07 | $41.62 | $38.70 | $40.25 | +0.75% | 4,919,741 |
| May 13, 2024 | $39.60 | $40.82 | $38.51 | $39.95 | +0.91% | 5,081,570 |
| May 6, 2024 | $39.48 | $41.36 | $38.37 | $39.59 | +1.49% | 6,782,734 |
| Apr 29, 2024 | $36.00 | $39.69 | $35.26 | $39.01 | +9.06% | 11,654,335 |
| Apr 22, 2024 | $31.34 | $35.93 | $30.97 | $35.77 | +15.20% | 13,537,567 |
| Apr 15, 2024 | $32.99 | $33.47 | $30.53 | $31.05 | -4.87% | 16,654,496 |
| Apr 8, 2024 | $33.04 | $35.80 | $32.45 | $32.64 | +0.31% | 21,991,086 |
| Apr 1, 2024 | $28.52 | $35.29 | $27.52 | $32.54 | +18.37% | 27,659,665 |
| Mar 25, 2024 | $22.70 | $28.44 | $22.13 | $27.49 | +19.94% | 19,320,022 |
| Mar 18, 2024 | $23.14 | $23.46 | $21.56 | $22.92 | +0.31% | 4,331,985 |
| Mar 11, 2024 | $23.17 | $23.68 | $21.77 | $22.85 | -2.14% | 5,404,327 |
| Mar 4, 2024 | $22.69 | $24.57 | $21.48 | $23.35 | +4.71% | 6,066,980 |
| Feb 26, 2024 | $20.34 | $22.34 | $19.83 | $22.30 | +9.85% | 5,307,836 |
| Feb 20, 2024 | $19.44 | $21.41 | $19.39 | $20.30 | +1.91% | 4,040,324 |
| Feb 12, 2024 | $21.21 | $21.54 | $19.12 | $19.92 | -5.14% | 7,010,470 |
| Feb 5, 2024 | $19.30 | $21.19 | $18.72 | $21.00 | +8.36% | 3,657,443 |
| Jan 29, 2024 | $20.54 | $21.40 | $19.15 | $19.38 | -5.88% | 3,957,324 |
| Jan 22, 2024 | $21.51 | $22.65 | $20.57 | $20.59 | -2.88% | 5,122,587 |
| Jan 16, 2024 | $18.80 | $21.38 | $18.16 | $21.20 | +11.23% | 7,150,812 |
| Jan 8, 2024 | $20.62 | $21.23 | $19.05 | $19.06 | -6.89% | 4,090,125 |
| Jan 2, 2024 | $21.66 | $22.08 | $19.87 | $20.47 | -6.57% | 5,818,720 |
| Dec 26, 2023 | $22.48 | $22.79 | $21.79 | $21.91 | -1.66% | 2,945,418 |
| Dec 18, 2023 | $22.35 | $22.48 | $20.97 | $22.28 | -0.04% | 6,355,596 |
| Dec 11, 2023 | $20.03 | $23.27 | $19.81 | $22.29 | +11.23% | 14,699,938 |
| Dec 4, 2023 | $16.72 | $20.48 | $16.19 | $20.04 | +19.14% | 20,656,520 |
| Nov 27, 2023 | $15.90 | $17.00 | $15.63 | $16.82 | +4.28% | 8,007,616 |
| Nov 20, 2023 | $15.68 | $16.15 | $15.05 | $16.13 | +1.83% | 3,469,846 |
| Nov 13, 2023 | $14.35 | $16.36 | $13.94 | $15.84 | +8.49% | 7,572,614 |
| Nov 6, 2023 | $14.79 | $15.11 | $13.65 | $14.60 | -0.82% | 6,116,503 |
| Oct 30, 2023 | $14.36 | $15.27 | $13.13 | $14.72 | +1.52% | 12,100,084 |
| Oct 23, 2023 | $16.38 | $17.04 | $14.44 | $14.50 | -12.07% | 14,213,979 |
| Oct 16, 2023 | $21.86 | $22.47 | $15.25 | $16.49 | -24.77% | 35,213,550 |
| Oct 9, 2023 | $22.35 | $23.92 | $21.66 | $21.92 | -3.27% | 7,267,448 |
| Oct 2, 2023 | $25.70 | $25.95 | $21.98 | $22.66 | -12.00% | 7,969,678 |
| Sep 25, 2023 | $25.93 | $26.60 | $25.01 | $25.75 | -1.45% | 5,793,723 |
| Sep 18, 2023 | $24.81 | $26.47 | $24.19 | $26.13 | +4.60% | 8,814,127 |
| Sep 11, 2023 | $24.62 | $25.95 | $22.04 | $24.98 | +3.18% | 19,081,256 |
| Sep 5, 2023 | $26.27 | $27.06 | $23.78 | $24.21 | -8.85% | 4,659,264 |
| Aug 28, 2023 | $25.51 | $26.88 | $25.37 | $26.56 | +4.94% | 4,457,117 |
| Aug 21, 2023 | $24.71 | $26.46 | $24.45 | $25.31 | +2.43% | 3,062,475 |
| Aug 14, 2023 | $25.00 | $25.65 | $24.61 | $24.71 | -2.52% | 3,417,176 |
| Aug 7, 2023 | $27.71 | $27.71 | $25.20 | $25.35 | -7.75% | 3,300,387 |
| Jul 31, 2023 | $28.63 | $29.43 | $26.66 | $27.48 | -3.55% | 3,665,398 |
| Jul 24, 2023 | $27.28 | $29.04 | $27.28 | $28.49 | +4.74% | 3,191,772 |
| Jul 17, 2023 | $28.44 | $29.97 | $27.12 | $27.20 | -4.59% | 6,885,659 |
| Jul 10, 2023 | $26.26 | $29.70 | $26.14 | $28.51 | +9.23% | 9,287,900 |
| Jul 3, 2023 | $25.60 | $26.40 | $24.71 | $26.10 | +2.51% | 4,256,503 |
| Jun 26, 2023 | $24.18 | $25.54 | $24.01 | $25.46 | +5.56% | 5,439,215 |
| Jun 20, 2023 | $22.60 | $24.58 | $22.22 | $24.12 | +6.73% | 8,949,369 |
| Jun 12, 2023 | $21.68 | $24.10 | $21.61 | $22.60 | +5.61% | 11,123,198 |
| Jun 5, 2023 | $22.37 | $27.37 | $21.35 | $21.40 | -5.35% | 17,089,862 |
| May 30, 2023 | $22.75 | $22.96 | $21.41 | $22.61 | +0.89% | 5,922,136 |
| May 22, 2023 | $20.90 | $22.65 | $20.42 | $22.41 | +5.66% | 5,944,880 |
| May 15, 2023 | $18.59 | $21.74 | $18.17 | $21.21 | +14.90% | 7,833,035 |
| May 8, 2023 | $18.68 | $19.09 | $18.20 | $18.46 | -1.18% | 4,850,736 |
| May 1, 2023 | $19.44 | $19.53 | $17.82 | $18.68 | -4.16% | 6,176,837 |
| Apr 24, 2023 | $20.61 | $20.98 | $19.32 | $19.49 | -5.85% | 6,675,882 |
| Apr 17, 2023 | $21.52 | $23.11 | $20.52 | $20.70 | -4.39% | 9,396,667 |
| Apr 10, 2023 | $21.17 | $23.28 | $21.07 | $21.65 | +1.17% | 12,689,881 |
| Apr 3, 2023 | $24.11 | $24.12 | $21.07 | $21.40 | -11.35% | 12,326,079 |
| Mar 27, 2023 | $32.09 | $32.44 | $23.56 | $24.14 | -24.18% | 18,079,118 |
| Mar 20, 2023 | $29.37 | $33.15 | $29.37 | $31.84 | +9.34% | 6,251,917 |
| Mar 13, 2023 | $28.88 | $30.41 | $28.75 | $29.12 | -0.72% | 5,585,675 |
| Mar 6, 2023 | $31.77 | $31.99 | $29.25 | $29.33 | -7.42% | 6,485,253 |
| Feb 27, 2023 | $31.10 | $31.73 | $30.28 | $31.68 | +3.80% | 5,317,922 |
| Feb 21, 2023 | $31.29 | $31.80 | $30.23 | $30.52 | -4.24% | 2,340,143 |
| Feb 13, 2023 | $32.27 | $32.96 | $31.45 | $31.87 | -1.36% | 3,688,123 |
| Feb 6, 2023 | $33.46 | $33.89 | $31.98 | $32.31 | -4.94% | 3,082,680 |
| Jan 30, 2023 | $32.62 | $35.18 | $32.27 | $33.99 | +2.53% | 4,383,252 |
| Jan 23, 2023 | $32.74 | $33.68 | $31.97 | $33.15 | +1.91% | 3,247,774 |
| Jan 17, 2023 | $31.24 | $32.72 | $31.01 | $32.53 | +4.13% | 5,139,579 |
| Jan 9, 2023 | $30.75 | $31.27 | $30.19 | $31.24 | +3.00% | 5,306,424 |
| Jan 3, 2023 | $29.23 | $30.71 | $28.64 | $30.33 | +5.72% | 4,281,066 |
| Dec 27, 2022 | $27.38 | $28.90 | $26.71 | $28.69 | +4.44% | 2,796,189 |
| Dec 19, 2022 | $27.56 | $27.71 | $26.47 | $27.47 | -0.83% | 4,410,560 |
| Dec 12, 2022 | $29.08 | $31.63 | $27.22 | $27.70 | -5.56% | 19,662,131 |
| Dec 5, 2022 | $29.87 | $30.25 | $28.26 | $29.33 | -0.10% | 6,153,353 |
| Nov 28, 2022 | $29.12 | $32.17 | $28.65 | $29.36 | -0.84% | 7,482,875 |
| Nov 21, 2022 | $29.15 | $30.48 | $28.64 | $29.61 | +0.41% | 1,855,411 |
| Nov 14, 2022 | $30.58 | $31.31 | $28.66 | $29.49 | -4.19% | 4,149,794 |
| Nov 7, 2022 | $27.86 | $30.98 | $27.02 | $30.78 | +11.89% | 4,619,967 |
| Oct 31, 2022 | $27.60 | $28.58 | $26.31 | $27.51 | -1.54% | 6,018,432 |
| Oct 24, 2022 | $26.80 | $27.98 | $26.18 | $27.94 | +4.72% | 4,567,177 |
| Oct 17, 2022 | $26.28 | $27.59 | $25.57 | $26.68 | +4.02% | 6,058,726 |
| Oct 10, 2022 | $27.28 | $27.71 | $25.29 | $25.65 | -5.80% | 7,417,208 |
| Oct 3, 2022 | $29.88 | $32.03 | $26.87 | $27.23 | -7.41% | 11,621,567 |
| Sep 26, 2022 | $29.95 | $31.06 | $29.21 | $29.41 | -1.47% | 4,288,484 |
| Sep 19, 2022 | $31.03 | $32.17 | $29.19 | $29.85 | -5.69% | 3,767,345 |
| Sep 12, 2022 | $35.03 | $35.68 | $31.12 | $31.65 | -9.10% | 6,002,426 |
| Sep 6, 2022 | $34.60 | $35.24 | $33.43 | $34.82 | +1.34% | 5,758,471 |
| Aug 29, 2022 | $48.54 | $48.94 | $29.52 | $34.36 | -29.86% | 12,897,790 |
| Aug 22, 2022 | $52.14 | $52.65 | $48.75 | $48.99 | -7.83% | 3,390,431 |
| Aug 15, 2022 | $54.79 | $55.14 | $51.89 | $53.15 | -2.32% | 3,218,719 |
| Aug 8, 2022 | $55.31 | $55.95 | $50.77 | $54.41 | -2.39% | 5,659,435 |
| Aug 1, 2022 | $62.00 | $65.51 | $54.40 | $55.74 | -10.57% | 7,485,895 |
| Jul 25, 2022 | $58.16 | $62.49 | $56.88 | $62.33 | +6.97% | 1,679,680 |
| Jul 18, 2022 | $55.92 | $60.15 | $54.23 | $58.27 | +5.81% | 1,606,300 |
| Jul 11, 2022 | $52.92 | $55.11 | $51.46 | $55.07 | +3.42% | 1,656,613 |
| Jul 5, 2022 | $50.58 | $53.41 | $49.91 | $53.25 | +2.46% | 2,207,718 |
| Jun 27, 2022 | $58.18 | $58.18 | $51.21 | $51.97 | -9.37% | 2,069,455 |
| Jun 21, 2022 | $56.13 | $57.54 | $53.78 | $57.34 | +4.79% | 2,523,225 |
| Jun 13, 2022 | $56.66 | $58.35 | $52.92 | $54.72 | -6.97% | 3,238,074 |
| Jun 6, 2022 | $64.24 | $64.24 | $58.21 | $58.82 | -5.95% | 1,684,123 |
| May 31, 2022 | $63.93 | $65.23 | $59.31 | $62.54 | -2.71% | 2,188,925 |
| May 23, 2022 | $60.44 | $64.79 | $57.69 | $64.28 | +6.11% | 1,883,275 |
| May 16, 2022 | $59.71 | $62.28 | $57.89 | $60.58 | +0.15% | 1,481,672 |
| May 9, 2022 | $60.28 | $61.43 | $56.00 | $60.49 | -1.66% | 1,758,663 |
| May 2, 2022 | $59.74 | $65.20 | $59.26 | $61.51 | +3.20% | 2,310,933 |
| Apr 25, 2022 | $59.16 | $61.98 | $58.31 | $59.60 | -0.37% | 2,058,777 |
| Apr 18, 2022 | $61.41 | $64.67 | $59.69 | $59.82 | -3.25% | 2,288,890 |
| Apr 11, 2022 | $60.16 | $64.31 | $59.77 | $61.83 | +1.83% | 1,907,074 |
| Apr 4, 2022 | $67.72 | $69.56 | $60.60 | $60.72 | -10.42% | 2,583,317 |
| Mar 28, 2022 | $69.89 | $73.48 | $66.89 | $67.78 | -3.75% | 2,035,849 |
| Mar 21, 2022 | $70.96 | $72.13 | $68.42 | $70.42 | -0.76% | 1,739,071 |
| Mar 14, 2022 | $61.98 | $71.85 | $60.40 | $70.96 | +14.32% | 2,959,989 |
| Mar 7, 2022 | $65.65 | $66.18 | $61.45 | $62.07 | -4.02% | 2,222,252 |
| Feb 28, 2022 | $69.88 | $71.12 | $63.74 | $64.67 | -8.46% | 1,842,873 |
| Feb 22, 2022 | $68.99 | $70.80 | $64.76 | $70.65 | +1.19% | 1,363,904 |
| Feb 14, 2022 | $68.57 | $72.94 | $67.98 | $69.82 | +2.03% | 1,739,615 |
| Feb 7, 2022 | $70.91 | $74.11 | $68.03 | $68.43 | -3.58% | 2,608,312 |
| Jan 31, 2022 | $67.70 | $73.57 | $67.30 | $70.97 | +4.63% | 2,468,162 |
| Jan 24, 2022 | $71.88 | $75.61 | $64.76 | $67.83 | -7.54% | 3,079,256 |
| Jan 18, 2022 | $78.50 | $79.96 | $73.27 | $73.36 | -8.71% | 1,707,653 |
| Jan 10, 2022 | $79.14 | $84.50 | $77.94 | $80.36 | +0.36% | 1,936,622 |
| Jan 3, 2022 | $89.13 | $92.14 | $79.96 | $80.07 | -9.96% | 1,545,008 |
| Dec 27, 2021 | $86.99 | $90.66 | $86.99 | $88.93 | +2.32% | 865,515 |
| Dec 20, 2021 | $84.61 | $87.73 | $81.26 | $86.91 | +2.50% | 1,053,096 |
| Dec 13, 2021 | $87.20 | $89.17 | $82.03 | $84.79 | -2.77% | 2,480,051 |
| Dec 6, 2021 | $86.57 | $90.87 | $83.22 | $87.21 | +1.48% | 1,923,041 |
| Nov 29, 2021 | $87.91 | $92.15 | $84.51 | $85.94 | +0.69% | 2,946,069 |
| Nov 22, 2021 | $93.36 | $94.92 | $84.58 | $85.35 | -7.22% | 988,422 |
| Nov 15, 2021 | $90.72 | $92.57 | $88.69 | $91.99 | +2.28% | 1,187,625 |
| Nov 8, 2021 | $90.97 | $92.08 | $85.51 | $89.94 | -0.32% | 1,312,873 |
| Nov 1, 2021 | $85.42 | $93.15 | $85.27 | $90.23 | +6.12% | 1,852,421 |
| Oct 25, 2021 | $78.49 | $85.39 | $77.98 | $85.03 | +8.86% | 1,522,494 |
| Oct 18, 2021 | $76.49 | $79.51 | $76.02 | $78.11 | +1.36% | 907,069 |
| Oct 11, 2021 | $77.02 | $79.50 | $73.89 | $77.06 | -0.52% | 1,388,928 |
| Oct 4, 2021 | $78.45 | $79.84 | $76.88 | $77.46 | -1.60% | 1,555,866 |
| Sep 27, 2021 | $80.97 | $81.99 | $75.51 | $78.72 | -3.34% | 1,891,902 |
| Sep 20, 2021 | $76.04 | $82.56 | $75.45 | $81.44 | +4.88% | 2,287,000 |
| Sep 13, 2021 | $75.06 | $79.30 | $73.88 | $77.65 | +4.75% | 3,145,699 |
| Sep 7, 2021 | $77.10 | $78.32 | $74.09 | $74.13 | -5.14% | 1,851,656 |
| Aug 30, 2021 | $70.75 | $79.44 | $68.93 | $78.15 | +11.07% | 4,039,279 |
| Aug 23, 2021 | $64.84 | $70.70 | $64.03 | $70.36 | +10.98% | 1,574,646 |
| Aug 16, 2021 | $65.91 | $66.15 | $61.56 | $63.40 | -4.00% | 1,326,095 |
| Aug 9, 2021 | $64.73 | $66.25 | $62.77 | $66.04 | +2.82% | 1,700,413 |
| Aug 2, 2021 | $62.79 | $64.32 | $61.37 | $64.23 | +3.75% | 1,076,509 |
| Jul 26, 2021 | $61.19 | $62.15 | $57.97 | $61.91 | +1.03% | 1,185,568 |
| Jul 19, 2021 | $59.55 | $62.83 | $58.87 | $61.28 | +0.59% | 1,688,399 |
| Jul 12, 2021 | $65.45 | $66.92 | $60.91 | $60.92 | -6.69% | 1,477,581 |
| Jul 6, 2021 | $67.70 | $67.79 | $62.31 | $65.29 | -3.56% | 1,168,449 |
| Jun 28, 2021 | $66.67 | $69.33 | $66.55 | $67.70 | +2.39% | 1,999,741 |
| Jun 21, 2021 | $63.63 | $67.61 | $62.77 | $66.12 | +4.27% | 3,083,747 |
| Jun 14, 2021 | $66.50 | $67.76 | $63.20 | $63.41 | -4.36% | 1,949,216 |
| Jun 7, 2021 | $66.79 | $68.26 | $65.55 | $66.30 | -1.43% | 1,925,076 |
| Jun 1, 2021 | $63.30 | $67.75 | $61.75 | $67.26 | +6.76% | 3,966,077 |
| May 24, 2021 | $62.39 | $63.99 | $61.76 | $63.00 | +1.69% | 2,687,310 |
| May 17, 2021 | $60.40 | $63.10 | $58.85 | $61.95 | +1.28% | 1,946,959 |
| May 10, 2021 | $63.77 | $63.77 | $58.34 | $61.17 | -4.44% | 2,046,701 |
| May 3, 2021 | $68.56 | $68.64 | $61.76 | $64.01 | -5.51% | 1,573,894 |
| Apr 26, 2021 | $71.62 | $73.36 | $67.18 | $67.74 | -4.93% | 1,169,527 |
| Apr 19, 2021 | $69.18 | $71.78 | $66.52 | $71.25 | +1.12% | 1,432,332 |
| Apr 12, 2021 | $70.01 | $71.90 | $68.61 | $70.46 | -0.10% | 1,245,259 |
| Apr 5, 2021 | $72.18 | $72.34 | $69.37 | $70.53 | -1.30% | 1,175,207 |
| Mar 29, 2021 | $67.23 | $72.00 | $65.27 | $71.46 | +5.06% | 1,359,758 |
| Mar 22, 2021 | $73.99 | $73.99 | $63.56 | $68.02 | -6.33% | 2,538,585 |
| Mar 15, 2021 | $69.07 | $75.37 | $68.16 | $72.62 | +5.29% | 2,849,442 |
| Mar 8, 2021 | $67.99 | $69.79 | $65.74 | $68.97 | +1.43% | 1,846,738 |
| Mar 1, 2021 | $75.36 | $76.38 | $64.36 | $68.00 | -7.24% | 1,734,707 |
| Feb 22, 2021 | $79.08 | $79.55 | $71.16 | $73.31 | -8.40% | 1,314,435 |
| Feb 16, 2021 | $79.77 | $80.12 | $75.19 | $80.03 | +1.45% | 1,070,674 |
| Feb 8, 2021 | $72.43 | $79.00 | $72.41 | $78.89 | +9.66% | 1,196,898 |
| Feb 1, 2021 | $72.10 | $76.12 | $70.30 | $71.94 | +1.40% | 1,782,387 |
| Jan 25, 2021 | $83.11 | $83.94 | $70.93 | $70.95 | -14.33% | 2,075,054 |
| Jan 19, 2021 | $77.94 | $83.27 | $77.94 | $82.82 | +7.11% | 1,577,095 |
| Jan 11, 2021 | $73.93 | $78.60 | $73.52 | $77.32 | +4.08% | 2,110,300 |
| Jan 4, 2021 | $72.94 | $76.35 | $70.20 | $74.29 | +3.05% | 2,887,342 |
| Dec 28, 2020 | $72.66 | $73.02 | $70.04 | $72.09 | +0.52% | 627,274 |
| Dec 21, 2020 | $70.32 | $72.37 | $70.01 | $71.72 | +0.07% | 913,866 |
| Dec 14, 2020 | $70.42 | $73.91 | $70.40 | $71.67 | +2.53% | 2,488,667 |
| Dec 7, 2020 | $70.73 | $72.16 | $67.97 | $69.90 | -3.19% | 1,948,092 |
| Nov 30, 2020 | $69.63 | $72.27 | $66.37 | $72.20 | +4.73% | 2,713,643 |
| Nov 23, 2020 | $69.66 | $69.80 | $67.48 | $68.94 | 0.00% | 1,332,796 |
| Nov 16, 2020 | $66.06 | $70.08 | $65.71 | $68.94 | +5.49% | 1,922,552 |
| Nov 9, 2020 | $66.13 | $68.13 | $63.32 | $65.35 | +3.47% | 1,670,032 |
| Nov 2, 2020 | $55.76 | $63.37 | $53.70 | $63.16 | +15.07% | 1,797,397 |
| Oct 26, 2020 | $56.48 | $56.85 | $52.23 | $54.89 | -3.67% | 1,668,116 |
| Oct 19, 2020 | $56.37 | $57.52 | $55.61 | $56.98 | +1.12% | 1,324,155 |
| Oct 12, 2020 | $58.43 | $58.78 | $55.88 | $56.35 | -2.74% | 1,125,798 |
| Oct 5, 2020 | $52.62 | $58.22 | $52.03 | $57.94 | +11.06% | 1,816,478 |
| Sep 28, 2020 | $52.21 | $54.44 | $51.58 | $52.17 | +1.84% | 1,717,818 |
| Sep 21, 2020 | $51.03 | $51.87 | $49.26 | $51.23 | -1.74% | 2,317,898 |
| Sep 14, 2020 | $56.76 | $57.84 | $51.56 | $52.13 | -6.84% | 4,338,958 |
| Sep 8, 2020 | $55.58 | $56.91 | $54.60 | $55.96 | -2.76% | 2,304,443 |
| Aug 31, 2020 | $58.96 | $60.95 | $55.03 | $57.55 | -3.57% | 3,051,761 |
| Aug 24, 2020 | $61.94 | $63.80 | $56.11 | $59.68 | -2.21% | 3,048,933 |
| Aug 17, 2020 | $63.66 | $63.80 | $60.10 | $61.03 | -3.17% | 2,509,095 |
| Aug 10, 2020 | $59.04 | $64.10 | $59.01 | $63.03 | +7.05% | 2,467,583 |
| Aug 3, 2020 | $56.20 | $59.12 | $56.05 | $58.88 | +5.65% | 1,971,684 |
| Jul 27, 2020 | $52.19 | $55.78 | $52.19 | $55.73 | +7.82% | 1,746,164 |
| Jul 20, 2020 | $52.92 | $54.53 | $51.14 | $51.69 | -2.45% | 1,311,752 |
| Jul 13, 2020 | $54.29 | $55.62 | $51.00 | $52.99 | -1.32% | 1,869,306 |
| Jul 6, 2020 | $53.80 | $54.84 | $52.03 | $53.70 | +2.31% | 1,755,267 |
| Jun 29, 2020 | $51.01 | $52.87 | $49.60 | $52.49 | +4.35% | 1,447,714 |
| Jun 22, 2020 | $50.77 | $52.45 | $49.10 | $50.30 | -0.95% | 2,617,938 |
| Jun 15, 2020 | $49.00 | $53.73 | $48.50 | $50.78 | +0.38% | 3,666,323 |
| Jun 8, 2020 | $56.68 | $57.02 | $49.27 | $50.59 | -10.13% | 2,675,092 |
| Jun 1, 2020 | $52.64 | $58.23 | $51.52 | $56.29 | +5.85% | 3,230,930 |
| May 26, 2020 | $49.01 | $57.00 | $47.87 | $53.18 | +12.86% | 2,952,412 |
| May 18, 2020 | $43.68 | $48.49 | $42.88 | $47.12 | +11.16% | 1,941,748 |
| May 11, 2020 | $45.04 | $46.15 | $40.81 | $42.39 | -7.81% | 1,806,774 |
| May 4, 2020 | $42.17 | $46.03 | $41.37 | $45.98 | +7.73% | 1,759,717 |
| Apr 27, 2020 | $43.70 | $48.22 | $42.08 | $42.68 | -1.16% | 2,017,579 |
| Apr 20, 2020 | $42.11 | $43.30 | $38.83 | $43.18 | +0.70% | 2,079,630 |
| Apr 13, 2020 | $42.98 | $44.93 | $41.80 | $42.88 | -0.95% | 2,067,815 |
| Apr 6, 2020 | $38.27 | $45.47 | $37.76 | $43.29 | +18.09% | 2,622,399 |
| Mar 30, 2020 | $36.94 | $37.75 | $34.62 | $36.66 | +1.44% | 2,733,955 |
| Mar 23, 2020 | $33.82 | $39.76 | $31.97 | $36.14 | +10.02% | 3,730,047 |
| Mar 16, 2020 | $30.79 | $34.98 | $26.03 | $32.85 | -6.17% | 5,781,342 |
| Mar 9, 2020 | $34.03 | $36.83 | $31.06 | $35.01 | -7.31% | 6,109,267 |
| Mar 2, 2020 | $40.03 | $41.98 | $36.75 | $37.77 | -4.36% | 3,413,084 |
| Feb 24, 2020 | $44.78 | $45.32 | $37.27 | $39.49 | -16.26% | 3,428,241 |
| Feb 18, 2020 | $49.95 | $49.97 | $47.13 | $47.16 | -6.47% | 1,860,660 |
| Feb 10, 2020 | $49.56 | $51.97 | $49.43 | $50.42 | +0.90% | 1,386,757 |
| Feb 3, 2020 | $48.67 | $53.05 | $48.28 | $49.97 | +3.69% | 1,806,524 |
| Jan 27, 2020 | $50.96 | $52.24 | $47.90 | $48.19 | -8.24% | 2,157,415 |
| Jan 21, 2020 | $54.48 | $55.30 | $52.41 | $52.52 | -4.46% | 1,256,198 |
| Jan 13, 2020 | $52.89 | $55.26 | $52.53 | $54.97 | +4.31% | 1,588,152 |
| Jan 6, 2020 | $52.10 | $53.59 | $50.07 | $52.70 | -0.55% | 1,698,514 |
| Dec 30, 2019 | $52.18 | $53.86 | $51.43 | $52.99 | +1.71% | 2,082,225 |
| Dec 23, 2019 | $51.82 | $52.67 | $51.37 | $52.10 | +1.15% | 947,345 |
| Dec 16, 2019 | $48.55 | $51.56 | $48.38 | $51.51 | +7.33% | 3,132,597 |
| Dec 9, 2019 | $47.26 | $49.14 | $46.44 | $47.99 | +1.22% | 2,077,268 |
| Dec 2, 2019 | $48.43 | $48.93 | $45.25 | $47.41 | -2.17% | 4,057,892 |
| Nov 25, 2019 | $49.33 | $50.46 | $48.39 | $48.46 | -0.94% | 1,278,897 |
| Nov 18, 2019 | $52.04 | $52.05 | $48.19 | $48.92 | -6.64% | 1,813,095 |
| Nov 11, 2019 | $53.05 | $53.82 | $51.95 | $52.40 | -2.46% | 1,082,093 |
| Nov 4, 2019 | $53.54 | $55.05 | $53.01 | $53.72 | +2.25% | 1,469,778 |
| Oct 28, 2019 | $50.21 | $52.57 | $49.95 | $52.54 | +5.35% | 1,666,225 |
| Oct 21, 2019 | $50.19 | $50.85 | $48.51 | $49.87 | +0.97% | 1,137,087 |
| Oct 14, 2019 | $49.61 | $50.60 | $48.75 | $49.39 | -1.12% | 1,113,885 |
| Oct 7, 2019 | $49.38 | $50.79 | $47.36 | $49.95 | +0.91% | 1,771,829 |
| Sep 30, 2019 | $49.48 | $50.00 | $46.48 | $49.50 | +0.98% | 2,006,599 |
| Sep 23, 2019 | $46.36 | $50.78 | $45.47 | $49.02 | +5.04% | 3,616,548 |
| Sep 16, 2019 | $48.15 | $49.21 | $46.37 | $46.67 | -4.54% | 2,487,995 |
| Sep 9, 2019 | $44.79 | $49.26 | $44.72 | $48.89 | +9.40% | 2,939,627 |
| Sep 3, 2019 | $41.39 | $45.13 | $40.59 | $44.69 | +6.48% | 2,675,388 |
| Aug 26, 2019 | $43.85 | $44.89 | $41.77 | $41.97 | -3.00% | 4,114,760 |
| Aug 19, 2019 | $46.56 | $46.56 | $43.07 | $43.27 | -4.59% | 2,524,434 |
| Aug 12, 2019 | $45.53 | $47.23 | $43.69 | $45.35 | -1.65% | 3,068,388 |
| Aug 5, 2019 | $46.50 | $48.19 | $43.97 | $46.11 | -3.88% | 2,281,588 |
| Jul 29, 2019 | $53.49 | $54.34 | $47.59 | $47.97 | -10.55% | 2,254,253 |
| Jul 22, 2019 | $49.63 | $53.91 | $49.55 | $53.63 | +8.83% | 1,722,207 |
| Jul 15, 2019 | $50.12 | $50.30 | $48.80 | $49.28 | -0.75% | 1,824,278 |
| Jul 8, 2019 | $48.74 | $49.81 | $45.61 | $49.65 | +1.29% | 2,820,916 |
| Jul 1, 2019 | $50.04 | $50.90 | $48.36 | $49.02 | +2.02% | 2,183,917 |
| Jun 24, 2019 | $46.26 | $49.11 | $45.30 | $48.05 | +3.73% | 3,424,782 |
| Jun 17, 2019 | $43.50 | $46.82 | $42.96 | $46.32 | +6.93% | 3,419,323 |
| Jun 10, 2019 | $42.13 | $44.25 | $41.75 | $43.32 | +3.29% | 2,821,493 |
| Jun 3, 2019 | $40.05 | $42.86 | $39.80 | $41.94 | +5.30% | 2,857,963 |
| May 28, 2019 | $44.38 | $44.50 | $39.54 | $39.83 | -9.56% | 4,283,176 |
| May 20, 2019 | $44.08 | $47.62 | $43.29 | $44.04 | -1.45% | 2,414,348 |
| May 13, 2019 | $49.61 | $49.79 | $44.46 | $44.69 | -12.95% | 2,390,440 |
| May 6, 2019 | $52.80 | $53.88 | $49.84 | $51.34 | -5.92% | 1,501,080 |
| Apr 29, 2019 | $53.76 | $54.64 | $52.35 | $54.57 | +1.21% | 1,643,775 |
| Apr 22, 2019 | $53.98 | $56.04 | $52.88 | $53.92 | -0.61% | 1,770,553 |
| Apr 15, 2019 | $53.04 | $55.25 | $52.60 | $54.25 | +2.18% | 1,638,018 |
| Apr 8, 2019 | $52.61 | $53.43 | $50.85 | $53.09 | +0.34% | 15,018,983 |
| Apr 1, 2019 | $51.67 | $55.13 | $51.62 | $52.91 | +3.93% | 3,005,880 |
| Mar 25, 2019 | $52.74 | $53.28 | $49.75 | $50.91 | -3.83% | 2,186,512 |
| Mar 18, 2019 | $54.88 | $56.13 | $52.38 | $52.94 | -3.52% | 3,286,970 |
| Mar 11, 2019 | $52.89 | $55.98 | $51.10 | $54.87 | +4.24% | 5,869,261 |
| Mar 4, 2019 | $56.17 | $56.26 | $51.59 | $52.64 | -5.83% | 2,249,289 |
| Feb 25, 2019 | $56.79 | $57.96 | $54.01 | $55.90 | -0.34% | 1,901,299 |
| Feb 19, 2019 | $52.88 | $56.19 | $52.35 | $56.09 | +5.04% | 1,735,316 |
| Feb 11, 2019 | $49.71 | $53.43 | $48.61 | $53.40 | +7.84% | 2,051,556 |
| Feb 4, 2019 | $48.93 | $51.50 | $48.29 | $49.52 | +1.21% | 1,640,488 |
| Jan 28, 2019 | $48.24 | $49.71 | $46.96 | $48.93 | -1.69% | 1,925,454 |
| Jan 22, 2019 | $51.00 | $51.00 | $46.00 | $49.77 | -2.87% | 2,945,350 |
| Jan 14, 2019 | $51.62 | $53.08 | $50.51 | $51.24 | -1.91% | 3,503,350 |
| Jan 7, 2019 | $45.81 | $53.09 | $45.58 | $52.24 | +14.04% | 3,234,475 |
| Dec 31, 2018 | $45.73 | $46.54 | $43.10 | $45.81 | +1.30% | 1,490,127 |
| Dec 24, 2018 | $41.51 | $46.21 | $41.28 | $45.22 | +7.67% | 1,192,951 |
| Dec 17, 2018 | $46.71 | $47.24 | $41.73 | $42.00 | -10.29% | 3,217,576 |
| Dec 10, 2018 | $46.90 | $49.73 | $46.47 | $46.82 | +0.11% | 2,435,739 |
| Dec 3, 2018 | $54.20 | $54.20 | $46.52 | $46.77 | -12.32% | 2,801,480 |
| Nov 26, 2018 | $45.21 | $53.67 | $44.15 | $53.34 | +19.36% | 3,650,510 |
| Nov 19, 2018 | $46.75 | $47.42 | $42.59 | $44.69 | -4.87% | 1,716,710 |
| Nov 12, 2018 | $46.20 | $49.04 | $44.41 | $46.98 | +0.53% | 2,426,022 |
| Nov 5, 2018 | $47.68 | $49.65 | $46.08 | $46.73 | -1.37% | 1,833,000 |
| Oct 29, 2018 | $44.37 | $47.60 | $42.45 | $47.38 | +7.85% | 2,200,999 |
| Oct 22, 2018 | $48.91 | $49.16 | $41.90 | $43.93 | -9.61% | 2,610,924 |
| Oct 15, 2018 | $49.51 | $51.72 | $48.44 | $48.60 | -1.82% | 1,685,886 |
| Oct 8, 2018 | $51.95 | $52.45 | $48.03 | $49.50 | -5.25% | 2,674,303 |
| Oct 1, 2018 | $55.76 | $56.39 | $51.71 | $52.24 | -6.04% | 2,276,068 |
| Sep 24, 2018 | $57.20 | $58.65 | $54.95 | $55.60 | -2.97% | 2,134,871 |
| Sep 17, 2018 | $59.30 | $60.55 | $57.05 | $57.30 | -3.70% | 3,272,779 |
| Sep 10, 2018 | $57.50 | $59.65 | $56.50 | $59.50 | +4.85% | 2,134,006 |
| Sep 4, 2018 | $57.15 | $59.85 | $56.10 | $56.75 | -5.02% | 2,737,223 |
| Aug 27, 2018 | $51.25 | $60.05 | $49.40 | $59.75 | +18.43% | 6,914,291 |
| Aug 20, 2018 | $48.55 | $51.20 | $47.85 | $50.45 | +3.91% | 1,909,016 |
| Aug 13, 2018 | $50.00 | $50.55 | $47.55 | $48.55 | -2.71% | 1,722,653 |
| Aug 6, 2018 | $47.90 | $51.95 | $47.40 | $49.90 | +4.39% | 1,356,190 |
| Jul 30, 2018 | $48.65 | $49.03 | $46.50 | $47.80 | -1.95% | 1,326,019 |
| Jul 23, 2018 | $50.75 | $51.30 | $48.05 | $48.75 | -4.41% | 1,583,554 |
| Jul 16, 2018 | $50.10 | $51.55 | $49.60 | $51.00 | +1.69% | 1,119,129 |
| Jul 9, 2018 | $49.20 | $50.55 | $48.40 | $50.15 | +2.24% | 1,936,106 |
| Jul 2, 2018 | $46.80 | $49.20 | $46.55 | $49.05 | +4.25% | 1,306,258 |
| Jun 25, 2018 | $49.15 | $49.70 | $46.40 | $47.05 | -5.43% | 3,139,010 |
| Jun 18, 2018 | $50.30 | $51.90 | $48.40 | $49.75 | -1.87% | 2,773,629 |
| Jun 11, 2018 | $49.95 | $51.15 | $49.70 | $50.70 | +1.81% | 1,840,382 |
| Jun 4, 2018 | $49.35 | $51.40 | $48.90 | $49.80 | +0.91% | 2,348,192 |
| May 29, 2018 | $44.90 | $49.45 | $44.40 | $49.35 | +9.30% | 3,424,431 |
| May 21, 2018 | $43.95 | $45.45 | $43.15 | $45.15 | +3.91% | 1,661,799 |
| May 14, 2018 | $43.25 | $44.50 | $41.71 | $43.45 | +1.28% | 1,868,476 |
| May 7, 2018 | $41.65 | $44.10 | $41.45 | $42.90 | +3.37% | 1,601,456 |
| Apr 30, 2018 | $40.20 | $41.65 | $38.95 | $41.50 | +3.88% | 1,975,191 |
| Apr 23, 2018 | $42.90 | $43.15 | $39.65 | $39.95 | -6.55% | 2,662,415 |
| Apr 16, 2018 | $43.50 | $44.55 | $42.10 | $42.75 | -1.16% | 2,480,171 |
| Apr 9, 2018 | $41.30 | $44.85 | $40.50 | $43.25 | +5.75% | 6,094,672 |
| Apr 2, 2018 | $38.05 | $41.20 | $37.60 | $40.90 | +4.74% | 4,910,301 |
| Mar 26, 2018 | $39.95 | $41.35 | $38.30 | $39.05 | -0.64% | 2,250,147 |
| Mar 19, 2018 | $40.60 | $41.80 | $39.15 | $39.30 | -4.03% | 4,104,149 |
| Mar 12, 2018 | $34.70 | $41.05 | $34.65 | $40.95 | +18.35% | 7,634,082 |
| Mar 5, 2018 | $33.45 | $35.40 | $33.40 | $34.60 | +3.13% | 2,485,289 |
| Feb 26, 2018 | $34.10 | $35.45 | $32.35 | $33.55 | -1.47% | 1,980,128 |
| Feb 20, 2018 | $32.70 | $34.70 | $32.35 | $34.05 | +3.65% | 1,918,643 |
| Feb 12, 2018 | $32.95 | $33.65 | $31.98 | $32.85 | +0.15% | 3,118,950 |
| Feb 5, 2018 | $35.10 | $35.85 | $31.30 | $32.80 | -7.34% | 4,630,871 |
| Jan 29, 2018 | $36.40 | $36.90 | $34.59 | $35.40 | -2.88% | 2,098,732 |
| Jan 22, 2018 | $37.90 | $38.45 | $36.08 | $36.45 | -3.70% | 2,122,304 |
| Jan 16, 2018 | $39.00 | $39.40 | $37.45 | $37.85 | -2.45% | 2,829,175 |
| Jan 8, 2018 | $35.50 | $39.15 | $35.20 | $38.80 | +8.99% | 3,381,169 |
| Jan 2, 2018 | $34.45 | $36.50 | $34.20 | $35.60 | +4.09% | 1,488,087 |
| Dec 26, 2017 | $33.60 | $34.70 | $33.30 | $34.20 | +0.59% | 1,404,659 |
| Dec 18, 2017 | $34.60 | $35.55 | $33.45 | $34.00 | -1.16% | 2,449,585 |
| Dec 11, 2017 | $34.10 | $34.90 | $33.10 | $34.40 | +1.18% | 3,532,761 |
| Dec 4, 2017 | $34.60 | $34.78 | $32.40 | $34.00 | -0.15% | 3,446,985 |
| Nov 27, 2017 | $40.30 | $40.30 | $32.95 | $34.05 | -16.24% | 6,163,091 |
| Nov 20, 2017 | $38.85 | $40.65 | $36.85 | $40.65 | +5.17% | 1,587,509 |
| Nov 13, 2017 | $39.05 | $39.40 | $37.15 | $38.65 | -1.47% | 1,919,991 |
| Nov 6, 2017 | $38.85 | $40.73 | $37.95 | $39.23 | +2.55% | 2,214,277 |
| Oct 30, 2017 | $40.30 | $41.95 | $38.10 | $38.25 | -5.20% | 2,421,813 |
| Oct 23, 2017 | $38.35 | $40.60 | $37.75 | $40.35 | +5.22% | 1,739,599 |
| Oct 16, 2017 | $39.60 | $40.25 | $37.65 | $38.35 | -2.79% | 1,623,247 |
| Oct 9, 2017 | $38.30 | $40.75 | $38.15 | $39.45 | +3.00% | 2,494,424 |
| Oct 2, 2017 | $37.60 | $38.45 | $37.05 | $38.30 | +2.00% | 1,773,157 |
| Sep 25, 2017 | $35.15 | $37.65 | $34.81 | $37.55 | +6.07% | 1,875,462 |
| Sep 18, 2017 | $35.90 | $36.20 | $34.90 | $35.40 | -0.98% | 2,121,150 |
| Sep 11, 2017 | $36.10 | $36.72 | $35.30 | $35.75 | -0.42% | 2,278,848 |
| Sep 5, 2017 | $36.70 | $37.80 | $35.85 | $35.90 | -3.10% | 2,176,902 |
| Aug 28, 2017 | $37.55 | $39.15 | $35.98 | $37.05 | -1.07% | 4,402,092 |
| Aug 21, 2017 | $35.75 | $38.55 | $35.35 | $37.45 | +4.61% | 2,355,381 |
| Aug 14, 2017 | $38.70 | $39.00 | $35.80 | $35.80 | -6.28% | 2,285,618 |
| Aug 7, 2017 | $38.45 | $39.50 | $37.55 | $38.20 | -0.52% | 2,160,187 |
| Jul 31, 2017 | $39.80 | $40.40 | $37.60 | $38.40 | -3.40% | 1,815,991 |
| Jul 24, 2017 | $39.80 | $41.15 | $39.10 | $39.75 | 0.00% | 2,426,707 |
| Jul 17, 2017 | $37.35 | $40.25 | $36.50 | $39.75 | +6.43% | 2,248,419 |
| Jul 10, 2017 | $36.00 | $37.70 | $35.65 | $37.35 | +3.75% | 2,558,886 |
| Jul 3, 2017 | $36.05 | $36.10 | $34.10 | $36.00 | +0.70% | 1,549,959 |
| Jun 26, 2017 | $36.00 | $36.35 | $34.60 | $35.75 | -0.14% | 2,504,412 |
| Jun 19, 2017 | $36.05 | $36.65 | $35.10 | $35.80 | +0.28% | 1,988,728 |
| Jun 12, 2017 | $35.05 | $36.70 | $34.10 | $35.70 | +0.71% | 3,364,923 |
| Jun 5, 2017 | $36.85 | $37.75 | $35.15 | $35.45 | -4.32% | 2,336,613 |
| May 30, 2017 | $37.05 | $38.40 | $35.30 | $37.05 | -0.13% | 3,956,082 |
| May 22, 2017 | $35.35 | $37.15 | $35.25 | $37.10 | +5.25% | 1,109,978 |
| May 15, 2017 | $35.75 | $37.00 | $34.50 | $35.25 | -0.84% | 1,814,228 |
| May 8, 2017 | $34.10 | $35.90 | $33.65 | $35.55 | +4.41% | 1,688,771 |
| May 1, 2017 | $34.15 | $35.00 | $33.45 | $34.05 | -0.29% | 1,878,525 |
| Apr 24, 2017 | $34.00 | $35.75 | $33.63 | $34.15 | +1.79% | 3,243,641 |
| Apr 17, 2017 | $31.85 | $33.95 | $31.80 | $33.55 | +6.17% | 2,103,531 |
| Apr 10, 2017 | $33.45 | $33.63 | $31.50 | $31.60 | -5.53% | 1,922,408 |
| Apr 3, 2017 | $33.95 | $34.05 | $32.20 | $33.45 | -1.04% | 2,808,919 |
| Mar 27, 2017 | $33.90 | $34.53 | $33.40 | $33.80 | -1.60% | 1,863,427 |
| Mar 20, 2017 | $34.50 | $35.00 | $33.23 | $34.35 | -0.58% | 2,489,280 |
| Mar 13, 2017 | $34.30 | $34.80 | $33.55 | $34.55 | +0.58% | 2,720,869 |
| Mar 6, 2017 | $33.50 | $37.35 | $33.05 | $34.35 | +2.23% | 5,342,754 |
| Feb 27, 2017 | $34.35 | $34.55 | $33.30 | $33.60 | -2.33% | 2,245,590 |
| Feb 21, 2017 | $35.05 | $36.15 | $33.98 | $34.40 | -1.43% | 1,439,105 |
| Feb 13, 2017 | $34.00 | $35.15 | $33.20 | $34.90 | +3.87% | 1,672,229 |
| Feb 6, 2017 | $34.20 | $34.70 | $33.08 | $33.60 | -2.18% | 1,722,844 |
| Jan 30, 2017 | $33.50 | $34.40 | $32.48 | $34.35 | +1.93% | 1,837,000 |
| Jan 23, 2017 | $32.00 | $33.90 | $31.85 | $33.70 | +4.66% | 2,119,833 |
| Jan 17, 2017 | $33.00 | $33.30 | $32.05 | $32.20 | -2.13% | 1,790,680 |
| Jan 9, 2017 | $31.70 | $33.15 | $31.40 | $32.90 | +3.46% | 1,711,969 |
| Jan 3, 2017 | $31.80 | $32.25 | $31.00 | $31.80 | +0.79% | 1,435,678 |
| Dec 27, 2016 | $32.15 | $32.70 | $31.20 | $31.55 | -2.17% | 1,502,667 |
| Dec 19, 2016 | $32.25 | $33.20 | $31.40 | $32.25 | +0.16% | 2,330,358 |
| Dec 12, 2016 | $31.85 | $33.25 | $30.60 | $32.20 | +0.94% | 2,654,288 |
| Dec 5, 2016 | $30.00 | $32.75 | $30.00 | $31.90 | +5.28% | 3,112,940 |
| Nov 28, 2016 | $28.40 | $31.85 | $27.55 | $30.30 | +7.07% | 4,950,706 |
| Nov 21, 2016 | $27.80 | $28.45 | $27.10 | $28.30 | +1.98% | 1,178,880 |
| Nov 14, 2016 | $26.45 | $27.75 | $25.80 | $27.75 | – | 2,844,215 |
Seasonality
SMTC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | -3.8% | -1.8% | 5.7% | 10.7% | 2.6% | 3.9% | 4.7% | 3.4% | -8.2% | 11.5% | 3.3% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.2% | 13.1% | -14.8% | 36.6% | 45.2% | 6.1% | -27.2% | 12.9% | 34.1% | -28.6% | ||
| 2025 | 8.3% | -43.0% | -9.9% | -9.2% | 19.5% | 20.9% | 13.2% | 13.7% | 23.0% | -5.0% | 9.3% | -0.6% |
| 2024 | -9.4% | 6.9% | 29.7% | 36.8% | 3.4% | -23.2% | 6.2% | 38.1% | 4.2% | -3.2% | 44.9% | -3.4% |
| 2023 | 15.1% | -6.7% | -21.6% | -19.3% | 11.5% | 17.1% | 14.7% | -10.4% | -1.5% | -45.8% | 17.3% | 33.8% |
| 2022 | -20.0% | -2.4% | -0.1% | -14.0% | 7.5% | -14.2% | 13.4% | -25.9% | -36.3% | -5.8% | 11.0% | -6.7% |
| 2021 | -1.6% | 3.3% | -5.9% | -1.8% | -7.0% | 9.2% | -10.0% | 12.9% | 11.5% | 9.1% | 0.8% | 3.8% |
| 2020 | -8.9% | -18.1% | -5.0% | 20.6% | 17.6% | -1.8% | 6.7% | 5.2% | -9.7% | 3.6% | 22.9% | 6.8% |
| 2019 | 5.9% | 13.3% | -7.5% | 5.8% | -26.1% | 20.6% | 10.0% | -20.6% | 15.8% | 3.8% | -4.0% | 9.2% |
| 2018 | 4.7% | -6.0% | 16.0% | 0.6% | 23.2% | -2.8% | 0.9% | 25.9% | -6.9% | -19.2% | 18.7% | -14.0% |
| 2017 | 4.4% | 1.5% | 1.0% | 1.0% | 11.9% | -6.4% | 10.8% | -5.1% | -0.1% | 9.3% | -17.1% | 0.4% |