Ameris Bancorp (ABCB) stock
ABCBNYSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/3019% above fair value
$82.42−0.37 (-0.45%)
Close on Oct 30, 2026Market cap $5.53BP/E 14.9Yield 0.97%
Price history
Ameris Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.42
-0.45% on the day
52-week range
$69.58 – $93.22
-11.6% from the high
Change over 52 weeks
+15.0%
From $71.67 on Oct 30, 2025
Average volume
455,867
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $82.40 | $83.63 | $81.21 | $82.42 | -0.25% | 1,964,194 |
| Oct 19, 2026 | $79.58 | $83.31 | $79.03 | $82.63 | +3.65% | 2,696,693 |
| Oct 12, 2026 | $79.01 | $80.80 | $77.17 | $79.72 | +0.89% | 2,334,308 |
| Oct 5, 2026 | $81.22 | $81.65 | $78.25 | $79.02 | -2.97% | 2,025,924 |
| Sep 28, 2026 | $82.36 | $82.44 | $78.21 | $81.44 | -1.03% | 2,421,686 |
| Sep 21, 2026 | $83.97 | $84.12 | $81.26 | $82.29 | -1.45% | 2,400,954 |
| Sep 14, 2026 | $84.43 | $85.49 | $82.03 | $83.50 | -1.37% | 3,780,207 |
| Sep 8, 2026 | $85.61 | $85.76 | $83.46 | $84.66 | -1.62% | 1,421,341 |
| Aug 31, 2026 | $85.52 | $86.62 | $83.20 | $86.05 | +0.54% | 1,539,764 |
| Aug 24, 2026 | $86.13 | $87.19 | $84.56 | $85.59 | -0.71% | 1,490,513 |
| Aug 17, 2026 | $89.35 | $90.17 | $85.71 | $86.20 | -3.98% | 1,696,717 |
| Aug 10, 2026 | $87.44 | $90.13 | $86.71 | $89.77 | +2.33% | 1,232,500 |
| Aug 3, 2026 | $87.01 | $90.07 | $86.46 | $87.73 | +0.60% | 1,719,016 |
| Jul 27, 2026 | $87.78 | $88.60 | $85.95 | $87.21 | -0.59% | 2,787,775 |
| Jul 20, 2026 | $91.77 | $92.40 | $85.00 | $87.73 | -4.96% | 3,157,527 |
| Jul 13, 2026 | $89.38 | $93.22 | $89.11 | $92.31 | +2.10% | 2,164,859 |
| Jul 6, 2026 | $89.82 | $91.88 | $87.74 | $90.41 | +0.32% | 1,727,312 |
| Jun 29, 2026 | $90.60 | $92.44 | $89.08 | $90.12 | -0.97% | 2,151,852 |
| Jun 22, 2026 | $87.26 | $91.41 | $87.01 | $91.00 | +3.89% | 4,310,602 |
| Jun 15, 2026 | $89.18 | $90.00 | $84.97 | $87.59 | -1.53% | 3,894,676 |
| Jun 8, 2026 | $85.63 | $89.22 | $85.30 | $88.95 | +4.07% | 2,243,264 |
| Jun 1, 2026 | $83.93 | $86.00 | $82.46 | $85.47 | +1.38% | 2,115,599 |
| May 26, 2026 | $84.72 | $86.16 | $83.86 | $84.31 | -0.45% | 1,593,439 |
| May 18, 2026 | $82.84 | $85.10 | $81.99 | $84.69 | +2.58% | 1,785,836 |
| May 11, 2026 | $86.97 | $87.08 | $81.94 | $82.56 | -4.58% | 1,897,034 |
| May 4, 2026 | $84.94 | $87.99 | $84.50 | $86.52 | +1.12% | 1,664,347 |
| Apr 27, 2026 | $85.29 | $86.44 | $83.75 | $85.56 | +0.79% | 2,227,081 |
| Apr 20, 2026 | $84.88 | $86.31 | $83.55 | $84.89 | -0.46% | 3,925,099 |
| Apr 13, 2026 | $82.30 | $86.30 | $81.62 | $85.28 | +2.92% | 2,912,138 |
| Apr 6, 2026 | $78.31 | $84.03 | $77.90 | $82.86 | +5.69% | 2,448,181 |
| Mar 30, 2026 | $76.40 | $79.33 | $75.75 | $78.40 | +3.31% | 1,993,721 |
| Mar 23, 2026 | $76.04 | $77.76 | $74.73 | $75.89 | +1.88% | 2,606,583 |
| Mar 16, 2026 | $75.98 | $76.39 | $73.20 | $74.49 | -0.92% | 3,662,208 |
| Mar 9, 2026 | $75.15 | $77.94 | $73.57 | $75.18 | -1.96% | 3,115,660 |
| Mar 2, 2026 | $76.09 | $80.00 | $75.15 | $76.68 | -1.26% | 3,077,330 |
| Feb 23, 2026 | $83.84 | $83.97 | $77.15 | $77.66 | -7.25% | 3,455,617 |
| Feb 17, 2026 | $84.47 | $85.59 | $81.69 | $83.73 | -0.35% | 1,386,635 |
| Feb 9, 2026 | $85.29 | $87.98 | $82.09 | $84.02 | -2.23% | 2,295,247 |
| Feb 2, 2026 | $81.26 | $86.35 | $79.37 | $85.94 | +6.60% | 3,319,667 |
| Jan 26, 2026 | $80.42 | $82.66 | $73.78 | $80.62 | +0.22% | 2,808,407 |
| Jan 20, 2026 | $78.65 | $83.64 | $78.36 | $80.44 | +0.60% | 2,543,655 |
| Jan 12, 2026 | $78.36 | $81.61 | $77.71 | $79.96 | +1.05% | 2,521,731 |
| Jan 5, 2026 | $73.84 | $79.56 | $73.38 | $79.13 | +6.96% | 1,930,513 |
| Dec 29, 2025 | $76.36 | $76.50 | $73.32 | $73.98 | -2.66% | 1,623,082 |
| Dec 22, 2025 | $77.59 | $78.28 | $75.79 | $76.00 | -1.99% | 1,305,353 |
| Dec 15, 2025 | $78.74 | $78.99 | $76.79 | $77.54 | -0.53% | 3,406,567 |
| Dec 8, 2025 | $76.69 | $78.87 | $75.76 | $77.95 | +1.83% | 2,296,712 |
| Dec 1, 2025 | $75.26 | $77.63 | $75.26 | $76.55 | +1.04% | 1,719,898 |
| Nov 24, 2025 | $73.95 | $77.15 | $73.28 | $75.76 | +2.12% | 1,535,294 |
| Nov 17, 2025 | $72.82 | $74.92 | $69.58 | $74.19 | +1.78% | 2,380,862 |
| Nov 10, 2025 | $73.80 | $76.06 | $71.38 | $72.89 | -1.07% | 2,049,393 |
| Nov 3, 2025 | $71.66 | $73.68 | $70.65 | $73.68 | +2.88% | 2,138,487 |
| Oct 27, 2025 | $74.75 | $75.19 | $70.55 | $71.62 | -3.24% | 3,218,909 |
| Oct 20, 2025 | $71.09 | $74.33 | $70.95 | $74.02 | +4.53% | 1,810,107 |
| Oct 13, 2025 | $72.02 | $76.00 | $68.80 | $70.81 | -0.49% | 2,220,813 |
| Oct 6, 2025 | $74.54 | $76.03 | $71.08 | $71.16 | -3.56% | 2,302,869 |
| Sep 29, 2025 | $74.91 | $74.91 | $72.15 | $73.79 | -1.43% | 1,778,098 |
| Sep 22, 2025 | $75.35 | $76.52 | $74.20 | $74.86 | -1.38% | 1,988,098 |
| Sep 15, 2025 | $74.43 | $76.58 | $72.90 | $75.91 | +2.06% | 3,219,747 |
| Sep 8, 2025 | $74.14 | $74.90 | $72.87 | $74.38 | +0.47% | 1,972,312 |
| Sep 2, 2025 | $72.20 | $75.46 | $71.98 | $74.03 | +1.02% | 1,198,227 |
| Aug 25, 2025 | $71.75 | $74.38 | $71.64 | $73.28 | +1.72% | 1,821,662 |
| Aug 18, 2025 | $69.78 | $72.62 | $68.92 | $72.04 | +2.96% | 2,198,534 |
| Aug 11, 2025 | $67.24 | $71.86 | $66.69 | $69.97 | +4.28% | 1,968,683 |
| Aug 4, 2025 | $66.14 | $67.58 | $65.48 | $67.10 | +1.81% | 2,120,479 |
| Jul 28, 2025 | $66.10 | $70.43 | $65.43 | $65.91 | -0.77% | 4,318,541 |
| Jul 21, 2025 | $67.45 | $67.85 | $64.64 | $66.42 | -1.37% | 2,066,277 |
| Jul 14, 2025 | $67.30 | $68.37 | $65.13 | $67.34 | -0.16% | 1,494,593 |
| Jul 7, 2025 | $67.40 | $68.44 | $66.47 | $67.45 | -0.43% | 1,765,563 |
| Jun 30, 2025 | $65.13 | $68.18 | $64.30 | $67.74 | +4.34% | 1,374,292 |
| Jun 23, 2025 | $60.58 | $65.20 | $60.54 | $64.92 | +6.58% | 2,062,514 |
| Jun 16, 2025 | $61.39 | $61.54 | $59.54 | $60.91 | +0.31% | 1,548,241 |
| Jun 9, 2025 | $62.18 | $63.66 | $60.46 | $60.72 | -2.17% | 1,347,925 |
| Jun 2, 2025 | $61.14 | $62.15 | $60.22 | $62.07 | +0.98% | 1,292,730 |
| May 26, 2025 | $59.85 | $62.80 | $59.85 | $61.47 | +0.41% | 1,601,322 |
| May 19, 2025 | $62.58 | $63.38 | $59.85 | $61.22 | -3.51% | 1,780,957 |
| May 12, 2025 | $63.27 | $63.97 | $62.48 | $63.45 | +5.12% | 1,768,637 |
| May 5, 2025 | $59.65 | $61.13 | $58.91 | $60.36 | -0.20% | 1,439,819 |
| Apr 28, 2025 | $55.96 | $60.92 | $55.83 | $60.48 | +7.96% | 3,762,264 |
| Apr 21, 2025 | $52.82 | $56.92 | $52.03 | $56.02 | +5.30% | 2,236,177 |
| Apr 14, 2025 | $52.28 | $53.77 | $50.51 | $53.20 | +3.48% | 1,854,461 |
| Apr 7, 2025 | $49.11 | $55.40 | $48.92 | $51.41 | +1.18% | 3,092,046 |
| Mar 31, 2025 | $56.23 | $57.91 | $48.27 | $50.81 | -11.00% | 2,571,345 |
| Mar 24, 2025 | $58.77 | $60.34 | $56.74 | $57.09 | -1.19% | 1,717,794 |
| Mar 17, 2025 | $56.94 | $58.69 | $56.61 | $57.78 | +0.78% | 3,253,325 |
| Mar 10, 2025 | $57.65 | $58.27 | $55.32 | $57.33 | -2.47% | 2,799,358 |
| Mar 3, 2025 | $64.65 | $65.64 | $57.81 | $58.78 | -8.98% | 2,661,210 |
| Feb 24, 2025 | $63.90 | $64.67 | $62.13 | $64.58 | +1.76% | 1,765,197 |
| Feb 18, 2025 | $66.03 | $66.67 | $63.24 | $63.46 | -4.12% | 1,093,108 |
| Feb 10, 2025 | $68.06 | $68.64 | $65.97 | $66.19 | -2.95% | 1,389,447 |
| Feb 3, 2025 | $64.40 | $68.85 | $62.40 | $68.20 | +3.88% | 2,425,407 |
| Jan 27, 2025 | $64.91 | $67.27 | $64.35 | $65.65 | +1.93% | 2,113,001 |
| Jan 21, 2025 | $65.36 | $66.42 | $63.76 | $64.41 | -0.65% | 1,539,321 |
| Jan 13, 2025 | $59.10 | $65.29 | $59.05 | $64.83 | +9.09% | 2,043,419 |
| Jan 6, 2025 | $62.08 | $63.41 | $58.65 | $59.43 | -4.02% | 1,858,110 |
| Dec 30, 2024 | $62.56 | $63.27 | $60.27 | $61.92 | -1.79% | 1,181,611 |
| Dec 23, 2024 | $62.37 | $64.07 | $61.99 | $63.05 | +0.38% | 972,729 |
| Dec 16, 2024 | $66.77 | $67.03 | $61.37 | $62.81 | -5.75% | 4,047,554 |
| Dec 9, 2024 | $69.80 | $69.87 | $66.41 | $66.64 | -3.96% | 1,775,588 |
| Dec 2, 2024 | $70.90 | $70.90 | $68.50 | $69.39 | -1.27% | 1,305,704 |
| Nov 25, 2024 | $72.85 | $74.56 | $70.14 | $70.28 | -2.10% | 1,254,458 |
| Nov 18, 2024 | $69.63 | $72.01 | $67.48 | $71.79 | +3.10% | 1,765,034 |
| Nov 11, 2024 | $71.19 | $72.68 | $68.64 | $69.63 | -0.10% | 2,056,991 |
| Nov 4, 2024 | $61.68 | $71.96 | $60.41 | $69.70 | +12.24% | 2,770,657 |
| Oct 28, 2024 | $62.01 | $64.18 | $61.70 | $62.10 | +1.39% | 1,537,199 |
| Oct 21, 2024 | $64.71 | $64.71 | $60.84 | $61.25 | -5.55% | 1,867,877 |
| Oct 14, 2024 | $63.27 | $66.51 | $62.69 | $64.85 | +3.17% | 1,878,979 |
| Oct 7, 2024 | $61.13 | $63.35 | $59.72 | $62.86 | +1.86% | 1,600,207 |
| Sep 30, 2024 | $61.09 | $62.84 | $59.12 | $61.71 | +0.64% | 1,552,825 |
| Sep 23, 2024 | $64.26 | $64.56 | $60.95 | $61.32 | -4.31% | 1,681,915 |
| Sep 16, 2024 | $61.29 | $65.40 | $60.33 | $64.08 | +5.00% | 2,997,740 |
| Sep 9, 2024 | $59.23 | $61.11 | $57.54 | $61.03 | +2.87% | 2,080,433 |
| Sep 3, 2024 | $60.82 | $61.79 | $59.10 | $59.33 | -3.73% | 1,226,417 |
| Aug 26, 2024 | $62.56 | $62.84 | $60.14 | $61.63 | -0.42% | 1,489,754 |
| Aug 19, 2024 | $58.38 | $62.77 | $57.41 | $61.89 | +6.41% | 1,222,596 |
| Aug 12, 2024 | $56.77 | $58.57 | $55.01 | $58.16 | +3.38% | 1,187,192 |
| Aug 5, 2024 | $53.65 | $57.48 | $52.81 | $56.26 | -0.11% | 1,527,714 |
| Jul 29, 2024 | $64.88 | $64.88 | $55.50 | $56.32 | -8.73% | 2,111,132 |
| Jul 22, 2024 | $58.41 | $63.80 | $58.41 | $61.71 | +5.27% | 3,050,408 |
| Jul 15, 2024 | $55.59 | $60.53 | $54.69 | $58.62 | +7.50% | 2,365,942 |
| Jul 8, 2024 | $49.26 | $55.62 | $48.21 | $54.53 | +11.42% | 1,921,572 |
| Jul 1, 2024 | $50.08 | $51.06 | $48.92 | $48.94 | -2.80% | 1,114,031 |
| Jun 24, 2024 | $47.99 | $50.65 | $47.65 | $50.35 | +5.51% | 2,143,070 |
| Jun 17, 2024 | $46.71 | $48.62 | $46.71 | $47.72 | +1.99% | 2,307,308 |
| Jun 10, 2024 | $46.94 | $49.33 | $45.90 | $46.79 | -1.66% | 1,501,072 |
| Jun 3, 2024 | $50.04 | $50.04 | $46.96 | $47.58 | -4.74% | 1,189,274 |
| May 28, 2024 | $48.02 | $51.18 | $45.89 | $49.95 | +4.02% | 926,008 |
| May 20, 2024 | $50.32 | $50.81 | $47.60 | $48.02 | -4.82% | 1,054,604 |
| May 13, 2024 | $50.10 | $50.79 | $49.34 | $50.45 | +1.20% | 983,620 |
| May 6, 2024 | $49.99 | $50.32 | $48.66 | $49.85 | +0.06% | 1,085,843 |
| Apr 29, 2024 | $48.51 | $49.99 | $47.27 | $49.82 | +4.05% | 1,849,683 |
| Apr 22, 2024 | $46.32 | $48.87 | $46.12 | $47.88 | +3.46% | 1,495,349 |
| Apr 15, 2024 | $45.33 | $46.33 | $44.23 | $46.28 | +2.48% | 1,187,045 |
| Apr 8, 2024 | $47.29 | $48.04 | $44.64 | $45.16 | -3.98% | 1,440,389 |
| Apr 1, 2024 | $48.41 | $48.41 | $46.38 | $47.03 | -2.79% | 1,849,360 |
| Mar 25, 2024 | $46.94 | $48.70 | $46.23 | $48.38 | +2.96% | 1,279,091 |
| Mar 18, 2024 | $45.79 | $48.87 | $45.17 | $46.99 | +3.07% | 2,108,194 |
| Mar 11, 2024 | $47.42 | $47.84 | $44.77 | $45.59 | -4.02% | 2,338,290 |
| Mar 4, 2024 | $45.76 | $48.56 | $45.04 | $47.50 | +3.71% | 1,757,853 |
| Feb 26, 2024 | $45.64 | $46.99 | $44.92 | $45.80 | -0.17% | 1,893,528 |
| Feb 20, 2024 | $46.65 | $47.16 | $45.48 | $45.88 | -3.25% | 1,672,815 |
| Feb 12, 2024 | $48.05 | $49.54 | $45.39 | $47.42 | -1.27% | 2,568,336 |
| Feb 5, 2024 | $48.51 | $48.77 | $45.79 | $48.03 | -2.42% | 2,210,740 |
| Jan 29, 2024 | $52.86 | $53.19 | $47.41 | $49.22 | -6.67% | 1,991,722 |
| Jan 22, 2024 | $52.35 | $53.99 | $51.57 | $52.74 | +2.33% | 2,035,440 |
| Jan 16, 2024 | $49.98 | $51.57 | $44.00 | $51.54 | +1.54% | 1,188,993 |
| Jan 8, 2024 | $50.67 | $51.91 | $49.72 | $50.76 | +0.38% | 1,763,946 |
| Jan 2, 2024 | $52.41 | $53.70 | $49.84 | $50.57 | -4.67% | 2,072,962 |
| Dec 26, 2023 | $52.93 | $53.84 | $52.67 | $53.05 | +1.01% | 1,254,374 |
| Dec 18, 2023 | $52.63 | $53.64 | $51.23 | $52.52 | +0.69% | 2,873,033 |
| Dec 11, 2023 | $46.94 | $53.35 | $46.72 | $52.16 | +10.98% | 3,561,909 |
| Dec 4, 2023 | $44.64 | $47.62 | $44.64 | $47.00 | +3.94% | 1,653,462 |
| Nov 27, 2023 | $42.26 | $45.42 | $41.00 | $45.22 | +6.18% | 1,590,512 |
| Nov 20, 2023 | $43.39 | $43.96 | $40.71 | $42.59 | -1.84% | 684,792 |
| Nov 13, 2023 | $39.11 | $44.01 | $38.83 | $43.39 | +9.99% | 2,269,153 |
| Nov 6, 2023 | $41.80 | $41.80 | $38.71 | $39.45 | -5.71% | 1,806,287 |
| Oct 30, 2023 | $34.76 | $42.59 | $34.76 | $41.84 | +16.42% | 2,420,210 |
| Oct 23, 2023 | $36.04 | $37.20 | $34.26 | $35.94 | -0.69% | 2,090,189 |
| Oct 16, 2023 | $38.30 | $39.56 | $36.15 | $36.19 | -3.90% | 2,021,682 |
| Oct 9, 2023 | $37.94 | $40.99 | $37.56 | $37.66 | -1.62% | 1,133,822 |
| Oct 2, 2023 | $38.39 | $38.71 | $36.45 | $38.28 | -0.29% | 1,699,639 |
| Sep 25, 2023 | $37.10 | $38.78 | $36.40 | $38.39 | +3.25% | 1,991,675 |
| Sep 18, 2023 | $39.47 | $39.67 | $36.77 | $37.18 | -5.61% | 1,627,935 |
| Sep 11, 2023 | $39.35 | $39.81 | $38.21 | $39.39 | +0.46% | 2,874,824 |
| Sep 5, 2023 | $41.47 | $41.47 | $38.61 | $39.21 | -6.13% | 1,346,043 |
| Aug 28, 2023 | $39.75 | $42.22 | $39.62 | $41.77 | +5.91% | 1,187,474 |
| Aug 21, 2023 | $41.25 | $41.50 | $38.74 | $39.44 | -4.11% | 1,209,953 |
| Aug 14, 2023 | $43.58 | $43.58 | $40.13 | $41.13 | -6.57% | 1,180,055 |
| Aug 7, 2023 | $44.52 | $45.34 | $43.26 | $44.02 | -1.19% | 1,265,388 |
| Jul 31, 2023 | $43.37 | $44.84 | $42.74 | $44.55 | +4.90% | 2,142,770 |
| Jul 24, 2023 | $39.55 | $42.62 | $39.55 | $42.47 | +6.82% | 2,669,474 |
| Jul 17, 2023 | $36.32 | $40.57 | $36.25 | $39.76 | +8.93% | 2,151,582 |
| Jul 10, 2023 | $34.13 | $37.57 | $33.94 | $36.50 | +6.07% | 1,987,000 |
| Jul 3, 2023 | $34.25 | $35.41 | $33.21 | $34.41 | +0.58% | 1,141,367 |
| Jun 26, 2023 | $33.45 | $34.96 | $33.44 | $34.21 | +2.73% | 2,399,186 |
| Jun 20, 2023 | $35.23 | $35.23 | $32.74 | $33.30 | -5.72% | 2,071,628 |
| Jun 12, 2023 | $35.66 | $36.44 | $34.43 | $35.32 | -0.90% | 2,619,124 |
| Jun 5, 2023 | $34.55 | $37.18 | $32.05 | $35.64 | +2.98% | 2,602,142 |
| May 30, 2023 | $32.64 | $34.94 | $30.85 | $34.61 | +6.46% | 1,722,737 |
| May 22, 2023 | $31.44 | $33.69 | $30.92 | $32.51 | +4.74% | 1,495,584 |
| May 15, 2023 | $29.15 | $32.34 | $28.96 | $31.04 | +6.89% | 2,698,081 |
| May 8, 2023 | $31.08 | $31.49 | $28.39 | $29.04 | -4.88% | 2,040,551 |
| May 1, 2023 | $33.60 | $33.75 | $28.33 | $30.53 | -8.87% | 2,811,057 |
| Apr 24, 2023 | $33.89 | $34.40 | $31.89 | $33.50 | -1.41% | 3,216,640 |
| Apr 17, 2023 | $33.42 | $35.40 | $32.78 | $33.98 | +1.65% | 1,838,113 |
| Apr 10, 2023 | $34.05 | $35.10 | $32.92 | $33.43 | -2.82% | 2,113,459 |
| Apr 3, 2023 | $36.62 | $36.97 | $33.35 | $34.40 | -5.96% | 1,834,381 |
| Mar 27, 2023 | $38.11 | $38.31 | $35.92 | $36.58 | -0.52% | 1,957,652 |
| Mar 20, 2023 | $37.26 | $38.72 | $34.58 | $36.77 | +2.74% | 2,819,837 |
| Mar 13, 2023 | $40.00 | $41.61 | $34.28 | $35.79 | -15.69% | 7,042,666 |
| Mar 6, 2023 | $47.23 | $47.50 | $39.63 | $42.45 | -9.89% | 2,707,317 |
| Feb 27, 2023 | $48.47 | $48.79 | $46.26 | $47.11 | -1.90% | 1,372,948 |
| Feb 21, 2023 | $48.48 | $48.72 | $46.84 | $48.02 | -1.84% | 1,214,864 |
| Feb 13, 2023 | $48.49 | $49.43 | $47.82 | $48.92 | +0.95% | 1,470,829 |
| Feb 6, 2023 | $49.93 | $50.31 | $47.98 | $48.46 | -3.43% | 1,417,440 |
| Jan 30, 2023 | $46.19 | $50.54 | $45.71 | $50.18 | +8.01% | 2,212,406 |
| Jan 23, 2023 | $48.24 | $48.86 | $45.41 | $46.46 | -3.65% | 2,462,247 |
| Jan 17, 2023 | $49.36 | $49.36 | $46.11 | $48.22 | -2.23% | 1,151,889 |
| Jan 9, 2023 | $47.53 | $49.57 | $46.72 | $49.32 | +3.90% | 1,273,346 |
| Jan 3, 2023 | $47.35 | $48.77 | $45.37 | $47.47 | +0.70% | 935,849 |
| Dec 27, 2022 | $47.96 | $49.12 | $46.64 | $47.14 | -1.50% | 992,958 |
| Dec 19, 2022 | $46.08 | $48.09 | $45.84 | $47.86 | +3.86% | 1,548,003 |
| Dec 12, 2022 | $50.43 | $51.67 | $46.06 | $46.08 | -8.32% | 2,360,729 |
| Dec 5, 2022 | $52.49 | $52.62 | $49.63 | $50.26 | -4.54% | 1,571,463 |
| Nov 28, 2022 | $52.78 | $53.27 | $50.60 | $52.65 | -1.15% | 1,535,080 |
| Nov 21, 2022 | $51.87 | $53.53 | $51.58 | $53.26 | +2.38% | 724,500 |
| Nov 14, 2022 | $53.43 | $54.01 | $50.78 | $52.02 | -2.80% | 1,394,637 |
| Nov 7, 2022 | $52.12 | $54.24 | $51.05 | $53.52 | +3.42% | 1,782,847 |
| Oct 31, 2022 | $50.49 | $52.17 | $49.59 | $51.75 | -0.08% | 2,158,059 |
| Oct 24, 2022 | $49.25 | $53.37 | $48.84 | $51.79 | +6.32% | 2,136,434 |
| Oct 17, 2022 | $50.30 | $51.71 | $47.86 | $48.71 | -1.56% | 2,145,825 |
| Oct 10, 2022 | $48.60 | $50.89 | $46.76 | $49.48 | +2.29% | 1,668,407 |
| Oct 3, 2022 | $45.10 | $49.04 | $44.61 | $48.37 | +8.19% | 1,456,697 |
| Sep 26, 2022 | $46.51 | $46.95 | $44.47 | $44.71 | -4.01% | 1,805,216 |
| Sep 19, 2022 | $47.42 | $49.33 | $45.86 | $46.58 | -2.76% | 2,039,581 |
| Sep 12, 2022 | $47.58 | $48.26 | $46.35 | $47.90 | +1.23% | 3,462,256 |
| Sep 6, 2022 | $46.17 | $47.72 | $44.52 | $47.32 | +2.74% | 1,493,405 |
| Aug 29, 2022 | $47.91 | $47.97 | $45.36 | $46.06 | -4.56% | 1,281,132 |
| Aug 22, 2022 | $49.37 | $49.87 | $47.66 | $48.26 | -3.03% | 927,486 |
| Aug 15, 2022 | $49.23 | $50.94 | $49.12 | $49.77 | +0.16% | 1,102,460 |
| Aug 8, 2022 | $47.25 | $50.00 | $46.91 | $49.69 | +5.12% | 1,025,829 |
| Aug 1, 2022 | $47.08 | $47.94 | $43.90 | $47.27 | -0.04% | 1,585,056 |
| Jul 25, 2022 | $42.57 | $47.39 | $42.37 | $47.29 | +11.96% | 2,093,864 |
| Jul 18, 2022 | $40.99 | $42.91 | $40.30 | $42.24 | +4.22% | 1,340,877 |
| Jul 11, 2022 | $40.76 | $41.54 | $38.22 | $40.53 | -1.67% | 1,732,924 |
| Jul 5, 2022 | $40.08 | $41.81 | $39.55 | $41.22 | +0.93% | 1,812,855 |
| Jun 27, 2022 | $41.65 | $42.01 | $39.37 | $40.84 | -0.95% | 1,932,171 |
| Jun 21, 2022 | $41.12 | $41.74 | $39.77 | $41.23 | +3.00% | 1,834,585 |
| Jun 13, 2022 | $41.47 | $43.37 | $39.59 | $40.03 | -5.63% | 2,277,380 |
| Jun 6, 2022 | $46.13 | $46.28 | $42.02 | $42.42 | -7.14% | 1,264,037 |
| May 31, 2022 | $45.57 | $46.08 | $44.29 | $45.68 | -0.83% | 1,004,253 |
| May 23, 2022 | $43.70 | $46.08 | $42.30 | $46.06 | +7.09% | 1,368,069 |
| May 16, 2022 | $42.45 | $44.41 | $41.74 | $43.01 | +0.54% | 2,361,592 |
| May 9, 2022 | $42.40 | $43.62 | $41.25 | $42.78 | -0.23% | 2,087,683 |
| May 2, 2022 | $42.00 | $44.72 | $41.38 | $42.88 | +2.83% | 2,015,794 |
| Apr 25, 2022 | $40.70 | $43.04 | $39.67 | $41.70 | +1.16% | 3,331,399 |
| Apr 18, 2022 | $40.58 | $43.56 | $39.98 | $41.22 | +1.10% | 2,735,887 |
| Apr 11, 2022 | $40.06 | $41.98 | $39.75 | $40.77 | +1.49% | 2,218,023 |
| Apr 4, 2022 | $42.96 | $43.04 | $39.74 | $40.17 | -6.56% | 3,081,975 |
| Mar 28, 2022 | $44.93 | $46.42 | $42.69 | $42.99 | -4.34% | 2,962,343 |
| Mar 21, 2022 | $47.46 | $47.84 | $43.56 | $44.94 | -4.75% | 2,311,056 |
| Mar 14, 2022 | $48.78 | $49.69 | $45.71 | $47.18 | -1.32% | 2,612,349 |
| Mar 7, 2022 | $46.84 | $48.07 | $43.92 | $47.81 | +2.22% | 2,961,494 |
| Feb 28, 2022 | $48.47 | $49.80 | $45.97 | $46.77 | -5.72% | 2,445,948 |
| Feb 22, 2022 | $49.98 | $50.30 | $45.80 | $49.61 | -0.96% | 1,150,317 |
| Feb 14, 2022 | $50.78 | $51.58 | $48.95 | $50.09 | -0.63% | 1,501,784 |
| Feb 7, 2022 | $48.98 | $52.03 | $48.35 | $50.41 | +2.94% | 2,127,689 |
| Jan 31, 2022 | $48.72 | $50.64 | $47.51 | $48.97 | +0.16% | 2,639,923 |
| Jan 24, 2022 | $49.38 | $52.63 | $46.22 | $48.89 | -2.78% | 2,620,385 |
| Jan 18, 2022 | $55.27 | $55.50 | $49.97 | $50.29 | -9.01% | 2,060,103 |
| Jan 10, 2022 | $54.37 | $55.62 | $52.88 | $55.27 | +2.22% | 2,050,685 |
| Jan 3, 2022 | $50.04 | $54.53 | $49.84 | $54.07 | +8.84% | 2,409,624 |
| Dec 27, 2021 | $49.44 | $50.74 | $48.59 | $49.68 | +0.96% | 943,892 |
| Dec 20, 2021 | $48.02 | $49.81 | $46.20 | $49.21 | +1.28% | 1,459,145 |
| Dec 13, 2021 | $48.89 | $50.68 | $47.01 | $48.59 | -1.24% | 5,012,025 |
| Dec 6, 2021 | $49.73 | $51.03 | $48.10 | $49.20 | +0.88% | 1,197,020 |
| Nov 29, 2021 | $51.35 | $51.35 | $48.00 | $48.77 | -2.58% | 1,764,610 |
| Nov 22, 2021 | $52.28 | $53.78 | $48.98 | $50.06 | -2.95% | 1,176,360 |
| Nov 15, 2021 | $54.25 | $54.45 | $51.14 | $51.58 | -4.09% | 1,557,090 |
| Nov 8, 2021 | $55.53 | $56.64 | $53.40 | $53.78 | -2.38% | 1,359,769 |
| Nov 1, 2021 | $53.07 | $55.98 | $52.48 | $55.09 | +5.15% | 1,842,027 |
| Oct 25, 2021 | $54.86 | $55.10 | $51.01 | $52.39 | -3.71% | 1,473,105 |
| Oct 18, 2021 | $51.87 | $54.50 | $51.06 | $54.41 | +4.88% | 1,524,322 |
| Oct 11, 2021 | $53.31 | $53.90 | $51.50 | $51.88 | -1.78% | 1,430,042 |
| Oct 4, 2021 | $52.67 | $54.00 | $50.81 | $52.82 | -0.49% | 1,330,671 |
| Sep 27, 2021 | $51.26 | $53.70 | $51.26 | $53.08 | +4.78% | 1,824,954 |
| Sep 20, 2021 | $45.80 | $51.15 | $45.09 | $50.66 | +5.92% | 1,785,415 |
| Sep 13, 2021 | $46.79 | $48.15 | $46.46 | $47.83 | +2.77% | 3,761,122 |
| Sep 7, 2021 | $48.36 | $48.38 | $46.16 | $46.54 | -3.10% | 1,434,267 |
| Aug 30, 2021 | $50.00 | $50.21 | $47.75 | $48.03 | -4.07% | 1,285,617 |
| Aug 23, 2021 | $48.78 | $50.16 | $48.37 | $50.07 | +3.62% | 1,080,096 |
| Aug 16, 2021 | $49.90 | $50.49 | $47.13 | $48.32 | -4.18% | 1,327,751 |
| Aug 9, 2021 | $49.95 | $51.46 | $48.46 | $50.43 | +0.54% | 2,812,838 |
| Aug 2, 2021 | $48.70 | $50.58 | $47.20 | $50.16 | +3.19% | 1,766,918 |
| Jul 26, 2021 | $46.38 | $49.91 | $46.12 | $48.61 | +5.74% | 2,410,951 |
| Jul 19, 2021 | $45.63 | $47.98 | $44.92 | $45.97 | -2.52% | 1,998,043 |
| Jul 12, 2021 | $49.10 | $49.89 | $47.02 | $47.16 | -5.38% | 1,611,137 |
| Jul 6, 2021 | $49.98 | $50.23 | $46.38 | $49.84 | -1.09% | 1,914,569 |
| Jun 28, 2021 | $52.63 | $52.63 | $50.13 | $50.39 | -4.96% | 1,398,788 |
| Jun 21, 2021 | $50.50 | $53.55 | $50.38 | $53.02 | +5.98% | 2,443,973 |
| Jun 14, 2021 | $54.38 | $56.36 | $49.96 | $50.03 | -7.81% | 2,915,838 |
| Jun 7, 2021 | $56.39 | $57.92 | $53.65 | $54.27 | -3.90% | 1,535,472 |
| Jun 1, 2021 | $55.57 | $56.72 | $55.29 | $56.47 | +2.78% | 1,367,230 |
| May 24, 2021 | $59.51 | $59.85 | $52.42 | $54.94 | -6.12% | 2,416,232 |
| May 17, 2021 | $56.75 | $59.60 | $54.46 | $58.52 | +2.78% | 2,592,636 |
| May 10, 2021 | $57.04 | $57.81 | $53.35 | $56.94 | -0.15% | 2,559,777 |
| May 3, 2021 | $54.89 | $57.22 | $53.13 | $57.02 | +5.42% | 1,888,694 |
| Apr 26, 2021 | $51.87 | $55.02 | $51.13 | $54.09 | +6.46% | 2,107,697 |
| Apr 19, 2021 | $51.14 | $52.00 | $47.44 | $50.81 | -0.97% | 2,060,779 |
| Apr 12, 2021 | $52.44 | $53.22 | $48.91 | $51.31 | -1.52% | 1,903,216 |
| Apr 5, 2021 | $53.83 | $54.30 | $49.98 | $52.10 | -2.14% | 2,008,688 |
| Mar 29, 2021 | $53.97 | $55.35 | $52.12 | $53.24 | -3.09% | 1,837,685 |
| Mar 22, 2021 | $55.87 | $55.87 | $50.80 | $54.94 | -1.86% | 2,643,568 |
| Mar 15, 2021 | $55.85 | $57.81 | $53.82 | $55.98 | +0.92% | 3,651,611 |
| Mar 8, 2021 | $51.63 | $55.96 | $49.66 | $55.47 | +10.17% | 2,244,913 |
| Mar 1, 2021 | $48.85 | $52.18 | $48.30 | $50.35 | +5.69% | 2,579,084 |
| Feb 22, 2021 | $47.12 | $50.91 | $47.03 | $47.64 | +0.23% | 1,745,236 |
| Feb 16, 2021 | $46.64 | $47.61 | $45.95 | $47.53 | +3.48% | 879,064 |
| Feb 8, 2021 | $44.38 | $46.98 | $43.70 | $45.93 | +4.39% | 1,749,541 |
| Feb 1, 2021 | $39.87 | $44.73 | $39.16 | $44.00 | +12.50% | 1,740,287 |
| Jan 25, 2021 | $43.54 | $44.41 | $36.60 | $39.11 | -11.76% | 2,530,730 |
| Jan 19, 2021 | $44.27 | $45.18 | $42.18 | $44.32 | +0.50% | 1,488,407 |
| Jan 11, 2021 | $42.04 | $45.18 | $41.85 | $44.10 | +3.16% | 2,318,183 |
| Jan 4, 2021 | $38.62 | $43.46 | $37.28 | $42.75 | +12.29% | 3,011,838 |
| Dec 28, 2020 | $37.65 | $38.40 | $37.04 | $38.07 | +1.57% | 1,186,115 |
| Dec 21, 2020 | $38.00 | $38.60 | $35.92 | $37.48 | -0.85% | 1,018,340 |
| Dec 14, 2020 | $38.10 | $39.53 | $37.63 | $37.80 | +0.48% | 3,075,003 |
| Dec 7, 2020 | $36.28 | $37.95 | $35.14 | $37.62 | +3.75% | 1,858,386 |
| Nov 30, 2020 | $35.09 | $36.47 | $33.86 | $36.26 | +2.78% | 2,073,172 |
| Nov 23, 2020 | $34.55 | $36.50 | $34.10 | $35.28 | +4.04% | 1,464,694 |
| Nov 16, 2020 | $34.95 | $35.49 | $32.93 | $33.91 | +1.19% | 1,568,366 |
| Nov 9, 2020 | $31.89 | $35.83 | $31.62 | $33.51 | +13.94% | 2,517,149 |
| Nov 2, 2020 | $29.83 | $31.14 | $28.52 | $29.41 | +0.38% | 2,231,061 |
| Oct 26, 2020 | $29.47 | $29.75 | $27.15 | $29.30 | +0.55% | 1,947,747 |
| Oct 19, 2020 | $26.33 | $30.75 | $25.75 | $29.14 | +12.16% | 2,166,211 |
| Oct 12, 2020 | $25.88 | $26.45 | $24.50 | $25.98 | +0.39% | 1,188,578 |
| Oct 5, 2020 | $24.00 | $27.11 | $23.45 | $25.88 | +8.65% | 2,304,783 |
| Sep 28, 2020 | $22.11 | $23.92 | $22.07 | $23.82 | +8.72% | 1,834,495 |
| Sep 21, 2020 | $22.24 | $23.08 | $20.86 | $21.91 | -4.72% | 2,956,827 |
| Sep 14, 2020 | $23.56 | $24.30 | $22.87 | $23.00 | -2.07% | 2,112,151 |
| Sep 8, 2020 | $24.80 | $25.09 | $23.14 | $23.48 | -6.90% | 1,055,316 |
| Aug 31, 2020 | $24.76 | $25.76 | $24.15 | $25.22 | +0.94% | 1,289,899 |
| Aug 24, 2020 | $24.02 | $25.74 | $23.73 | $24.99 | +5.29% | 1,211,470 |
| Aug 17, 2020 | $26.14 | $26.14 | $23.44 | $23.73 | -9.94% | 1,289,225 |
| Aug 10, 2020 | $25.97 | $27.81 | $25.33 | $26.35 | +2.05% | 1,487,754 |
| Aug 3, 2020 | $23.31 | $25.84 | $22.80 | $25.82 | +11.90% | 1,466,525 |
| Jul 27, 2020 | $23.28 | $24.11 | $22.44 | $23.08 | -0.45% | 2,289,326 |
| Jul 20, 2020 | $21.31 | $23.75 | $20.79 | $23.18 | +7.61% | 1,733,224 |
| Jul 13, 2020 | $22.00 | $23.12 | $20.71 | $21.54 | -0.05% | 2,220,025 |
| Jul 6, 2020 | $22.81 | $23.22 | $19.91 | $21.55 | -2.66% | 2,177,309 |
| Jun 29, 2020 | $21.65 | $23.95 | $21.43 | $22.14 | +4.04% | 1,514,387 |
| Jun 22, 2020 | $23.74 | $25.32 | $21.23 | $21.28 | -10.70% | 3,146,736 |
| Jun 15, 2020 | $22.60 | $25.98 | $22.43 | $23.83 | -0.87% | 2,470,275 |
| Jun 8, 2020 | $29.58 | $29.82 | $22.97 | $24.04 | -15.74% | 2,028,413 |
| Jun 1, 2020 | $24.41 | $29.55 | $23.49 | $28.53 | +17.75% | 2,212,663 |
| May 26, 2020 | $22.80 | $27.16 | $22.51 | $24.23 | +11.92% | 2,547,936 |
| May 18, 2020 | $20.74 | $22.19 | $20.55 | $21.65 | +11.83% | 1,861,858 |
| May 11, 2020 | $23.30 | $23.30 | $17.12 | $19.36 | -17.44% | 3,059,443 |
| May 4, 2020 | $23.22 | $24.97 | $21.68 | $23.45 | -1.05% | 1,796,774 |
| Apr 27, 2020 | $22.78 | $28.08 | $22.38 | $23.70 | +5.24% | 2,229,135 |
| Apr 20, 2020 | $21.88 | $23.16 | $20.52 | $22.52 | -0.18% | 1,905,964 |
| Apr 13, 2020 | $27.03 | $27.03 | $19.75 | $22.56 | -15.19% | 2,427,302 |
| Apr 6, 2020 | $21.68 | $27.06 | $21.43 | $26.60 | +28.75% | 1,570,183 |
| Mar 30, 2020 | $22.54 | $24.36 | $20.32 | $20.66 | -8.26% | 2,389,511 |
| Mar 23, 2020 | $21.05 | $23.42 | $17.89 | $22.52 | +8.48% | 2,940,013 |
| Mar 16, 2020 | $21.70 | $24.61 | $18.56 | $20.76 | -19.19% | 4,411,827 |
| Mar 9, 2020 | $29.63 | $30.00 | $23.01 | $25.69 | -20.46% | 3,711,622 |
| Mar 2, 2020 | $34.26 | $35.56 | $31.72 | $32.30 | -5.50% | 3,396,474 |
| Feb 24, 2020 | $39.11 | $39.74 | $33.60 | $34.18 | -15.21% | 2,752,079 |
| Feb 18, 2020 | $40.90 | $41.15 | $39.96 | $40.31 | -1.75% | 1,686,206 |
| Feb 10, 2020 | $41.08 | $42.19 | $40.84 | $41.03 | -0.22% | 882,827 |
| Feb 3, 2020 | $40.53 | $42.66 | $40.30 | $41.12 | +2.31% | 1,324,421 |
| Jan 27, 2020 | $40.60 | $41.51 | $39.92 | $40.19 | -3.37% | 1,911,559 |
| Jan 21, 2020 | $43.26 | $43.64 | $40.92 | $41.59 | -4.46% | 1,535,308 |
| Jan 13, 2020 | $42.24 | $43.79 | $42.11 | $43.53 | +3.15% | 1,232,341 |
| Jan 6, 2020 | $42.04 | $42.94 | $41.86 | $42.20 | -0.87% | 1,170,544 |
| Dec 30, 2019 | $42.98 | $43.03 | $41.83 | $42.57 | -0.30% | 1,184,828 |
| Dec 23, 2019 | $43.44 | $43.44 | $42.62 | $42.70 | -1.18% | 673,111 |
| Dec 16, 2019 | $44.39 | $44.90 | $43.05 | $43.21 | -2.28% | 2,853,949 |
| Dec 9, 2019 | $43.14 | $44.54 | $42.92 | $44.22 | +1.87% | 1,488,069 |
| Dec 2, 2019 | $43.87 | $44.16 | $42.26 | $43.41 | -0.55% | 1,815,876 |
| Nov 25, 2019 | $42.81 | $43.95 | $42.61 | $43.65 | +1.99% | 789,585 |
| Nov 18, 2019 | $43.36 | $43.61 | $42.16 | $42.80 | -1.83% | 1,712,999 |
| Nov 11, 2019 | $44.35 | $44.73 | $43.32 | $43.60 | -1.89% | 1,084,329 |
| Nov 4, 2019 | $43.82 | $44.76 | $43.42 | $44.44 | +2.37% | 1,573,775 |
| Oct 28, 2019 | $43.56 | $44.44 | $42.18 | $43.41 | +0.28% | 2,008,756 |
| Oct 21, 2019 | $41.25 | $43.50 | $41.08 | $43.29 | +3.69% | 2,705,335 |
| Oct 14, 2019 | $39.81 | $42.17 | $39.50 | $41.75 | +4.66% | 1,975,627 |
| Oct 7, 2019 | $39.86 | $40.78 | $38.34 | $39.89 | +0.61% | 1,519,215 |
| Sep 30, 2019 | $40.40 | $41.34 | $38.50 | $39.65 | -1.52% | 2,600,397 |
| Sep 23, 2019 | $39.30 | $40.31 | $38.95 | $40.26 | +1.46% | 2,345,403 |
| Sep 16, 2019 | $38.89 | $40.24 | $38.33 | $39.68 | +0.66% | 3,803,798 |
| Sep 9, 2019 | $35.23 | $39.86 | $34.67 | $39.42 | +12.08% | 2,629,861 |
| Sep 3, 2019 | $34.71 | $35.62 | $33.71 | $35.17 | -0.06% | 1,178,577 |
| Aug 26, 2019 | $35.33 | $36.06 | $33.95 | $35.19 | +0.54% | 1,195,419 |
| Aug 19, 2019 | $37.04 | $37.14 | $34.86 | $35.00 | -3.93% | 1,324,928 |
| Aug 12, 2019 | $37.13 | $37.51 | $35.02 | $36.43 | -3.19% | 1,590,313 |
| Aug 5, 2019 | $37.34 | $37.99 | $35.89 | $37.63 | -1.41% | 1,506,415 |
| Jul 29, 2019 | $39.70 | $40.43 | $37.54 | $38.17 | -4.00% | 2,388,862 |
| Jul 22, 2019 | $37.76 | $40.03 | $37.02 | $39.76 | +5.24% | 2,250,472 |
| Jul 15, 2019 | $38.90 | $38.91 | $37.04 | $37.78 | -3.00% | 1,887,168 |
| Jul 8, 2019 | $39.07 | $39.21 | $38.30 | $38.95 | -1.04% | 2,422,093 |
| Jul 1, 2019 | $39.10 | $40.34 | $37.95 | $39.36 | +0.43% | 4,578,657 |
| Jun 24, 2019 | $37.79 | $39.60 | $37.22 | $39.19 | +3.81% | 5,845,294 |
| Jun 17, 2019 | $38.25 | $38.88 | $37.11 | $37.75 | -1.38% | 2,014,443 |
| Jun 10, 2019 | $36.91 | $38.43 | $36.64 | $38.28 | +4.65% | 1,357,538 |
| Jun 3, 2019 | $35.26 | $37.42 | $34.98 | $36.58 | +3.66% | 1,154,796 |
| May 28, 2019 | $36.08 | $36.56 | $35.00 | $35.29 | -2.41% | 1,235,394 |
| May 20, 2019 | $35.77 | $36.59 | $34.96 | $36.16 | +0.56% | 1,097,333 |
| May 13, 2019 | $35.88 | $36.87 | $35.27 | $35.96 | -1.91% | 1,244,484 |
| May 6, 2019 | $36.92 | $37.55 | $35.42 | $36.66 | -2.45% | 1,210,984 |
| Apr 29, 2019 | $36.39 | $37.63 | $35.91 | $37.58 | +3.04% | 1,698,143 |
| Apr 22, 2019 | $35.12 | $36.56 | $33.57 | $36.47 | +3.70% | 2,089,165 |
| Apr 15, 2019 | $36.07 | $36.10 | $34.90 | $35.17 | -2.17% | 748,240 |
| Apr 8, 2019 | $35.80 | $36.26 | $34.40 | $35.95 | +0.45% | 1,154,971 |
| Apr 1, 2019 | $34.70 | $36.11 | $34.70 | $35.79 | +4.19% | 1,341,155 |
| Mar 25, 2019 | $33.46 | $35.06 | $32.91 | $34.35 | +2.57% | 1,589,780 |
| Mar 18, 2019 | $37.96 | $38.64 | $33.02 | $33.49 | -11.68% | 2,419,752 |
| Mar 11, 2019 | $38.16 | $38.72 | $37.79 | $37.92 | -0.29% | 1,780,924 |
| Mar 4, 2019 | $41.10 | $41.54 | $37.42 | $38.03 | -6.95% | 1,794,121 |
| Feb 25, 2019 | $41.62 | $42.01 | $40.33 | $40.87 | -1.38% | 1,641,316 |
| Feb 19, 2019 | $39.60 | $41.48 | $39.36 | $41.44 | +4.41% | 1,407,587 |
| Feb 11, 2019 | $37.99 | $39.87 | $37.50 | $39.69 | +5.17% | 1,818,735 |
| Feb 4, 2019 | $37.57 | $38.38 | $37.42 | $37.74 | +0.24% | 1,580,248 |
| Jan 28, 2019 | $35.85 | $39.11 | $35.85 | $37.65 | +3.12% | 2,693,665 |
| Jan 22, 2019 | $36.02 | $36.79 | $34.77 | $36.51 | +0.75% | 1,899,241 |
| Jan 14, 2019 | $34.52 | $36.72 | $33.68 | $36.24 | +4.11% | 1,876,819 |
| Jan 7, 2019 | $33.20 | $34.91 | $32.87 | $34.81 | +5.23% | 1,751,098 |
| Dec 31, 2018 | $31.58 | $33.20 | $30.94 | $33.08 | +5.22% | 1,605,507 |
| Dec 24, 2018 | $30.52 | $31.97 | $29.97 | $31.44 | +1.91% | 2,050,607 |
| Dec 17, 2018 | $32.00 | $33.48 | $30.54 | $30.85 | -9.32% | 5,908,486 |
| Dec 10, 2018 | $37.47 | $37.81 | $33.93 | $34.02 | -9.13% | 1,467,814 |
| Dec 3, 2018 | $43.43 | $43.43 | $37.04 | $37.44 | -12.58% | 1,518,323 |
| Nov 26, 2018 | $42.89 | $43.63 | $41.50 | $42.83 | +0.80% | 905,353 |
| Nov 19, 2018 | $44.36 | $44.96 | $41.98 | $42.49 | -4.58% | 681,843 |
| Nov 12, 2018 | $44.37 | $45.25 | $41.50 | $44.53 | +0.32% | 1,910,340 |
| Nov 5, 2018 | $43.70 | $44.93 | $42.89 | $44.39 | +1.60% | 1,098,610 |
| Oct 29, 2018 | $42.32 | $43.85 | $41.29 | $43.69 | +4.75% | 1,074,598 |
| Oct 22, 2018 | $44.01 | $44.13 | $39.34 | $41.71 | -3.98% | 1,750,879 |
| Oct 15, 2018 | $43.25 | $44.34 | $40.90 | $43.44 | +0.51% | 2,031,564 |
| Oct 8, 2018 | $45.66 | $46.23 | $41.86 | $43.22 | -5.51% | 1,761,879 |
| Oct 1, 2018 | $45.94 | $47.25 | $44.03 | $45.74 | +0.09% | 1,066,067 |
| Sep 24, 2018 | $48.40 | $48.40 | $45.15 | $45.70 | -5.58% | 1,324,164 |
| Sep 17, 2018 | $48.15 | $49.90 | $46.90 | $48.40 | +0.62% | 3,437,568 |
| Sep 10, 2018 | $49.75 | $49.75 | $46.90 | $48.10 | -3.12% | 1,371,419 |
| Sep 4, 2018 | $49.70 | $50.50 | $49.25 | $49.65 | 0.00% | 898,960 |
| Aug 27, 2018 | $50.05 | $50.30 | $48.85 | $49.65 | -0.40% | 1,295,939 |
| Aug 20, 2018 | $49.65 | $50.35 | $49.18 | $49.85 | +0.50% | 1,251,744 |
| Aug 13, 2018 | $48.85 | $49.65 | $48.35 | $49.60 | +1.54% | 1,088,688 |
| Aug 6, 2018 | $48.90 | $49.75 | $48.40 | $48.85 | -0.10% | 1,269,913 |
| Jul 30, 2018 | $49.30 | $49.90 | $45.95 | $48.90 | -1.36% | 4,234,321 |
| Jul 23, 2018 | $51.75 | $52.48 | $45.60 | $49.58 | -4.39% | 1,383,870 |
| Jul 16, 2018 | $51.25 | $51.95 | $50.75 | $51.85 | +1.17% | 1,766,025 |
| Jul 9, 2018 | $53.55 | $54.15 | $51.00 | $51.25 | -3.85% | 2,805,519 |
| Jul 2, 2018 | $53.10 | $54.35 | $52.50 | $53.30 | -0.09% | 1,973,895 |
| Jun 25, 2018 | $56.40 | $56.45 | $53.28 | $53.35 | -5.91% | 1,017,818 |
| Jun 18, 2018 | $55.95 | $58.10 | $55.65 | $56.70 | +0.62% | 1,698,749 |
| Jun 11, 2018 | $57.50 | $58.10 | $55.00 | $56.35 | -2.00% | 2,221,805 |
| Jun 4, 2018 | $56.00 | $57.70 | $56.00 | $57.50 | +2.04% | 1,226,250 |
| May 29, 2018 | $55.95 | $56.75 | $54.45 | $56.35 | +0.36% | 1,645,474 |
| May 21, 2018 | $56.15 | $57.05 | $55.25 | $56.15 | +0.18% | 1,109,426 |
| May 14, 2018 | $55.20 | $56.35 | $54.60 | $56.05 | +1.63% | 873,093 |
| May 7, 2018 | $53.30 | $55.70 | $52.70 | $55.15 | +3.67% | 847,184 |
| Apr 30, 2018 | $52.65 | $53.60 | $50.80 | $53.20 | +1.33% | 843,199 |
| Apr 23, 2018 | $52.10 | $53.25 | $51.20 | $52.50 | +0.57% | 804,207 |
| Apr 16, 2018 | $52.35 | $52.95 | $50.20 | $52.20 | +0.19% | 1,045,589 |
| Apr 9, 2018 | $52.50 | $53.95 | $51.80 | $52.10 | +0.19% | 1,198,638 |
| Apr 2, 2018 | $52.85 | $53.95 | $51.50 | $52.00 | -1.70% | 862,423 |
| Mar 26, 2018 | $52.90 | $54.00 | $51.78 | $52.90 | +1.44% | 860,036 |
| Mar 19, 2018 | $56.20 | $56.90 | $52.10 | $52.15 | -7.70% | 1,348,751 |
| Mar 12, 2018 | $58.00 | $59.05 | $56.05 | $56.50 | -2.75% | 1,838,680 |
| Mar 5, 2018 | $53.80 | $58.15 | $53.30 | $58.10 | +7.49% | 1,259,041 |
| Feb 26, 2018 | $54.85 | $55.55 | $52.35 | $54.05 | -1.46% | 1,242,481 |
| Feb 20, 2018 | $54.35 | $55.20 | $51.55 | $54.85 | +0.37% | 610,197 |
| Feb 12, 2018 | $52.75 | $55.20 | $51.90 | $54.65 | +3.70% | 920,077 |
| Feb 5, 2018 | $53.70 | $54.35 | $51.00 | $52.70 | -2.86% | 1,012,528 |
| Jan 29, 2018 | $55.35 | $55.90 | $53.30 | $54.25 | -1.09% | 815,348 |
| Jan 22, 2018 | $53.95 | $56.85 | $52.85 | $54.85 | +1.86% | 936,147 |
| Jan 16, 2018 | $53.50 | $53.85 | $52.60 | $53.85 | +0.84% | 693,593 |
| Jan 8, 2018 | $50.35 | $53.45 | $49.70 | $53.40 | +5.95% | 1,232,179 |
| Jan 2, 2018 | $48.50 | $50.53 | $47.90 | $50.40 | +4.56% | 1,219,493 |
| Dec 26, 2017 | $49.15 | $49.25 | $48.10 | $48.20 | -1.93% | 510,735 |
| Dec 18, 2017 | $48.65 | $49.60 | $48.20 | $49.15 | +1.76% | 976,485 |
| Dec 11, 2017 | $47.10 | $48.35 | $46.20 | $48.30 | +2.66% | 1,840,408 |
| Dec 4, 2017 | $50.60 | $51.15 | $47.05 | $47.05 | -5.43% | 971,012 |
| Nov 27, 2017 | $48.60 | $51.30 | $47.35 | $49.75 | +2.47% | 1,196,340 |
| Nov 20, 2017 | $47.80 | $49.20 | $46.95 | $48.55 | +3.74% | 1,395,041 |
| Nov 13, 2017 | $45.45 | $47.50 | $44.75 | $46.80 | +2.18% | 878,709 |
| Nov 6, 2017 | $48.15 | $48.45 | $45.30 | $45.80 | -4.78% | 589,030 |
| Oct 30, 2017 | $48.75 | $48.75 | $47.15 | $48.10 | -1.43% | 581,634 |
| Oct 23, 2017 | $48.30 | $49.40 | $47.85 | $48.80 | +1.14% | 888,707 |
| Oct 16, 2017 | $48.85 | $50.25 | $47.35 | $48.25 | -1.63% | 879,509 |
| Oct 9, 2017 | $49.40 | $51.28 | $48.10 | $49.05 | -0.71% | 1,177,511 |
| Oct 2, 2017 | $48.00 | $49.43 | $47.40 | $49.40 | +2.92% | 965,741 |
| Sep 25, 2017 | $45.30 | $48.60 | $44.80 | $48.00 | +5.73% | 1,271,530 |
| Sep 18, 2017 | $43.45 | $45.95 | $43.35 | $45.40 | +4.73% | 751,254 |
| Sep 11, 2017 | $42.40 | $43.80 | $41.05 | $43.35 | +3.34% | 1,019,604 |
| Sep 5, 2017 | $44.45 | $44.45 | $41.18 | $41.95 | -6.26% | 610,560 |
| Aug 28, 2017 | $44.55 | $44.90 | $43.50 | $44.75 | +0.79% | 565,286 |
| Aug 21, 2017 | $43.35 | $44.90 | $42.80 | $44.40 | +2.42% | 576,723 |
| Aug 14, 2017 | $43.50 | $45.60 | $43.15 | $43.35 | +0.23% | 1,352,271 |
| Aug 7, 2017 | $46.30 | $46.30 | $42.98 | $43.25 | -6.49% | 663,317 |
| Jul 31, 2017 | $45.80 | $47.05 | $45.05 | $46.25 | +1.09% | 713,228 |
| Jul 24, 2017 | $46.30 | $47.85 | $45.40 | $45.75 | -2.56% | 820,624 |
| Jul 17, 2017 | $46.70 | $51.28 | $46.20 | $46.95 | +0.43% | 695,799 |
| Jul 10, 2017 | $49.05 | $49.05 | $46.05 | $46.75 | -4.98% | 1,133,573 |
| Jul 3, 2017 | $48.35 | $49.75 | $48.25 | $49.20 | +2.07% | 476,929 |
| Jun 26, 2017 | $46.45 | $49.25 | $45.90 | $48.20 | +3.88% | 834,948 |
| Jun 19, 2017 | $48.00 | $48.43 | $45.51 | $46.40 | -2.93% | 617,994 |
| Jun 12, 2017 | $49.25 | $49.80 | $47.00 | $47.80 | -2.94% | 888,247 |
| Jun 5, 2017 | $44.25 | $49.30 | $42.90 | $49.25 | +11.43% | 1,115,425 |
| May 30, 2017 | $44.55 | $44.90 | $42.60 | $44.20 | -1.23% | 632,672 |
| May 22, 2017 | $43.62 | $46.25 | $43.62 | $44.75 | +1.82% | 622,570 |
| May 15, 2017 | $44.80 | $46.00 | $43.05 | $43.95 | -1.57% | 1,010,494 |
| May 8, 2017 | $46.90 | $47.50 | $44.05 | $44.65 | -5.00% | 721,673 |
| May 1, 2017 | $47.55 | $47.95 | $45.95 | $47.00 | -0.21% | 780,903 |
| Apr 24, 2017 | $47.45 | $49.45 | $47.00 | $47.10 | +1.73% | 1,081,308 |
| Apr 17, 2017 | $43.35 | $46.95 | $42.65 | $46.30 | +7.18% | 916,495 |
| Apr 10, 2017 | $44.50 | $45.05 | $43.15 | $43.20 | -2.59% | 540,580 |
| Apr 3, 2017 | $46.10 | $46.20 | $43.90 | $44.35 | -3.80% | 926,286 |
| Mar 27, 2017 | $43.60 | $46.65 | $42.95 | $46.10 | +3.60% | 1,333,183 |
| Mar 20, 2017 | $47.45 | $47.95 | $42.70 | $44.50 | -6.61% | 1,383,821 |
| Mar 13, 2017 | $45.60 | $47.75 | $45.25 | $47.65 | +4.04% | 2,173,206 |
| Mar 6, 2017 | $46.40 | $47.90 | $43.10 | $45.80 | -2.45% | 1,731,434 |
| Feb 27, 2017 | $48.65 | $49.10 | $46.05 | $46.95 | -3.69% | 2,416,692 |
| Feb 21, 2017 | $49.00 | $49.50 | $47.50 | $48.75 | 0.00% | 393,661 |
| Feb 13, 2017 | $46.90 | $49.00 | $46.80 | $48.75 | +4.95% | 827,761 |
| Feb 6, 2017 | $46.10 | $46.50 | $44.60 | $46.45 | +0.11% | 696,019 |
| Jan 30, 2017 | $44.70 | $46.45 | $44.05 | $46.40 | +2.88% | 875,546 |
| Jan 23, 2017 | $43.00 | $46.15 | $42.54 | $45.10 | +4.40% | 1,007,153 |
| Jan 17, 2017 | $42.80 | $43.65 | $41.60 | $43.20 | -0.12% | 590,599 |
| Jan 9, 2017 | $43.55 | $44.60 | $41.80 | $43.25 | -1.93% | 953,454 |
| Jan 3, 2017 | $44.15 | $44.70 | $43.04 | $44.10 | +1.15% | 685,797 |
| Dec 27, 2016 | $44.50 | $45.15 | $43.43 | $43.60 | -1.80% | 542,304 |
| Dec 19, 2016 | $45.35 | $45.35 | $42.75 | $44.40 | -1.66% | 1,542,407 |
| Dec 12, 2016 | $47.25 | $47.40 | $45.05 | $45.15 | -4.34% | 1,193,452 |
| Dec 5, 2016 | $44.20 | $47.70 | $43.80 | $47.20 | +6.79% | 974,659 |
| Nov 28, 2016 | $44.45 | $45.30 | $43.53 | $44.20 | -0.90% | 704,255 |
| Nov 21, 2016 | $42.45 | $44.65 | $42.10 | $44.60 | +5.19% | 544,767 |
| Nov 14, 2016 | $43.50 | $43.90 | $40.05 | $42.40 | – | 1,311,256 |
Seasonality
ABCB 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 | 3.8% | 1.1% | -7.9% | 1.2% | 0.6% | 2.1% | 4.6% | -0.4% | 0.3% | 4.3% | 5.6% | -1.5% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 8.5% | -3.7% | 0.7% | 9.3% | -1.1% | 7.3% | -3.4% | -3.4% | -5.4% | 3.6% | ||
| 2025 | 4.9% | -1.6% | -10.5% | 1.8% | 4.9% | 5.6% | 5.6% | 7.2% | 0.3% | -2.3% | 5.8% | -1.7% |
| 2024 | -6.4% | -6.7% | 4.8% | -1.9% | 5.2% | 1.1% | 20.9% | 1.2% | 1.5% | -0.6% | 13.4% | -10.7% |
| 2023 | 0.0% | 1.5% | -23.3% | -8.4% | -5.8% | 8.9% | 27.6% | -6.6% | -5.4% | -2.8% | 14.2% | 24.9% |
| 2022 | -0.7% | 0.4% | -11.1% | -5.0% | 9.3% | -11.5% | 17.7% | -1.3% | -3.9% | 15.2% | 2.7% | -10.6% |
| 2021 | 2.7% | 21.8% | 10.5% | 3.0% | 1.6% | -7.6% | -4.0% | 1.3% | 5.7% | 1.0% | -7.1% | 2.4% |
| 2020 | -5.5% | -15.0% | -30.0% | 7.0% | -4.7% | -2.0% | -2.2% | 6.3% | -6.5% | 28.6% | 16.1% | 12.4% |
| 2019 | 19.8% | 7.4% | -15.5% | 6.1% | -3.2% | 11.3% | 1.5% | -11.5% | 14.8% | 6.5% | 1.9% | -2.2% |
| 2018 | 11.1% | -0.7% | -0.3% | -2.3% | 7.7% | -4.0% | -12.7% | 6.5% | -7.8% | -6.1% | -0.1% | -25.8% |
| 2017 | 3.4% | 7.1% | -4.3% | 2.2% | -8.0% | 11.4% | -5.0% | -3.8% | 9.2% | -0.2% | 3.5% | -2.6% |