Arbor Realty Trust Inc (ABR) stock
ABRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ABR.PD, ABR.PE, ABR.PF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3086% below fair value
$2.14−0.88 (-29.14%)
Close on Oct 30, 2026Market cap $399.23MP/E –Yield –
Price history
Arbor Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.14
-29.14% on the day
52-week range
$2.01 – $11.60
-81.6% from the high
Change over 52 weeks
-81.5%
From $11.55 on Oct 30, 2025
Average volume
5.67M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.94 | $3.07 | $2.01 | $2.14 | -26.71% | 80,783,343 |
| Oct 19, 2026 | $2.69 | $3.04 | $2.53 | $2.92 | +8.55% | 41,174,548 |
| Oct 12, 2026 | $2.84 | $2.99 | $2.58 | $2.69 | -6.27% | 41,974,847 |
| Oct 5, 2026 | $3.63 | $3.63 | $2.78 | $2.87 | -19.38% | 42,357,464 |
| Sep 28, 2026 | $4.00 | $4.10 | $3.55 | $3.56 | -11.66% | 33,740,996 |
| Sep 21, 2026 | $4.31 | $4.46 | $4.02 | $4.03 | -5.84% | 24,993,506 |
| Sep 14, 2026 | $4.72 | $4.79 | $4.24 | $4.28 | -9.32% | 29,782,281 |
| Sep 8, 2026 | $5.21 | $5.23 | $4.72 | $4.72 | -10.10% | 16,401,597 |
| Aug 31, 2026 | $5.04 | $5.27 | $4.91 | $5.25 | +3.75% | 16,735,061 |
| Aug 24, 2026 | $5.15 | $5.28 | $5.02 | $5.06 | -2.50% | 14,896,818 |
| Aug 17, 2026 | $5.07 | $5.29 | $4.90 | $5.19 | +1.96% | 21,231,454 |
| Aug 10, 2026 | $5.32 | $5.48 | $5.05 | $5.09 | -4.86% | 15,998,080 |
| Aug 3, 2026 | $5.05 | $5.35 | $4.97 | $5.35 | +6.79% | 24,792,828 |
| Jul 27, 2026 | $5.01 | $5.15 | $4.73 | $5.01 | +0.40% | 24,946,404 |
| Jul 20, 2026 | $5.14 | $5.17 | $4.92 | $4.99 | -3.67% | 14,866,099 |
| Jul 13, 2026 | $5.03 | $5.37 | $4.87 | $5.18 | +2.57% | 16,244,972 |
| Jul 6, 2026 | $5.22 | $5.36 | $4.86 | $5.05 | -4.17% | 19,787,750 |
| Jun 29, 2026 | $5.33 | $5.49 | $5.14 | $5.27 | -2.41% | 22,045,291 |
| Jun 22, 2026 | $5.16 | $5.40 | $5.03 | $5.40 | +3.85% | 17,311,025 |
| Jun 15, 2026 | $5.20 | $5.40 | $4.99 | $5.20 | -0.19% | 17,009,257 |
| Jun 8, 2026 | $5.29 | $5.53 | $5.10 | $5.21 | -0.76% | 17,021,696 |
| Jun 1, 2026 | $5.65 | $5.73 | $5.20 | $5.25 | -8.70% | 23,788,525 |
| May 26, 2026 | $5.57 | $5.76 | $5.40 | $5.75 | +3.23% | 20,217,137 |
| May 18, 2026 | $5.73 | $6.23 | $5.50 | $5.57 | -3.80% | 27,495,504 |
| May 11, 2026 | $7.16 | $7.18 | $5.67 | $5.79 | -19.69% | 41,833,548 |
| May 4, 2026 | $7.95 | $8.54 | $7.04 | $7.21 | -9.08% | 28,986,232 |
| Apr 27, 2026 | $8.00 | $8.18 | $7.73 | $7.93 | -0.50% | 12,516,339 |
| Apr 20, 2026 | $7.92 | $8.29 | $7.67 | $7.97 | -0.50% | 11,468,936 |
| Apr 13, 2026 | $7.48 | $8.11 | $7.37 | $8.01 | +6.80% | 10,235,583 |
| Apr 6, 2026 | $7.45 | $7.63 | $7.32 | $7.50 | 0.00% | 9,462,419 |
| Mar 30, 2026 | $7.42 | $7.88 | $7.32 | $7.50 | +2.04% | 10,553,636 |
| Mar 23, 2026 | $7.52 | $7.75 | $7.33 | $7.35 | -2.13% | 16,728,646 |
| Mar 16, 2026 | $7.74 | $7.95 | $7.46 | $7.51 | -2.09% | 17,749,078 |
| Mar 9, 2026 | $8.61 | $8.62 | $7.64 | $7.67 | -11.74% | 17,121,951 |
| Mar 2, 2026 | $7.76 | $8.90 | $7.74 | $8.69 | +9.58% | 30,740,349 |
| Feb 23, 2026 | $7.39 | $8.04 | $7.11 | $7.93 | +6.44% | 28,197,398 |
| Feb 17, 2026 | $7.70 | $7.72 | $7.20 | $7.45 | -3.50% | 17,591,429 |
| Feb 9, 2026 | $7.63 | $7.95 | $7.30 | $7.72 | -1.03% | 25,512,051 |
| Feb 2, 2026 | $7.66 | $7.88 | $7.38 | $7.80 | +1.30% | 22,444,094 |
| Jan 26, 2026 | $7.72 | $7.97 | $7.50 | $7.70 | -0.52% | 19,629,766 |
| Jan 20, 2026 | $8.10 | $8.24 | $7.74 | $7.74 | -6.41% | 13,314,712 |
| Jan 12, 2026 | $8.01 | $8.45 | $7.69 | $8.27 | +2.48% | 18,369,950 |
| Jan 5, 2026 | $7.99 | $8.19 | $7.58 | $8.07 | +1.51% | 20,327,606 |
| Dec 29, 2025 | $7.91 | $8.04 | $7.72 | $7.95 | -0.25% | 14,263,649 |
| Dec 22, 2025 | $7.81 | $7.99 | $7.69 | $7.97 | 0.00% | 14,301,633 |
| Dec 15, 2025 | $8.73 | $8.76 | $7.94 | $7.97 | -10.15% | 21,455,938 |
| Dec 8, 2025 | $8.87 | $9.30 | $8.75 | $8.87 | +0.23% | 13,416,672 |
| Dec 1, 2025 | $8.86 | $9.19 | $8.64 | $8.85 | -0.67% | 12,017,081 |
| Nov 24, 2025 | $8.48 | $9.19 | $8.26 | $8.91 | +4.58% | 14,082,708 |
| Nov 17, 2025 | $8.73 | $8.99 | $8.18 | $8.52 | -3.07% | 21,911,706 |
| Nov 10, 2025 | $9.25 | $9.46 | $8.71 | $8.79 | -4.77% | 18,184,046 |
| Nov 3, 2025 | $10.09 | $10.10 | $9.02 | $9.23 | -8.52% | 24,494,836 |
| Oct 27, 2025 | $11.87 | $11.95 | $9.61 | $10.09 | -14.64% | 28,128,409 |
| Oct 20, 2025 | $11.64 | $11.92 | $11.60 | $11.82 | +1.55% | 8,254,473 |
| Oct 13, 2025 | $11.45 | $12.18 | $11.32 | $11.64 | +2.19% | 10,021,810 |
| Oct 6, 2025 | $12.43 | $12.44 | $11.38 | $11.39 | -8.59% | 10,539,943 |
| Sep 29, 2025 | $12.07 | $12.58 | $11.93 | $12.46 | +3.40% | 10,391,414 |
| Sep 22, 2025 | $11.87 | $12.10 | $11.68 | $12.05 | +1.52% | 12,098,284 |
| Sep 15, 2025 | $11.76 | $12.00 | $11.50 | $11.87 | +1.45% | 13,583,205 |
| Sep 8, 2025 | $12.15 | $12.15 | $11.68 | $11.70 | -3.86% | 8,631,840 |
| Sep 2, 2025 | $11.62 | $12.28 | $11.52 | $12.17 | +1.93% | 8,592,107 |
| Aug 25, 2025 | $11.77 | $11.95 | $11.70 | $11.94 | +0.93% | 9,342,394 |
| Aug 18, 2025 | $11.57 | $11.94 | $11.31 | $11.83 | +1.98% | 11,799,640 |
| Aug 11, 2025 | $11.90 | $12.19 | $11.55 | $11.60 | -1.86% | 16,044,240 |
| Aug 4, 2025 | $11.31 | $11.87 | $11.25 | $11.82 | +5.54% | 10,396,003 |
| Jul 28, 2025 | $12.08 | $12.08 | $10.95 | $11.20 | -7.28% | 16,400,668 |
| Jul 21, 2025 | $11.22 | $12.22 | $11.20 | $12.08 | +7.76% | 15,987,664 |
| Jul 14, 2025 | $11.29 | $11.48 | $10.65 | $11.21 | -0.36% | 10,268,946 |
| Jul 7, 2025 | $10.74 | $11.31 | $10.65 | $11.25 | +3.21% | 10,597,762 |
| Jun 30, 2025 | $10.60 | $11.18 | $10.35 | $10.90 | +3.22% | 13,776,265 |
| Jun 23, 2025 | $10.01 | $10.80 | $10.01 | $10.56 | +4.35% | 12,214,982 |
| Jun 16, 2025 | $10.43 | $10.53 | $10.07 | $10.12 | -2.32% | 10,360,104 |
| Jun 9, 2025 | $10.40 | $10.81 | $10.26 | $10.36 | +0.97% | 14,283,482 |
| Jun 2, 2025 | $9.52 | $10.35 | $9.28 | $10.26 | +7.10% | 18,635,604 |
| May 27, 2025 | $9.61 | $9.95 | $9.43 | $9.58 | +1.05% | 15,821,888 |
| May 19, 2025 | $10.34 | $10.41 | $8.43 | $9.48 | -10.31% | 40,320,719 |
| May 12, 2025 | $10.60 | $11.22 | $10.40 | $10.57 | +2.03% | 18,466,645 |
| May 5, 2025 | $10.58 | $10.77 | $9.95 | $10.36 | -3.54% | 20,106,965 |
| Apr 28, 2025 | $11.29 | $11.71 | $10.54 | $10.74 | -4.87% | 22,790,526 |
| Apr 21, 2025 | $10.92 | $11.54 | $10.59 | $11.29 | +2.36% | 13,790,276 |
| Apr 14, 2025 | $10.78 | $11.06 | $10.43 | $11.03 | +4.85% | 12,607,648 |
| Apr 7, 2025 | $10.48 | $11.19 | $9.66 | $10.52 | -6.16% | 27,728,698 |
| Mar 31, 2025 | $11.50 | $12.05 | $11.08 | $11.21 | -4.68% | 18,897,549 |
| Mar 24, 2025 | $12.33 | $12.44 | $11.71 | $11.76 | -4.16% | 10,946,538 |
| Mar 17, 2025 | $12.40 | $12.55 | $12.11 | $12.27 | -1.13% | 14,683,916 |
| Mar 10, 2025 | $12.10 | $12.73 | $11.86 | $12.41 | +1.47% | 22,045,755 |
| Mar 3, 2025 | $12.40 | $12.43 | $11.67 | $12.23 | -0.89% | 23,988,538 |
| Feb 24, 2025 | $12.08 | $12.46 | $11.43 | $12.34 | +2.83% | 30,418,557 |
| Feb 18, 2025 | $13.75 | $14.33 | $11.87 | $12.00 | -12.79% | 35,824,301 |
| Feb 10, 2025 | $13.76 | $13.91 | $13.44 | $13.76 | +0.07% | 10,337,216 |
| Feb 3, 2025 | $13.03 | $13.89 | $12.95 | $13.75 | +2.69% | 9,060,119 |
| Jan 27, 2025 | $13.34 | $13.64 | $13.19 | $13.39 | 0.00% | 12,070,088 |
| Jan 21, 2025 | $13.93 | $13.94 | $13.09 | $13.39 | -2.97% | 8,888,735 |
| Jan 13, 2025 | $12.96 | $13.86 | $12.71 | $13.80 | +6.32% | 10,071,715 |
| Jan 6, 2025 | $14.01 | $14.02 | $12.91 | $12.98 | -7.15% | 11,122,061 |
| Dec 30, 2024 | $13.56 | $14.03 | $13.41 | $13.98 | +2.34% | 8,162,604 |
| Dec 23, 2024 | $13.78 | $14.04 | $13.59 | $13.66 | -0.73% | 6,242,509 |
| Dec 16, 2024 | $14.34 | $14.55 | $13.50 | $13.76 | -4.78% | 13,800,228 |
| Dec 9, 2024 | $14.46 | $14.54 | $14.14 | $14.45 | +0.98% | 8,305,697 |
| Dec 2, 2024 | $14.67 | $14.72 | $14.00 | $14.31 | -2.45% | 11,479,867 |
| Nov 25, 2024 | $14.70 | $15.05 | $14.62 | $14.67 | +0.62% | 7,248,516 |
| Nov 18, 2024 | $14.53 | $14.90 | $14.45 | $14.58 | +0.14% | 11,884,341 |
| Nov 11, 2024 | $15.62 | $15.76 | $14.37 | $14.56 | -6.25% | 13,595,188 |
| Nov 4, 2024 | $14.87 | $15.64 | $14.55 | $15.53 | +4.65% | 13,088,465 |
| Oct 28, 2024 | $15.20 | $15.38 | $14.67 | $14.84 | -1.85% | 11,555,403 |
| Oct 21, 2024 | $15.40 | $15.55 | $14.96 | $15.12 | -1.82% | 9,214,189 |
| Oct 14, 2024 | $15.10 | $15.55 | $14.97 | $15.40 | +2.33% | 8,862,082 |
| Oct 7, 2024 | $14.95 | $15.37 | $14.66 | $15.05 | +0.47% | 12,156,798 |
| Sep 30, 2024 | $15.59 | $15.94 | $14.89 | $14.98 | -4.34% | 14,196,577 |
| Sep 23, 2024 | $15.00 | $15.75 | $14.91 | $15.66 | +4.40% | 11,506,980 |
| Sep 16, 2024 | $14.50 | $15.30 | $14.42 | $15.00 | +3.73% | 16,862,209 |
| Sep 9, 2024 | $13.47 | $14.53 | $13.12 | $14.46 | +7.91% | 13,502,755 |
| Sep 3, 2024 | $13.48 | $13.52 | $13.00 | $13.40 | -1.47% | 10,342,250 |
| Aug 26, 2024 | $13.40 | $13.85 | $13.38 | $13.60 | +2.03% | 12,125,957 |
| Aug 19, 2024 | $13.34 | $13.49 | $12.89 | $13.33 | -0.37% | 14,912,415 |
| Aug 12, 2024 | $13.60 | $13.97 | $13.24 | $13.38 | -1.25% | 15,951,861 |
| Aug 5, 2024 | $12.90 | $13.74 | $12.65 | $13.55 | +1.57% | 16,014,136 |
| Jul 29, 2024 | $13.70 | $13.86 | $12.86 | $13.34 | -2.06% | 15,476,475 |
| Jul 22, 2024 | $13.18 | $13.66 | $12.97 | $13.62 | +3.89% | 14,195,424 |
| Jul 15, 2024 | $12.38 | $14.04 | $12.01 | $13.11 | +1.71% | 35,555,126 |
| Jul 8, 2024 | $14.74 | $15.90 | $12.25 | $12.89 | -12.55% | 49,319,855 |
| Jul 1, 2024 | $14.35 | $15.03 | $13.97 | $14.74 | +2.72% | 12,048,934 |
| Jun 24, 2024 | $14.16 | $14.40 | $14.00 | $14.35 | +1.63% | 9,471,529 |
| Jun 17, 2024 | $13.63 | $14.20 | $13.61 | $14.12 | +3.14% | 9,167,431 |
| Jun 10, 2024 | $13.40 | $14.08 | $13.30 | $13.69 | +1.26% | 10,529,390 |
| Jun 3, 2024 | $13.92 | $14.23 | $13.32 | $13.52 | -1.17% | 15,509,817 |
| May 28, 2024 | $13.34 | $13.79 | $12.98 | $13.68 | +2.32% | 11,149,022 |
| May 20, 2024 | $13.90 | $13.98 | $13.12 | $13.37 | -3.74% | 12,074,884 |
| May 13, 2024 | $13.26 | $15.48 | $13.22 | $13.89 | +6.03% | 43,119,528 |
| May 6, 2024 | $13.01 | $13.64 | $12.60 | $13.10 | +1.63% | 30,388,315 |
| Apr 29, 2024 | $12.95 | $13.64 | $12.64 | $12.89 | +0.55% | 19,763,825 |
| Apr 22, 2024 | $12.62 | $13.24 | $12.51 | $12.82 | +1.58% | 17,213,148 |
| Apr 15, 2024 | $12.30 | $12.73 | $11.95 | $12.62 | +3.44% | 18,531,061 |
| Apr 8, 2024 | $13.03 | $13.09 | $11.96 | $12.20 | -5.86% | 21,447,557 |
| Apr 1, 2024 | $13.26 | $13.29 | $12.68 | $12.96 | -2.19% | 14,101,896 |
| Mar 25, 2024 | $12.96 | $13.43 | $12.81 | $13.25 | +2.71% | 11,322,271 |
| Mar 18, 2024 | $12.90 | $13.33 | $12.52 | $12.90 | -0.46% | 14,950,340 |
| Mar 11, 2024 | $12.84 | $13.16 | $12.57 | $12.96 | +0.78% | 16,372,421 |
| Mar 4, 2024 | $12.90 | $13.16 | $12.35 | $12.86 | -0.46% | 17,205,844 |
| Feb 26, 2024 | $13.00 | $13.43 | $12.63 | $12.92 | -0.69% | 19,738,980 |
| Feb 20, 2024 | $13.82 | $13.95 | $12.67 | $13.01 | -7.01% | 27,097,877 |
| Feb 12, 2024 | $12.35 | $14.20 | $12.04 | $13.99 | +13.46% | 45,041,139 |
| Feb 5, 2024 | $12.67 | $13.01 | $11.92 | $12.33 | -4.05% | 32,029,539 |
| Jan 29, 2024 | $13.80 | $14.33 | $12.73 | $12.85 | -6.68% | 36,994,222 |
| Jan 22, 2024 | $14.74 | $14.89 | $13.46 | $13.77 | -5.94% | 25,732,028 |
| Jan 16, 2024 | $14.57 | $14.65 | $13.89 | $14.64 | -0.48% | 17,773,705 |
| Jan 8, 2024 | $14.51 | $15.32 | $14.31 | $14.71 | +1.03% | 15,853,400 |
| Jan 2, 2024 | $15.00 | $15.32 | $14.36 | $14.56 | -4.08% | 15,313,937 |
| Dec 26, 2023 | $15.84 | $16.35 | $15.06 | $15.18 | -3.68% | 15,381,319 |
| Dec 18, 2023 | $15.46 | $16.31 | $15.26 | $15.76 | +2.47% | 24,937,813 |
| Dec 11, 2023 | $13.80 | $16.05 | $13.77 | $15.38 | +12.67% | 30,066,987 |
| Dec 4, 2023 | $13.42 | $14.05 | $13.07 | $13.65 | +1.56% | 22,752,824 |
| Nov 27, 2023 | $12.20 | $13.48 | $11.77 | $13.44 | +10.71% | 31,414,849 |
| Nov 20, 2023 | $12.40 | $12.56 | $12.11 | $12.14 | -2.88% | 14,941,086 |
| Nov 13, 2023 | $13.05 | $13.85 | $12.05 | $12.50 | -4.29% | 30,191,160 |
| Nov 6, 2023 | $12.95 | $13.38 | $12.37 | $13.06 | +1.32% | 24,419,802 |
| Oct 30, 2023 | $12.74 | $14.11 | $12.14 | $12.89 | +2.30% | 32,545,928 |
| Oct 23, 2023 | $13.92 | $14.03 | $12.21 | $12.60 | -10.00% | 33,175,179 |
| Oct 16, 2023 | $14.42 | $14.76 | $13.85 | $14.00 | -1.62% | 12,703,200 |
| Oct 9, 2023 | $13.58 | $14.81 | $13.57 | $14.23 | +4.02% | 15,531,527 |
| Oct 2, 2023 | $15.13 | $15.15 | $13.29 | $13.68 | -9.88% | 25,108,238 |
| Sep 25, 2023 | $14.80 | $15.44 | $14.65 | $15.18 | +1.95% | 12,073,790 |
| Sep 18, 2023 | $16.03 | $16.04 | $14.85 | $14.89 | -7.11% | 13,599,713 |
| Sep 11, 2023 | $16.00 | $16.07 | $15.53 | $16.03 | +0.75% | 11,026,908 |
| Sep 5, 2023 | $16.00 | $16.16 | $15.71 | $15.91 | -1.55% | 7,517,198 |
| Aug 28, 2023 | $15.60 | $16.28 | $15.59 | $16.16 | +3.92% | 18,304,587 |
| Aug 21, 2023 | $15.10 | $15.72 | $15.00 | $15.55 | +3.32% | 10,893,461 |
| Aug 14, 2023 | $16.12 | $16.22 | $14.70 | $15.05 | -9.23% | 14,348,007 |
| Aug 7, 2023 | $16.76 | $16.95 | $16.32 | $16.58 | -0.78% | 12,972,867 |
| Jul 31, 2023 | $17.16 | $17.35 | $16.03 | $16.71 | -5.16% | 20,932,086 |
| Jul 24, 2023 | $16.23 | $17.74 | $16.02 | $17.62 | +6.53% | 23,235,128 |
| Jul 17, 2023 | $15.78 | $16.89 | $15.70 | $16.54 | +4.95% | 15,275,182 |
| Jul 10, 2023 | $14.70 | $16.07 | $14.67 | $15.76 | +7.36% | 14,588,823 |
| Jul 3, 2023 | $14.95 | $15.09 | $14.44 | $14.68 | -0.94% | 14,985,942 |
| Jun 26, 2023 | $13.60 | $14.90 | $13.36 | $14.82 | +8.57% | 18,888,689 |
| Jun 20, 2023 | $13.70 | $14.61 | $13.31 | $13.65 | -1.59% | 76,119,782 |
| Jun 12, 2023 | $14.14 | $14.38 | $13.84 | $13.87 | -1.56% | 14,706,337 |
| Jun 5, 2023 | $13.50 | $14.22 | $13.14 | $14.09 | +4.84% | 12,527,215 |
| May 30, 2023 | $12.67 | $13.62 | $12.46 | $13.44 | +6.33% | 11,472,604 |
| May 22, 2023 | $12.30 | $12.92 | $11.92 | $12.64 | +2.76% | 14,670,616 |
| May 15, 2023 | $12.53 | $12.96 | $12.18 | $12.30 | -0.97% | 20,200,021 |
| May 8, 2023 | $12.10 | $12.55 | $11.92 | $12.42 | +5.70% | 24,635,738 |
| May 1, 2023 | $11.33 | $11.88 | $10.70 | $11.75 | +2.44% | 26,559,464 |
| Apr 24, 2023 | $10.43 | $11.48 | $10.10 | $11.47 | +7.30% | 22,253,019 |
| Apr 17, 2023 | $10.34 | $11.19 | $10.19 | $10.69 | +3.59% | 21,750,672 |
| Apr 10, 2023 | $10.91 | $10.95 | $10.19 | $10.32 | -5.75% | 28,645,767 |
| Apr 3, 2023 | $11.50 | $11.70 | $10.90 | $10.95 | -4.70% | 12,925,774 |
| Mar 27, 2023 | $11.37 | $11.49 | $10.77 | $11.49 | +3.42% | 20,004,089 |
| Mar 20, 2023 | $11.58 | $12.25 | $10.58 | $11.11 | -0.71% | 30,133,746 |
| Mar 13, 2023 | $12.85 | $13.44 | $11.07 | $11.19 | -14.90% | 43,240,633 |
| Mar 6, 2023 | $15.18 | $15.33 | $12.93 | $13.15 | -12.74% | 17,969,301 |
| Feb 27, 2023 | $15.42 | $15.51 | $14.59 | $15.07 | -1.37% | 17,170,372 |
| Feb 21, 2023 | $15.45 | $15.55 | $15.15 | $15.28 | -1.67% | 11,050,177 |
| Feb 13, 2023 | $14.70 | $15.63 | $14.66 | $15.54 | +6.08% | 10,209,126 |
| Feb 6, 2023 | $15.25 | $15.25 | $14.34 | $14.65 | -4.31% | 11,482,275 |
| Jan 30, 2023 | $14.80 | $15.39 | $14.53 | $15.31 | +2.82% | 9,106,396 |
| Jan 23, 2023 | $14.30 | $14.92 | $14.23 | $14.89 | +4.34% | 5,961,839 |
| Jan 17, 2023 | $14.25 | $14.43 | $13.95 | $14.27 | -0.21% | 5,242,459 |
| Jan 9, 2023 | $13.90 | $14.33 | $13.68 | $14.30 | +3.70% | 5,961,131 |
| Jan 3, 2023 | $13.38 | $13.94 | $13.29 | $13.79 | +4.55% | 6,420,867 |
| Dec 27, 2022 | $13.68 | $13.73 | $13.02 | $13.19 | -3.72% | 5,776,865 |
| Dec 19, 2022 | $13.54 | $13.73 | $13.19 | $13.70 | +1.48% | 5,522,718 |
| Dec 12, 2022 | $14.02 | $14.64 | $13.36 | $13.50 | -3.64% | 10,037,043 |
| Dec 5, 2022 | $14.63 | $14.68 | $13.80 | $14.01 | -5.15% | 9,048,257 |
| Nov 28, 2022 | $14.56 | $15.23 | $14.40 | $14.77 | +0.89% | 7,351,463 |
| Nov 21, 2022 | $14.29 | $14.78 | $14.22 | $14.64 | +2.31% | 4,768,963 |
| Nov 14, 2022 | $15.00 | $15.11 | $13.62 | $14.31 | -4.60% | 12,507,338 |
| Nov 7, 2022 | $14.65 | $15.06 | $14.02 | $15.00 | +3.66% | 14,965,563 |
| Oct 31, 2022 | $13.74 | $14.63 | $12.79 | $14.47 | +4.63% | 10,528,051 |
| Oct 24, 2022 | $12.41 | $13.93 | $12.20 | $13.83 | +12.44% | 8,563,974 |
| Oct 17, 2022 | $12.30 | $12.77 | $12.00 | $12.30 | +1.74% | 10,612,180 |
| Oct 10, 2022 | $11.82 | $12.78 | $11.51 | $12.09 | +2.03% | 12,131,988 |
| Oct 3, 2022 | $11.67 | $12.92 | $11.16 | $11.85 | +3.04% | 14,114,236 |
| Sep 26, 2022 | $12.80 | $12.91 | $11.44 | $11.50 | -10.92% | 15,948,266 |
| Sep 19, 2022 | $14.50 | $14.83 | $12.70 | $12.91 | -12.00% | 10,606,852 |
| Sep 12, 2022 | $15.34 | $15.45 | $14.52 | $14.67 | -3.49% | 10,555,295 |
| Sep 6, 2022 | $14.70 | $15.25 | $14.42 | $15.20 | +4.54% | 6,997,558 |
| Aug 29, 2022 | $15.10 | $15.39 | $14.22 | $14.54 | -4.15% | 9,835,241 |
| Aug 22, 2022 | $15.25 | $15.57 | $15.01 | $15.17 | -1.81% | 7,587,447 |
| Aug 15, 2022 | $15.70 | $15.88 | $15.37 | $15.45 | -1.84% | 7,591,117 |
| Aug 8, 2022 | $15.81 | $16.21 | $15.48 | $15.74 | +0.64% | 10,712,805 |
| Aug 1, 2022 | $16.51 | $16.75 | $15.05 | $15.64 | -5.90% | 19,992,713 |
| Jul 25, 2022 | $15.25 | $16.77 | $15.22 | $16.62 | +9.06% | 10,418,249 |
| Jul 18, 2022 | $13.94 | $15.48 | $13.76 | $15.24 | +10.20% | 8,314,368 |
| Jul 11, 2022 | $13.82 | $14.07 | $13.39 | $13.83 | 0.00% | 8,280,557 |
| Jul 5, 2022 | $13.38 | $13.95 | $13.20 | $13.83 | +2.67% | 8,299,224 |
| Jun 27, 2022 | $13.76 | $13.85 | $13.02 | $13.47 | -1.39% | 8,980,090 |
| Jun 21, 2022 | $13.07 | $13.89 | $12.78 | $13.66 | +6.22% | 15,543,654 |
| Jun 13, 2022 | $14.78 | $14.86 | $12.18 | $12.86 | -15.34% | 30,598,434 |
| Jun 6, 2022 | $16.48 | $16.50 | $15.09 | $15.19 | -7.21% | 11,548,201 |
| May 31, 2022 | $16.64 | $16.65 | $16.16 | $16.37 | -1.50% | 8,088,461 |
| May 23, 2022 | $15.76 | $16.64 | $15.73 | $16.62 | +6.06% | 11,506,021 |
| May 16, 2022 | $16.99 | $17.43 | $15.55 | $15.67 | -7.00% | 18,958,510 |
| May 9, 2022 | $17.10 | $17.28 | $16.31 | $16.85 | -2.88% | 16,666,829 |
| May 2, 2022 | $17.15 | $17.65 | $16.76 | $17.35 | +1.46% | 9,541,463 |
| Apr 25, 2022 | $17.15 | $17.61 | $17.03 | $17.10 | -0.70% | 8,263,240 |
| Apr 18, 2022 | $17.53 | $17.79 | $17.10 | $17.22 | -1.77% | 8,972,508 |
| Apr 11, 2022 | $16.92 | $17.61 | $16.91 | $17.53 | +3.61% | 5,387,009 |
| Apr 4, 2022 | $17.25 | $17.44 | $16.57 | $16.92 | -2.20% | 9,656,540 |
| Mar 28, 2022 | $17.18 | $17.49 | $17.06 | $17.30 | +0.76% | 8,220,798 |
| Mar 21, 2022 | $17.35 | $17.41 | $16.91 | $17.17 | -0.58% | 13,109,629 |
| Mar 14, 2022 | $17.66 | $17.77 | $17.13 | $17.27 | -1.26% | 16,376,001 |
| Mar 7, 2022 | $17.71 | $17.91 | $17.27 | $17.49 | -1.13% | 9,515,487 |
| Feb 28, 2022 | $17.73 | $18.09 | $17.34 | $17.69 | -1.06% | 12,554,150 |
| Feb 22, 2022 | $17.35 | $17.91 | $16.75 | $17.88 | +3.17% | 9,437,946 |
| Feb 14, 2022 | $17.00 | $17.47 | $16.69 | $17.33 | +1.52% | 8,041,810 |
| Feb 7, 2022 | $17.15 | $17.63 | $16.87 | $17.07 | +0.06% | 8,139,071 |
| Jan 31, 2022 | $17.00 | $17.60 | $16.85 | $17.06 | 0.00% | 8,332,444 |
| Jan 24, 2022 | $16.50 | $17.73 | $16.11 | $17.06 | +0.24% | 11,930,625 |
| Jan 18, 2022 | $18.38 | $18.49 | $17.01 | $17.02 | -7.90% | 7,037,570 |
| Jan 10, 2022 | $18.74 | $18.87 | $18.30 | $18.48 | -1.39% | 6,412,629 |
| Jan 3, 2022 | $18.40 | $18.88 | $18.40 | $18.74 | +2.29% | 6,566,228 |
| Dec 27, 2021 | $18.17 | $18.67 | $17.97 | $18.32 | +1.10% | 5,322,041 |
| Dec 20, 2021 | $16.82 | $18.24 | $16.19 | $18.12 | +6.15% | 7,719,111 |
| Dec 13, 2021 | $18.11 | $18.14 | $16.87 | $17.07 | -6.00% | 11,347,390 |
| Dec 6, 2021 | $17.58 | $18.47 | $17.48 | $18.16 | +4.25% | 6,473,787 |
| Nov 29, 2021 | $18.34 | $18.37 | $17.21 | $17.42 | -3.81% | 9,919,735 |
| Nov 22, 2021 | $18.41 | $18.58 | $17.81 | $18.11 | -1.58% | 5,244,044 |
| Nov 15, 2021 | $19.21 | $19.32 | $18.27 | $18.40 | -4.22% | 6,839,173 |
| Nov 8, 2021 | $19.75 | $19.96 | $19.20 | $19.21 | -2.14% | 8,220,737 |
| Nov 1, 2021 | $20.20 | $20.74 | $19.37 | $19.63 | -2.39% | 14,322,971 |
| Oct 25, 2021 | $19.79 | $20.30 | $19.67 | $20.11 | +1.72% | 7,048,705 |
| Oct 18, 2021 | $19.15 | $19.93 | $19.15 | $19.77 | +3.02% | 5,182,853 |
| Oct 11, 2021 | $19.24 | $19.50 | $18.96 | $19.19 | +0.21% | 5,440,401 |
| Oct 4, 2021 | $18.89 | $19.29 | $18.68 | $19.15 | +1.70% | 5,546,751 |
| Sep 27, 2021 | $18.43 | $18.88 | $18.22 | $18.83 | +2.50% | 5,805,266 |
| Sep 20, 2021 | $17.84 | $18.45 | $17.70 | $18.37 | +1.60% | 5,668,917 |
| Sep 13, 2021 | $18.00 | $18.33 | $17.81 | $18.08 | +0.56% | 8,096,048 |
| Sep 7, 2021 | $18.30 | $18.41 | $17.96 | $17.98 | -1.69% | 3,625,447 |
| Aug 30, 2021 | $18.35 | $18.48 | $18.10 | $18.29 | -0.27% | 5,772,583 |
| Aug 23, 2021 | $18.00 | $18.41 | $17.81 | $18.34 | +3.03% | 6,211,264 |
| Aug 16, 2021 | $18.33 | $18.34 | $17.16 | $17.80 | -3.42% | 7,325,240 |
| Aug 9, 2021 | $18.28 | $18.77 | $18.11 | $18.43 | +0.38% | 9,822,613 |
| Aug 2, 2021 | $18.35 | $18.59 | $17.68 | $18.36 | +0.44% | 6,432,423 |
| Jul 26, 2021 | $17.78 | $18.48 | $17.63 | $18.28 | +3.28% | 6,260,245 |
| Jul 19, 2021 | $17.34 | $18.08 | $16.82 | $17.70 | -0.11% | 7,450,385 |
| Jul 12, 2021 | $18.12 | $18.35 | $17.49 | $17.72 | -2.15% | 5,817,683 |
| Jul 6, 2021 | $17.89 | $18.12 | $17.07 | $18.11 | +1.91% | 5,550,154 |
| Jun 28, 2021 | $18.39 | $18.40 | $17.67 | $17.77 | -3.37% | 6,217,208 |
| Jun 21, 2021 | $17.50 | $18.64 | $17.49 | $18.39 | +5.69% | 10,950,663 |
| Jun 14, 2021 | $19.21 | $19.48 | $17.31 | $17.40 | -8.90% | 15,396,325 |
| Jun 7, 2021 | $18.62 | $19.49 | $18.60 | $19.10 | +2.91% | 7,190,110 |
| Jun 1, 2021 | $18.33 | $18.84 | $18.28 | $18.56 | +1.75% | 5,694,826 |
| May 24, 2021 | $17.36 | $18.38 | $17.12 | $18.24 | +5.43% | 6,459,754 |
| May 17, 2021 | $17.65 | $18.03 | $17.16 | $17.30 | -2.04% | 8,757,375 |
| May 10, 2021 | $18.02 | $18.04 | $16.37 | $17.66 | -0.84% | 11,486,401 |
| May 3, 2021 | $17.83 | $17.95 | $17.15 | $17.81 | +0.74% | 6,862,571 |
| Apr 26, 2021 | $17.29 | $18.06 | $17.25 | $17.68 | +2.37% | 4,682,385 |
| Apr 19, 2021 | $16.58 | $17.31 | $15.95 | $17.27 | +4.60% | 5,020,664 |
| Apr 12, 2021 | $16.00 | $16.68 | $15.98 | $16.51 | +3.64% | 4,091,614 |
| Apr 5, 2021 | $16.20 | $16.23 | $15.81 | $15.93 | -1.42% | 5,603,672 |
| Mar 29, 2021 | $15.54 | $16.16 | $15.41 | $16.16 | +4.94% | 8,243,176 |
| Mar 22, 2021 | $16.61 | $16.61 | $15.00 | $15.40 | -7.40% | 9,855,755 |
| Mar 15, 2021 | $16.75 | $16.91 | $16.18 | $16.63 | -0.36% | 5,640,203 |
| Mar 8, 2021 | $15.71 | $16.78 | $15.70 | $16.69 | +6.44% | 5,780,942 |
| Mar 1, 2021 | $17.03 | $17.12 | $14.82 | $15.68 | -5.94% | 8,900,483 |
| Feb 22, 2021 | $16.30 | $17.19 | $15.91 | $16.67 | +3.09% | 12,616,435 |
| Feb 16, 2021 | $15.50 | $16.18 | $15.24 | $16.17 | +5.34% | 4,649,850 |
| Feb 8, 2021 | $15.14 | $15.46 | $14.88 | $15.35 | -0.65% | 5,281,042 |
| Feb 1, 2021 | $14.39 | $15.80 | $14.01 | $15.45 | +8.35% | 5,648,641 |
| Jan 25, 2021 | $14.55 | $14.74 | $14.10 | $14.26 | -2.53% | 5,634,402 |
| Jan 19, 2021 | $14.40 | $14.75 | $14.25 | $14.63 | +1.74% | 4,302,217 |
| Jan 11, 2021 | $14.08 | $14.50 | $14.05 | $14.38 | +1.20% | 5,720,232 |
| Jan 4, 2021 | $14.23 | $14.69 | $13.54 | $14.21 | +0.21% | 6,788,719 |
| Dec 28, 2020 | $14.14 | $14.34 | $13.88 | $14.18 | +0.93% | 3,028,279 |
| Dec 21, 2020 | $14.00 | $14.30 | $13.48 | $14.05 | -1.13% | 3,544,133 |
| Dec 14, 2020 | $14.05 | $14.95 | $14.05 | $14.21 | +1.94% | 9,316,475 |
| Dec 7, 2020 | $13.71 | $14.54 | $13.50 | $13.94 | +2.05% | 6,738,291 |
| Nov 30, 2020 | $13.69 | $13.93 | $13.17 | $13.66 | -0.22% | 5,835,105 |
| Nov 23, 2020 | $13.38 | $13.95 | $13.29 | $13.69 | +3.01% | 4,539,269 |
| Nov 16, 2020 | $12.94 | $13.60 | $12.76 | $13.29 | +4.89% | 7,714,694 |
| Nov 9, 2020 | $13.90 | $14.39 | $12.60 | $12.67 | -2.01% | 15,806,736 |
| Nov 2, 2020 | $12.05 | $13.22 | $12.01 | $12.93 | +9.39% | 9,088,408 |
| Oct 26, 2020 | $11.85 | $12.07 | $11.06 | $11.82 | -0.59% | 6,951,877 |
| Oct 19, 2020 | $11.64 | $11.90 | $11.14 | $11.89 | +2.85% | 5,510,343 |
| Oct 12, 2020 | $11.80 | $11.98 | $11.41 | $11.56 | -1.53% | 4,432,245 |
| Oct 5, 2020 | $11.90 | $12.08 | $11.53 | $11.74 | -0.93% | 5,154,600 |
| Sep 28, 2020 | $11.84 | $12.06 | $11.02 | $11.85 | +1.98% | 4,473,764 |
| Sep 21, 2020 | $11.89 | $12.09 | $10.68 | $11.62 | -4.83% | 6,135,471 |
| Sep 14, 2020 | $11.50 | $12.40 | $11.45 | $12.21 | +7.01% | 6,619,314 |
| Sep 8, 2020 | $11.30 | $11.91 | $11.16 | $11.41 | +0.80% | 3,730,743 |
| Aug 31, 2020 | $11.71 | $11.75 | $10.89 | $11.32 | -2.58% | 6,674,883 |
| Aug 24, 2020 | $11.17 | $11.67 | $11.06 | $11.62 | +4.68% | 4,796,113 |
| Aug 17, 2020 | $11.33 | $11.37 | $10.72 | $11.10 | -2.03% | 5,704,478 |
| Aug 10, 2020 | $11.55 | $12.04 | $10.91 | $11.33 | -0.61% | 8,865,539 |
| Aug 3, 2020 | $10.25 | $11.43 | $10.05 | $11.40 | +11.87% | 10,521,168 |
| Jul 27, 2020 | $8.80 | $10.19 | $8.68 | $10.19 | +15.01% | 7,528,130 |
| Jul 20, 2020 | $8.60 | $9.16 | $8.43 | $8.86 | +2.55% | 5,056,344 |
| Jul 13, 2020 | $8.06 | $8.82 | $7.78 | $8.64 | +8.82% | 7,068,475 |
| Jul 6, 2020 | $9.09 | $9.09 | $7.40 | $7.94 | -10.38% | 11,501,436 |
| Jun 29, 2020 | $9.06 | $9.45 | $8.67 | $8.86 | -4.32% | 6,147,155 |
| Jun 22, 2020 | $9.60 | $10.15 | $9.13 | $9.26 | -4.24% | 24,300,796 |
| Jun 15, 2020 | $9.29 | $10.23 | $9.21 | $9.67 | -1.93% | 10,701,381 |
| Jun 8, 2020 | $10.35 | $11.02 | $8.76 | $9.86 | +1.34% | 14,542,291 |
| Jun 1, 2020 | $8.31 | $10.39 | $8.06 | $9.73 | +15.56% | 14,987,485 |
| May 26, 2020 | $8.29 | $8.97 | $8.06 | $8.42 | +6.72% | 9,586,172 |
| May 18, 2020 | $6.65 | $7.94 | $6.63 | $7.89 | +22.14% | 10,699,942 |
| May 11, 2020 | $7.44 | $7.45 | $5.67 | $6.46 | -13.98% | 15,152,733 |
| May 4, 2020 | $6.50 | $7.73 | $6.18 | $7.51 | +12.43% | 14,008,242 |
| Apr 27, 2020 | $6.01 | $7.33 | $5.84 | $6.68 | +11.33% | 12,895,297 |
| Apr 20, 2020 | $6.35 | $6.45 | $5.68 | $6.00 | -11.24% | 9,333,427 |
| Apr 13, 2020 | $7.96 | $8.12 | $6.00 | $6.76 | -13.44% | 13,100,445 |
| Apr 6, 2020 | $4.19 | $8.39 | $4.16 | $7.81 | +92.36% | 18,327,733 |
| Mar 30, 2020 | $6.82 | $6.82 | $3.78 | $4.06 | -40.64% | 17,239,721 |
| Mar 23, 2020 | $5.02 | $7.47 | $3.86 | $6.84 | +41.91% | 20,848,352 |
| Mar 16, 2020 | $7.50 | $8.12 | $3.54 | $4.82 | -43.29% | 29,709,377 |
| Mar 9, 2020 | $11.33 | $11.42 | $7.78 | $8.50 | -29.69% | 12,219,149 |
| Mar 2, 2020 | $12.19 | $13.65 | $11.71 | $12.09 | -0.41% | 9,340,499 |
| Feb 24, 2020 | $14.66 | $14.68 | $11.50 | $12.14 | -17.97% | 16,473,141 |
| Feb 18, 2020 | $14.80 | $15.07 | $14.62 | $14.80 | +0.14% | 4,223,965 |
| Feb 10, 2020 | $15.25 | $15.27 | $14.41 | $14.78 | -2.83% | 4,729,350 |
| Feb 3, 2020 | $14.84 | $15.32 | $14.81 | $15.21 | +2.98% | 4,050,832 |
| Jan 27, 2020 | $14.66 | $15.20 | $14.48 | $14.77 | +0.14% | 5,106,017 |
| Jan 21, 2020 | $14.70 | $14.91 | $14.61 | $14.75 | +0.34% | 3,559,218 |
| Jan 13, 2020 | $14.37 | $14.73 | $14.37 | $14.70 | +2.30% | 4,526,678 |
| Jan 6, 2020 | $14.17 | $14.55 | $14.15 | $14.37 | +1.27% | 5,049,191 |
| Dec 30, 2019 | $14.56 | $14.58 | $14.00 | $14.19 | -2.47% | 4,287,862 |
| Dec 23, 2019 | $14.69 | $14.69 | $14.34 | $14.55 | -0.41% | 2,764,057 |
| Dec 16, 2019 | $14.20 | $14.76 | $14.12 | $14.61 | +3.32% | 5,608,371 |
| Dec 9, 2019 | $14.81 | $14.87 | $14.03 | $14.14 | -4.33% | 12,011,836 |
| Dec 2, 2019 | $15.23 | $15.24 | $14.68 | $14.78 | -2.51% | 5,142,547 |
| Nov 25, 2019 | $14.95 | $15.18 | $14.83 | $15.16 | +1.61% | 2,838,907 |
| Nov 18, 2019 | $15.00 | $15.18 | $14.87 | $14.92 | -0.80% | 4,568,432 |
| Nov 11, 2019 | $15.40 | $15.40 | $14.81 | $15.04 | -2.46% | 8,481,591 |
| Nov 4, 2019 | $14.20 | $15.77 | $14.10 | $15.42 | +9.44% | 22,288,292 |
| Oct 28, 2019 | $13.44 | $14.12 | $13.39 | $14.09 | +5.15% | 6,372,095 |
| Oct 21, 2019 | $13.46 | $13.66 | $13.28 | $13.40 | 0.00% | 5,514,607 |
| Oct 14, 2019 | $13.20 | $13.44 | $13.15 | $13.40 | +1.75% | 6,059,014 |
| Oct 7, 2019 | $13.03 | $13.23 | $13.00 | $13.17 | +1.07% | 6,438,393 |
| Sep 30, 2019 | $13.05 | $13.20 | $12.86 | $13.03 | +0.15% | 5,106,129 |
| Sep 23, 2019 | $13.21 | $13.21 | $13.00 | $13.01 | -1.36% | 3,862,184 |
| Sep 16, 2019 | $12.90 | $13.20 | $12.79 | $13.19 | +2.73% | 4,949,384 |
| Sep 9, 2019 | $12.39 | $12.91 | $12.39 | $12.84 | +3.97% | 4,965,053 |
| Sep 3, 2019 | $12.57 | $12.61 | $12.35 | $12.35 | -1.59% | 3,297,749 |
| Aug 26, 2019 | $12.55 | $12.64 | $12.38 | $12.55 | +0.56% | 4,082,110 |
| Aug 19, 2019 | $12.27 | $12.62 | $12.17 | $12.48 | +2.21% | 4,716,907 |
| Aug 12, 2019 | $12.64 | $12.80 | $11.92 | $12.21 | -3.17% | 5,684,282 |
| Aug 5, 2019 | $12.77 | $12.81 | $12.19 | $12.61 | -1.33% | 6,633,954 |
| Jul 29, 2019 | $12.11 | $12.84 | $12.11 | $12.78 | +5.53% | 5,484,556 |
| Jul 22, 2019 | $12.11 | $12.25 | $12.00 | $12.11 | 0.00% | 3,364,830 |
| Jul 15, 2019 | $12.43 | $12.44 | $12.07 | $12.11 | -2.50% | 4,034,650 |
| Jul 8, 2019 | $12.35 | $12.49 | $12.29 | $12.42 | +0.73% | 5,282,424 |
| Jul 1, 2019 | $12.26 | $12.33 | $12.09 | $12.33 | +1.73% | 4,423,857 |
| Jun 24, 2019 | $12.31 | $12.32 | $11.75 | $12.12 | -1.22% | 16,550,946 |
| Jun 17, 2019 | $12.35 | $12.48 | $12.24 | $12.27 | -0.24% | 6,514,135 |
| Jun 10, 2019 | $12.55 | $12.59 | $11.96 | $12.30 | -1.68% | 9,138,685 |
| Jun 3, 2019 | $12.30 | $12.61 | $12.29 | $12.51 | +1.62% | 5,581,565 |
| May 28, 2019 | $12.95 | $13.02 | $12.28 | $12.31 | -4.87% | 6,267,801 |
| May 20, 2019 | $13.24 | $13.40 | $12.73 | $12.94 | -1.22% | 8,242,420 |
| May 13, 2019 | $13.00 | $13.47 | $12.79 | $13.10 | +0.46% | 12,906,113 |
| May 6, 2019 | $13.68 | $13.84 | $12.61 | $13.04 | -5.51% | 10,799,509 |
| Apr 29, 2019 | $13.79 | $13.90 | $13.57 | $13.80 | +0.15% | 5,553,177 |
| Apr 22, 2019 | $13.69 | $13.94 | $13.58 | $13.78 | +0.73% | 5,135,782 |
| Apr 15, 2019 | $13.74 | $13.79 | $13.37 | $13.68 | -0.44% | 3,384,284 |
| Apr 8, 2019 | $13.54 | $13.75 | $13.38 | $13.74 | +1.48% | 4,307,688 |
| Apr 1, 2019 | $13.01 | $13.65 | $13.00 | $13.54 | +4.39% | 5,489,750 |
| Mar 25, 2019 | $12.85 | $13.12 | $12.75 | $12.97 | +1.09% | 3,340,509 |
| Mar 18, 2019 | $12.86 | $12.97 | $12.72 | $12.83 | -0.23% | 4,006,110 |
| Mar 11, 2019 | $12.70 | $12.90 | $12.64 | $12.86 | +1.50% | 5,470,434 |
| Mar 4, 2019 | $12.95 | $12.97 | $12.57 | $12.67 | -1.63% | 4,368,666 |
| Feb 25, 2019 | $13.08 | $13.23 | $12.67 | $12.88 | -0.62% | 6,349,898 |
| Feb 19, 2019 | $12.41 | $12.96 | $12.34 | $12.96 | +5.37% | 7,873,780 |
| Feb 11, 2019 | $11.93 | $12.33 | $11.76 | $12.30 | +3.36% | 4,938,628 |
| Feb 4, 2019 | $11.91 | $12.05 | $11.75 | $11.90 | -0.08% | 3,237,702 |
| Jan 28, 2019 | $11.47 | $12.02 | $11.43 | $11.91 | +3.84% | 4,930,793 |
| Jan 22, 2019 | $11.34 | $11.53 | $11.05 | $11.47 | +1.24% | 3,155,346 |
| Jan 14, 2019 | $11.32 | $11.47 | $11.26 | $11.33 | +0.09% | 3,428,555 |
| Jan 7, 2019 | $10.65 | $11.43 | $10.61 | $11.32 | +6.59% | 5,742,082 |
| Dec 31, 2018 | $10.28 | $10.64 | $9.94 | $10.62 | +3.71% | 4,401,176 |
| Dec 24, 2018 | $9.92 | $10.33 | $9.62 | $10.24 | +2.81% | 5,364,894 |
| Dec 17, 2018 | $11.50 | $11.52 | $9.96 | $9.96 | -13.09% | 12,086,955 |
| Dec 10, 2018 | $11.80 | $11.86 | $11.44 | $11.46 | -2.88% | 6,413,574 |
| Dec 3, 2018 | $11.91 | $12.05 | $11.61 | $11.80 | -0.42% | 6,358,398 |
| Nov 26, 2018 | $12.08 | $12.32 | $11.83 | $11.85 | -1.09% | 9,964,863 |
| Nov 19, 2018 | $12.13 | $12.19 | $11.62 | $11.98 | -0.99% | 4,121,441 |
| Nov 12, 2018 | $12.41 | $12.79 | $11.86 | $12.10 | -1.79% | 8,117,419 |
| Nov 5, 2018 | $12.27 | $12.33 | $11.95 | $12.32 | +0.65% | 5,538,908 |
| Oct 29, 2018 | $11.86 | $12.41 | $11.73 | $12.24 | +4.17% | 6,068,855 |
| Oct 22, 2018 | $11.83 | $11.98 | $11.48 | $11.75 | -0.25% | 4,294,761 |
| Oct 15, 2018 | $11.65 | $11.99 | $11.57 | $11.78 | +1.20% | 3,279,612 |
| Oct 8, 2018 | $11.50 | $11.84 | $11.42 | $11.64 | +1.93% | 4,125,121 |
| Oct 1, 2018 | $11.50 | $11.64 | $11.35 | $11.42 | -0.52% | 3,561,533 |
| Sep 24, 2018 | $11.65 | $11.67 | $11.23 | $11.48 | -1.20% | 4,491,630 |
| Sep 17, 2018 | $12.05 | $12.09 | $11.46 | $11.62 | -3.33% | 7,709,293 |
| Sep 10, 2018 | $12.06 | $12.21 | $11.99 | $12.02 | 0.00% | 3,509,173 |
| Sep 4, 2018 | $12.26 | $12.35 | $11.91 | $12.02 | -1.96% | 5,393,709 |
| Aug 27, 2018 | $12.08 | $12.26 | $11.97 | $12.26 | +1.83% | 4,312,168 |
| Aug 20, 2018 | $11.63 | $12.05 | $11.58 | $12.04 | +3.61% | 5,938,606 |
| Aug 13, 2018 | $11.49 | $11.64 | $11.23 | $11.62 | +1.57% | 7,326,096 |
| Aug 6, 2018 | $11.75 | $11.81 | $11.27 | $11.44 | -2.56% | 7,486,173 |
| Jul 30, 2018 | $11.35 | $11.75 | $11.22 | $11.74 | +5.20% | 7,052,399 |
| Jul 23, 2018 | $11.31 | $11.40 | $11.04 | $11.16 | -0.62% | 5,444,960 |
| Jul 16, 2018 | $10.90 | $11.72 | $10.85 | $11.23 | +3.12% | 15,989,086 |
| Jul 9, 2018 | $10.94 | $11.00 | $10.78 | $10.89 | +0.37% | 7,654,488 |
| Jul 2, 2018 | $10.43 | $10.93 | $10.43 | $10.85 | +4.03% | 5,278,274 |
| Jun 25, 2018 | $10.02 | $10.67 | $10.02 | $10.43 | +4.09% | 13,598,372 |
| Jun 18, 2018 | $9.95 | $10.27 | $9.95 | $10.02 | +0.80% | 10,619,775 |
| Jun 11, 2018 | $9.57 | $10.10 | $9.57 | $9.94 | +4.19% | 10,640,673 |
| Jun 4, 2018 | $9.47 | $9.59 | $9.27 | $9.54 | +1.06% | 3,973,900 |
| May 29, 2018 | $9.44 | $9.60 | $9.44 | $9.44 | 0.00% | 8,113,867 |
| May 21, 2018 | $9.27 | $9.50 | $9.25 | $9.44 | +1.94% | 3,740,554 |
| May 14, 2018 | $9.30 | $9.39 | $8.93 | $9.26 | -2.01% | 8,688,345 |
| May 7, 2018 | $9.17 | $9.51 | $9.17 | $9.45 | +3.17% | 5,388,423 |
| Apr 30, 2018 | $8.80 | $9.18 | $8.68 | $9.16 | +4.33% | 3,552,437 |
| Apr 23, 2018 | $8.67 | $8.80 | $8.59 | $8.78 | +1.50% | 1,741,547 |
| Apr 16, 2018 | $8.60 | $8.71 | $8.59 | $8.65 | +0.58% | 1,329,628 |
| Apr 9, 2018 | $8.74 | $8.82 | $8.58 | $8.60 | -1.49% | 1,911,612 |
| Apr 2, 2018 | $8.81 | $8.83 | $8.67 | $8.73 | -1.02% | 2,537,789 |
| Mar 26, 2018 | $8.80 | $8.84 | $8.70 | $8.82 | +0.68% | 1,737,736 |
| Mar 19, 2018 | $8.88 | $8.95 | $8.74 | $8.76 | -1.35% | 2,748,279 |
| Mar 12, 2018 | $8.75 | $8.93 | $8.73 | $8.88 | +1.60% | 3,310,034 |
| Mar 5, 2018 | $8.57 | $8.76 | $8.46 | $8.74 | +2.10% | 5,712,987 |
| Feb 26, 2018 | $8.59 | $8.70 | $8.54 | $8.56 | +0.59% | 4,893,465 |
| Feb 20, 2018 | $8.43 | $8.70 | $8.30 | $8.51 | +0.95% | 2,338,814 |
| Feb 12, 2018 | $8.08 | $8.45 | $7.95 | $8.43 | +4.59% | 1,906,408 |
| Feb 5, 2018 | $8.06 | $8.14 | $7.89 | $8.06 | -0.25% | 2,797,959 |
| Jan 29, 2018 | $8.47 | $8.47 | $8.07 | $8.08 | -4.60% | 2,915,074 |
| Jan 22, 2018 | $8.41 | $8.56 | $8.37 | $8.47 | +0.36% | 1,420,203 |
| Jan 16, 2018 | $8.50 | $8.56 | $8.37 | $8.44 | -0.82% | 2,051,102 |
| Jan 8, 2018 | $8.56 | $8.68 | $8.43 | $8.51 | -0.58% | 2,264,025 |
| Jan 2, 2018 | $8.64 | $8.78 | $8.52 | $8.56 | -0.93% | 1,971,452 |
| Dec 26, 2017 | $8.64 | $8.74 | $8.59 | $8.64 | 0.00% | 1,069,789 |
| Dec 18, 2017 | $8.80 | $8.84 | $8.52 | $8.64 | -0.80% | 2,646,296 |
| Dec 11, 2017 | $8.62 | $8.75 | $8.51 | $8.71 | +0.58% | 6,241,272 |
| Dec 4, 2017 | $8.70 | $8.77 | $8.61 | $8.66 | +0.12% | 2,309,239 |
| Nov 27, 2017 | $8.75 | $8.77 | $8.55 | $8.65 | -1.14% | 2,290,251 |
| Nov 20, 2017 | $8.52 | $8.77 | $8.48 | $8.75 | +2.94% | 1,380,002 |
| Nov 13, 2017 | $8.55 | $8.60 | $8.16 | $8.50 | +0.12% | 2,486,768 |
| Nov 6, 2017 | $8.61 | $8.61 | $8.25 | $8.49 | -0.70% | 2,726,480 |
| Oct 30, 2017 | $8.27 | $8.69 | $8.15 | $8.55 | +3.26% | 1,861,459 |
| Oct 23, 2017 | $8.40 | $8.41 | $8.12 | $8.28 | -1.31% | 1,620,633 |
| Oct 16, 2017 | $8.35 | $8.53 | $8.33 | $8.39 | +0.84% | 1,942,056 |
| Oct 9, 2017 | $8.41 | $8.45 | $8.30 | $8.32 | -1.07% | 1,626,565 |
| Oct 2, 2017 | $8.20 | $8.50 | $8.20 | $8.41 | +2.56% | 1,703,163 |
| Sep 25, 2017 | $8.02 | $8.21 | $7.88 | $8.20 | +2.50% | 2,620,028 |
| Sep 18, 2017 | $8.05 | $8.06 | $7.95 | $8.00 | -0.50% | 1,024,975 |
| Sep 11, 2017 | $8.00 | $8.13 | $7.99 | $8.04 | +0.50% | 1,126,058 |
| Sep 5, 2017 | $8.25 | $8.26 | $7.98 | $8.00 | -2.91% | 1,130,232 |
| Aug 28, 2017 | $8.04 | $8.27 | $7.97 | $8.24 | +3.13% | 928,035 |
| Aug 21, 2017 | $8.05 | $8.08 | $7.96 | $7.99 | -0.50% | 1,174,767 |
| Aug 14, 2017 | $8.00 | $8.17 | $7.96 | $8.03 | -1.83% | 1,524,195 |
| Aug 7, 2017 | $8.32 | $8.35 | $8.09 | $8.18 | -1.33% | 2,096,722 |
| Jul 31, 2017 | $8.25 | $8.44 | $8.20 | $8.29 | +0.48% | 1,767,104 |
| Jul 24, 2017 | $8.36 | $8.50 | $8.19 | $8.25 | -1.43% | 1,657,647 |
| Jul 17, 2017 | $8.25 | $8.39 | $8.16 | $8.37 | +1.70% | 1,085,254 |
| Jul 10, 2017 | $8.18 | $8.35 | $8.11 | $8.23 | +0.61% | 1,365,768 |
| Jul 3, 2017 | $8.37 | $8.46 | $8.12 | $8.18 | -1.92% | 860,386 |
| Jun 26, 2017 | $8.41 | $8.55 | $8.31 | $8.34 | -0.83% | 1,702,800 |
| Jun 19, 2017 | $8.40 | $8.49 | $8.25 | $8.41 | 0.00% | 1,025,952 |
| Jun 12, 2017 | $8.50 | $8.54 | $8.25 | $8.41 | -0.94% | 1,790,229 |
| Jun 5, 2017 | $8.32 | $8.59 | $8.11 | $8.49 | +2.91% | 2,335,981 |
| May 30, 2017 | $8.20 | $8.34 | $8.14 | $8.25 | +0.73% | 2,133,183 |
| May 22, 2017 | $8.15 | $8.29 | $8.13 | $8.19 | +0.24% | 1,814,472 |
| May 15, 2017 | $8.03 | $8.27 | $7.83 | $8.17 | -0.37% | 4,300,099 |
| May 8, 2017 | $8.90 | $8.99 | $8.10 | $8.20 | -4.98% | 8,094,775 |
| May 1, 2017 | $8.65 | $8.80 | $8.40 | $8.63 | 0.00% | 1,279,841 |
| Apr 24, 2017 | $8.66 | $8.79 | $8.50 | $8.63 | -0.23% | 865,378 |
| Apr 17, 2017 | $8.51 | $8.74 | $8.50 | $8.65 | +1.76% | 940,907 |
| Apr 10, 2017 | $8.45 | $8.66 | $8.40 | $8.50 | +0.59% | 777,017 |
| Apr 3, 2017 | $8.40 | $8.61 | $8.33 | $8.45 | +0.84% | 1,612,609 |
| Mar 27, 2017 | $8.08 | $8.40 | $8.04 | $8.38 | +4.23% | 1,613,582 |
| Mar 20, 2017 | $8.00 | $8.19 | $7.87 | $8.04 | +0.88% | 1,083,838 |
| Mar 13, 2017 | $7.68 | $8.04 | $7.53 | $7.97 | +2.71% | 740,819 |
| Mar 6, 2017 | $7.65 | $7.85 | $7.55 | $7.76 | +1.57% | 895,952 |
| Feb 27, 2017 | $7.37 | $7.65 | $7.35 | $7.64 | +3.80% | 596,900 |
| Feb 21, 2017 | $7.33 | $7.50 | $7.33 | $7.36 | +0.55% | 275,218 |
| Feb 13, 2017 | $7.33 | $7.44 | $7.29 | $7.32 | 0.00% | 476,482 |
| Feb 6, 2017 | $7.40 | $7.43 | $7.26 | $7.32 | -1.08% | 421,405 |
| Jan 30, 2017 | $7.47 | $7.48 | $7.11 | $7.40 | -1.33% | 485,646 |
| Jan 23, 2017 | $7.50 | $7.56 | $7.41 | $7.50 | -0.13% | 389,790 |
| Jan 17, 2017 | $7.58 | $7.59 | $7.40 | $7.51 | -0.66% | 343,068 |
| Jan 9, 2017 | $7.63 | $7.68 | $7.50 | $7.56 | -1.05% | 407,978 |
| Jan 3, 2017 | $7.50 | $7.69 | $7.43 | $7.64 | +2.41% | 567,324 |
| Dec 27, 2016 | $7.47 | $7.53 | $7.38 | $7.46 | -0.13% | 337,321 |
| Dec 19, 2016 | $6.95 | $7.50 | $6.95 | $7.47 | +7.79% | 613,472 |
| Dec 12, 2016 | $7.44 | $7.47 | $6.92 | $6.93 | -7.85% | 2,012,483 |
| Dec 5, 2016 | $7.48 | $7.68 | $7.40 | $7.52 | +0.67% | 711,518 |
| Nov 28, 2016 | $7.47 | $7.51 | $7.34 | $7.47 | +0.13% | 649,744 |
| Nov 21, 2016 | $7.40 | $7.50 | $7.26 | $7.46 | +0.67% | 291,497 |
| Nov 14, 2016 | $7.32 | $7.88 | $7.28 | $7.41 | – | 718,073 |
Seasonality
ABR 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 | 0.8% | 1.6% | -6.4% | 5.7% | 1.1% | 2.9% | 5.3% | 4.0% | -3.4% | -4.3% | 3.4% | -1.9% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.8% | 3.0% | 0.8% | 2.5% | -25.1% | -5.7% | -7.6% | 3.3% | -23.0% | -44.6% | ||
| 2025 | -3.3% | -7.8% | -1.3% | -1.9% | -14.5% | 11.7% | 4.3% | 9.8% | 2.3% | -17.4% | -8.7% | -12.9% |
| 2024 | -12.4% | 0.8% | 2.2% | -3.2% | 9.8% | 4.9% | -5.9% | 4.0% | 14.4% | -5.3% | 2.4% | -5.6% |
| 2023 | 13.2% | 1.0% | -21.6% | -0.2% | 13.6% | 17.5% | 14.1% | -3.1% | -4.9% | -16.9% | 2.1% | 21.6% |
| 2022 | -4.4% | 2.8% | -3.2% | 0.2% | -1.8% | -20.2% | 26.8% | -7.6% | -23.2% | 19.7% | 11.1% | -11.4% |
| 2021 | 0.6% | 16.9% | -2.7% | 11.2% | 5.2% | -2.3% | 2.6% | 1.9% | 1.4% | 8.5% | -11.1% | 4.4% |
| 2020 | 2.9% | -16.0% | -59.6% | 40.6% | 22.2% | 13.4% | 10.3% | 14.2% | 1.3% | 3.1% | 15.6% | 6.5% |
| 2019 | 18.8% | 10.5% | 0.2% | 5.3% | -8.0% | -1.5% | 0.6% | 5.4% | 4.5% | 4.2% | 13.2% | -5.3% |
| 2018 | -5.7% | 5.0% | 5.6% | -0.7% | 12.1% | 9.1% | 9.0% | 10.2% | -6.4% | 5.2% | 0.2% | -14.8% |
| 2017 | -1.1% | 0.0% | 16.1% | 3.0% | -2.9% | 1.7% | -1.1% | 1.6% | 0.0% | 0.9% | 6.1% | 0.7% |