Alamos Gold Inc (AGI) stock
AGINYSEGold and Silver OresFiscal year ends December 31
$27.45−1.38 (-4.79%)
Close on Oct 30, 2026Market cap $11.53BP/E 13.1Yield –
Price history
Alamos Gold share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.45
-4.79% on the day
52-week range
$26.92 – $55.41
-50.5% from the high
Change over 52 weeks
-11.6%
From $31.04 on Oct 30, 2025
Average volume
4.01M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $29.95 | $31.71 | $26.92 | $27.45 | -8.32% | 22,501,828 |
| Oct 19, 2026 | $31.99 | $32.83 | $29.21 | $29.94 | -6.79% | 12,842,250 |
| Oct 12, 2026 | $32.40 | $32.84 | $30.18 | $32.12 | -2.37% | 13,823,745 |
| Oct 5, 2026 | $32.56 | $33.13 | $31.18 | $32.90 | +1.36% | 12,531,627 |
| Sep 28, 2026 | $32.60 | $33.53 | $31.79 | $32.46 | -5.91% | 18,468,768 |
| Sep 21, 2026 | $35.64 | $36.42 | $33.48 | $34.50 | -3.42% | 19,280,503 |
| Sep 14, 2026 | $34.90 | $36.18 | $33.97 | $35.72 | -0.56% | 22,950,837 |
| Sep 8, 2026 | $36.70 | $37.79 | $35.49 | $35.92 | -2.84% | 9,975,907 |
| Aug 31, 2026 | $36.42 | $37.84 | $34.84 | $36.97 | +0.60% | 16,184,279 |
| Aug 24, 2026 | $38.15 | $39.11 | $36.31 | $36.75 | -2.93% | 19,645,444 |
| Aug 17, 2026 | $33.66 | $38.26 | $32.84 | $37.86 | +13.49% | 25,489,502 |
| Aug 10, 2026 | $33.15 | $34.49 | $32.54 | $33.36 | +0.63% | 17,055,219 |
| Aug 3, 2026 | $27.93 | $33.76 | $27.63 | $33.15 | +19.12% | 33,707,546 |
| Jul 27, 2026 | $29.93 | $30.19 | $27.05 | $27.83 | -5.92% | 29,048,915 |
| Jul 20, 2026 | $28.07 | $31.07 | $27.87 | $29.58 | +4.67% | 18,541,483 |
| Jul 13, 2026 | $28.96 | $29.98 | $27.63 | $28.26 | -4.07% | 20,153,529 |
| Jul 6, 2026 | $31.97 | $32.34 | $28.17 | $29.46 | -6.71% | 19,720,263 |
| Jun 29, 2026 | $31.11 | $31.90 | $29.93 | $31.58 | +0.83% | 17,976,289 |
| Jun 22, 2026 | $32.19 | $32.21 | $29.49 | $31.32 | -13.81% | 43,456,053 |
| Jun 15, 2026 | $37.33 | $39.56 | $35.68 | $36.34 | +3.24% | 20,297,430 |
| Jun 8, 2026 | $35.73 | $36.46 | $32.86 | $35.20 | -0.90% | 24,690,878 |
| Jun 1, 2026 | $39.67 | $40.14 | $35.38 | $35.52 | -12.94% | 17,197,933 |
| May 26, 2026 | $39.70 | $41.17 | $37.28 | $40.80 | +6.42% | 11,351,922 |
| May 18, 2026 | $40.31 | $41.40 | $38.22 | $38.34 | -4.70% | 11,507,602 |
| May 11, 2026 | $43.83 | $45.10 | $39.60 | $40.23 | -7.26% | 13,069,279 |
| May 4, 2026 | $39.00 | $44.58 | $38.55 | $43.38 | +10.05% | 19,382,757 |
| Apr 27, 2026 | $44.62 | $44.85 | $39.33 | $39.42 | -12.71% | 22,056,737 |
| Apr 20, 2026 | $48.78 | $49.35 | $42.71 | $45.16 | -8.49% | 15,711,423 |
| Apr 13, 2026 | $47.99 | $50.40 | $47.59 | $49.35 | +1.79% | 11,192,871 |
| Apr 6, 2026 | $45.99 | $48.96 | $45.07 | $48.48 | +5.37% | 12,519,202 |
| Mar 30, 2026 | $43.39 | $46.75 | $41.33 | $46.01 | +8.16% | 14,188,675 |
| Mar 23, 2026 | $37.81 | $42.78 | $37.71 | $42.54 | +11.16% | 21,220,025 |
| Mar 16, 2026 | $45.32 | $47.14 | $37.74 | $38.27 | -16.53% | 26,863,871 |
| Mar 9, 2026 | $48.41 | $52.01 | $45.60 | $45.85 | -8.10% | 15,489,478 |
| Mar 2, 2026 | $54.90 | $55.41 | $47.50 | $49.89 | -7.94% | 22,763,320 |
| Feb 23, 2026 | $48.00 | $54.37 | $48.00 | $54.19 | +13.27% | 16,889,182 |
| Feb 17, 2026 | $43.33 | $48.07 | $41.50 | $47.84 | +5.72% | 16,878,706 |
| Feb 9, 2026 | $40.85 | $46.66 | $40.73 | $45.25 | +12.65% | 23,783,601 |
| Feb 2, 2026 | $36.32 | $41.03 | $36.20 | $40.17 | +8.86% | 31,530,606 |
| Jan 26, 2026 | $44.39 | $45.18 | $36.16 | $36.90 | -15.02% | 28,874,974 |
| Jan 20, 2026 | $40.33 | $43.95 | $40.05 | $43.42 | +11.62% | 15,041,933 |
| Jan 12, 2026 | $42.86 | $43.87 | $38.41 | $38.90 | -6.96% | 16,999,640 |
| Jan 5, 2026 | $39.15 | $42.89 | $38.96 | $41.81 | +8.85% | 11,103,648 |
| Dec 29, 2025 | $39.07 | $39.81 | $37.21 | $38.41 | -5.79% | 7,332,585 |
| Dec 22, 2025 | $39.64 | $40.98 | $39.40 | $40.77 | +5.95% | 6,938,892 |
| Dec 15, 2025 | $38.54 | $38.85 | $36.86 | $38.48 | -0.03% | 17,503,946 |
| Dec 8, 2025 | $36.20 | $39.44 | $35.45 | $38.49 | +6.68% | 11,074,903 |
| Dec 1, 2025 | $37.82 | $38.00 | $35.26 | $36.08 | -3.79% | 10,024,261 |
| Nov 24, 2025 | $32.80 | $37.67 | $32.41 | $37.50 | +14.92% | 10,599,685 |
| Nov 17, 2025 | $33.35 | $35.07 | $31.98 | $32.63 | -2.16% | 13,328,489 |
| Nov 10, 2025 | $32.15 | $34.37 | $31.67 | $33.35 | +7.62% | 15,271,517 |
| Nov 3, 2025 | $30.83 | $31.62 | $29.99 | $30.99 | +0.65% | 14,491,064 |
| Oct 27, 2025 | $30.66 | $32.73 | $29.28 | $30.79 | -2.41% | 31,109,631 |
| Oct 20, 2025 | $35.25 | $35.56 | $30.72 | $31.55 | -8.60% | 20,428,903 |
| Oct 13, 2025 | $33.87 | $37.54 | $33.77 | $34.52 | +4.45% | 20,544,626 |
| Oct 6, 2025 | $34.71 | $35.43 | $32.41 | $33.05 | -2.82% | 18,322,131 |
| Sep 29, 2025 | $35.00 | $35.61 | $33.31 | $34.01 | -0.50% | 17,751,249 |
| Sep 22, 2025 | $33.25 | $34.40 | $32.30 | $34.18 | +5.69% | 19,468,491 |
| Sep 15, 2025 | $33.30 | $34.01 | $30.81 | $32.34 | -1.88% | 34,759,184 |
| Sep 8, 2025 | $32.71 | $33.27 | $32.33 | $32.96 | +2.39% | 14,714,087 |
| Sep 2, 2025 | $31.13 | $32.50 | $30.20 | $32.19 | +5.71% | 17,881,421 |
| Aug 25, 2025 | $28.51 | $30.58 | $28.29 | $30.45 | +7.22% | 13,469,227 |
| Aug 18, 2025 | $26.01 | $28.80 | $25.69 | $28.40 | +9.27% | 16,140,997 |
| Aug 11, 2025 | $25.39 | $26.20 | $25.31 | $25.99 | -0.73% | 13,108,384 |
| Aug 4, 2025 | $25.10 | $26.74 | $25.10 | $26.18 | +5.27% | 17,437,456 |
| Jul 28, 2025 | $25.57 | $26.19 | $23.92 | $24.87 | -3.87% | 22,562,560 |
| Jul 21, 2025 | $25.46 | $26.59 | $25.36 | $25.87 | +3.94% | 16,651,511 |
| Jul 14, 2025 | $26.65 | $27.11 | $24.73 | $24.89 | -6.50% | 18,086,439 |
| Jul 7, 2025 | $26.88 | $27.80 | $25.83 | $26.62 | -1.37% | 17,283,582 |
| Jun 30, 2025 | $25.65 | $27.20 | $25.55 | $26.99 | +5.47% | 9,702,881 |
| Jun 23, 2025 | $26.52 | $27.20 | $25.08 | $25.59 | -3.25% | 17,783,724 |
| Jun 16, 2025 | $27.13 | $27.46 | $26.41 | $26.45 | -3.92% | 16,537,455 |
| Jun 9, 2025 | $26.75 | $27.97 | $26.36 | $27.53 | +3.26% | 14,987,028 |
| Jun 2, 2025 | $26.49 | $27.96 | $26.38 | $26.66 | +2.97% | 23,139,263 |
| May 26, 2025 | $26.33 | $26.49 | $25.44 | $25.89 | -1.33% | 16,180,812 |
| May 19, 2025 | $24.97 | $26.49 | $24.85 | $26.24 | +7.10% | 16,490,639 |
| May 12, 2025 | $25.84 | $25.84 | $23.75 | $24.50 | -9.43% | 20,772,331 |
| May 5, 2025 | $25.61 | $27.29 | $25.09 | $27.05 | +9.43% | 21,931,615 |
| Apr 28, 2025 | $27.90 | $28.55 | $23.84 | $24.72 | -11.59% | 26,760,045 |
| Apr 21, 2025 | $30.73 | $30.85 | $26.93 | $27.96 | -5.48% | 20,007,043 |
| Apr 14, 2025 | $28.64 | $31.00 | $28.44 | $29.58 | +1.23% | 12,858,080 |
| Apr 7, 2025 | $23.67 | $29.99 | $23.49 | $29.22 | +19.17% | 26,034,805 |
| Mar 31, 2025 | $26.76 | $27.32 | $24.29 | $24.52 | -7.72% | 22,752,287 |
| Mar 24, 2025 | $26.12 | $27.25 | $25.51 | $26.57 | +1.76% | 15,143,024 |
| Mar 17, 2025 | $25.30 | $26.35 | $25.26 | $26.11 | +3.82% | 21,479,400 |
| Mar 10, 2025 | $23.61 | $25.36 | $22.78 | $25.15 | +5.81% | 19,458,638 |
| Mar 3, 2025 | $23.34 | $24.59 | $22.77 | $23.77 | +3.98% | 20,536,962 |
| Feb 24, 2025 | $22.87 | $23.83 | $22.04 | $22.86 | +0.75% | 14,741,855 |
| Feb 18, 2025 | $22.71 | $24.27 | $22.26 | $22.69 | +1.75% | 12,762,620 |
| Feb 10, 2025 | $23.01 | $23.32 | $22.15 | $22.30 | +0.54% | 15,494,365 |
| Feb 3, 2025 | $21.17 | $22.62 | $20.98 | $22.18 | +5.97% | 11,871,142 |
| Jan 27, 2025 | $20.29 | $21.45 | $19.74 | $20.93 | +1.60% | 9,188,000 |
| Jan 21, 2025 | $19.79 | $20.63 | $19.68 | $20.60 | +5.42% | 7,854,039 |
| Jan 13, 2025 | $19.27 | $19.87 | $18.96 | $19.54 | +0.15% | 9,201,288 |
| Jan 6, 2025 | $19.15 | $19.93 | $18.65 | $19.51 | +1.77% | 7,522,307 |
| Dec 30, 2024 | $18.12 | $19.39 | $17.80 | $19.17 | +4.47% | 7,673,027 |
| Dec 23, 2024 | $18.22 | $18.63 | $18.02 | $18.35 | +0.11% | 8,587,249 |
| Dec 16, 2024 | $19.18 | $19.19 | $17.95 | $18.33 | -4.08% | 18,809,334 |
| Dec 9, 2024 | $19.52 | $20.45 | $19.00 | $19.11 | +0.26% | 9,774,341 |
| Dec 2, 2024 | $18.75 | $19.78 | $18.46 | $19.06 | +1.28% | 8,847,022 |
| Nov 25, 2024 | $18.13 | $18.93 | $18.08 | $18.82 | -0.26% | 8,379,645 |
| Nov 18, 2024 | $18.03 | $19.02 | $17.95 | $18.87 | +7.58% | 8,669,992 |
| Nov 11, 2024 | $18.49 | $18.75 | $17.43 | $17.54 | -9.49% | 18,231,918 |
| Nov 4, 2024 | $20.22 | $20.39 | $18.57 | $19.38 | -3.63% | 13,960,887 |
| Oct 28, 2024 | $20.72 | $21.10 | $20.04 | $20.11 | -3.18% | 10,421,971 |
| Oct 21, 2024 | $21.30 | $21.45 | $20.62 | $20.77 | -1.05% | 10,966,463 |
| Oct 14, 2024 | $19.50 | $21.12 | $19.37 | $20.99 | +7.09% | 10,412,529 |
| Oct 7, 2024 | $19.50 | $19.94 | $18.96 | $19.60 | +0.05% | 10,940,171 |
| Sep 30, 2024 | $19.92 | $20.33 | $19.54 | $19.59 | -1.90% | 12,313,325 |
| Sep 23, 2024 | $20.92 | $21.42 | $19.82 | $19.97 | -4.08% | 15,072,235 |
| Sep 16, 2024 | $20.77 | $21.14 | $20.02 | $20.82 | +0.63% | 15,882,332 |
| Sep 9, 2024 | $18.11 | $20.90 | $18.07 | $20.69 | +14.31% | 15,504,080 |
| Sep 3, 2024 | $18.90 | $19.06 | $17.95 | $18.10 | -6.12% | 9,015,626 |
| Aug 26, 2024 | $19.77 | $19.82 | $18.83 | $19.28 | -1.73% | 8,563,037 |
| Aug 19, 2024 | $19.15 | $20.24 | $19.09 | $19.62 | +2.29% | 11,845,006 |
| Aug 12, 2024 | $17.58 | $19.27 | $17.44 | $19.18 | +10.36% | 11,038,834 |
| Aug 5, 2024 | $16.35 | $17.50 | $15.74 | $17.38 | -0.23% | 10,460,855 |
| Jul 29, 2024 | $16.64 | $18.20 | $16.42 | $17.42 | +5.51% | 12,805,269 |
| Jul 22, 2024 | $16.97 | $17.65 | $16.33 | $16.51 | -3.11% | 8,081,421 |
| Jul 15, 2024 | $17.79 | $17.91 | $16.59 | $17.04 | -3.35% | 7,973,282 |
| Jul 8, 2024 | $16.48 | $17.67 | $16.39 | $17.63 | +6.40% | 7,056,463 |
| Jul 1, 2024 | $15.77 | $16.77 | $15.35 | $16.57 | +5.68% | 5,861,016 |
| Jun 24, 2024 | $15.80 | $16.10 | $15.48 | $15.68 | -0.25% | 6,731,119 |
| Jun 17, 2024 | $15.17 | $15.93 | $15.01 | $15.72 | +2.68% | 11,200,154 |
| Jun 10, 2024 | $16.01 | $16.29 | $15.13 | $15.31 | -4.07% | 12,364,929 |
| Jun 3, 2024 | $16.74 | $17.00 | $15.90 | $15.96 | -4.49% | 9,763,740 |
| May 28, 2024 | $17.00 | $17.20 | $16.52 | $16.71 | +0.72% | 6,618,044 |
| May 20, 2024 | $17.09 | $17.29 | $16.32 | $16.59 | -2.93% | 12,085,837 |
| May 13, 2024 | $15.61 | $17.11 | $15.35 | $17.09 | +9.20% | 11,505,663 |
| May 6, 2024 | $15.40 | $15.94 | $15.05 | $15.65 | +4.13% | 8,370,020 |
| Apr 29, 2024 | $15.33 | $15.57 | $14.64 | $15.03 | -1.76% | 10,749,269 |
| Apr 22, 2024 | $14.80 | $15.41 | $14.31 | $15.30 | 0.00% | 16,655,462 |
| Apr 15, 2024 | $15.34 | $15.42 | $14.57 | $15.30 | +0.59% | 12,792,458 |
| Apr 8, 2024 | $14.99 | $16.01 | $14.47 | $15.21 | +2.56% | 17,598,472 |
| Apr 1, 2024 | $15.00 | $15.08 | $14.38 | $14.83 | +0.54% | 14,243,018 |
| Mar 25, 2024 | $13.55 | $14.86 | $13.53 | $14.75 | +9.26% | 11,805,848 |
| Mar 18, 2024 | $13.62 | $13.96 | $13.06 | $13.50 | -0.66% | 10,350,486 |
| Mar 11, 2024 | $13.40 | $13.91 | $13.33 | $13.59 | +1.72% | 18,390,578 |
| Mar 4, 2024 | $12.45 | $13.69 | $12.40 | $13.36 | +8.53% | 13,750,889 |
| Feb 26, 2024 | $11.73 | $12.39 | $11.36 | $12.31 | +3.53% | 11,885,578 |
| Feb 20, 2024 | $11.81 | $11.95 | $11.34 | $11.89 | +1.62% | 8,842,352 |
| Feb 12, 2024 | $11.94 | $12.12 | $11.24 | $11.70 | -2.09% | 13,826,325 |
| Feb 5, 2024 | $12.22 | $12.66 | $11.85 | $11.95 | -3.86% | 9,670,669 |
| Jan 29, 2024 | $12.31 | $12.71 | $12.09 | $12.43 | +2.05% | 11,652,591 |
| Jan 22, 2024 | $12.05 | $12.61 | $11.92 | $12.18 | 0.00% | 9,631,789 |
| Jan 16, 2024 | $12.62 | $12.71 | $11.99 | $12.18 | -5.29% | 10,679,053 |
| Jan 8, 2024 | $12.75 | $13.21 | $12.44 | $12.86 | -1.00% | 11,775,653 |
| Jan 2, 2024 | $13.41 | $13.56 | $12.75 | $12.99 | -3.56% | 9,215,005 |
| Dec 26, 2023 | $13.97 | $14.17 | $13.32 | $13.47 | -3.30% | 8,252,862 |
| Dec 18, 2023 | $13.79 | $14.36 | $13.60 | $13.93 | +2.13% | 11,129,282 |
| Dec 11, 2023 | $13.49 | $14.34 | $13.11 | $13.64 | -0.94% | 21,784,899 |
| Dec 4, 2023 | $14.60 | $14.68 | $13.59 | $13.77 | -7.34% | 15,950,498 |
| Nov 27, 2023 | $13.90 | $14.95 | $13.82 | $14.86 | +8.55% | 16,162,564 |
| Nov 20, 2023 | $12.73 | $13.97 | $12.68 | $13.69 | +6.70% | 15,162,300 |
| Nov 13, 2023 | $12.74 | $13.30 | $12.66 | $12.83 | +0.31% | 12,838,409 |
| Nov 6, 2023 | $13.37 | $13.58 | $12.62 | $12.79 | -4.77% | 11,024,887 |
| Oct 30, 2023 | $12.90 | $13.53 | $12.29 | $13.43 | +4.76% | 13,913,111 |
| Oct 23, 2023 | $12.70 | $13.26 | $12.19 | $12.82 | +0.94% | 15,531,809 |
| Oct 16, 2023 | $12.11 | $13.00 | $12.05 | $12.70 | +4.10% | 11,434,454 |
| Oct 9, 2023 | $11.72 | $12.30 | $11.41 | $12.20 | +5.63% | 11,024,662 |
| Oct 2, 2023 | $11.13 | $11.67 | $10.78 | $11.55 | +2.30% | 11,547,039 |
| Sep 25, 2023 | $11.93 | $11.97 | $11.19 | $11.29 | -5.84% | 10,625,155 |
| Sep 18, 2023 | $12.46 | $12.95 | $11.97 | $11.99 | -3.46% | 14,650,105 |
| Sep 11, 2023 | $11.91 | $12.45 | $11.68 | $12.42 | +5.17% | 14,503,677 |
| Sep 5, 2023 | $12.26 | $12.30 | $11.73 | $11.81 | -4.53% | 6,211,196 |
| Aug 28, 2023 | $12.19 | $13.10 | $12.12 | $12.37 | +2.32% | 11,799,299 |
| Aug 21, 2023 | $11.13 | $12.33 | $11.08 | $12.09 | +9.51% | 12,909,414 |
| Aug 14, 2023 | $11.52 | $11.69 | $10.96 | $11.04 | -5.40% | 10,168,337 |
| Aug 7, 2023 | $11.62 | $11.85 | $11.41 | $11.67 | 0.00% | 7,455,856 |
| Jul 31, 2023 | $12.23 | $12.56 | $11.49 | $11.67 | -4.11% | 10,533,447 |
| Jul 24, 2023 | $12.39 | $12.55 | $11.80 | $12.17 | -2.01% | 13,968,370 |
| Jul 17, 2023 | $12.59 | $13.07 | $12.33 | $12.42 | -2.20% | 10,583,964 |
| Jul 10, 2023 | $11.52 | $12.84 | $11.52 | $12.70 | +9.39% | 12,685,735 |
| Jul 3, 2023 | $11.90 | $12.18 | $11.53 | $11.61 | -2.60% | 6,999,927 |
| Jun 26, 2023 | $11.80 | $11.93 | $11.36 | $11.92 | +1.71% | 10,276,444 |
| Jun 20, 2023 | $12.11 | $12.15 | $11.44 | $11.72 | -4.25% | 9,898,105 |
| Jun 12, 2023 | $12.33 | $12.80 | $12.06 | $12.24 | -0.97% | 21,769,696 |
| Jun 5, 2023 | $12.19 | $12.92 | $12.11 | $12.36 | +0.65% | 10,664,297 |
| May 30, 2023 | $12.40 | $12.72 | $12.05 | $12.28 | -0.81% | 12,473,810 |
| May 22, 2023 | $12.65 | $12.95 | $12.26 | $12.38 | -2.60% | 10,896,087 |
| May 15, 2023 | $13.41 | $13.69 | $12.35 | $12.71 | -4.51% | 13,495,334 |
| May 8, 2023 | $13.89 | $13.96 | $13.14 | $13.31 | -3.62% | 10,530,799 |
| May 1, 2023 | $13.22 | $14.12 | $12.89 | $13.81 | +6.81% | 18,505,756 |
| Apr 24, 2023 | $12.79 | $13.11 | $12.40 | $12.93 | +1.49% | 11,874,908 |
| Apr 17, 2023 | $13.28 | $13.44 | $12.54 | $12.74 | -5.00% | 14,419,372 |
| Apr 10, 2023 | $12.81 | $13.81 | $12.69 | $13.41 | +3.39% | 16,891,800 |
| Apr 3, 2023 | $12.27 | $13.04 | $12.14 | $12.97 | +6.05% | 17,552,793 |
| Mar 27, 2023 | $11.50 | $12.35 | $11.41 | $12.23 | +4.00% | 15,678,227 |
| Mar 20, 2023 | $11.42 | $11.87 | $10.86 | $11.76 | +3.89% | 22,415,161 |
| Mar 13, 2023 | $10.47 | $11.42 | $10.33 | $11.32 | +12.41% | 29,245,699 |
| Mar 6, 2023 | $10.35 | $10.48 | $9.81 | $10.07 | -3.45% | 15,020,128 |
| Feb 27, 2023 | $10.14 | $10.50 | $10.09 | $10.43 | +3.47% | 14,231,923 |
| Feb 21, 2023 | $10.31 | $10.42 | $9.78 | $10.08 | -2.61% | 11,403,590 |
| Feb 13, 2023 | $10.60 | $10.68 | $10.09 | $10.35 | -3.00% | 15,181,849 |
| Feb 6, 2023 | $10.60 | $11.11 | $10.50 | $10.67 | +0.19% | 16,613,617 |
| Jan 30, 2023 | $11.23 | $11.32 | $10.50 | $10.65 | -5.84% | 18,500,225 |
| Jan 23, 2023 | $11.02 | $11.62 | $10.95 | $11.31 | +1.16% | 14,572,547 |
| Jan 17, 2023 | $11.01 | $11.20 | $10.63 | $11.18 | +1.64% | 16,882,288 |
| Jan 9, 2023 | $10.98 | $11.38 | $10.68 | $11.00 | +1.29% | 18,032,701 |
| Jan 3, 2023 | $10.24 | $11.01 | $10.23 | $10.86 | +7.42% | 17,287,904 |
| Dec 27, 2022 | $10.03 | $10.45 | $9.98 | $10.11 | +1.20% | 9,332,266 |
| Dec 19, 2022 | $9.63 | $10.17 | $9.48 | $9.99 | +3.63% | 16,452,983 |
| Dec 12, 2022 | $9.74 | $10.36 | $9.44 | $9.64 | -2.03% | 20,247,787 |
| Dec 5, 2022 | $9.89 | $10.20 | $9.66 | $9.84 | -1.89% | 17,792,770 |
| Nov 28, 2022 | $9.55 | $10.09 | $9.21 | $10.03 | +4.37% | 19,212,337 |
| Nov 21, 2022 | $8.80 | $9.81 | $8.79 | $9.61 | +7.74% | 12,216,463 |
| Nov 14, 2022 | $8.84 | $9.09 | $8.64 | $8.92 | +0.45% | 20,988,275 |
| Nov 7, 2022 | $8.10 | $8.95 | $7.90 | $8.88 | +9.49% | 23,497,218 |
| Oct 31, 2022 | $8.04 | $8.20 | $7.40 | $8.11 | -0.37% | 19,097,731 |
| Oct 24, 2022 | $7.57 | $8.32 | $7.46 | $8.14 | +6.27% | 16,660,607 |
| Oct 17, 2022 | $7.43 | $7.69 | $7.13 | $7.66 | +6.09% | 15,670,996 |
| Oct 10, 2022 | $7.75 | $7.78 | $7.08 | $7.22 | -7.67% | 16,674,416 |
| Oct 3, 2022 | $7.55 | $8.17 | $7.45 | $7.82 | +5.53% | 22,755,297 |
| Sep 26, 2022 | $6.70 | $7.60 | $6.35 | $7.41 | +10.10% | 22,579,233 |
| Sep 19, 2022 | $7.05 | $7.41 | $6.63 | $6.73 | -6.27% | 17,206,323 |
| Sep 12, 2022 | $7.67 | $7.76 | $6.96 | $7.18 | -4.90% | 17,272,721 |
| Sep 6, 2022 | $7.23 | $7.58 | $6.98 | $7.55 | +5.30% | 12,064,532 |
| Aug 29, 2022 | $7.51 | $7.73 | $6.85 | $7.17 | -5.53% | 17,492,374 |
| Aug 22, 2022 | $7.43 | $8.02 | $7.40 | $7.59 | +0.53% | 14,467,330 |
| Aug 15, 2022 | $7.88 | $7.98 | $7.54 | $7.55 | -7.02% | 13,956,405 |
| Aug 8, 2022 | $7.97 | $8.23 | $7.81 | $8.12 | +4.24% | 18,247,930 |
| Aug 1, 2022 | $7.88 | $8.01 | $7.35 | $7.79 | -1.27% | 24,517,115 |
| Jul 25, 2022 | $7.17 | $7.97 | $6.80 | $7.89 | +9.43% | 37,130,309 |
| Jul 18, 2022 | $7.20 | $7.62 | $7.10 | $7.21 | +2.12% | 24,136,530 |
| Jul 11, 2022 | $7.11 | $7.49 | $6.84 | $7.06 | -2.22% | 31,937,226 |
| Jul 5, 2022 | $7.41 | $7.50 | $6.75 | $7.22 | -3.73% | 21,380,974 |
| Jun 27, 2022 | $7.20 | $7.67 | $6.90 | $7.50 | +5.19% | 32,617,323 |
| Jun 21, 2022 | $7.08 | $7.47 | $6.86 | $7.13 | 0.00% | 15,439,150 |
| Jun 13, 2022 | $7.82 | $7.92 | $7.02 | $7.13 | -12.30% | 28,934,203 |
| Jun 6, 2022 | $8.12 | $8.23 | $7.48 | $8.13 | +0.99% | 17,414,487 |
| May 31, 2022 | $7.66 | $8.46 | $7.39 | $8.05 | +6.20% | 17,574,507 |
| May 23, 2022 | $7.64 | $7.80 | $7.45 | $7.58 | +1.20% | 13,628,560 |
| May 16, 2022 | $7.04 | $7.67 | $6.93 | $7.49 | +5.94% | 15,528,521 |
| May 9, 2022 | $7.45 | $7.48 | $6.76 | $7.07 | -7.94% | 23,819,550 |
| May 2, 2022 | $7.48 | $8.07 | $7.37 | $7.68 | -1.03% | 17,542,031 |
| Apr 25, 2022 | $7.94 | $8.08 | $7.24 | $7.76 | -5.83% | 20,862,692 |
| Apr 18, 2022 | $9.13 | $9.22 | $8.18 | $8.24 | -8.65% | 13,027,229 |
| Apr 11, 2022 | $8.81 | $9.08 | $8.63 | $9.02 | +3.92% | 9,304,132 |
| Apr 4, 2022 | $8.74 | $8.89 | $8.33 | $8.68 | +0.12% | 10,389,517 |
| Mar 28, 2022 | $8.20 | $8.69 | $7.86 | $8.67 | +3.83% | 13,687,097 |
| Mar 21, 2022 | $8.37 | $8.59 | $8.16 | $8.35 | +0.60% | 13,102,754 |
| Mar 14, 2022 | $8.53 | $8.56 | $7.76 | $8.30 | -4.82% | 25,838,376 |
| Mar 7, 2022 | $7.90 | $8.82 | $7.77 | $8.72 | +11.22% | 33,779,391 |
| Feb 28, 2022 | $7.56 | $7.92 | $7.28 | $7.84 | +5.52% | 24,814,622 |
| Feb 22, 2022 | $7.39 | $7.77 | $7.09 | $7.43 | +1.23% | 21,261,911 |
| Feb 14, 2022 | $7.24 | $7.65 | $6.99 | $7.34 | +1.94% | 23,708,258 |
| Feb 7, 2022 | $6.73 | $7.26 | $6.69 | $7.20 | +8.60% | 19,618,832 |
| Jan 31, 2022 | $6.77 | $6.96 | $6.51 | $6.63 | -1.49% | 24,424,213 |
| Jan 24, 2022 | $6.94 | $7.25 | $6.53 | $6.73 | -4.27% | 21,774,266 |
| Jan 18, 2022 | $6.93 | $7.46 | $6.62 | $7.03 | -0.99% | 28,968,393 |
| Jan 10, 2022 | $7.03 | $7.51 | $6.91 | $7.10 | +1.00% | 15,571,562 |
| Jan 3, 2022 | $7.59 | $7.74 | $6.96 | $7.03 | -8.58% | 14,049,767 |
| Dec 27, 2021 | $7.49 | $7.70 | $7.37 | $7.69 | +2.12% | 7,637,340 |
| Dec 20, 2021 | $7.23 | $7.56 | $7.10 | $7.53 | +4.01% | 8,251,723 |
| Dec 13, 2021 | $7.15 | $7.39 | $6.64 | $7.24 | +1.26% | 28,846,241 |
| Dec 6, 2021 | $7.29 | $7.60 | $7.02 | $7.15 | -2.32% | 13,444,994 |
| Nov 29, 2021 | $7.77 | $8.05 | $7.11 | $7.32 | -6.51% | 20,961,653 |
| Nov 22, 2021 | $8.05 | $8.17 | $7.68 | $7.83 | -5.32% | 9,090,551 |
| Nov 15, 2021 | $8.62 | $8.70 | $8.27 | $8.27 | -4.61% | 10,854,057 |
| Nov 8, 2021 | $8.03 | $8.84 | $7.90 | $8.67 | +9.19% | 16,086,685 |
| Nov 1, 2021 | $7.46 | $7.96 | $7.34 | $7.94 | +6.72% | 10,504,776 |
| Oct 25, 2021 | $8.09 | $8.31 | $7.40 | $7.44 | -7.00% | 17,780,775 |
| Oct 18, 2021 | $8.06 | $8.27 | $7.90 | $8.00 | -0.99% | 10,294,414 |
| Oct 11, 2021 | $7.42 | $8.20 | $7.34 | $8.08 | +9.04% | 14,486,794 |
| Oct 4, 2021 | $7.12 | $7.69 | $7.05 | $7.41 | +3.78% | 18,641,948 |
| Sep 27, 2021 | $7.17 | $7.35 | $6.94 | $7.14 | +0.14% | 13,446,626 |
| Sep 20, 2021 | $7.35 | $7.64 | $7.01 | $7.13 | -4.30% | 12,853,593 |
| Sep 13, 2021 | $7.46 | $7.93 | $7.34 | $7.45 | +0.13% | 13,248,504 |
| Sep 7, 2021 | $7.90 | $7.93 | $7.39 | $7.44 | -7.58% | 9,793,092 |
| Aug 30, 2021 | $8.01 | $8.13 | $7.69 | $8.05 | +0.88% | 10,146,513 |
| Aug 23, 2021 | $7.47 | $8.07 | $7.38 | $7.98 | +9.62% | 12,853,526 |
| Aug 16, 2021 | $7.73 | $7.81 | $7.15 | $7.28 | -5.94% | 12,791,248 |
| Aug 9, 2021 | $7.57 | $7.79 | $7.38 | $7.74 | +0.65% | 11,630,067 |
| Aug 2, 2021 | $8.15 | $8.62 | $7.54 | $7.69 | -5.30% | 17,165,098 |
| Jul 26, 2021 | $7.79 | $8.26 | $7.76 | $8.12 | +4.24% | 13,605,912 |
| Jul 19, 2021 | $7.68 | $7.97 | $7.59 | $7.79 | -0.89% | 10,349,901 |
| Jul 12, 2021 | $7.71 | $8.29 | $7.61 | $7.86 | +0.90% | 15,172,691 |
| Jul 6, 2021 | $7.97 | $8.09 | $7.56 | $7.79 | -0.26% | 10,873,990 |
| Jun 28, 2021 | $7.68 | $7.85 | $7.36 | $7.81 | +1.30% | 10,590,314 |
| Jun 21, 2021 | $7.89 | $8.11 | $7.68 | $7.71 | -1.03% | 10,678,182 |
| Jun 14, 2021 | $8.70 | $9.11 | $7.79 | $7.79 | -11.58% | 16,750,325 |
| Jun 7, 2021 | $8.87 | $8.91 | $8.60 | $8.81 | -1.56% | 9,206,075 |
| Jun 1, 2021 | $9.20 | $9.38 | $8.81 | $8.95 | -1.97% | 7,972,663 |
| May 24, 2021 | $9.08 | $9.37 | $8.93 | $9.13 | +0.55% | 8,850,161 |
| May 17, 2021 | $8.76 | $9.34 | $8.72 | $9.08 | +4.37% | 14,934,832 |
| May 10, 2021 | $8.89 | $8.95 | $8.34 | $8.70 | -0.68% | 8,810,446 |
| May 3, 2021 | $8.15 | $8.88 | $8.08 | $8.76 | +9.50% | 12,625,482 |
| Apr 26, 2021 | $8.59 | $8.63 | $7.98 | $8.00 | -6.98% | 11,891,724 |
| Apr 19, 2021 | $8.81 | $8.98 | $8.49 | $8.60 | -2.38% | 12,447,280 |
| Apr 12, 2021 | $8.33 | $8.87 | $8.02 | $8.81 | +5.38% | 12,903,404 |
| Apr 5, 2021 | $8.12 | $8.41 | $7.97 | $8.36 | +2.45% | 11,892,572 |
| Mar 29, 2021 | $7.83 | $8.17 | $7.46 | $8.16 | +2.90% | 11,556,914 |
| Mar 22, 2021 | $8.21 | $8.39 | $7.59 | $7.93 | -4.00% | 10,788,744 |
| Mar 15, 2021 | $8.11 | $8.32 | $7.82 | $8.26 | +2.74% | 16,474,365 |
| Mar 8, 2021 | $7.74 | $8.12 | $7.49 | $8.04 | +4.69% | 15,435,947 |
| Mar 1, 2021 | $7.25 | $7.77 | $7.02 | $7.68 | +8.17% | 23,424,794 |
| Feb 22, 2021 | $7.50 | $8.20 | $7.06 | $7.10 | -4.31% | 25,177,228 |
| Feb 16, 2021 | $8.07 | $8.29 | $7.36 | $7.42 | -8.96% | 13,317,922 |
| Feb 8, 2021 | $8.16 | $8.39 | $7.90 | $8.15 | +1.88% | 12,019,764 |
| Feb 1, 2021 | $8.31 | $8.34 | $7.62 | $8.00 | 0.00% | 18,020,654 |
| Jan 25, 2021 | $8.04 | $8.49 | $7.67 | $8.00 | +0.63% | 12,774,564 |
| Jan 19, 2021 | $8.04 | $8.27 | $7.77 | $7.95 | +1.02% | 10,218,541 |
| Jan 11, 2021 | $8.68 | $8.77 | $7.87 | $7.87 | -11.67% | 14,302,175 |
| Jan 4, 2021 | $9.20 | $9.87 | $8.72 | $8.91 | +1.83% | 17,882,082 |
| Dec 28, 2020 | $8.95 | $9.03 | $8.58 | $8.75 | -0.68% | 7,798,734 |
| Dec 21, 2020 | $9.29 | $9.44 | $8.63 | $8.81 | -4.76% | 9,312,719 |
| Dec 14, 2020 | $8.95 | $9.85 | $8.80 | $9.25 | +3.35% | 18,827,023 |
| Dec 7, 2020 | $8.75 | $9.43 | $8.71 | $8.95 | +2.29% | 15,871,604 |
| Nov 30, 2020 | $8.15 | $8.84 | $7.98 | $8.75 | +6.19% | 13,007,835 |
| Nov 23, 2020 | $8.58 | $8.65 | $7.77 | $8.24 | -5.40% | 16,970,842 |
| Nov 16, 2020 | $8.98 | $9.14 | $8.55 | $8.71 | -3.22% | 12,617,052 |
| Nov 9, 2020 | $9.22 | $9.44 | $8.82 | $9.00 | -10.18% | 14,409,759 |
| Nov 2, 2020 | $9.25 | $10.21 | $9.06 | $10.02 | +9.51% | 13,903,066 |
| Oct 26, 2020 | $8.35 | $9.30 | $8.09 | $9.15 | +8.93% | 23,129,404 |
| Oct 19, 2020 | $8.65 | $8.69 | $8.16 | $8.40 | -1.52% | 9,873,305 |
| Oct 12, 2020 | $9.27 | $9.50 | $8.50 | $8.53 | -7.98% | 11,437,228 |
| Oct 5, 2020 | $8.85 | $9.27 | $8.61 | $9.27 | +5.82% | 11,129,395 |
| Sep 28, 2020 | $8.95 | $9.05 | $8.70 | $8.76 | -0.11% | 9,146,561 |
| Sep 21, 2020 | $9.21 | $9.32 | $8.31 | $8.77 | -7.10% | 18,356,493 |
| Sep 14, 2020 | $9.85 | $10.34 | $9.44 | $9.44 | -2.58% | 15,384,998 |
| Sep 8, 2020 | $9.75 | $10.28 | $9.66 | $9.69 | -3.58% | 10,140,850 |
| Aug 31, 2020 | $10.39 | $10.79 | $9.58 | $10.05 | -2.24% | 11,373,913 |
| Aug 24, 2020 | $10.22 | $10.42 | $9.55 | $10.28 | +2.29% | 11,239,744 |
| Aug 17, 2020 | $10.45 | $10.99 | $9.96 | $10.05 | +0.30% | 11,548,266 |
| Aug 10, 2020 | $10.35 | $10.52 | $9.40 | $10.02 | -2.15% | 14,138,506 |
| Aug 3, 2020 | $10.65 | $11.22 | $10.05 | $10.24 | -3.40% | 15,356,388 |
| Jul 27, 2020 | $11.40 | $11.58 | $10.06 | $10.60 | -3.20% | 17,877,707 |
| Jul 20, 2020 | $10.64 | $11.35 | $10.48 | $10.95 | +5.29% | 16,704,563 |
| Jul 13, 2020 | $10.41 | $10.55 | $9.77 | $10.40 | +1.27% | 13,499,806 |
| Jul 6, 2020 | $9.52 | $10.57 | $9.41 | $10.27 | +10.43% | 18,217,418 |
| Jun 29, 2020 | $8.80 | $9.54 | $8.63 | $9.30 | +6.53% | 15,005,072 |
| Jun 22, 2020 | $8.30 | $8.78 | $8.11 | $8.73 | +9.26% | 16,784,215 |
| Jun 15, 2020 | $7.55 | $8.07 | $7.31 | $7.99 | +2.83% | 12,861,205 |
| Jun 8, 2020 | $7.55 | $8.28 | $7.43 | $7.77 | +4.16% | 21,008,493 |
| Jun 1, 2020 | $8.17 | $8.33 | $7.24 | $7.46 | -7.90% | 13,200,922 |
| May 26, 2020 | $8.10 | $8.34 | $7.47 | $8.10 | -1.70% | 12,209,779 |
| May 18, 2020 | $8.50 | $8.66 | $8.01 | $8.24 | -2.94% | 16,587,920 |
| May 11, 2020 | $8.26 | $8.58 | $7.59 | $8.49 | +2.66% | 18,518,194 |
| May 4, 2020 | $8.60 | $8.66 | $8.04 | $8.27 | -1.55% | 16,049,153 |
| Apr 27, 2020 | $8.28 | $8.77 | $7.77 | $8.40 | +3.96% | 24,462,044 |
| Apr 20, 2020 | $6.44 | $8.18 | $6.31 | $8.08 | +26.65% | 22,895,654 |
| Apr 13, 2020 | $6.33 | $7.60 | $5.98 | $6.38 | +0.63% | 25,293,624 |
| Apr 6, 2020 | $5.79 | $6.42 | $5.66 | $6.34 | +12.41% | 10,727,197 |
| Mar 30, 2020 | $5.33 | $5.89 | $4.88 | $5.64 | +6.02% | 15,196,764 |
| Mar 23, 2020 | $4.74 | $6.34 | $4.33 | $5.32 | +19.55% | 21,504,228 |
| Mar 16, 2020 | $3.41 | $6.45 | $3.34 | $4.45 | +14.40% | 33,642,896 |
| Mar 9, 2020 | $6.26 | $6.36 | $3.84 | $3.89 | -40.06% | 22,854,488 |
| Mar 2, 2020 | $6.00 | $6.55 | $5.69 | $6.49 | +11.32% | 21,318,708 |
| Feb 24, 2020 | $7.15 | $7.16 | $5.61 | $5.83 | -16.36% | 24,964,256 |
| Feb 18, 2020 | $6.03 | $7.06 | $6.02 | $6.97 | +16.17% | 15,375,913 |
| Feb 10, 2020 | $6.14 | $6.23 | $5.93 | $6.00 | -1.80% | 11,697,262 |
| Feb 3, 2020 | $6.26 | $6.32 | $5.95 | $6.11 | -3.02% | 11,110,216 |
| Jan 27, 2020 | $6.42 | $6.51 | $6.11 | $6.30 | -0.63% | 18,703,862 |
| Jan 21, 2020 | $5.65 | $6.37 | $5.62 | $6.34 | +13.01% | 13,289,961 |
| Jan 13, 2020 | $5.69 | $5.76 | $5.40 | $5.61 | -2.43% | 11,448,703 |
| Jan 6, 2020 | $6.02 | $6.03 | $5.50 | $5.75 | -1.88% | 8,353,727 |
| Dec 30, 2019 | $5.79 | $6.14 | $5.78 | $5.86 | +1.21% | 7,685,400 |
| Dec 23, 2019 | $5.23 | $6.07 | $5.22 | $5.79 | +11.13% | 8,683,710 |
| Dec 16, 2019 | $5.40 | $5.53 | $5.21 | $5.21 | -3.52% | 13,850,017 |
| Dec 9, 2019 | $5.44 | $5.65 | $5.29 | $5.40 | +0.19% | 11,259,234 |
| Dec 2, 2019 | $5.64 | $5.87 | $5.39 | $5.39 | -4.94% | 9,252,755 |
| Nov 25, 2019 | $5.37 | $5.69 | $5.33 | $5.67 | +5.00% | 9,284,070 |
| Nov 18, 2019 | $5.35 | $5.64 | $5.32 | $5.40 | +0.56% | 12,013,901 |
| Nov 11, 2019 | $5.25 | $5.43 | $5.19 | $5.37 | +1.90% | 11,518,570 |
| Nov 4, 2019 | $5.44 | $5.49 | $5.24 | $5.27 | -3.30% | 11,912,285 |
| Oct 28, 2019 | $5.06 | $5.66 | $4.92 | $5.45 | +6.45% | 15,413,990 |
| Oct 21, 2019 | $5.08 | $5.29 | $4.91 | $5.12 | +0.99% | 12,206,944 |
| Oct 14, 2019 | $5.65 | $5.66 | $4.97 | $5.07 | -10.90% | 15,628,124 |
| Oct 7, 2019 | $5.91 | $6.07 | $5.68 | $5.69 | -4.53% | 8,630,295 |
| Sep 30, 2019 | $5.95 | $6.06 | $5.68 | $5.96 | -2.45% | 12,858,654 |
| Sep 23, 2019 | $6.55 | $6.74 | $5.99 | $6.11 | -6.29% | 15,795,798 |
| Sep 16, 2019 | $6.25 | $6.55 | $6.10 | $6.52 | +6.19% | 14,311,389 |
| Sep 9, 2019 | $6.70 | $6.78 | $6.13 | $6.14 | -7.67% | 14,242,964 |
| Sep 3, 2019 | $7.15 | $7.36 | $6.65 | $6.65 | -5.67% | 9,785,416 |
| Aug 26, 2019 | $7.30 | $7.49 | $6.92 | $7.05 | -3.56% | 13,641,824 |
| Aug 19, 2019 | $6.87 | $7.36 | $6.78 | $7.31 | +4.43% | 13,630,468 |
| Aug 12, 2019 | $7.29 | $7.38 | $6.73 | $7.00 | -3.18% | 16,114,282 |
| Aug 5, 2019 | $7.37 | $7.78 | $6.96 | $7.23 | +1.97% | 24,191,619 |
| Jul 29, 2019 | $6.67 | $7.19 | $6.37 | $7.09 | +6.94% | 16,961,510 |
| Jul 22, 2019 | $6.80 | $6.86 | $6.53 | $6.63 | -1.78% | 11,493,525 |
| Jul 15, 2019 | $6.21 | $6.75 | $6.16 | $6.75 | +8.70% | 13,623,639 |
| Jul 8, 2019 | $6.01 | $6.33 | $5.95 | $6.21 | +3.67% | 8,861,740 |
| Jul 1, 2019 | $5.88 | $6.09 | $5.79 | $5.99 | -0.99% | 9,714,180 |
| Jun 24, 2019 | $6.08 | $6.27 | $5.90 | $6.05 | +0.67% | 17,710,838 |
| Jun 17, 2019 | $5.45 | $6.11 | $5.38 | $6.01 | +11.09% | 19,071,250 |
| Jun 10, 2019 | $5.06 | $5.58 | $4.97 | $5.41 | +4.24% | 13,780,669 |
| Jun 3, 2019 | $4.99 | $5.36 | $4.90 | $5.19 | +6.57% | 13,953,721 |
| May 28, 2019 | $4.43 | $4.92 | $4.40 | $4.87 | +7.51% | 5,470,602 |
| May 20, 2019 | $4.59 | $4.70 | $4.42 | $4.53 | -1.09% | 6,045,745 |
| May 13, 2019 | $4.58 | $4.86 | $4.48 | $4.58 | +3.15% | 9,605,127 |
| May 6, 2019 | $4.32 | $4.69 | $4.32 | $4.44 | +2.30% | 11,792,111 |
| Apr 29, 2019 | $4.71 | $4.75 | $4.17 | $4.34 | -9.21% | 10,969,345 |
| Apr 22, 2019 | $4.71 | $4.81 | $4.52 | $4.78 | +1.70% | 7,491,782 |
| Apr 15, 2019 | $4.93 | $5.02 | $4.67 | $4.70 | -5.62% | 8,218,001 |
| Apr 8, 2019 | $5.10 | $5.27 | $4.96 | $4.98 | -0.80% | 6,383,956 |
| Apr 1, 2019 | $5.11 | $5.14 | $4.70 | $5.02 | -1.18% | 9,115,075 |
| Mar 25, 2019 | $5.32 | $5.50 | $5.08 | $5.08 | -3.05% | 10,312,038 |
| Mar 18, 2019 | $5.09 | $5.37 | $4.93 | $5.24 | +4.59% | 11,108,355 |
| Mar 11, 2019 | $5.06 | $5.37 | $4.86 | $5.01 | -0.99% | 11,876,489 |
| Mar 4, 2019 | $4.79 | $5.08 | $4.59 | $5.06 | +4.98% | 8,179,983 |
| Feb 25, 2019 | $4.95 | $5.03 | $4.71 | $4.82 | -2.23% | 8,774,247 |
| Feb 19, 2019 | $4.62 | $5.05 | $4.58 | $4.93 | +8.59% | 12,322,911 |
| Feb 11, 2019 | $4.34 | $4.61 | $4.31 | $4.54 | +2.95% | 6,704,636 |
| Feb 4, 2019 | $4.36 | $4.59 | $4.23 | $4.41 | -0.68% | 7,490,962 |
| Jan 28, 2019 | $4.04 | $4.54 | $4.04 | $4.44 | +10.17% | 12,534,522 |
| Jan 22, 2019 | $3.82 | $4.18 | $3.74 | $4.03 | +5.22% | 8,106,029 |
| Jan 14, 2019 | $3.82 | $4.17 | $3.71 | $3.83 | -0.26% | 11,839,952 |
| Jan 7, 2019 | $3.86 | $4.00 | $3.68 | $3.84 | +1.32% | 10,291,234 |
| Dec 31, 2018 | $3.60 | $3.88 | $3.51 | $3.79 | +4.99% | 8,417,863 |
| Dec 24, 2018 | $3.61 | $3.78 | $3.50 | $3.61 | +2.27% | 9,404,514 |
| Dec 17, 2018 | $3.01 | $3.63 | $3.00 | $3.53 | +18.86% | 38,178,965 |
| Dec 10, 2018 | $3.57 | $3.71 | $2.90 | $2.97 | -17.50% | 22,213,996 |
| Dec 3, 2018 | $3.32 | $3.65 | $3.28 | $3.60 | +11.80% | 7,393,925 |
| Nov 26, 2018 | $3.35 | $3.38 | $3.10 | $3.22 | -3.30% | 7,613,257 |
| Nov 19, 2018 | $3.64 | $3.68 | $3.28 | $3.33 | -8.77% | 6,556,059 |
| Nov 12, 2018 | $3.59 | $3.73 | $3.32 | $3.65 | +1.67% | 8,312,047 |
| Nov 5, 2018 | $3.93 | $4.01 | $3.58 | $3.59 | -7.24% | 7,620,682 |
| Oct 29, 2018 | $4.35 | $4.41 | $3.74 | $3.87 | -11.03% | 11,073,179 |
| Oct 22, 2018 | $4.59 | $4.81 | $4.34 | $4.35 | -5.64% | 7,942,790 |
| Oct 15, 2018 | $4.96 | $5.07 | $4.54 | $4.61 | -5.73% | 8,902,683 |
| Oct 8, 2018 | $4.49 | $5.07 | $4.44 | $4.89 | +5.84% | 9,451,621 |
| Oct 1, 2018 | $4.60 | $4.87 | $4.54 | $4.62 | +0.22% | 6,445,090 |
| Sep 24, 2018 | $4.66 | $4.80 | $4.40 | $4.61 | -0.65% | 7,746,749 |
| Sep 17, 2018 | $4.57 | $4.71 | $4.39 | $4.64 | +3.11% | 13,764,411 |
| Sep 10, 2018 | $4.29 | $4.74 | $4.06 | $4.50 | +4.17% | 7,297,187 |
| Sep 4, 2018 | $4.30 | $4.38 | $4.10 | $4.32 | -1.59% | 6,443,715 |
| Aug 27, 2018 | $4.56 | $4.78 | $4.35 | $4.39 | -3.09% | 5,170,934 |
| Aug 20, 2018 | $4.42 | $4.63 | $4.21 | $4.53 | +3.42% | 6,852,201 |
| Aug 13, 2018 | $4.79 | $4.81 | $4.28 | $4.38 | -8.75% | 10,585,552 |
| Aug 6, 2018 | $5.19 | $5.34 | $4.77 | $4.80 | -8.22% | 7,494,205 |
| Jul 30, 2018 | $5.56 | $5.60 | $5.22 | $5.23 | -6.10% | 6,904,269 |
| Jul 23, 2018 | $5.47 | $5.79 | $5.30 | $5.57 | +1.64% | 10,486,138 |
| Jul 16, 2018 | $5.56 | $5.67 | $5.32 | $5.48 | -1.97% | 6,767,343 |
| Jul 9, 2018 | $5.89 | $5.92 | $5.52 | $5.59 | -4.44% | 6,590,239 |
| Jul 2, 2018 | $5.61 | $5.92 | $5.61 | $5.85 | +2.81% | 6,342,396 |
| Jun 25, 2018 | $5.68 | $5.74 | $5.52 | $5.69 | 0.00% | 4,957,194 |
| Jun 18, 2018 | $5.79 | $5.87 | $5.58 | $5.69 | -1.90% | 5,663,507 |
| Jun 11, 2018 | $5.95 | $6.13 | $5.78 | $5.80 | -2.85% | 12,853,044 |
| Jun 4, 2018 | $5.60 | $6.00 | $5.43 | $5.97 | +7.76% | 9,977,721 |
| May 29, 2018 | $5.31 | $5.61 | $5.28 | $5.54 | +1.65% | 5,809,968 |
| May 21, 2018 | $5.11 | $5.60 | $4.99 | $5.45 | +6.65% | 9,723,806 |
| May 14, 2018 | $5.30 | $5.33 | $4.99 | $5.11 | -3.58% | 9,348,532 |
| May 7, 2018 | $5.39 | $5.43 | $5.17 | $5.30 | -1.30% | 8,535,833 |
| Apr 30, 2018 | $5.39 | $5.65 | $5.15 | $5.37 | -1.83% | 7,174,180 |
| Apr 23, 2018 | $5.44 | $5.52 | $5.34 | $5.47 | -0.73% | 5,256,654 |
| Apr 16, 2018 | $5.74 | $5.79 | $5.46 | $5.51 | -3.67% | 7,139,300 |
| Apr 9, 2018 | $5.46 | $5.77 | $5.30 | $5.72 | +4.19% | 9,848,075 |
| Apr 2, 2018 | $5.24 | $5.50 | $5.14 | $5.49 | +5.37% | 10,370,214 |
| Mar 26, 2018 | $5.43 | $5.46 | $5.06 | $5.21 | -3.52% | 11,483,767 |
| Mar 19, 2018 | $5.17 | $5.46 | $4.97 | $5.40 | +4.05% | 11,486,551 |
| Mar 12, 2018 | $4.95 | $5.25 | $4.83 | $5.19 | +3.80% | 13,085,202 |
| Mar 5, 2018 | $5.20 | $5.40 | $4.90 | $5.00 | -4.03% | 9,060,107 |
| Feb 26, 2018 | $5.13 | $5.34 | $4.95 | $5.21 | +2.36% | 9,727,699 |
| Feb 20, 2018 | $5.50 | $5.56 | $4.91 | $5.09 | -9.43% | 9,436,939 |
| Feb 12, 2018 | $5.20 | $5.78 | $5.10 | $5.62 | +9.13% | 9,928,975 |
| Feb 5, 2018 | $5.72 | $5.84 | $5.01 | $5.15 | -9.01% | 14,122,052 |
| Jan 29, 2018 | $6.35 | $6.35 | $5.66 | $5.66 | -11.29% | 11,392,839 |
| Jan 22, 2018 | $6.10 | $6.48 | $6.02 | $6.38 | +5.45% | 9,396,894 |
| Jan 16, 2018 | $6.16 | $6.30 | $6.00 | $6.05 | -1.14% | 7,627,762 |
| Jan 8, 2018 | $6.84 | $6.84 | $5.84 | $6.12 | -9.06% | 15,543,056 |
| Jan 2, 2018 | $6.57 | $6.77 | $6.50 | $6.73 | +3.38% | 9,326,664 |
| Dec 26, 2017 | $6.66 | $6.75 | $6.45 | $6.51 | -1.81% | 5,793,636 |
| Dec 18, 2017 | $6.12 | $6.64 | $6.07 | $6.63 | +9.95% | 6,715,299 |
| Dec 11, 2017 | $6.30 | $6.46 | $5.94 | $6.03 | -4.29% | 15,518,179 |
| Dec 4, 2017 | $6.25 | $6.35 | $5.93 | $6.30 | -0.32% | 10,320,744 |
| Nov 27, 2017 | $6.77 | $6.84 | $6.20 | $6.32 | -4.96% | 7,753,930 |
| Nov 20, 2017 | $6.35 | $7.04 | $6.33 | $6.65 | +4.07% | 9,463,750 |
| Nov 13, 2017 | $6.27 | $6.50 | $6.10 | $6.39 | +2.08% | 9,670,066 |
| Nov 6, 2017 | $6.37 | $6.45 | $6.14 | $6.26 | -1.73% | 7,267,422 |
| Oct 30, 2017 | $6.29 | $6.58 | $6.24 | $6.37 | +0.95% | 9,134,504 |
| Oct 23, 2017 | $7.05 | $7.09 | $6.20 | $6.31 | -11.25% | 9,251,362 |
| Oct 16, 2017 | $7.07 | $7.23 | $6.89 | $7.11 | +0.14% | 10,423,070 |
| Oct 9, 2017 | $7.08 | $7.30 | $6.93 | $7.10 | +0.42% | 8,074,971 |
| Oct 2, 2017 | $6.72 | $7.10 | $6.64 | $7.07 | +4.59% | 11,650,532 |
| Sep 25, 2017 | $6.90 | $7.21 | $6.71 | $6.76 | -2.87% | 7,317,644 |
| Sep 18, 2017 | $7.37 | $7.37 | $6.91 | $6.96 | -5.95% | 8,452,939 |
| Sep 11, 2017 | $7.58 | $7.65 | $7.04 | $7.40 | -12.43% | 24,490,277 |
| Sep 5, 2017 | $8.38 | $8.58 | $8.30 | $8.45 | +1.93% | 5,885,588 |
| Aug 28, 2017 | $7.90 | $8.43 | $7.83 | $8.29 | +6.01% | 6,410,608 |
| Aug 21, 2017 | $7.71 | $7.87 | $7.66 | $7.82 | +1.96% | 3,813,436 |
| Aug 14, 2017 | $7.85 | $8.02 | $7.57 | $7.67 | -3.28% | 8,858,362 |
| Aug 7, 2017 | $7.62 | $8.05 | $7.42 | $7.93 | +4.07% | 10,307,273 |
| Jul 31, 2017 | $7.10 | $7.91 | $6.94 | $7.62 | +7.63% | 11,575,881 |
| Jul 24, 2017 | $7.02 | $7.12 | $6.70 | $7.08 | +0.85% | 8,563,525 |
| Jul 17, 2017 | $6.75 | $7.07 | $6.71 | $7.02 | +5.72% | 8,650,557 |
| Jul 10, 2017 | $6.66 | $6.94 | $6.58 | $6.64 | -0.75% | 9,745,231 |
| Jul 3, 2017 | $7.00 | $7.10 | $6.60 | $6.69 | -6.82% | 9,148,538 |
| Jun 26, 2017 | $7.35 | $7.47 | $6.82 | $7.18 | -3.49% | 9,593,603 |
| Jun 19, 2017 | $7.10 | $7.47 | $6.93 | $7.44 | +5.08% | 9,305,317 |
| Jun 12, 2017 | $7.00 | $7.46 | $6.81 | $7.08 | +0.71% | 24,730,995 |
| Jun 5, 2017 | $6.75 | $7.34 | $6.67 | $7.03 | +4.93% | 14,516,348 |
| May 30, 2017 | $6.22 | $6.80 | $6.22 | $6.70 | +3.72% | 7,847,219 |
| May 22, 2017 | $6.69 | $6.75 | $6.09 | $6.46 | -2.56% | 13,207,348 |
| May 15, 2017 | $6.76 | $6.90 | $6.42 | $6.63 | +1.38% | 10,992,593 |
| May 8, 2017 | $6.41 | $6.61 | $6.11 | $6.54 | +2.35% | 14,980,821 |
| May 1, 2017 | $7.10 | $7.11 | $6.01 | $6.39 | -10.75% | 20,534,776 |
| Apr 24, 2017 | $7.46 | $7.59 | $6.81 | $7.16 | -6.04% | 20,432,675 |
| Apr 17, 2017 | $8.16 | $8.22 | $7.52 | $7.62 | -7.07% | 17,167,325 |
| Apr 10, 2017 | $8.03 | $8.57 | $7.92 | $8.20 | +2.24% | 11,570,960 |
| Apr 3, 2017 | $8.04 | $8.28 | $7.89 | $8.02 | -0.12% | 10,688,198 |
| Mar 27, 2017 | $8.38 | $8.39 | $7.97 | $8.03 | -1.83% | 9,082,971 |
| Mar 20, 2017 | $8.15 | $8.49 | $7.91 | $8.18 | -0.37% | 17,524,836 |
| Mar 13, 2017 | $7.02 | $8.23 | $6.81 | $8.21 | +17.12% | 45,074,618 |
| Mar 6, 2017 | $7.00 | $7.06 | $6.46 | $7.01 | -1.13% | 22,021,827 |
| Feb 27, 2017 | $8.06 | $8.21 | $6.74 | $7.09 | -11.71% | 24,562,568 |
| Feb 21, 2017 | $8.19 | $8.48 | $7.75 | $8.03 | -3.60% | 12,184,087 |
| Feb 13, 2017 | $8.40 | $8.83 | $8.23 | $8.33 | -2.23% | 17,284,461 |
| Feb 6, 2017 | $8.36 | $9.00 | $8.18 | $8.52 | +3.40% | 15,490,139 |
| Jan 30, 2017 | $7.67 | $8.25 | $7.25 | $8.24 | +8.71% | 15,754,840 |
| Jan 23, 2017 | $8.46 | $8.76 | $7.30 | $7.58 | -9.11% | 10,829,223 |
| Jan 17, 2017 | $8.56 | $8.66 | $8.05 | $8.34 | +1.58% | 9,320,398 |
| Jan 9, 2017 | $8.16 | $8.81 | $7.89 | $8.21 | +3.27% | 17,865,402 |
| Jan 3, 2017 | $6.90 | $8.71 | $6.81 | $7.95 | +16.23% | 14,375,894 |
| Dec 27, 2016 | $6.24 | $7.50 | $6.15 | $6.84 | +11.22% | 11,655,149 |
| Dec 19, 2016 | $6.11 | $6.23 | $5.96 | $6.15 | +1.15% | 8,195,827 |
| Dec 12, 2016 | $6.20 | $6.81 | $5.95 | $6.08 | +0.50% | 21,131,236 |
| Dec 5, 2016 | $6.20 | $6.44 | $5.97 | $6.05 | -3.35% | 13,131,740 |
| Nov 28, 2016 | $6.44 | $6.66 | $6.02 | $6.26 | +1.62% | 11,257,715 |
| Nov 21, 2016 | $6.53 | $6.70 | $6.09 | $6.16 | -3.75% | 6,662,082 |
| Nov 14, 2016 | $6.24 | $7.01 | $6.04 | $6.40 | – | 11,668,723 |
Seasonality
AGI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 2.5% | 7.5% | 4.3% | 1.4% | -0.4% | 2.9% | 6.7% | -5.8% | -2.8% | 4.0% | 2.7% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -4.4% | 46.9% | -17.9% | -10.1% | 2.2% | -25.5% | -8.3% | 31.5% | -11.4% | -15.3% | ||
| 2025 | 13.5% | 9.2% | 17.1% | 6.7% | -9.2% | 2.7% | -8.5% | 25.3% | 14.5% | -11.7% | 21.8% | 2.9% |
| 2024 | -10.1% | -2.5% | 25.1% | -0.3% | 13.6% | -6.0% | 8.6% | 13.2% | 3.6% | 1.2% | -6.7% | -1.9% |
| 2023 | 9.2% | -7.8% | 20.4% | 5.7% | -4.6% | -3.2% | 3.6% | 4.0% | -11.9% | 9.7% | 19.6% | -8.9% |
| 2022 | -11.2% | 7.8% | 14.8% | -7.8% | -3.7% | -5.7% | 12.4% | -8.9% | 3.4% | 6.5% | 22.9% | 4.5% |
| 2021 | -8.6% | -11.2% | 10.3% | 2.4% | 14.1% | -16.0% | 6.1% | -2.7% | -8.6% | 3.3% | 2.7% | 1.0% |
| 2020 | 4.7% | -7.5% | -13.9% | 61.4% | 0.4% | 16.0% | 13.0% | -1.3% | -15.6% | 3.9% | -9.6% | 6.0% |
| 2019 | 23.9% | 8.5% | 5.2% | -8.5% | 4.7% | 24.5% | 8.3% | 7.6% | -17.6% | -6.2% | 4.2% | 6.4% |
| 2018 | -8.1% | -15.1% | 2.6% | 3.8% | 2.6% | 2.7% | -4.6% | -19.2% | 5.0% | -13.4% | -19.3% | 11.8% |
| 2017 | 9.6% | -3.6% | 11.1% | -10.7% | -6.1% | 6.8% | -1.3% | 17.5% | -18.8% | -6.4% | 0.2% | 2.8% |