Federal Agricultural Mortgage Corp (AGM.A) stock
AGM.ANYSEFederal & Federally-Sponsored Credit AgenciesFiscal year ends December 31Also trades as AGM, AGM.PD, AGM.PE, AGM.PF, AGM.PG, AGM.PH, AGM.PI
$140.91+0.00 (0.00%)
Close on Oct 29, 2026Market cap $1.53BP/E 7.7Yield 1.06%
Price history
Federal Agricultural Mortgage share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$140.91
0.00% on the day
52-week range
$115.00 – $176.00
-19.9% from the high
Change over 52 weeks
+17.2%
From $120.26 on Oct 29, 2025
Average volume
592
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $135.11 | $144.54 | $135.11 | $140.91 | +0.03% | 216 |
| Oct 19, 2026 | $140.87 | $142.86 | $135.51 | $140.87 | 0.00% | 130 |
| Oct 12, 2026 | $140.87 | $140.87 | $140.87 | $140.87 | 0.00% | 567 |
| Oct 5, 2026 | $146.58 | $146.58 | $140.87 | $140.87 | -3.90% | 1,655 |
| Sep 28, 2026 | $146.58 | $146.58 | $146.58 | $146.58 | 0.00% | 588 |
| Sep 21, 2026 | $150.00 | $150.00 | $146.58 | $146.58 | -2.28% | 1,758 |
| Sep 14, 2026 | $156.02 | $156.02 | $150.00 | $150.00 | -3.86% | 2,434 |
| Sep 8, 2026 | $155.01 | $156.02 | $155.00 | $156.02 | +0.01% | 1,618 |
| Aug 31, 2026 | $154.00 | $157.40 | $154.00 | $156.00 | +1.30% | 1,475 |
| Aug 24, 2026 | $156.00 | $156.00 | $153.00 | $154.00 | -1.28% | 1,186 |
| Aug 17, 2026 | $165.00 | $165.00 | $156.00 | $156.00 | -5.45% | 2,145 |
| Aug 10, 2026 | $163.00 | $165.25 | $163.00 | $165.00 | -0.62% | 1,383 |
| Aug 3, 2026 | $168.98 | $176.00 | $166.03 | $166.03 | +7.62% | 3,594 |
| Jul 27, 2026 | $151.07 | $154.28 | $147.00 | $154.27 | +4.27% | 3,858 |
| Jul 20, 2026 | $146.00 | $149.00 | $146.00 | $147.95 | +2.39% | 2,684 |
| Jul 13, 2026 | $146.10 | $148.56 | $140.00 | $144.50 | -1.06% | 18,673 |
| Jul 6, 2026 | $148.01 | $149.96 | $145.00 | $146.05 | +1.56% | 5,479 |
| Jun 29, 2026 | $143.81 | $143.81 | $143.81 | $143.81 | 0.00% | 910 |
| Jun 22, 2026 | $138.69 | $147.61 | $138.69 | $143.81 | +1.27% | 3,445 |
| Jun 15, 2026 | $140.00 | $142.00 | $136.30 | $142.00 | +1.43% | 5,423 |
| Jun 8, 2026 | $140.25 | $140.25 | $135.15 | $140.00 | -0.43% | 844 |
| Jun 1, 2026 | $139.98 | $140.60 | $139.98 | $140.60 | +3.97% | 2,831 |
| May 26, 2026 | $134.00 | $138.88 | $133.93 | $135.23 | +0.92% | 4,406 |
| May 18, 2026 | $137.13 | $137.13 | $133.99 | $134.00 | -2.28% | 1,673 |
| May 11, 2026 | $136.05 | $137.13 | $136.05 | $137.13 | +1.35% | 915 |
| May 4, 2026 | $133.72 | $139.00 | $133.72 | $135.30 | +1.18% | 3,718 |
| Apr 27, 2026 | $135.00 | $135.00 | $133.57 | $133.72 | -0.95% | 1,233 |
| Apr 20, 2026 | $132.61 | $135.00 | $132.61 | $135.00 | +6.72% | 1,402 |
| Apr 13, 2026 | $126.50 | $126.50 | $126.50 | $126.50 | -0.38% | 751 |
| Apr 6, 2026 | $123.98 | $126.99 | $120.00 | $126.98 | +4.12% | 3,277 |
| Mar 30, 2026 | $118.68 | $121.95 | $118.68 | $121.95 | +4.18% | 1,659 |
| Mar 23, 2026 | $117.06 | $117.06 | $117.06 | $117.06 | +1.79% | 873 |
| Mar 16, 2026 | $124.64 | $124.64 | $115.00 | $115.00 | -10.86% | 11,386 |
| Mar 9, 2026 | $132.26 | $132.26 | $128.33 | $129.01 | -3.01% | 2,837 |
| Mar 2, 2026 | $125.50 | $135.02 | $125.50 | $133.01 | +5.98% | 5,294 |
| Feb 23, 2026 | $119.93 | $125.50 | $118.21 | $125.50 | +5.81% | 5,382 |
| Feb 17, 2026 | $133.68 | $133.68 | $118.01 | $118.61 | -11.27% | 6,464 |
| Feb 9, 2026 | $131.21 | $133.68 | $130.83 | $133.68 | +5.26% | 2,924 |
| Feb 2, 2026 | $128.01 | $131.20 | $127.00 | $127.00 | -1.21% | 2,101 |
| Jan 26, 2026 | $128.55 | $128.55 | $128.55 | $128.55 | -0.35% | 551 |
| Jan 20, 2026 | $127.74 | $130.00 | $127.00 | $129.00 | +0.99% | 6,289 |
| Jan 12, 2026 | $135.00 | $135.00 | $127.50 | $127.74 | -4.75% | 28,046 |
| Jan 5, 2026 | $135.62 | $135.62 | $134.11 | $134.11 | +0.71% | 1,578 |
| Dec 29, 2025 | $132.59 | $133.16 | $132.59 | $133.16 | +0.43% | 1,242 |
| Dec 22, 2025 | $130.55 | $132.59 | $130.55 | $132.59 | +1.56% | 707 |
| Dec 15, 2025 | $143.00 | $143.00 | $130.55 | $130.55 | -8.71% | 3,303 |
| Dec 8, 2025 | $132.02 | $143.00 | $132.02 | $143.00 | +8.32% | 1,610 |
| Dec 1, 2025 | $130.48 | $134.17 | $130.48 | $132.02 | +1.18% | 2,174 |
| Nov 24, 2025 | $128.86 | $130.48 | $128.86 | $130.48 | +1.26% | 1,116 |
| Nov 17, 2025 | $129.05 | $129.05 | $128.86 | $128.86 | -0.15% | 1,192 |
| Nov 10, 2025 | $123.98 | $131.13 | $123.47 | $129.05 | +4.92% | 2,885 |
| Nov 3, 2025 | $121.51 | $123.00 | $121.51 | $123.00 | +2.59% | 2,550 |
| Oct 27, 2025 | $125.33 | $125.33 | $119.90 | $119.90 | -3.06% | 1,363 |
| Oct 20, 2025 | $119.28 | $123.69 | $119.00 | $123.69 | +4.15% | 2,730 |
| Oct 13, 2025 | $121.50 | $121.50 | $117.01 | $118.76 | -2.26% | 2,900 |
| Oct 6, 2025 | $126.05 | $126.05 | $119.00 | $121.50 | -1.54% | 8,023 |
| Sep 29, 2025 | $124.51 | $124.51 | $122.50 | $123.40 | -0.89% | 3,287 |
| Sep 22, 2025 | $133.45 | $133.45 | $124.51 | $124.51 | -5.94% | 3,254 |
| Sep 15, 2025 | $131.51 | $132.85 | $123.58 | $132.37 | -3.39% | 17,179 |
| Sep 8, 2025 | $146.61 | $146.61 | $137.02 | $137.02 | -8.00% | 5,667 |
| Sep 2, 2025 | $146.99 | $148.94 | $146.99 | $148.94 | +1.32% | 408 |
| Aug 25, 2025 | $144.28 | $147.00 | $143.00 | $147.00 | +1.38% | 1,885 |
| Aug 18, 2025 | $135.00 | $146.18 | $135.00 | $145.00 | +7.41% | 2,379 |
| Aug 11, 2025 | $129.98 | $135.49 | $129.98 | $135.00 | +3.86% | 5,471 |
| Aug 4, 2025 | $129.31 | $133.48 | $126.93 | $129.98 | +1.55% | 1,854 |
| Jul 28, 2025 | $128.58 | $130.00 | $128.00 | $128.00 | -1.54% | 600 |
| Jul 21, 2025 | $132.50 | $132.50 | $127.55 | $130.00 | -1.89% | 773 |
| Jul 14, 2025 | $134.20 | $134.79 | $131.29 | $132.50 | -1.27% | 1,279 |
| Jul 7, 2025 | $146.47 | $146.47 | $130.14 | $134.20 | -8.38% | 4,554 |
| Jun 30, 2025 | $142.50 | $146.47 | $142.50 | $146.47 | +4.45% | 1,398 |
| Jun 23, 2025 | $135.00 | $140.23 | $135.00 | $140.23 | +6.88% | 2,160 |
| Jun 16, 2025 | $130.00 | $136.89 | $130.00 | $131.20 | -5.07% | 6,185 |
| Jun 9, 2025 | $133.00 | $138.98 | $133.00 | $138.21 | +3.92% | 1,885 |
| Jun 2, 2025 | $133.00 | $133.00 | $133.00 | $133.00 | -3.67% | 817 |
| May 26, 2025 | $134.80 | $138.06 | $134.80 | $138.06 | +2.27% | 1,159 |
| May 19, 2025 | $143.98 | $144.54 | $135.00 | $135.00 | -6.24% | 4,478 |
| May 12, 2025 | $144.00 | $146.28 | $139.88 | $143.98 | +5.09% | 3,536 |
| May 5, 2025 | $131.10 | $137.00 | $131.10 | $137.00 | +5.24% | 1,131 |
| Apr 28, 2025 | $128.36 | $132.37 | $127.00 | $130.18 | -2.17% | 1,803 |
| Apr 21, 2025 | $131.39 | $137.04 | $130.46 | $133.07 | +4.39% | 1,625 |
| Apr 14, 2025 | $123.69 | $127.50 | $123.69 | $127.48 | +2.62% | 1,799 |
| Apr 7, 2025 | $126.00 | $130.00 | $119.00 | $124.23 | -4.44% | 4,813 |
| Mar 31, 2025 | $143.01 | $143.04 | $130.00 | $130.00 | -11.04% | 2,268 |
| Mar 24, 2025 | $146.25 | $148.98 | $143.00 | $146.14 | +2.20% | 1,298 |
| Mar 17, 2025 | $147.50 | $148.01 | $142.27 | $143.00 | -2.25% | 2,122 |
| Mar 10, 2025 | $150.50 | $150.50 | $143.97 | $146.29 | -6.69% | 2,637 |
| Mar 3, 2025 | $160.36 | $160.36 | $156.78 | $156.78 | -2.23% | 786 |
| Feb 24, 2025 | $148.31 | $160.36 | $148.31 | $160.36 | +8.12% | 2,669 |
| Feb 18, 2025 | $149.69 | $149.69 | $148.31 | $148.31 | -0.92% | 1,132 |
| Feb 10, 2025 | $151.69 | $153.41 | $149.69 | $149.69 | +0.58% | 3,863 |
| Feb 3, 2025 | $146.51 | $148.82 | $146.51 | $148.82 | -0.78% | 901 |
| Jan 27, 2025 | $152.36 | $152.63 | $149.99 | $149.99 | -0.12% | 5,193 |
| Jan 21, 2025 | $146.60 | $150.17 | $146.60 | $150.17 | +2.44% | 742 |
| Jan 13, 2025 | $141.00 | $148.91 | $141.00 | $146.60 | +6.12% | 3,407 |
| Jan 6, 2025 | $147.03 | $147.03 | $138.14 | $138.14 | -7.13% | 4,217 |
| Dec 30, 2024 | $148.74 | $148.74 | $148.74 | $148.74 | 0.00% | 1,085 |
| Dec 23, 2024 | $157.68 | $157.68 | $148.74 | $148.74 | -5.67% | 2,660 |
| Dec 16, 2024 | $165.26 | $165.26 | $145.00 | $157.68 | -4.59% | 3,183 |
| Dec 9, 2024 | $161.99 | $165.26 | $160.97 | $165.26 | -0.07% | 1,589 |
| Dec 2, 2024 | $165.01 | $167.00 | $163.69 | $165.37 | +0.22% | 1,274 |
| Nov 25, 2024 | $165.54 | $165.54 | $160.00 | $165.01 | +1.39% | 1,641 |
| Nov 18, 2024 | $162.74 | $162.74 | $162.74 | $162.74 | 0.00% | 932 |
| Nov 11, 2024 | $163.38 | $163.38 | $162.74 | $162.74 | +1.29% | 1,253 |
| Nov 4, 2024 | $145.75 | $164.10 | $145.75 | $160.67 | +10.24% | 3,059 |
| Oct 28, 2024 | $142.14 | $147.74 | $141.95 | $145.75 | +0.50% | 3,809 |
| Oct 21, 2024 | $145.05 | $147.84 | $144.11 | $145.02 | -1.34% | 4,217 |
| Oct 14, 2024 | $141.00 | $147.00 | $139.00 | $146.99 | +4.22% | 5,841 |
| Oct 7, 2024 | $144.70 | $144.70 | $141.04 | $141.04 | -2.53% | 1,520 |
| Sep 30, 2024 | $143.26 | $147.22 | $143.26 | $144.70 | -0.21% | 2,534 |
| Sep 23, 2024 | $149.00 | $149.00 | $145.00 | $145.00 | -2.68% | 6,145 |
| Sep 16, 2024 | $147.26 | $150.00 | $144.59 | $149.00 | +3.44% | 1,836 |
| Sep 9, 2024 | $140.36 | $146.73 | $140.26 | $144.05 | -5.85% | 3,312 |
| Sep 3, 2024 | $153.00 | $153.00 | $153.00 | $153.00 | 0.00% | 237 |
| Aug 26, 2024 | $152.63 | $153.00 | $152.60 | $153.00 | +1.32% | 1,118 |
| Aug 19, 2024 | $138.49 | $151.00 | $138.49 | $151.00 | +9.03% | 1,906 |
| Aug 12, 2024 | $137.50 | $138.49 | $137.50 | $138.49 | +0.72% | 922 |
| Aug 5, 2024 | $143.11 | $152.00 | $136.54 | $137.50 | -16.45% | 6,900 |
| Jul 29, 2024 | $166.00 | $166.00 | $162.48 | $164.57 | -0.86% | 1,782 |
| Jul 22, 2024 | $163.03 | $167.50 | $163.03 | $166.00 | -0.90% | 1,900 |
| Jul 15, 2024 | $152.01 | $167.50 | $152.01 | $167.50 | +9.83% | 9,700 |
| Jul 8, 2024 | $132.00 | $152.51 | $132.00 | $152.51 | +17.32% | 5,754 |
| Jul 1, 2024 | $124.98 | $130.00 | $124.98 | $130.00 | +2.50% | 1,759 |
| Jun 24, 2024 | $129.00 | $130.00 | $122.23 | $126.83 | +2.24% | 24,039 |
| Jun 17, 2024 | $139.71 | $139.71 | $124.05 | $124.05 | -11.21% | 27,100 |
| Jun 10, 2024 | $144.25 | $144.25 | $139.71 | $139.71 | -3.15% | 346 |
| Jun 3, 2024 | $144.25 | $144.25 | $144.25 | $144.25 | 0.00% | 315 |
| May 28, 2024 | $144.25 | $144.25 | $144.25 | $144.25 | 0.00% | 294 |
| May 20, 2024 | $144.25 | $144.25 | $144.25 | $144.25 | 0.00% | 401 |
| May 13, 2024 | $141.83 | $144.25 | $138.60 | $144.25 | +3.42% | 967 |
| May 6, 2024 | $147.32 | $147.32 | $134.98 | $139.48 | -7.75% | 1,707 |
| Apr 29, 2024 | $149.31 | $151.20 | $146.39 | $151.20 | +1.27% | 430 |
| Apr 22, 2024 | $140.16 | $151.81 | $140.16 | $149.31 | +6.53% | 1,650 |
| Apr 15, 2024 | $143.50 | $143.50 | $140.16 | $140.16 | -1.81% | 595 |
| Apr 8, 2024 | $146.55 | $152.40 | $142.75 | $142.75 | -2.59% | 812 |
| Apr 1, 2024 | $160.48 | $160.48 | $146.55 | $146.55 | -6.12% | 962 |
| Mar 25, 2024 | $153.26 | $156.11 | $149.97 | $156.11 | -0.57% | 1,088 |
| Mar 18, 2024 | $157.00 | $157.00 | $157.00 | $157.00 | 0.00% | 513 |
| Mar 11, 2024 | $152.95 | $157.00 | $151.50 | $157.00 | +2.65% | 1,168 |
| Mar 4, 2024 | $151.44 | $159.00 | $149.89 | $152.95 | +8.07% | 1,013 |
| Feb 26, 2024 | $146.50 | $146.50 | $138.99 | $141.53 | -3.39% | 571 |
| Feb 20, 2024 | $148.89 | $148.89 | $140.11 | $146.50 | -1.61% | 1,254 |
| Feb 12, 2024 | $151.50 | $151.50 | $139.45 | $148.89 | +1.83% | 6,110 |
| Feb 5, 2024 | $154.17 | $154.17 | $146.22 | $146.22 | -5.16% | 1,061 |
| Jan 29, 2024 | $151.89 | $155.56 | $151.89 | $154.17 | +1.50% | 1,133 |
| Jan 22, 2024 | $151.41 | $151.89 | $151.41 | $151.89 | +7.72% | 714 |
| Jan 16, 2024 | $141.01 | $141.01 | $141.01 | $141.01 | -6.90% | 548 |
| Jan 8, 2024 | $151.46 | $151.46 | $151.46 | $151.46 | 0.00% | 500 |
| Jan 2, 2024 | $157.12 | $157.12 | $151.46 | $151.46 | -3.60% | 2,112 |
| Dec 26, 2023 | $142.03 | $159.49 | $142.03 | $157.12 | +10.62% | 995 |
| Dec 18, 2023 | $143.51 | $143.51 | $142.03 | $142.03 | -1.72% | 966 |
| Dec 11, 2023 | $137.86 | $144.70 | $137.86 | $144.51 | +4.82% | 16,939 |
| Dec 4, 2023 | $128.32 | $137.86 | $128.32 | $137.86 | +7.43% | 599 |
| Nov 27, 2023 | $128.17 | $128.32 | $128.17 | $128.32 | -1.50% | 1,801 |
| Nov 20, 2023 | $130.92 | $130.92 | $130.28 | $130.28 | -0.99% | 829 |
| Nov 13, 2023 | $133.49 | $134.51 | $126.84 | $131.58 | -1.43% | 3,743 |
| Nov 6, 2023 | $133.49 | $133.49 | $133.49 | $133.49 | 0.00% | 234 |
| Oct 30, 2023 | $117.57 | $133.49 | $117.57 | $133.49 | +13.54% | 746 |
| Oct 23, 2023 | $112.92 | $117.57 | $112.39 | $117.57 | +1.19% | 2,500 |
| Oct 16, 2023 | $118.96 | $122.77 | $114.27 | $116.19 | -3.89% | 2,917 |
| Oct 9, 2023 | $122.41 | $122.85 | $120.89 | $120.89 | -1.24% | 677 |
| Oct 2, 2023 | $128.00 | $128.00 | $120.11 | $122.41 | -4.37% | 1,590 |
| Sep 25, 2023 | $129.36 | $129.36 | $128.00 | $128.00 | -1.05% | 411 |
| Sep 18, 2023 | $136.80 | $136.80 | $129.36 | $129.36 | -5.44% | 450 |
| Sep 11, 2023 | $142.09 | $142.51 | $136.80 | $136.80 | -3.72% | 3,187 |
| Sep 5, 2023 | $142.09 | $142.09 | $142.09 | $142.09 | 0.00% | 1,207 |
| Aug 28, 2023 | $142.09 | $142.09 | $142.09 | $142.09 | 0.00% | 124 |
| Aug 21, 2023 | $141.00 | $142.09 | $141.00 | $142.09 | +0.77% | 187 |
| Aug 14, 2023 | $148.81 | $148.81 | $141.00 | $141.00 | -3.79% | 1,696 |
| Aug 7, 2023 | $135.33 | $146.58 | $135.33 | $146.55 | +8.29% | 1,188 |
| Jul 31, 2023 | $132.01 | $135.33 | $132.01 | $135.33 | +3.01% | 1,900 |
| Jul 24, 2023 | $129.33 | $132.01 | $129.33 | $131.38 | +1.59% | 1,256 |
| Jul 17, 2023 | $124.80 | $129.33 | $124.80 | $129.33 | +4.03% | 538 |
| Jul 10, 2023 | $122.00 | $124.32 | $119.94 | $124.32 | +1.90% | 6,271 |
| Jul 3, 2023 | $122.00 | $122.00 | $122.00 | $122.00 | 0.00% | 255 |
| Jun 26, 2023 | $123.47 | $123.47 | $122.00 | $122.00 | -1.19% | 417 |
| Jun 20, 2023 | $123.47 | $123.47 | $123.47 | $123.47 | 0.00% | 48 |
| Jun 12, 2023 | $127.27 | $130.77 | $123.47 | $123.47 | -2.99% | 824 |
| Jun 5, 2023 | $119.56 | $127.27 | $119.56 | $127.27 | +6.45% | 1,145 |
| May 30, 2023 | $122.00 | $122.00 | $119.56 | $119.56 | +0.47% | 1,076 |
| May 22, 2023 | $116.00 | $119.00 | $116.00 | $119.00 | +2.59% | 2,101 |
| May 15, 2023 | $107.62 | $118.08 | $107.62 | $116.00 | +7.79% | 1,321 |
| May 8, 2023 | $107.50 | $107.62 | $107.50 | $107.62 | +0.11% | 872 |
| May 1, 2023 | $110.02 | $110.02 | $107.50 | $107.50 | -2.29% | 743 |
| Apr 24, 2023 | $112.36 | $112.36 | $110.02 | $110.02 | -2.08% | 462 |
| Apr 17, 2023 | $111.06 | $114.87 | $111.06 | $112.36 | +1.17% | 1,539 |
| Apr 10, 2023 | $110.15 | $113.13 | $110.15 | $111.06 | -2.60% | 3,500 |
| Apr 3, 2023 | $109.49 | $114.02 | $108.95 | $114.02 | +6.12% | 2,736 |
| Mar 27, 2023 | $107.44 | $107.44 | $107.44 | $107.44 | 0.00% | 643 |
| Mar 20, 2023 | $109.87 | $117.38 | $107.20 | $107.44 | -2.21% | 700 |
| Mar 13, 2023 | $124.34 | $124.34 | $100.61 | $109.87 | -11.64% | 1,857 |
| Mar 6, 2023 | $125.01 | $125.01 | $124.34 | $124.34 | -0.54% | 240 |
| Feb 27, 2023 | $117.09 | $125.01 | $117.09 | $125.01 | +6.76% | 799 |
| Feb 21, 2023 | $117.09 | $117.09 | $117.09 | $117.09 | 0.00% | 162 |
| Feb 13, 2023 | $117.09 | $117.09 | $117.09 | $117.09 | 0.00% | 121 |
| Feb 6, 2023 | $113.00 | $117.09 | $113.00 | $117.09 | +3.62% | 1,572 |
| Jan 30, 2023 | $113.00 | $113.00 | $113.00 | $113.00 | 0.00% | 80 |
| Jan 23, 2023 | $105.13 | $113.00 | $105.13 | $113.00 | +7.49% | 1,485 |
| Jan 17, 2023 | $105.13 | $105.13 | $105.13 | $105.13 | 0.00% | 23 |
| Jan 9, 2023 | $96.00 | $105.13 | $96.00 | $105.13 | +9.51% | 727 |
| Jan 3, 2023 | $92.32 | $96.00 | $92.32 | $96.00 | +3.99% | 813 |
| Dec 27, 2022 | $95.00 | $95.00 | $92.32 | $92.32 | -5.81% | 1,022 |
| Dec 19, 2022 | $101.54 | $101.54 | $98.01 | $98.01 | -3.48% | 1,324 |
| Dec 12, 2022 | $109.50 | $109.50 | $94.52 | $101.54 | -7.27% | 12,514 |
| Dec 5, 2022 | $112.11 | $112.11 | $109.50 | $109.50 | -2.33% | 631 |
| Nov 28, 2022 | $111.55 | $112.11 | $111.55 | $112.11 | +0.50% | 415 |
| Nov 21, 2022 | $111.55 | $111.55 | $111.55 | $111.55 | 0.00% | 52 |
| Nov 14, 2022 | $107.29 | $111.59 | $107.29 | $111.55 | +3.97% | 599 |
| Nov 7, 2022 | $107.29 | $107.29 | $107.29 | $107.29 | 0.00% | 289 |
| Oct 31, 2022 | $107.29 | $107.29 | $107.29 | $107.29 | 0.00% | 114 |
| Oct 24, 2022 | $100.27 | $107.29 | $100.27 | $107.29 | +7.00% | 432 |
| Oct 17, 2022 | $100.27 | $100.27 | $100.27 | $100.27 | 0.00% | 231 |
| Oct 10, 2022 | $95.71 | $101.70 | $95.71 | $100.27 | +4.76% | 1,145 |
| Oct 3, 2022 | $95.75 | $95.75 | $95.30 | $95.71 | -0.04% | 588 |
| Sep 26, 2022 | $97.58 | $97.58 | $91.99 | $95.75 | -1.88% | 2,416 |
| Sep 19, 2022 | $97.68 | $97.68 | $97.38 | $97.58 | +0.34% | 964 |
| Sep 12, 2022 | $98.68 | $98.68 | $90.52 | $97.25 | -1.45% | 643 |
| Sep 6, 2022 | $102.56 | $102.56 | $98.68 | $98.68 | -3.78% | 552 |
| Aug 29, 2022 | $107.41 | $107.41 | $102.56 | $102.56 | -4.52% | 677 |
| Aug 22, 2022 | $105.87 | $107.54 | $105.87 | $107.41 | +4.04% | 414 |
| Aug 15, 2022 | $109.00 | $109.40 | $103.24 | $103.24 | -6.46% | 1,956 |
| Aug 8, 2022 | $107.21 | $110.37 | $107.04 | $110.37 | +3.82% | 935 |
| Aug 1, 2022 | $105.82 | $108.24 | $105.82 | $106.31 | +0.46% | 1,049 |
| Jul 25, 2022 | $94.54 | $107.50 | $94.54 | $105.82 | +11.93% | 6,381 |
| Jul 18, 2022 | $95.78 | $97.00 | $93.81 | $94.54 | -0.48% | 6,911 |
| Jul 11, 2022 | $95.40 | $97.10 | $91.10 | $95.00 | -0.42% | 2,221 |
| Jul 5, 2022 | $95.40 | $95.40 | $95.40 | $95.40 | 0.00% | 174 |
| Jun 27, 2022 | $93.00 | $95.40 | $87.50 | $95.40 | +2.58% | 654 |
| Jun 21, 2022 | $98.13 | $98.13 | $93.00 | $93.00 | -5.23% | 200 |
| Jun 13, 2022 | $98.13 | $98.13 | $98.13 | $98.13 | 0.00% | 51 |
| Jun 6, 2022 | $102.60 | $102.60 | $98.13 | $98.13 | -4.36% | 703 |
| May 31, 2022 | $101.08 | $102.60 | $101.08 | $102.60 | +2.74% | 309 |
| May 23, 2022 | $94.99 | $102.76 | $94.99 | $99.86 | +2.95% | 7,701 |
| May 16, 2022 | $97.00 | $97.00 | $96.80 | $97.00 | -0.88% | 784 |
| May 9, 2022 | $97.86 | $97.86 | $97.86 | $97.86 | 0.00% | 32 |
| May 2, 2022 | $99.55 | $103.48 | $97.86 | $97.86 | -1.15% | 5,210 |
| Apr 25, 2022 | $109.95 | $109.95 | $99.00 | $99.00 | -9.96% | 929 |
| Apr 18, 2022 | $108.06 | $109.95 | $107.75 | $109.95 | +1.75% | 599 |
| Apr 11, 2022 | $108.06 | $108.06 | $108.06 | $108.06 | 0.00% | 158 |
| Apr 4, 2022 | $112.04 | $112.04 | $108.06 | $108.06 | -3.55% | 1,300 |
| Mar 28, 2022 | $113.00 | $113.00 | $112.04 | $112.04 | -0.85% | 807 |
| Mar 21, 2022 | $121.40 | $121.40 | $112.51 | $113.00 | -6.92% | 1,664 |
| Mar 14, 2022 | $121.43 | $121.43 | $120.88 | $121.40 | +1.17% | 1,100 |
| Mar 7, 2022 | $112.78 | $120.00 | $111.55 | $120.00 | +5.73% | 3,700 |
| Feb 28, 2022 | $115.60 | $120.50 | $113.50 | $113.50 | -3.15% | 3,900 |
| Feb 22, 2022 | $122.80 | $122.80 | $114.91 | $117.19 | -4.26% | 3,200 |
| Feb 14, 2022 | $118.05 | $123.23 | $117.22 | $122.40 | +2.86% | 2,713 |
| Feb 7, 2022 | $113.59 | $119.00 | $113.59 | $119.00 | +4.76% | 659 |
| Jan 31, 2022 | $113.59 | $113.59 | $113.59 | $113.59 | 0.00% | 54 |
| Jan 24, 2022 | $118.35 | $118.35 | $113.59 | $113.59 | -4.02% | 387 |
| Jan 18, 2022 | $118.35 | $118.35 | $118.35 | $118.35 | 0.00% | 61 |
| Jan 10, 2022 | $121.00 | $121.00 | $116.14 | $118.35 | -2.19% | 1,143 |
| Jan 3, 2022 | $120.00 | $121.00 | $120.00 | $121.00 | +0.83% | 423 |
| Dec 27, 2021 | $113.00 | $120.00 | $113.00 | $120.00 | +6.19% | 374 |
| Dec 20, 2021 | $106.51 | $113.00 | $106.51 | $113.00 | -1.45% | 1,214 |
| Dec 13, 2021 | $115.74 | $115.74 | $114.66 | $114.66 | -0.93% | 715 |
| Dec 6, 2021 | $115.00 | $115.74 | $115.00 | $115.74 | -4.74% | 854 |
| Nov 29, 2021 | $120.01 | $121.50 | $119.33 | $121.50 | -0.58% | 1,010 |
| Nov 22, 2021 | $114.01 | $123.00 | $114.01 | $122.21 | +7.19% | 532 |
| Nov 15, 2021 | $124.37 | $124.37 | $114.01 | $114.01 | -8.33% | 456 |
| Nov 8, 2021 | $124.37 | $124.37 | $124.37 | $124.37 | +5.00% | 496 |
| Nov 1, 2021 | $118.45 | $118.45 | $118.45 | $118.45 | 0.00% | 461 |
| Oct 25, 2021 | $107.11 | $118.45 | $107.11 | $118.45 | +10.59% | 441 |
| Oct 18, 2021 | $107.11 | $107.11 | $107.11 | $107.11 | 0.00% | 136 |
| Oct 11, 2021 | $100.10 | $107.11 | $100.10 | $107.11 | +7.00% | 748 |
| Oct 4, 2021 | $108.00 | $108.00 | $100.10 | $100.10 | -4.68% | 1,450 |
| Sep 27, 2021 | $97.88 | $105.01 | $97.88 | $105.01 | +7.28% | 1,180 |
| Sep 20, 2021 | $101.45 | $101.45 | $97.88 | $97.88 | -8.52% | 4,461 |
| Sep 13, 2021 | $96.18 | $107.00 | $92.02 | $107.00 | +11.25% | 12,829 |
| Sep 7, 2021 | $91.92 | $96.18 | $91.92 | $96.18 | -0.54% | 430 |
| Aug 30, 2021 | $95.77 | $96.70 | $95.77 | $96.70 | +4.60% | 670 |
| Aug 23, 2021 | $92.45 | $92.45 | $92.45 | $92.45 | -4.82% | 1,311 |
| Aug 16, 2021 | $95.00 | $97.13 | $90.00 | $97.13 | +2.24% | 668 |
| Aug 9, 2021 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 130 |
| Aug 2, 2021 | $92.63 | $95.10 | $92.63 | $95.00 | -2.57% | 1,157 |
| Jul 26, 2021 | $90.50 | $97.51 | $90.50 | $97.51 | +7.75% | 223 |
| Jul 19, 2021 | $90.00 | $95.57 | $88.99 | $90.50 | +5.85% | 5,614 |
| Jul 12, 2021 | $90.00 | $91.93 | $85.50 | $85.50 | -5.00% | 1,784 |
| Jul 6, 2021 | $90.50 | $90.50 | $90.00 | $90.00 | -0.55% | 1,205 |
| Jun 28, 2021 | $90.50 | $92.87 | $90.50 | $90.50 | 0.00% | 2,630 |
| Jun 21, 2021 | $93.06 | $93.06 | $90.50 | $90.50 | -2.75% | 277 |
| Jun 14, 2021 | $95.07 | $95.07 | $90.00 | $93.06 | -2.11% | 2,955 |
| Jun 7, 2021 | $88.00 | $95.07 | $88.00 | $95.07 | +1.26% | 1,008 |
| Jun 1, 2021 | $93.89 | $93.89 | $93.89 | $93.89 | 0.00% | 64 |
| May 24, 2021 | $90.02 | $93.89 | $90.02 | $93.89 | -0.92% | 1,132 |
| May 17, 2021 | $90.00 | $94.76 | $89.00 | $94.76 | +5.29% | 806 |
| May 10, 2021 | $91.61 | $93.86 | $86.65 | $90.00 | -1.76% | 2,722 |
| May 3, 2021 | $91.61 | $91.61 | $91.61 | $91.61 | +6.05% | 442 |
| Apr 26, 2021 | $88.75 | $92.32 | $86.38 | $86.38 | +1.64% | 534 |
| Apr 19, 2021 | $84.09 | $84.99 | $81.00 | $84.99 | -7.58% | 1,368 |
| Apr 12, 2021 | $89.51 | $91.96 | $86.36 | $91.96 | +7.57% | 1,505 |
| Apr 5, 2021 | $92.90 | $92.90 | $84.71 | $85.49 | -5.00% | 2,431 |
| Mar 29, 2021 | $87.12 | $89.99 | $87.12 | $89.99 | +3.29% | 909 |
| Mar 22, 2021 | $87.50 | $87.91 | $82.49 | $87.12 | -0.32% | 3,111 |
| Mar 15, 2021 | $83.50 | $93.11 | $83.50 | $87.40 | +4.04% | 8,101 |
| Mar 8, 2021 | $80.00 | $84.01 | $80.00 | $84.01 | +6.15% | 1,538 |
| Mar 1, 2021 | $72.66 | $79.14 | $72.66 | $79.14 | +4.13% | 639 |
| Feb 22, 2021 | $74.50 | $77.76 | $72.31 | $76.00 | +6.86% | 1,020 |
| Feb 16, 2021 | $76.28 | $76.28 | $71.12 | $71.12 | -6.76% | 2,138 |
| Feb 8, 2021 | $70.00 | $79.24 | $68.22 | $76.28 | +15.42% | 3,522 |
| Feb 1, 2021 | $66.09 | $66.09 | $66.09 | $66.09 | +3.39% | 424 |
| Jan 25, 2021 | $71.76 | $71.76 | $63.92 | $63.92 | -11.23% | 1,053 |
| Jan 19, 2021 | $73.94 | $73.94 | $72.00 | $72.01 | -2.61% | 948 |
| Jan 11, 2021 | $73.94 | $73.94 | $73.94 | $73.94 | 0.00% | 499 |
| Jan 4, 2021 | $65.25 | $77.90 | $65.25 | $73.94 | +13.32% | 2,896 |
| Dec 28, 2020 | $68.48 | $69.65 | $65.25 | $65.25 | +4.80% | 1,975 |
| Dec 21, 2020 | $57.01 | $62.77 | $57.01 | $62.26 | +1.02% | 1,677 |
| Dec 14, 2020 | $64.50 | $64.50 | $61.00 | $61.63 | -4.45% | 1,146 |
| Dec 7, 2020 | $60.51 | $65.00 | $60.51 | $64.50 | +8.88% | 1,850 |
| Nov 30, 2020 | $60.86 | $70.88 | $58.11 | $59.24 | -2.66% | 2,942 |
| Nov 23, 2020 | $61.51 | $61.51 | $60.86 | $60.86 | -1.06% | 271 |
| Nov 16, 2020 | $61.51 | $61.51 | $61.51 | $61.51 | +9.98% | 245 |
| Nov 9, 2020 | $56.37 | $56.37 | $55.93 | $55.93 | -0.78% | 730 |
| Nov 2, 2020 | $59.74 | $59.74 | $56.37 | $56.37 | -5.64% | 699 |
| Oct 26, 2020 | $59.74 | $59.74 | $59.74 | $59.74 | 0.00% | 486 |
| Oct 19, 2020 | $59.74 | $59.74 | $59.74 | $59.74 | 0.00% | 319 |
| Oct 12, 2020 | $59.74 | $59.74 | $59.74 | $59.74 | 0.00% | 107 |
| Oct 5, 2020 | $57.28 | $61.00 | $57.28 | $59.74 | +7.93% | 1,300 |
| Sep 28, 2020 | $54.69 | $55.94 | $54.33 | $55.35 | +1.21% | 1,133 |
| Sep 21, 2020 | $56.52 | $58.03 | $53.71 | $54.69 | -3.24% | 4,493 |
| Sep 14, 2020 | $59.04 | $59.04 | $53.22 | $56.52 | +0.04% | 17,200 |
| Sep 8, 2020 | $59.72 | $62.17 | $55.15 | $56.50 | -7.92% | 4,600 |
| Aug 31, 2020 | $60.00 | $61.36 | $60.00 | $61.36 | +2.27% | 257 |
| Aug 24, 2020 | $58.39 | $60.07 | $57.60 | $60.00 | -3.23% | 1,300 |
| Aug 17, 2020 | $62.00 | $62.00 | $62.00 | $62.00 | 0.00% | 67 |
| Aug 10, 2020 | $58.00 | $62.00 | $58.00 | $62.00 | +13.78% | 1,422 |
| Aug 3, 2020 | $62.85 | $62.85 | $54.49 | $54.49 | -5.32% | 2,204 |
| Jul 27, 2020 | $57.55 | $57.55 | $57.55 | $57.55 | 0.00% | 4 |
| Jul 20, 2020 | $57.55 | $57.55 | $57.55 | $57.55 | 0.00% | 23 |
| Jul 13, 2020 | $57.55 | $57.55 | $57.55 | $57.55 | 0.00% | 9 |
| Jul 6, 2020 | $60.58 | $60.58 | $57.55 | $57.55 | -5.00% | 212 |
| Jun 29, 2020 | $54.64 | $60.58 | $54.64 | $60.58 | +10.87% | 1,063 |
| Jun 22, 2020 | $56.48 | $57.52 | $54.64 | $54.64 | -3.26% | 1,310 |
| Jun 15, 2020 | $62.34 | $62.34 | $55.64 | $56.48 | -10.31% | 2,156 |
| Jun 8, 2020 | $68.76 | $68.76 | $62.47 | $62.97 | -8.42% | 1,210 |
| Jun 1, 2020 | $62.51 | $68.76 | $62.51 | $68.76 | +10.00% | 1,959 |
| May 26, 2020 | $62.46 | $62.51 | $62.46 | $62.51 | +0.08% | 256 |
| May 18, 2020 | $62.46 | $62.46 | $62.46 | $62.46 | 0.00% | 139 |
| May 11, 2020 | $57.61 | $62.46 | $57.61 | $62.46 | +6.33% | 1,352 |
| May 4, 2020 | $58.74 | $58.74 | $58.74 | $58.74 | 0.00% | 391 |
| Apr 27, 2020 | $54.90 | $58.74 | $54.90 | $58.74 | +6.99% | 591 |
| Apr 20, 2020 | $54.90 | $54.90 | $54.90 | $54.90 | 0.00% | 14 |
| Apr 13, 2020 | $60.95 | $60.95 | $54.69 | $54.90 | -9.93% | 1,531 |
| Apr 6, 2020 | $47.96 | $60.95 | $47.96 | $60.95 | +27.09% | 1,036 |
| Mar 30, 2020 | $52.28 | $52.28 | $47.96 | $47.96 | -5.70% | 736 |
| Mar 23, 2020 | $41.26 | $50.86 | $41.26 | $50.86 | +23.27% | 3,394 |
| Mar 16, 2020 | $52.90 | $52.90 | $41.26 | $41.26 | -22.00% | 3,200 |
| Mar 9, 2020 | $65.75 | $65.75 | $52.90 | $52.90 | -19.85% | 1,342 |
| Mar 2, 2020 | $65.74 | $66.00 | $64.86 | $66.00 | +0.40% | 1,611 |
| Feb 24, 2020 | $67.74 | $67.74 | $61.74 | $65.74 | -2.95% | 1,201 |
| Feb 18, 2020 | $64.16 | $67.74 | $64.16 | $67.74 | +5.58% | 209 |
| Feb 10, 2020 | $65.64 | $65.64 | $64.16 | $64.16 | -2.25% | 103 |
| Feb 3, 2020 | $66.99 | $66.99 | $65.64 | $65.64 | -3.03% | 1,601 |
| Jan 27, 2020 | $71.24 | $71.24 | $67.69 | $67.69 | -4.98% | 512 |
| Jan 21, 2020 | $71.97 | $71.97 | $71.24 | $71.24 | -1.01% | 205 |
| Jan 13, 2020 | $72.85 | $72.85 | $71.97 | $71.97 | -1.21% | 329 |
| Jan 6, 2020 | $72.85 | $72.85 | $72.85 | $72.85 | +0.48% | 105 |
| Dec 30, 2019 | $73.77 | $73.77 | $72.50 | $72.50 | -1.72% | 146 |
| Dec 23, 2019 | $75.00 | $75.00 | $73.77 | $73.77 | -1.64% | 298 |
| Dec 16, 2019 | $71.99 | $75.00 | $71.99 | $75.00 | +4.69% | 806 |
| Dec 9, 2019 | $71.04 | $74.68 | $71.00 | $71.64 | +0.84% | 2,075 |
| Dec 2, 2019 | $72.84 | $72.84 | $70.09 | $71.04 | -2.47% | 595 |
| Nov 25, 2019 | $72.69 | $72.84 | $71.45 | $72.84 | +0.21% | 242 |
| Nov 18, 2019 | $72.66 | $74.93 | $72.40 | $72.69 | +0.04% | 1,300 |
| Nov 11, 2019 | $72.66 | $72.66 | $72.66 | $72.66 | -1.46% | 225 |
| Nov 4, 2019 | $72.11 | $74.39 | $72.11 | $73.74 | +2.26% | 700 |
| Oct 28, 2019 | $75.48 | $75.48 | $72.11 | $72.11 | -4.46% | 218 |
| Oct 21, 2019 | $71.94 | $76.00 | $71.94 | $75.48 | +4.92% | 211 |
| Oct 14, 2019 | $72.50 | $72.50 | $71.94 | $71.94 | +2.06% | 1,064 |
| Oct 7, 2019 | $71.14 | $71.14 | $70.00 | $70.49 | -1.05% | 929 |
| Sep 30, 2019 | $73.49 | $73.49 | $71.24 | $71.24 | -3.06% | 534 |
| Sep 23, 2019 | $74.68 | $74.68 | $73.04 | $73.49 | -1.59% | 1,673 |
| Sep 16, 2019 | $75.00 | $75.07 | $72.39 | $74.68 | -0.43% | 900 |
| Sep 9, 2019 | $70.63 | $75.00 | $70.63 | $75.00 | +6.19% | 400 |
| Sep 3, 2019 | $70.63 | $70.63 | $70.63 | $70.63 | 0.00% | 116 |
| Aug 26, 2019 | $71.13 | $71.13 | $70.63 | $70.63 | -0.70% | 1,098 |
| Aug 19, 2019 | $69.30 | $71.13 | $69.30 | $71.13 | +2.64% | 185 |
| Aug 12, 2019 | $68.49 | $72.02 | $68.49 | $69.30 | +0.61% | 1,400 |
| Aug 5, 2019 | $69.28 | $69.28 | $66.92 | $68.88 | -1.57% | 2,300 |
| Jul 29, 2019 | $70.91 | $73.50 | $68.16 | $69.98 | +4.71% | 3,800 |
| Jul 22, 2019 | $65.41 | $69.99 | $65.41 | $66.83 | -0.13% | 736 |
| Jul 15, 2019 | $66.45 | $66.92 | $63.40 | $66.92 | +0.71% | 800 |
| Jul 8, 2019 | $66.39 | $68.14 | $66.39 | $66.45 | +0.09% | 1,024 |
| Jul 1, 2019 | $63.80 | $66.74 | $63.24 | $66.39 | +4.06% | 2,418 |
| Jun 24, 2019 | $62.24 | $64.89 | $60.41 | $63.80 | +0.71% | 3,949 |
| Jun 17, 2019 | $64.77 | $64.99 | $63.35 | $63.35 | -2.67% | 2,111 |
| Jun 10, 2019 | $63.27 | $65.09 | $63.27 | $65.09 | +2.88% | 710 |
| Jun 3, 2019 | $61.73 | $64.25 | $60.96 | $63.27 | +1.35% | 11,400 |
| May 28, 2019 | $64.33 | $64.33 | $62.43 | $62.43 | -2.95% | 1,518 |
| May 20, 2019 | $65.38 | $66.73 | $64.33 | $64.33 | -1.61% | 1,500 |
| May 13, 2019 | $67.79 | $67.79 | $65.38 | $65.38 | -4.54% | 2,428 |
| May 6, 2019 | $72.81 | $73.37 | $67.64 | $68.49 | -5.02% | 7,300 |
| Apr 29, 2019 | $70.63 | $72.11 | $70.63 | $72.11 | +4.40% | 1,600 |
| Apr 22, 2019 | $70.36 | $70.36 | $67.95 | $69.07 | -2.79% | 4,669 |
| Apr 15, 2019 | $70.35 | $71.05 | $70.35 | $71.05 | +0.07% | 425 |
| Apr 8, 2019 | $70.16 | $71.70 | $69.86 | $71.00 | +1.20% | 3,344 |
| Apr 1, 2019 | $69.46 | $70.16 | $68.94 | $70.16 | +2.81% | 1,201 |
| Mar 25, 2019 | $67.32 | $68.83 | $67.32 | $68.24 | +1.37% | 3,103 |
| Mar 18, 2019 | $74.95 | $74.95 | $67.32 | $67.32 | -11.83% | 8,100 |
| Mar 11, 2019 | $70.22 | $76.35 | $70.22 | $76.35 | +9.48% | 10,700 |
| Mar 4, 2019 | $74.24 | $74.24 | $69.31 | $69.74 | -6.06% | 3,600 |
| Feb 25, 2019 | $74.15 | $75.38 | $73.90 | $74.24 | -0.35% | 3,600 |
| Feb 19, 2019 | $66.60 | $74.50 | $65.79 | $74.50 | +12.15% | 7,400 |
| Feb 11, 2019 | $63.88 | $66.43 | $63.88 | $66.43 | +3.99% | 2,400 |
| Feb 4, 2019 | $66.57 | $67.20 | $63.88 | $63.88 | -5.01% | 6,600 |
| Jan 28, 2019 | $66.99 | $67.95 | $66.29 | $67.25 | +0.39% | 1,400 |
| Jan 22, 2019 | $68.33 | $68.33 | $66.99 | $66.99 | -1.60% | 700 |
| Jan 14, 2019 | $64.70 | $68.99 | $64.70 | $68.08 | +5.68% | 1,800 |
| Jan 7, 2019 | $60.00 | $64.42 | $60.00 | $64.42 | +10.86% | 1,100 |
| Dec 31, 2018 | $56.99 | $58.11 | $56.99 | $58.11 | +2.72% | 1,202 |
| Dec 24, 2018 | $55.13 | $56.57 | $54.50 | $56.57 | +2.61% | 900 |
| Dec 17, 2018 | $54.52 | $55.72 | $53.95 | $55.13 | +0.44% | 1,900 |
| Dec 10, 2018 | $57.60 | $58.73 | $54.89 | $54.89 | -5.10% | 1,400 |
| Dec 3, 2018 | $61.63 | $61.63 | $57.79 | $57.84 | -4.59% | 2,800 |
| Nov 26, 2018 | $63.00 | $63.75 | $60.32 | $60.62 | -0.70% | 2,500 |
| Nov 19, 2018 | $63.37 | $63.37 | $59.31 | $61.05 | -2.58% | 3,400 |
| Nov 12, 2018 | $67.47 | $67.47 | $62.67 | $62.67 | -8.07% | 1,400 |
| Nov 5, 2018 | $66.49 | $68.17 | $65.16 | $68.17 | +2.53% | 702 |
| Oct 29, 2018 | $63.26 | $67.15 | $61.62 | $66.49 | +5.11% | 6,400 |
| Oct 22, 2018 | $61.94 | $63.26 | $61.94 | $63.26 | +2.03% | 1,800 |
| Oct 15, 2018 | $64.19 | $65.70 | $62.00 | $62.00 | -3.41% | 961 |
| Oct 8, 2018 | $66.68 | $66.68 | $64.19 | $64.19 | -3.01% | 1,360 |
| Oct 1, 2018 | $68.42 | $68.42 | $64.75 | $66.18 | -0.05% | 1,400 |
| Sep 24, 2018 | $72.88 | $72.88 | $66.21 | $66.21 | -10.02% | 1,400 |
| Sep 17, 2018 | $73.50 | $73.58 | $72.09 | $73.58 | +0.11% | 1,389 |
| Sep 10, 2018 | $72.56 | $73.74 | $72.56 | $73.50 | +1.51% | 1,209 |
| Sep 4, 2018 | $73.42 | $73.42 | $72.41 | $72.41 | -1.38% | 522 |
| Aug 27, 2018 | $74.18 | $74.18 | $72.76 | $73.42 | -1.02% | 1,631 |
| Aug 20, 2018 | $70.70 | $74.54 | $70.70 | $74.18 | +5.97% | 2,700 |
| Aug 13, 2018 | $74.82 | $74.82 | $69.93 | $70.00 | -7.31% | 3,100 |
| Aug 6, 2018 | $82.24 | $86.00 | $75.50 | $75.52 | -10.19% | 10,800 |
| Jul 30, 2018 | $87.11 | $87.11 | $83.54 | $84.09 | -4.18% | 2,800 |
| Jul 23, 2018 | $85.98 | $87.76 | $85.98 | $87.76 | +3.76% | 1,900 |
| Jul 16, 2018 | $84.58 | $85.73 | $84.58 | $84.58 | 0.00% | 1,700 |
| Jul 9, 2018 | $84.31 | $85.28 | $84.31 | $84.58 | +1.32% | 1,200 |
| Jul 2, 2018 | $80.86 | $83.48 | $80.81 | $83.48 | +3.04% | 4,200 |
| Jun 25, 2018 | $84.23 | $85.02 | $81.02 | $81.02 | -4.67% | 8,100 |
| Jun 18, 2018 | $84.88 | $86.00 | $84.51 | $84.99 | +0.51% | 5,000 |
| Jun 11, 2018 | $84.28 | $84.56 | $83.32 | $84.56 | -0.15% | 1,301 |
| Jun 4, 2018 | $86.90 | $87.20 | $84.69 | $84.69 | -1.75% | 2,025 |
| May 29, 2018 | $85.50 | $86.75 | $85.25 | $86.20 | +0.82% | 1,200 |
| May 21, 2018 | $84.24 | $85.50 | $84.22 | $85.50 | +1.50% | 1,508 |
| May 14, 2018 | $82.41 | $84.80 | $82.41 | $84.24 | +2.22% | 1,307 |
| May 7, 2018 | $82.04 | $83.95 | $81.74 | $82.41 | +0.56% | 3,100 |
| Apr 30, 2018 | $79.00 | $83.19 | $79.00 | $81.95 | +1.56% | 4,500 |
| Apr 23, 2018 | $81.84 | $85.56 | $80.69 | $80.69 | -1.41% | 1,500 |
| Apr 16, 2018 | $78.44 | $81.84 | $78.44 | $81.84 | +4.33% | 2,634 |
| Apr 9, 2018 | $80.94 | $81.29 | $78.44 | $78.44 | -2.15% | 1,913 |
| Apr 2, 2018 | $78.70 | $80.83 | $78.00 | $80.16 | -1.27% | 2,490 |
| Mar 26, 2018 | $79.97 | $81.19 | $79.95 | $81.19 | +0.97% | 3,700 |
| Mar 19, 2018 | $81.30 | $82.26 | $80.41 | $80.41 | -1.82% | 511 |
| Mar 12, 2018 | $80.89 | $82.00 | $79.86 | $81.90 | +1.25% | 4,000 |
| Mar 5, 2018 | $77.44 | $85.56 | $76.39 | $80.89 | +4.46% | 4,825 |
| Feb 26, 2018 | $76.95 | $77.44 | $73.75 | $77.44 | -0.40% | 2,910 |
| Feb 20, 2018 | $78.00 | $78.00 | $77.75 | $77.75 | -0.32% | 2,011 |
| Feb 12, 2018 | $71.28 | $78.00 | $71.28 | $78.00 | +7.20% | 1,003 |
| Feb 5, 2018 | $73.95 | $73.95 | $72.76 | $72.76 | -4.56% | 600 |
| Jan 29, 2018 | $76.24 | $76.24 | $76.24 | $76.24 | 0.00% | 15 |
| Jan 22, 2018 | $75.80 | $79.30 | $75.50 | $76.24 | +0.58% | 1,600 |
| Jan 16, 2018 | $80.00 | $80.00 | $75.80 | $75.80 | -2.19% | 2,300 |
| Jan 8, 2018 | $71.85 | $77.63 | $71.81 | $77.50 | +7.31% | 2,500 |
| Jan 2, 2018 | $73.26 | $73.72 | $71.00 | $72.22 | -0.73% | 2,107 |
| Dec 26, 2017 | $75.80 | $75.80 | $71.20 | $72.75 | -4.02% | 6,845 |
| Dec 18, 2017 | $72.00 | $75.80 | $72.00 | $75.80 | +6.76% | 1,300 |
| Dec 11, 2017 | $68.59 | $71.00 | $68.59 | $71.00 | -0.11% | 902 |
| Dec 4, 2017 | $71.00 | $71.08 | $71.00 | $71.08 | -1.29% | 200 |
| Nov 27, 2017 | $70.00 | $74.00 | $69.41 | $72.01 | +2.87% | 4,401 |
| Nov 20, 2017 | $67.05 | $72.00 | $67.05 | $70.00 | +1.95% | 700 |
| Nov 13, 2017 | $68.00 | $68.70 | $66.86 | $68.66 | +3.06% | 1,223 |
| Nov 6, 2017 | $75.00 | $75.00 | $66.62 | $66.62 | -11.76% | 3,605 |
| Oct 30, 2017 | $73.70 | $75.50 | $73.70 | $75.50 | +2.44% | 1,000 |
| Oct 23, 2017 | $76.34 | $76.34 | $73.00 | $73.70 | -3.46% | 1,207 |
| Oct 16, 2017 | $77.00 | $77.00 | $76.34 | $76.34 | +1.79% | 512 |
| Oct 9, 2017 | $75.50 | $77.00 | $75.00 | $75.00 | -0.66% | 1,369 |
| Oct 2, 2017 | $75.00 | $75.50 | $75.00 | $75.50 | +0.67% | 391 |
| Sep 25, 2017 | $69.00 | $75.00 | $69.00 | $75.00 | +8.70% | 1,045 |
| Sep 18, 2017 | $63.30 | $69.00 | $63.30 | $69.00 | +9.00% | 743 |
| Sep 11, 2017 | $63.30 | $63.60 | $62.47 | $63.30 | -0.08% | 1,058 |
| Sep 5, 2017 | $67.90 | $67.90 | $62.90 | $63.35 | -6.70% | 1,015 |
| Aug 28, 2017 | $67.00 | $67.90 | $67.00 | $67.90 | +1.34% | 1,190 |
| Aug 21, 2017 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 156 |
| Aug 14, 2017 | $67.50 | $67.90 | $67.00 | $67.00 | -0.74% | 1,129 |
| Aug 7, 2017 | $65.61 | $68.00 | $65.61 | $67.50 | +2.88% | 1,065 |
| Jul 31, 2017 | $66.17 | $69.93 | $63.57 | $65.61 | -0.85% | 1,908 |
| Jul 24, 2017 | $66.80 | $69.80 | $66.17 | $66.17 | -0.94% | 1,242 |
| Jul 17, 2017 | $65.00 | $66.80 | $62.40 | $66.80 | +2.77% | 818 |
| Jul 10, 2017 | $64.50 | $65.00 | $61.50 | $65.00 | +0.78% | 498 |
| Jul 3, 2017 | $63.85 | $64.50 | $63.85 | $64.50 | +1.02% | 545 |
| Jun 26, 2017 | $62.32 | $66.75 | $62.32 | $63.85 | +1.77% | 1,623 |
| Jun 19, 2017 | $63.13 | $63.13 | $61.00 | $62.74 | +0.06% | 1,200 |
| Jun 12, 2017 | $63.59 | $64.99 | $61.21 | $62.70 | -1.65% | 2,900 |
| Jun 5, 2017 | $59.56 | $63.75 | $59.25 | $63.75 | +5.90% | 3,746 |
| May 30, 2017 | $59.01 | $60.41 | $56.10 | $60.20 | -2.92% | 3,300 |
| May 22, 2017 | $60.67 | $63.50 | $60.02 | $62.01 | +1.86% | 1,016 |
| May 15, 2017 | $60.19 | $62.93 | $58.27 | $60.88 | +2.92% | 1,809 |
| May 8, 2017 | $54.14 | $62.27 | $53.35 | $59.15 | +14.74% | 12,347 |
| May 1, 2017 | $54.46 | $54.46 | $51.05 | $51.55 | -5.34% | 1,784 |
| Apr 24, 2017 | $52.50 | $54.80 | $52.50 | $54.46 | +4.05% | 2,600 |
| Apr 17, 2017 | $53.50 | $53.50 | $50.60 | $52.34 | -2.17% | 4,500 |
| Apr 10, 2017 | $54.50 | $54.50 | $52.02 | $53.50 | +1.90% | 1,531 |
| Apr 3, 2017 | $56.08 | $56.08 | $52.50 | $52.50 | -6.38% | 774 |
| Mar 27, 2017 | $60.00 | $60.00 | $56.08 | $56.08 | -6.53% | 3,318 |
| Mar 20, 2017 | $67.00 | $67.00 | $59.84 | $60.00 | -8.40% | 3,551 |
| Mar 13, 2017 | $70.00 | $70.00 | $65.50 | $65.50 | -0.40% | 1,951 |
| Mar 6, 2017 | $58.00 | $69.55 | $58.00 | $65.76 | +13.38% | 5,764 |
| Feb 27, 2017 | $59.47 | $62.00 | $58.00 | $58.00 | -1.48% | 1,100 |
| Feb 21, 2017 | $59.50 | $60.00 | $58.87 | $58.87 | -1.06% | 310 |
| Feb 13, 2017 | $52.33 | $59.53 | $52.33 | $59.50 | +9.15% | 2,918 |
| Feb 6, 2017 | $59.08 | $59.08 | $52.02 | $54.51 | -7.74% | 7,875 |
| Jan 30, 2017 | $59.40 | $60.60 | $59.08 | $59.08 | -0.45% | 697 |
| Jan 23, 2017 | $65.96 | $65.96 | $59.35 | $59.35 | -10.02% | 619 |
| Jan 17, 2017 | $63.00 | $65.96 | $61.50 | $65.96 | +13.72% | 1,421 |
| Jan 9, 2017 | $58.00 | $63.00 | $58.00 | $58.00 | -5.69% | 1,500 |
| Jan 3, 2017 | $61.50 | $61.50 | $61.50 | $61.50 | 0.00% | 89 |
| Dec 27, 2016 | $61.50 | $61.50 | $61.50 | $61.50 | 0.00% | 96 |
| Dec 19, 2016 | $61.50 | $61.50 | $61.50 | $61.50 | 0.00% | 226 |
| Dec 12, 2016 | $62.00 | $62.50 | $61.50 | $61.50 | -0.81% | 904 |
| Dec 5, 2016 | $60.50 | $62.00 | $60.50 | $62.00 | +4.18% | 1,241 |
| Nov 28, 2016 | $59.24 | $59.51 | $59.24 | $59.51 | +0.46% | 228 |
| Nov 21, 2016 | $60.60 | $60.60 | $59.24 | $59.24 | -2.24% | 400 |
| Nov 14, 2016 | $60.00 | $60.60 | $59.40 | $60.60 | – | 735 |
Seasonality
AGM.A 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 | 2.2% | 3.7% | -3.1% | 0.6% | 3.7% | -1.0% | 7.5% | 1.2% | -3.3% | 1.2% | 3.2% | 1.3% |
| Months up | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -3.0% | -2.4% | -4.0% | 13.0% | 0.5% | 7.6% | 7.3% | -0.2% | -3.8% | -3.9% | ||
| 2025 | 0.8% | 6.9% | -9.9% | -10.5% | 7.8% | 4.3% | -10.2% | 14.8% | -14.7% | -3.3% | 8.8% | 2.7% |
| 2024 | -1.9% | -8.2% | 11.3% | -5.5% | -2.2% | -11.2% | 29.8% | -7.0% | -5.4% | 1.4% | 13.5% | -9.1% |
| 2023 | 22.4% | 7.1% | -10.3% | 2.4% | 8.7% | 2.9% | 8.2% | 7.6% | -9.2% | -8.1% | 9.1% | 23.4% |
| 2022 | -5.3% | 3.8% | -4.2% | -11.6% | 2.1% | -7.1% | 13.8% | 1.5% | -10.0% | 12.1% | 4.0% | -16.5% |
| 2021 | -2.0% | 18.9% | 19.7% | -4.0% | 8.7% | -2.7% | 7.7% | -0.8% | 9.6% | 12.8% | 0.7% | 1.3% |
| 2020 | -8.2% | -2.9% | -25.9% | 22.5% | 6.4% | -9.2% | 2.6% | 4.3% | -6.5% | 7.9% | 1.9% | 8.6% |
| 2019 | 18.0% | 11.1% | -7.7% | 3.6% | -11.7% | 3.3% | 7.5% | 2.9% | 5.0% | -1.9% | 1.0% | 2.2% |
| 2018 | 4.8% | -0.1% | 7.3% | -0.7% | 6.2% | -4.7% | 5.1% | -13.8% | -9.1% | -3.7% | -5.0% | -5.0% |
| 2017 | -3.9% | 2.5% | -6.9% | -2.9% | 9.9% | 7.3% | 3.6% | 2.6% | 11.1% | -1.7% | -5.0% | 4.5% |