Amkor Technology, Inc. (AMKR) stock
AMKRNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 16/3038% below fair value
$39.50−1.71 (-4.15%)
Close on Oct 30, 2026Market cap $9.81BP/E 17.7Yield 0.84%
Price history
Amkor Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.50
-4.15% on the day
52-week range
$29.76 – $96.68
-59.1% from the high
Change over 52 weeks
+23.7%
From $31.92 on Oct 30, 2025
Average volume
5.01M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.67 | $42.38 | $36.37 | $39.50 | +0.51% | 52,785,224 |
| Oct 19, 2026 | $43.78 | $44.50 | $38.52 | $39.30 | -6.03% | 22,329,039 |
| Oct 12, 2026 | $48.25 | $48.43 | $41.32 | $41.82 | -14.86% | 16,848,309 |
| Oct 5, 2026 | $56.06 | $56.56 | $48.77 | $49.12 | -12.32% | 17,622,230 |
| Sep 28, 2026 | $53.18 | $56.53 | $51.61 | $56.02 | +4.50% | 18,645,631 |
| Sep 21, 2026 | $51.68 | $54.89 | $50.50 | $53.61 | +6.58% | 15,492,381 |
| Sep 14, 2026 | $47.32 | $50.42 | $45.33 | $50.30 | -2.76% | 23,541,363 |
| Sep 8, 2026 | $49.27 | $52.15 | $48.91 | $51.73 | +8.29% | 16,006,256 |
| Aug 31, 2026 | $48.03 | $48.75 | $45.30 | $47.77 | -0.23% | 20,181,045 |
| Aug 24, 2026 | $48.79 | $52.88 | $47.04 | $47.88 | -4.74% | 25,014,903 |
| Aug 17, 2026 | $59.78 | $62.23 | $49.50 | $50.26 | -14.80% | 22,783,709 |
| Aug 10, 2026 | $55.77 | $60.37 | $52.81 | $58.99 | +6.73% | 16,277,741 |
| Aug 3, 2026 | $47.85 | $57.02 | $47.39 | $55.27 | +10.83% | 22,011,277 |
| Jul 27, 2026 | $64.98 | $64.98 | $42.66 | $49.87 | -23.23% | 59,552,119 |
| Jul 20, 2026 | $64.33 | $71.50 | $61.95 | $64.96 | +3.21% | 21,896,013 |
| Jul 13, 2026 | $67.34 | $72.40 | $57.87 | $62.94 | -10.69% | 21,095,565 |
| Jul 6, 2026 | $72.46 | $73.67 | $61.90 | $70.47 | +1.18% | 23,157,126 |
| Jun 29, 2026 | $78.27 | $87.24 | $68.40 | $69.65 | -11.52% | 22,425,352 |
| Jun 22, 2026 | $94.12 | $96.29 | $77.36 | $78.72 | -12.98% | 31,055,062 |
| Jun 15, 2026 | $87.51 | $96.68 | $82.61 | $90.46 | +9.28% | 34,731,124 |
| Jun 8, 2026 | $68.40 | $83.30 | $65.20 | $82.78 | +27.45% | 30,842,110 |
| Jun 1, 2026 | $67.72 | $79.50 | $64.32 | $64.95 | -6.63% | 28,806,716 |
| May 26, 2026 | $72.00 | $76.30 | $67.57 | $69.56 | +5.79% | 23,095,346 |
| May 18, 2026 | $71.29 | $71.88 | $62.45 | $65.75 | -6.54% | 22,269,045 |
| May 11, 2026 | $77.38 | $78.64 | $68.48 | $70.35 | -8.17% | 18,422,617 |
| May 4, 2026 | $72.53 | $78.96 | $69.38 | $76.61 | +7.76% | 27,058,201 |
| Apr 27, 2026 | $79.23 | $79.23 | $65.00 | $71.09 | -8.98% | 39,146,954 |
| Apr 20, 2026 | $67.70 | $79.21 | $67.00 | $78.10 | +15.93% | 20,618,153 |
| Apr 13, 2026 | $57.67 | $69.37 | $57.28 | $67.37 | +16.24% | 21,983,131 |
| Apr 6, 2026 | $48.31 | $58.92 | $45.89 | $57.96 | +24.11% | 14,492,159 |
| Mar 30, 2026 | $45.35 | $47.53 | $40.69 | $46.70 | +5.06% | 10,714,505 |
| Mar 23, 2026 | $46.73 | $51.50 | $44.22 | $44.45 | -2.97% | 17,917,547 |
| Mar 16, 2026 | $44.49 | $48.72 | $44.38 | $45.81 | +6.56% | 18,534,162 |
| Mar 9, 2026 | $40.94 | $45.30 | $40.22 | $42.99 | +3.32% | 19,076,118 |
| Mar 2, 2026 | $46.37 | $48.27 | $41.30 | $41.61 | -12.99% | 18,698,780 |
| Feb 23, 2026 | $47.59 | $51.04 | $45.91 | $47.82 | -0.25% | 21,530,304 |
| Feb 17, 2026 | $46.92 | $49.10 | $44.29 | $47.94 | +0.97% | 21,602,002 |
| Feb 9, 2026 | $48.63 | $57.09 | $47.08 | $47.48 | -3.81% | 41,399,785 |
| Feb 2, 2026 | $47.25 | $49.99 | $42.14 | $49.36 | +2.13% | 22,026,648 |
| Jan 26, 2026 | $50.01 | $52.56 | $47.79 | $48.33 | -2.78% | 14,526,318 |
| Jan 20, 2026 | $46.64 | $55.17 | $46.48 | $49.71 | +3.56% | 17,169,634 |
| Jan 12, 2026 | $51.06 | $54.20 | $46.77 | $48.00 | -8.20% | 22,398,443 |
| Jan 5, 2026 | $45.91 | $53.53 | $45.45 | $52.29 | +21.83% | 30,703,949 |
| Dec 29, 2025 | $40.19 | $43.21 | $39.47 | $42.92 | +5.74% | 9,834,813 |
| Dec 22, 2025 | $41.80 | $41.80 | $39.89 | $40.59 | +0.50% | 5,958,764 |
| Dec 15, 2025 | $44.87 | $45.23 | $38.67 | $40.39 | -8.85% | 19,738,861 |
| Dec 8, 2025 | $43.56 | $47.28 | $43.01 | $44.31 | +2.50% | 19,888,655 |
| Dec 1, 2025 | $35.86 | $44.07 | $35.74 | $43.23 | +18.80% | 22,895,647 |
| Nov 24, 2025 | $32.45 | $36.43 | $32.35 | $36.39 | +13.54% | 10,199,027 |
| Nov 17, 2025 | $31.09 | $33.85 | $29.76 | $32.05 | +1.17% | 15,466,495 |
| Nov 10, 2025 | $35.90 | $36.27 | $30.45 | $31.68 | -8.91% | 13,909,817 |
| Nov 3, 2025 | $33.94 | $38.22 | $33.14 | $34.78 | +7.74% | 26,067,094 |
| Oct 27, 2025 | $33.60 | $33.82 | $29.50 | $32.28 | -1.50% | 24,332,019 |
| Oct 20, 2025 | $32.15 | $33.33 | $30.26 | $32.77 | +4.73% | 11,180,525 |
| Oct 13, 2025 | $30.05 | $32.93 | $29.39 | $31.29 | +10.72% | 12,832,923 |
| Oct 6, 2025 | $30.44 | $33.54 | $28.19 | $28.26 | -3.81% | 18,362,967 |
| Sep 29, 2025 | $29.31 | $30.17 | $28.03 | $29.38 | +1.22% | 9,946,831 |
| Sep 22, 2025 | $28.49 | $30.35 | $28.32 | $29.03 | +2.53% | 10,662,313 |
| Sep 15, 2025 | $25.87 | $29.39 | $25.52 | $28.31 | +11.19% | 17,018,842 |
| Sep 8, 2025 | $24.64 | $25.60 | $24.60 | $25.46 | +3.33% | 12,650,838 |
| Sep 2, 2025 | $23.44 | $24.82 | $23.37 | $24.64 | +1.86% | 7,511,126 |
| Aug 25, 2025 | $24.03 | $24.80 | $23.88 | $24.19 | +0.42% | 7,566,836 |
| Aug 18, 2025 | $23.79 | $24.53 | $22.74 | $24.09 | +1.39% | 8,642,753 |
| Aug 11, 2025 | $23.34 | $24.97 | $23.05 | $23.76 | +2.72% | 9,644,631 |
| Aug 4, 2025 | $21.99 | $23.36 | $21.87 | $23.13 | +6.34% | 12,401,241 |
| Jul 28, 2025 | $21.51 | $26.31 | $20.87 | $21.75 | +2.79% | 23,924,697 |
| Jul 21, 2025 | $21.63 | $22.10 | $20.91 | $21.16 | -1.63% | 7,610,442 |
| Jul 14, 2025 | $21.63 | $21.91 | $20.59 | $21.51 | -1.60% | 8,315,774 |
| Jul 7, 2025 | $21.98 | $22.47 | $21.42 | $21.86 | -1.66% | 6,947,641 |
| Jun 30, 2025 | $21.26 | $22.45 | $20.71 | $22.23 | +5.11% | 6,187,807 |
| Jun 23, 2025 | $20.10 | $21.31 | $19.84 | $21.15 | +4.91% | 9,210,302 |
| Jun 16, 2025 | $20.07 | $20.75 | $19.79 | $20.16 | +1.36% | 6,927,366 |
| Jun 9, 2025 | $19.62 | $20.67 | $19.43 | $19.89 | +3.27% | 8,686,037 |
| Jun 2, 2025 | $18.01 | $19.52 | $17.81 | $19.26 | +6.88% | 8,421,868 |
| May 26, 2025 | $18.06 | $18.94 | $17.79 | $18.02 | -1.37% | 10,705,203 |
| May 19, 2025 | $19.23 | $19.47 | $17.97 | $18.27 | -7.40% | 6,307,904 |
| May 12, 2025 | $19.05 | $20.28 | $19.03 | $19.73 | +8.65% | 9,787,142 |
| May 5, 2025 | $17.90 | $18.24 | $17.18 | $18.16 | +0.11% | 8,024,753 |
| Apr 28, 2025 | $17.41 | $18.37 | $16.54 | $18.14 | +3.36% | 14,388,958 |
| Apr 21, 2025 | $15.24 | $17.66 | $15.24 | $17.55 | +9.89% | 11,403,923 |
| Apr 14, 2025 | $17.26 | $17.49 | $15.64 | $15.97 | -3.45% | 7,785,969 |
| Apr 7, 2025 | $14.46 | $17.98 | $14.03 | $16.54 | +11.16% | 17,529,918 |
| Mar 31, 2025 | $18.00 | $18.67 | $14.07 | $14.88 | -18.69% | 19,275,930 |
| Mar 24, 2025 | $19.86 | $20.16 | $18.20 | $18.30 | -5.77% | 12,814,776 |
| Mar 17, 2025 | $19.29 | $19.94 | $18.93 | $19.42 | -0.97% | 22,009,441 |
| Mar 10, 2025 | $20.27 | $20.52 | $18.87 | $19.61 | -5.45% | 9,953,413 |
| Mar 3, 2025 | $21.31 | $21.45 | $19.65 | $20.74 | -1.71% | 14,002,138 |
| Feb 24, 2025 | $22.37 | $22.86 | $20.56 | $21.10 | -5.13% | 9,565,275 |
| Feb 18, 2025 | $22.72 | $23.30 | $22.10 | $22.24 | -1.20% | 6,052,297 |
| Feb 10, 2025 | $24.52 | $24.96 | $21.46 | $22.51 | -7.48% | 15,514,043 |
| Feb 3, 2025 | $24.00 | $24.98 | $23.33 | $24.33 | -1.14% | 5,841,420 |
| Jan 27, 2025 | $24.71 | $25.38 | $23.36 | $24.61 | -4.20% | 8,373,969 |
| Jan 21, 2025 | $26.17 | $27.70 | $25.52 | $25.69 | -0.85% | 6,337,720 |
| Jan 13, 2025 | $25.19 | $26.42 | $24.95 | $25.91 | +1.29% | 6,536,812 |
| Jan 6, 2025 | $26.84 | $27.50 | $25.27 | $25.58 | -3.58% | 4,100,789 |
| Dec 30, 2024 | $25.60 | $26.71 | $25.36 | $26.53 | +1.80% | 3,788,462 |
| Dec 23, 2024 | $25.67 | $26.66 | $25.46 | $26.06 | +3.13% | 2,505,894 |
| Dec 16, 2024 | $26.55 | $27.47 | $24.80 | $25.27 | -4.79% | 9,973,541 |
| Dec 9, 2024 | $26.28 | $27.28 | $26.02 | $26.54 | +0.99% | 6,862,906 |
| Dec 2, 2024 | $26.51 | $27.38 | $25.83 | $26.28 | -0.61% | 6,538,597 |
| Nov 25, 2024 | $26.89 | $27.35 | $25.53 | $26.44 | -0.38% | 3,511,975 |
| Nov 18, 2024 | $25.01 | $26.64 | $25.01 | $26.54 | +5.36% | 4,579,084 |
| Nov 11, 2024 | $27.12 | $27.18 | $25.02 | $25.19 | -7.93% | 5,080,346 |
| Nov 4, 2024 | $25.92 | $28.43 | $25.80 | $27.36 | +5.23% | 6,787,851 |
| Oct 28, 2024 | $30.00 | $30.23 | $24.10 | $26.00 | -12.99% | 14,876,516 |
| Oct 21, 2024 | $30.43 | $30.99 | $29.07 | $29.88 | -2.13% | 5,050,060 |
| Oct 14, 2024 | $31.25 | $31.72 | $29.96 | $30.53 | -1.26% | 5,534,002 |
| Oct 7, 2024 | $30.16 | $31.07 | $29.66 | $30.92 | +1.38% | 5,311,808 |
| Sep 30, 2024 | $30.56 | $31.08 | $29.02 | $30.50 | -1.26% | 6,853,924 |
| Sep 23, 2024 | $31.02 | $32.47 | $30.24 | $30.89 | -0.23% | 8,080,365 |
| Sep 16, 2024 | $30.00 | $32.20 | $29.59 | $30.96 | +0.98% | 13,393,911 |
| Sep 9, 2024 | $28.89 | $30.82 | $28.17 | $30.66 | +7.54% | 5,056,575 |
| Sep 3, 2024 | $32.23 | $32.23 | $28.40 | $28.51 | -13.34% | 6,027,162 |
| Aug 26, 2024 | $33.32 | $33.69 | $31.97 | $32.90 | -1.41% | 5,997,379 |
| Aug 19, 2024 | $32.98 | $33.85 | $31.85 | $33.37 | +2.49% | 5,137,776 |
| Aug 12, 2024 | $31.62 | $33.08 | $31.08 | $32.56 | +2.55% | 6,514,344 |
| Aug 5, 2024 | $26.90 | $31.87 | $26.60 | $31.75 | +10.90% | 10,027,007 |
| Jul 29, 2024 | $38.56 | $39.48 | $28.02 | $28.63 | -24.95% | 17,231,306 |
| Jul 22, 2024 | $40.65 | $41.53 | $37.25 | $38.15 | -4.07% | 5,972,650 |
| Jul 15, 2024 | $42.85 | $44.86 | $39.69 | $39.77 | -5.58% | 8,114,281 |
| Jul 8, 2024 | $40.53 | $44.09 | $40.34 | $42.12 | +5.14% | 7,401,891 |
| Jul 1, 2024 | $40.40 | $41.86 | $39.45 | $40.06 | +0.10% | 5,604,421 |
| Jun 24, 2024 | $38.00 | $40.93 | $36.87 | $40.02 | +4.33% | 24,360,143 |
| Jun 17, 2024 | $34.92 | $40.58 | $34.59 | $38.36 | +10.04% | 10,816,418 |
| Jun 10, 2024 | $32.40 | $36.34 | $32.38 | $34.86 | +5.76% | 4,946,103 |
| Jun 3, 2024 | $32.95 | $33.36 | $31.34 | $32.96 | +1.14% | 4,110,934 |
| May 28, 2024 | $33.39 | $33.89 | $31.60 | $32.59 | -1.54% | 3,211,079 |
| May 20, 2024 | $32.76 | $34.10 | $32.35 | $33.10 | +1.29% | 4,012,531 |
| May 13, 2024 | $32.85 | $33.86 | $32.30 | $32.68 | +0.15% | 3,013,549 |
| May 6, 2024 | $32.58 | $33.49 | $32.08 | $32.63 | +0.90% | 3,658,286 |
| Apr 29, 2024 | $30.70 | $35.95 | $30.04 | $32.34 | +5.62% | 8,953,938 |
| Apr 22, 2024 | $28.65 | $30.90 | $28.43 | $30.62 | +7.44% | 3,999,315 |
| Apr 15, 2024 | $32.87 | $32.87 | $28.15 | $28.50 | -11.96% | 4,638,152 |
| Apr 8, 2024 | $31.29 | $34.10 | $31.15 | $32.37 | +5.03% | 6,176,143 |
| Apr 1, 2024 | $32.16 | $32.94 | $30.38 | $30.82 | -4.40% | 3,124,923 |
| Mar 25, 2024 | $31.33 | $32.81 | $31.15 | $32.24 | +1.86% | 2,745,068 |
| Mar 18, 2024 | $31.62 | $32.57 | $30.53 | $31.65 | +1.28% | 4,286,324 |
| Mar 11, 2024 | $33.94 | $34.23 | $30.89 | $31.25 | -10.46% | 6,684,390 |
| Mar 4, 2024 | $33.56 | $37.00 | $32.33 | $34.90 | +5.53% | 5,047,229 |
| Feb 26, 2024 | $30.95 | $33.48 | $29.82 | $33.07 | +8.11% | 3,526,914 |
| Feb 20, 2024 | $29.81 | $31.03 | $29.28 | $30.59 | +1.93% | 3,123,263 |
| Feb 12, 2024 | $31.36 | $31.84 | $29.46 | $30.01 | -3.81% | 4,265,610 |
| Feb 5, 2024 | $32.07 | $32.58 | $28.84 | $31.20 | -2.38% | 8,071,439 |
| Jan 29, 2024 | $32.67 | $33.30 | $31.31 | $31.96 | -2.02% | 3,950,571 |
| Jan 22, 2024 | $33.05 | $34.37 | $32.55 | $32.62 | -0.03% | 3,634,799 |
| Jan 16, 2024 | $29.94 | $32.69 | $29.70 | $32.63 | +8.33% | 3,485,251 |
| Jan 8, 2024 | $30.50 | $31.28 | $29.65 | $30.12 | -0.53% | 4,037,035 |
| Jan 2, 2024 | $32.75 | $32.87 | $30.04 | $30.28 | -8.99% | 3,549,763 |
| Dec 26, 2023 | $33.81 | $34.44 | $33.23 | $33.27 | -1.01% | 2,460,811 |
| Dec 18, 2023 | $33.40 | $34.03 | $32.65 | $33.61 | +0.63% | 5,097,762 |
| Dec 11, 2023 | $28.93 | $33.67 | $28.82 | $33.40 | +16.13% | 9,577,495 |
| Dec 4, 2023 | $28.30 | $28.99 | $27.88 | $28.76 | +1.05% | 3,792,486 |
| Nov 27, 2023 | $27.64 | $28.71 | $27.39 | $28.46 | +2.82% | 4,674,090 |
| Nov 20, 2023 | $26.40 | $28.08 | $26.40 | $27.68 | +4.49% | 3,211,563 |
| Nov 13, 2023 | $23.72 | $26.58 | $23.44 | $26.49 | +10.74% | 5,121,666 |
| Nov 6, 2023 | $23.95 | $24.01 | $22.90 | $23.92 | +0.38% | 3,250,973 |
| Oct 30, 2023 | $20.82 | $24.07 | $17.58 | $23.83 | +14.73% | 9,434,453 |
| Oct 23, 2023 | $22.06 | $22.21 | $20.59 | $20.77 | -6.10% | 4,736,560 |
| Oct 16, 2023 | $22.92 | $23.44 | $22.05 | $22.12 | -2.90% | 4,115,124 |
| Oct 9, 2023 | $22.15 | $24.02 | $22.04 | $22.78 | +0.49% | 5,396,535 |
| Oct 2, 2023 | $22.55 | $22.93 | $22.01 | $22.67 | +0.31% | 4,538,554 |
| Sep 25, 2023 | $22.27 | $23.14 | $22.01 | $22.60 | +0.94% | 4,090,790 |
| Sep 18, 2023 | $22.21 | $23.06 | $22.06 | $22.39 | +0.63% | 5,640,920 |
| Sep 11, 2023 | $23.06 | $23.11 | $21.73 | $22.25 | -2.41% | 11,077,389 |
| Sep 5, 2023 | $28.02 | $28.56 | $22.47 | $22.80 | -19.03% | 12,956,367 |
| Aug 28, 2023 | $26.60 | $28.32 | $26.60 | $28.16 | +6.71% | 3,258,205 |
| Aug 21, 2023 | $25.23 | $27.11 | $25.16 | $26.39 | +4.93% | 3,287,044 |
| Aug 14, 2023 | $26.05 | $26.63 | $24.54 | $25.15 | -4.26% | 2,822,069 |
| Aug 7, 2023 | $28.42 | $28.77 | $26.14 | $26.27 | -6.84% | 3,474,452 |
| Jul 31, 2023 | $29.69 | $29.93 | $27.30 | $28.20 | -4.79% | 5,956,633 |
| Jul 24, 2023 | $27.99 | $29.85 | $27.64 | $29.62 | +5.82% | 3,349,957 |
| Jul 17, 2023 | $29.22 | $29.93 | $27.81 | $27.99 | -4.14% | 3,770,050 |
| Jul 10, 2023 | $27.95 | $29.69 | $27.18 | $29.20 | +4.47% | 3,761,649 |
| Jul 3, 2023 | $29.86 | $30.09 | $27.17 | $27.95 | -6.05% | 3,314,855 |
| Jun 26, 2023 | $26.02 | $30.25 | $26.02 | $29.75 | +14.86% | 9,166,668 |
| Jun 20, 2023 | $26.33 | $26.99 | $25.55 | $25.90 | -1.86% | 4,781,164 |
| Jun 12, 2023 | $25.85 | $27.20 | $25.83 | $26.39 | +1.97% | 5,343,263 |
| Jun 5, 2023 | $25.62 | $27.15 | $24.63 | $25.88 | -0.50% | 5,682,837 |
| May 30, 2023 | $26.21 | $26.37 | $24.49 | $26.01 | +2.89% | 5,991,139 |
| May 22, 2023 | $22.79 | $25.39 | $22.29 | $25.28 | +10.78% | 4,335,154 |
| May 15, 2023 | $21.17 | $23.20 | $20.91 | $22.82 | +7.69% | 4,029,167 |
| May 8, 2023 | $21.53 | $22.00 | $20.87 | $21.19 | -1.85% | 3,053,561 |
| May 1, 2023 | $22.42 | $22.78 | $20.42 | $21.59 | -3.49% | 4,764,795 |
| Apr 24, 2023 | $23.56 | $23.56 | $21.43 | $22.37 | -4.52% | 3,555,256 |
| Apr 17, 2023 | $23.86 | $24.64 | $22.96 | $23.43 | -2.98% | 2,992,094 |
| Apr 10, 2023 | $23.81 | $24.76 | $23.77 | $24.15 | +0.17% | 2,512,522 |
| Apr 3, 2023 | $25.82 | $25.92 | $23.76 | $24.11 | -7.34% | 2,662,115 |
| Mar 27, 2023 | $25.94 | $26.32 | $24.20 | $26.02 | +1.48% | 3,873,845 |
| Mar 20, 2023 | $25.00 | $26.64 | $24.80 | $25.64 | +3.64% | 5,794,706 |
| Mar 13, 2023 | $25.00 | $25.78 | $23.85 | $24.74 | -2.44% | 5,883,408 |
| Mar 6, 2023 | $26.79 | $27.10 | $25.24 | $25.36 | -4.66% | 4,823,684 |
| Feb 27, 2023 | $25.47 | $26.62 | $25.36 | $26.60 | +5.26% | 5,868,349 |
| Feb 21, 2023 | $25.90 | $26.10 | $24.64 | $25.27 | -4.68% | 4,792,751 |
| Feb 13, 2023 | $27.71 | $27.93 | $25.64 | $26.51 | -3.95% | 8,877,149 |
| Feb 6, 2023 | $29.73 | $30.82 | $27.25 | $27.60 | -8.76% | 5,208,260 |
| Jan 30, 2023 | $29.19 | $31.38 | $28.55 | $30.25 | +1.85% | 4,636,760 |
| Jan 23, 2023 | $29.50 | $30.53 | $28.72 | $29.70 | +2.31% | 3,768,277 |
| Jan 17, 2023 | $30.98 | $31.15 | $28.53 | $29.03 | -6.45% | 3,373,589 |
| Jan 9, 2023 | $27.86 | $31.36 | $27.64 | $31.03 | +13.29% | 6,152,549 |
| Jan 3, 2023 | $24.60 | $27.43 | $24.55 | $27.39 | +14.22% | 5,235,013 |
| Dec 27, 2022 | $24.58 | $24.70 | $23.41 | $23.98 | -2.12% | 2,231,334 |
| Dec 19, 2022 | $25.20 | $25.26 | $23.87 | $24.50 | -2.78% | 2,621,792 |
| Dec 12, 2022 | $25.72 | $27.54 | $24.84 | $25.20 | -2.55% | 5,425,955 |
| Dec 5, 2022 | $27.65 | $27.82 | $25.79 | $25.86 | -7.01% | 4,026,306 |
| Nov 28, 2022 | $27.02 | $28.36 | $26.61 | $27.81 | +1.87% | 4,615,121 |
| Nov 21, 2022 | $28.20 | $28.48 | $27.00 | $27.30 | -3.74% | 3,985,760 |
| Nov 14, 2022 | $25.06 | $29.10 | $24.84 | $28.36 | +12.36% | 8,597,679 |
| Nov 7, 2022 | $21.15 | $25.32 | $20.92 | $25.24 | +19.85% | 4,762,799 |
| Oct 31, 2022 | $20.61 | $21.94 | $19.69 | $21.06 | +1.25% | 7,074,395 |
| Oct 24, 2022 | $19.46 | $20.87 | $19.19 | $20.80 | +7.27% | 2,948,545 |
| Oct 17, 2022 | $17.60 | $19.46 | $17.60 | $19.39 | +12.54% | 3,148,044 |
| Oct 10, 2022 | $17.83 | $18.02 | $16.57 | $17.23 | -3.85% | 5,029,735 |
| Oct 3, 2022 | $17.22 | $19.12 | $17.20 | $17.92 | +5.10% | 3,489,355 |
| Sep 26, 2022 | $17.05 | $17.39 | $16.13 | $17.05 | -0.12% | 5,130,325 |
| Sep 19, 2022 | $17.90 | $18.72 | $16.74 | $17.07 | -5.74% | 2,759,681 |
| Sep 12, 2022 | $19.65 | $19.75 | $17.78 | $18.11 | -7.60% | 4,606,593 |
| Sep 6, 2022 | $19.26 | $19.90 | $18.30 | $19.60 | +2.19% | 2,685,408 |
| Aug 29, 2022 | $20.69 | $21.09 | $19.03 | $19.18 | -8.10% | 3,332,281 |
| Aug 22, 2022 | $21.42 | $21.94 | $20.86 | $20.87 | -4.79% | 2,394,263 |
| Aug 15, 2022 | $22.62 | $22.81 | $21.53 | $21.92 | -3.61% | 3,545,322 |
| Aug 8, 2022 | $22.47 | $22.84 | $20.28 | $22.74 | +0.40% | 3,906,467 |
| Aug 1, 2022 | $20.00 | $23.17 | $19.81 | $22.65 | +12.30% | 5,679,075 |
| Jul 25, 2022 | $18.74 | $20.26 | $18.34 | $20.17 | +7.12% | 3,667,124 |
| Jul 18, 2022 | $17.76 | $19.31 | $17.07 | $18.83 | +8.53% | 3,757,520 |
| Jul 11, 2022 | $16.39 | $17.38 | $15.88 | $17.35 | +4.33% | 2,870,764 |
| Jul 5, 2022 | $15.07 | $16.69 | $14.89 | $16.63 | +7.71% | 3,343,729 |
| Jun 27, 2022 | $17.55 | $18.19 | $15.32 | $15.44 | -10.70% | 4,509,924 |
| Jun 21, 2022 | $16.99 | $17.38 | $16.31 | $17.29 | +3.84% | 4,463,370 |
| Jun 13, 2022 | $18.18 | $18.73 | $16.26 | $16.65 | -11.58% | 6,586,851 |
| Jun 6, 2022 | $20.66 | $20.87 | $18.52 | $18.83 | -7.10% | 3,433,206 |
| May 31, 2022 | $20.60 | $21.00 | $19.82 | $20.27 | -1.36% | 2,790,169 |
| May 23, 2022 | $19.30 | $20.57 | $18.29 | $20.55 | +7.09% | 3,715,051 |
| May 16, 2022 | $19.12 | $20.21 | $18.40 | $19.19 | -0.98% | 3,619,479 |
| May 9, 2022 | $18.91 | $19.69 | $18.05 | $19.38 | -0.31% | 5,391,663 |
| May 2, 2022 | $18.88 | $19.97 | $18.15 | $19.44 | +3.35% | 7,555,400 |
| Apr 25, 2022 | $19.00 | $19.80 | $18.39 | $18.81 | -2.29% | 5,010,974 |
| Apr 18, 2022 | $18.96 | $20.67 | $18.73 | $19.25 | +2.28% | 4,196,228 |
| Apr 11, 2022 | $18.90 | $19.55 | $18.70 | $18.82 | -1.21% | 3,470,487 |
| Apr 4, 2022 | $21.41 | $21.76 | $18.88 | $19.05 | -10.61% | 5,638,485 |
| Mar 28, 2022 | $23.69 | $24.19 | $21.11 | $21.31 | -10.95% | 4,470,029 |
| Mar 21, 2022 | $23.43 | $24.05 | $22.89 | $23.93 | +1.66% | 2,850,191 |
| Mar 14, 2022 | $20.87 | $23.62 | $20.59 | $23.54 | +13.06% | 4,779,049 |
| Mar 7, 2022 | $21.17 | $21.76 | $19.76 | $20.82 | -1.37% | 3,674,173 |
| Feb 28, 2022 | $22.91 | $23.39 | $20.90 | $21.11 | -9.79% | 4,736,631 |
| Feb 22, 2022 | $23.00 | $23.60 | $20.78 | $23.40 | -0.26% | 4,152,490 |
| Feb 14, 2022 | $21.18 | $25.04 | $20.60 | $23.46 | +12.25% | 10,014,794 |
| Feb 7, 2022 | $21.15 | $23.37 | $20.69 | $20.90 | -0.29% | 5,201,514 |
| Jan 31, 2022 | $21.14 | $22.44 | $20.53 | $20.96 | -0.29% | 4,466,040 |
| Jan 24, 2022 | $21.13 | $22.46 | $19.78 | $21.02 | -2.69% | 4,727,474 |
| Jan 18, 2022 | $24.47 | $24.50 | $21.60 | $21.60 | -13.57% | 3,797,917 |
| Jan 10, 2022 | $23.20 | $25.02 | $22.73 | $24.99 | +5.40% | 4,361,895 |
| Jan 3, 2022 | $25.00 | $26.64 | $23.66 | $23.71 | -4.36% | 5,485,915 |
| Dec 27, 2021 | $23.18 | $24.99 | $23.16 | $24.79 | +7.18% | 3,812,463 |
| Dec 20, 2021 | $21.60 | $23.30 | $21.07 | $23.13 | +4.47% | 2,296,818 |
| Dec 13, 2021 | $23.40 | $23.43 | $21.54 | $22.14 | -5.34% | 5,466,804 |
| Dec 6, 2021 | $22.80 | $24.74 | $22.30 | $23.39 | +2.63% | 3,586,149 |
| Nov 29, 2021 | $22.70 | $23.08 | $21.23 | $22.79 | +2.52% | 5,549,641 |
| Nov 22, 2021 | $25.41 | $25.51 | $21.98 | $22.23 | -12.00% | 4,658,873 |
| Nov 15, 2021 | $23.54 | $25.73 | $23.12 | $25.26 | +8.41% | 4,494,822 |
| Nov 8, 2021 | $23.68 | $24.14 | $22.59 | $23.30 | -0.94% | 3,269,576 |
| Nov 1, 2021 | $21.94 | $23.92 | $21.88 | $23.52 | +7.30% | 4,541,553 |
| Oct 25, 2021 | $22.32 | $23.71 | $21.66 | $21.92 | -1.62% | 8,283,178 |
| Oct 18, 2021 | $22.00 | $23.58 | $21.88 | $22.28 | +0.41% | 4,514,321 |
| Oct 11, 2021 | $25.05 | $25.43 | $22.11 | $22.19 | -11.80% | 8,009,464 |
| Oct 4, 2021 | $24.83 | $26.11 | $24.45 | $25.16 | +0.24% | 3,827,574 |
| Sep 27, 2021 | $26.72 | $27.21 | $24.79 | $25.10 | -7.17% | 4,612,656 |
| Sep 20, 2021 | $26.02 | $27.30 | $25.35 | $27.04 | -0.81% | 7,157,919 |
| Sep 13, 2021 | $28.20 | $29.50 | $27.07 | $27.26 | -1.84% | 9,711,839 |
| Sep 7, 2021 | $28.42 | $29.16 | $27.09 | $27.77 | -2.29% | 3,680,712 |
| Aug 30, 2021 | $27.72 | $28.79 | $27.21 | $28.42 | +2.90% | 4,477,462 |
| Aug 23, 2021 | $25.16 | $27.68 | $24.64 | $27.62 | +11.06% | 4,803,579 |
| Aug 16, 2021 | $26.10 | $26.19 | $23.82 | $24.87 | -5.37% | 5,707,853 |
| Aug 9, 2021 | $27.65 | $27.66 | $25.81 | $26.28 | -4.26% | 4,788,524 |
| Aug 2, 2021 | $24.78 | $27.71 | $24.78 | $27.45 | +11.40% | 6,460,277 |
| Jul 26, 2021 | $22.92 | $24.85 | $22.40 | $24.64 | +7.27% | 9,396,387 |
| Jul 19, 2021 | $21.39 | $23.15 | $20.63 | $22.97 | +4.89% | 5,618,042 |
| Jul 12, 2021 | $22.95 | $24.00 | $21.85 | $21.90 | -3.86% | 6,909,064 |
| Jul 6, 2021 | $23.15 | $23.24 | $21.47 | $22.78 | -1.43% | 2,639,315 |
| Jun 28, 2021 | $23.81 | $24.21 | $23.07 | $23.11 | -2.12% | 4,954,288 |
| Jun 21, 2021 | $23.09 | $24.20 | $22.67 | $23.61 | +2.88% | 5,932,851 |
| Jun 14, 2021 | $23.65 | $23.99 | $22.36 | $22.95 | -2.71% | 7,194,539 |
| Jun 7, 2021 | $21.78 | $23.61 | $21.78 | $23.59 | +6.98% | 7,500,196 |
| Jun 1, 2021 | $21.36 | $22.08 | $20.96 | $22.05 | +4.50% | 4,433,813 |
| May 24, 2021 | $19.99 | $21.47 | $19.88 | $21.10 | +6.30% | 6,471,878 |
| May 17, 2021 | $19.01 | $20.30 | $18.53 | $19.85 | +2.48% | 5,317,989 |
| May 10, 2021 | $20.00 | $20.00 | $18.04 | $19.37 | -4.25% | 5,977,168 |
| May 3, 2021 | $20.43 | $20.55 | $19.00 | $20.23 | +0.05% | 8,298,900 |
| Apr 26, 2021 | $24.00 | $24.72 | $20.13 | $20.22 | -15.11% | 16,937,875 |
| Apr 19, 2021 | $23.79 | $24.24 | $22.41 | $23.82 | -0.83% | 7,165,326 |
| Apr 12, 2021 | $25.00 | $25.19 | $23.77 | $24.02 | -4.11% | 6,287,944 |
| Apr 5, 2021 | $25.08 | $27.50 | $24.82 | $25.05 | +2.00% | 11,092,105 |
| Mar 29, 2021 | $23.13 | $24.70 | $21.98 | $24.56 | +5.09% | 5,951,155 |
| Mar 22, 2021 | $24.53 | $24.97 | $20.84 | $23.37 | -2.50% | 7,561,701 |
| Mar 15, 2021 | $22.59 | $24.18 | $22.29 | $23.97 | +6.04% | 8,910,265 |
| Mar 8, 2021 | $21.44 | $22.66 | $20.55 | $22.61 | +5.73% | 6,993,781 |
| Mar 1, 2021 | $24.59 | $25.10 | $19.78 | $21.38 | -10.51% | 12,373,584 |
| Feb 22, 2021 | $23.48 | $24.50 | $21.58 | $23.89 | +0.93% | 11,299,566 |
| Feb 16, 2021 | $25.23 | $26.07 | $22.47 | $23.67 | -2.23% | 12,375,006 |
| Feb 8, 2021 | $18.38 | $25.90 | $18.03 | $24.21 | +35.63% | 46,802,302 |
| Feb 1, 2021 | $16.05 | $17.90 | $15.92 | $17.85 | +15.01% | 5,723,456 |
| Jan 25, 2021 | $18.50 | $18.56 | $15.51 | $15.52 | -15.97% | 5,601,025 |
| Jan 19, 2021 | $18.49 | $19.05 | $18.19 | $18.47 | +2.38% | 3,032,371 |
| Jan 11, 2021 | $16.58 | $19.04 | $16.42 | $18.04 | +8.22% | 5,068,611 |
| Jan 4, 2021 | $15.18 | $17.26 | $14.82 | $16.67 | +10.54% | 6,093,402 |
| Dec 28, 2020 | $15.21 | $15.67 | $14.60 | $15.08 | +0.60% | 2,844,829 |
| Dec 21, 2020 | $15.11 | $15.29 | $14.85 | $14.99 | -1.96% | 3,163,038 |
| Dec 14, 2020 | $15.00 | $15.73 | $14.97 | $15.29 | +3.10% | 5,403,922 |
| Dec 7, 2020 | $15.43 | $15.59 | $14.56 | $14.83 | -4.26% | 5,067,797 |
| Nov 30, 2020 | $14.67 | $15.53 | $14.41 | $15.49 | +5.81% | 6,437,378 |
| Nov 23, 2020 | $13.68 | $14.75 | $13.68 | $14.64 | +8.44% | 3,980,954 |
| Nov 16, 2020 | $13.45 | $13.84 | $13.31 | $13.50 | +1.50% | 5,380,152 |
| Nov 9, 2020 | $13.15 | $13.49 | $12.47 | $13.30 | +4.68% | 5,290,599 |
| Nov 2, 2020 | $12.00 | $13.00 | $11.70 | $12.71 | +7.22% | 5,499,109 |
| Oct 26, 2020 | $13.14 | $13.42 | $10.83 | $11.85 | -10.77% | 13,996,983 |
| Oct 19, 2020 | $12.97 | $13.67 | $12.68 | $13.28 | +3.75% | 6,214,886 |
| Oct 12, 2020 | $12.91 | $13.03 | $12.41 | $12.80 | +0.87% | 3,971,972 |
| Oct 5, 2020 | $11.28 | $12.73 | $11.28 | $12.69 | +13.81% | 4,927,852 |
| Sep 28, 2020 | $11.14 | $11.48 | $11.00 | $11.15 | +2.20% | 3,668,359 |
| Sep 21, 2020 | $10.98 | $11.43 | $10.71 | $10.91 | -3.02% | 4,113,208 |
| Sep 14, 2020 | $11.54 | $11.87 | $11.01 | $11.25 | +3.40% | 7,462,424 |
| Sep 8, 2020 | $11.15 | $11.40 | $10.71 | $10.88 | -5.39% | 4,307,371 |
| Aug 31, 2020 | $12.60 | $12.82 | $11.13 | $11.50 | -9.23% | 5,414,735 |
| Aug 24, 2020 | $12.71 | $13.11 | $12.37 | $12.67 | +0.64% | 3,714,494 |
| Aug 17, 2020 | $13.58 | $13.95 | $12.53 | $12.59 | -6.46% | 4,992,786 |
| Aug 10, 2020 | $13.05 | $13.59 | $12.62 | $13.46 | +3.38% | 6,330,260 |
| Aug 3, 2020 | $13.75 | $13.99 | $12.79 | $13.02 | -4.23% | 5,168,547 |
| Jul 27, 2020 | $12.15 | $15.80 | $12.15 | $13.60 | +12.59% | 16,114,126 |
| Jul 20, 2020 | $12.31 | $12.99 | $12.07 | $12.08 | -0.70% | 5,407,892 |
| Jul 13, 2020 | $12.36 | $12.52 | $11.77 | $12.16 | -0.25% | 4,232,543 |
| Jul 6, 2020 | $12.51 | $12.64 | $12.07 | $12.19 | -0.65% | 4,765,764 |
| Jun 29, 2020 | $11.93 | $12.49 | $11.69 | $12.27 | +4.07% | 3,683,463 |
| Jun 22, 2020 | $11.77 | $12.39 | $11.60 | $11.79 | -0.13% | 6,581,933 |
| Jun 15, 2020 | $11.38 | $12.50 | $11.19 | $11.81 | +0.30% | 6,615,827 |
| Jun 8, 2020 | $13.00 | $13.02 | $11.06 | $11.77 | -6.22% | 7,118,935 |
| Jun 1, 2020 | $10.58 | $13.09 | $10.28 | $12.55 | +18.62% | 7,910,509 |
| May 26, 2020 | $10.24 | $11.06 | $10.08 | $10.58 | +7.85% | 4,907,890 |
| May 18, 2020 | $9.71 | $10.15 | $9.58 | $9.81 | +4.47% | 5,239,395 |
| May 11, 2020 | $9.96 | $10.36 | $9.04 | $9.39 | -7.31% | 6,105,900 |
| May 4, 2020 | $9.61 | $10.22 | $9.48 | $10.13 | +4.11% | 5,915,120 |
| Apr 27, 2020 | $9.72 | $10.80 | $9.17 | $9.73 | +3.40% | 12,260,295 |
| Apr 20, 2020 | $9.15 | $9.49 | $8.73 | $9.41 | -0.32% | 4,762,736 |
| Apr 13, 2020 | $9.13 | $9.65 | $8.51 | $9.44 | +2.89% | 6,229,497 |
| Apr 6, 2020 | $7.88 | $9.67 | $7.75 | $9.18 | +24.15% | 6,830,752 |
| Mar 30, 2020 | $7.78 | $8.40 | $7.14 | $7.39 | -4.40% | 7,592,123 |
| Mar 23, 2020 | $7.21 | $8.70 | $6.49 | $7.73 | +11.22% | 9,538,156 |
| Mar 16, 2020 | $7.01 | $8.03 | $5.40 | $6.95 | -13.45% | 12,068,085 |
| Mar 9, 2020 | $9.14 | $9.47 | $7.35 | $8.03 | -18.56% | 8,767,202 |
| Mar 2, 2020 | $10.55 | $10.96 | $9.60 | $9.86 | -5.51% | 6,053,740 |
| Feb 24, 2020 | $11.70 | $11.82 | $9.26 | $10.44 | -15.30% | 9,516,173 |
| Feb 18, 2020 | $12.45 | $13.08 | $12.04 | $12.32 | -2.45% | 8,882,121 |
| Feb 10, 2020 | $11.08 | $14.82 | $10.95 | $12.63 | +13.99% | 16,549,928 |
| Feb 3, 2020 | $11.21 | $11.87 | $11.06 | $11.08 | -1.51% | 5,383,975 |
| Jan 27, 2020 | $12.46 | $12.46 | $11.20 | $11.25 | -12.04% | 5,164,529 |
| Jan 21, 2020 | $13.10 | $13.48 | $12.66 | $12.79 | -3.11% | 4,093,225 |
| Jan 13, 2020 | $12.75 | $13.42 | $12.69 | $13.20 | +3.86% | 3,927,681 |
| Jan 6, 2020 | $12.67 | $13.50 | $12.57 | $12.71 | -1.43% | 3,880,033 |
| Dec 30, 2019 | $13.28 | $13.39 | $12.72 | $12.90 | -2.90% | 2,856,897 |
| Dec 23, 2019 | $13.29 | $14.08 | $13.13 | $13.28 | +0.76% | 3,864,050 |
| Dec 16, 2019 | $12.80 | $13.27 | $12.80 | $13.18 | +3.05% | 4,466,220 |
| Dec 9, 2019 | $12.57 | $12.89 | $12.04 | $12.79 | +1.51% | 3,733,508 |
| Dec 2, 2019 | $12.10 | $12.70 | $11.47 | $12.60 | +4.22% | 6,595,025 |
| Nov 25, 2019 | $12.16 | $12.59 | $12.09 | $12.09 | -0.33% | 3,315,915 |
| Nov 18, 2019 | $12.99 | $13.50 | $12.05 | $12.13 | -6.66% | 6,486,425 |
| Nov 11, 2019 | $12.69 | $13.41 | $12.52 | $13.00 | +1.60% | 4,679,606 |
| Nov 4, 2019 | $13.08 | $13.33 | $12.61 | $12.79 | -1.31% | 6,977,072 |
| Oct 28, 2019 | $10.92 | $15.25 | $10.91 | $12.96 | +19.67% | 19,174,784 |
| Oct 21, 2019 | $10.06 | $10.83 | $9.83 | $10.83 | +9.50% | 4,142,426 |
| Oct 14, 2019 | $9.77 | $10.03 | $9.65 | $9.89 | +1.33% | 2,413,236 |
| Oct 7, 2019 | $9.92 | $10.01 | $9.50 | $9.76 | -1.21% | 3,432,098 |
| Sep 30, 2019 | $8.96 | $9.99 | $8.96 | $9.88 | +11.01% | 6,091,067 |
| Sep 23, 2019 | $9.04 | $9.33 | $8.79 | $8.90 | -1.55% | 3,929,939 |
| Sep 16, 2019 | $9.00 | $9.50 | $8.86 | $9.04 | -0.88% | 5,948,664 |
| Sep 9, 2019 | $9.07 | $9.37 | $8.90 | $9.12 | +0.66% | 3,329,347 |
| Sep 3, 2019 | $8.71 | $9.27 | $8.53 | $9.06 | +3.54% | 2,401,650 |
| Aug 26, 2019 | $8.81 | $8.91 | $8.36 | $8.75 | -0.57% | 2,665,936 |
| Aug 19, 2019 | $9.11 | $9.19 | $8.78 | $8.80 | -1.46% | 3,254,757 |
| Aug 12, 2019 | $8.85 | $9.02 | $8.56 | $8.93 | -0.11% | 2,468,854 |
| Aug 5, 2019 | $8.89 | $9.11 | $8.52 | $8.94 | -2.40% | 5,500,111 |
| Jul 29, 2019 | $8.20 | $9.79 | $8.04 | $9.16 | +11.71% | 9,854,084 |
| Jul 22, 2019 | $7.65 | $8.33 | $7.63 | $8.20 | +7.61% | 3,783,758 |
| Jul 15, 2019 | $7.57 | $7.75 | $7.47 | $7.62 | +0.79% | 2,387,659 |
| Jul 8, 2019 | $7.38 | $7.60 | $7.28 | $7.56 | +2.16% | 2,845,400 |
| Jul 1, 2019 | $7.73 | $7.86 | $7.29 | $7.40 | -0.80% | 2,057,533 |
| Jun 24, 2019 | $7.07 | $7.49 | $6.90 | $7.46 | +5.52% | 4,127,451 |
| Jun 17, 2019 | $6.93 | $7.26 | $6.85 | $7.07 | +3.06% | 3,763,691 |
| Jun 10, 2019 | $7.17 | $7.52 | $6.81 | $6.86 | -2.97% | 3,923,587 |
| Jun 3, 2019 | $6.49 | $7.20 | $6.44 | $7.07 | +9.10% | 5,666,942 |
| May 28, 2019 | $6.60 | $6.74 | $6.41 | $6.48 | -1.07% | 4,295,500 |
| May 20, 2019 | $7.06 | $7.20 | $6.54 | $6.55 | -8.52% | 4,918,957 |
| May 13, 2019 | $7.31 | $7.36 | $6.96 | $7.16 | -5.04% | 5,630,952 |
| May 6, 2019 | $8.20 | $8.28 | $7.45 | $7.54 | -10.34% | 7,107,413 |
| Apr 29, 2019 | $9.13 | $9.26 | $8.34 | $8.41 | -8.29% | 4,940,674 |
| Apr 22, 2019 | $8.95 | $9.74 | $8.88 | $9.17 | +1.55% | 5,581,995 |
| Apr 15, 2019 | $9.10 | $9.23 | $8.96 | $9.03 | -0.88% | 2,625,285 |
| Apr 8, 2019 | $8.92 | $9.13 | $8.85 | $9.11 | +1.79% | 2,314,385 |
| Apr 1, 2019 | $8.64 | $9.05 | $8.64 | $8.95 | +4.80% | 3,344,047 |
| Mar 25, 2019 | $8.61 | $8.80 | $8.39 | $8.54 | -1.39% | 2,907,306 |
| Mar 18, 2019 | $8.74 | $8.99 | $8.55 | $8.66 | -1.25% | 4,188,000 |
| Mar 11, 2019 | $8.53 | $8.99 | $8.49 | $8.77 | +3.54% | 4,372,721 |
| Mar 4, 2019 | $8.95 | $9.11 | $8.42 | $8.47 | -4.83% | 4,338,130 |
| Feb 25, 2019 | $9.44 | $9.50 | $8.74 | $8.90 | -4.71% | 5,108,078 |
| Feb 19, 2019 | $9.47 | $9.57 | $9.22 | $9.34 | -1.48% | 4,961,570 |
| Feb 11, 2019 | $8.38 | $9.55 | $8.00 | $9.48 | +13.13% | 8,830,861 |
| Feb 4, 2019 | $8.17 | $8.79 | $8.10 | $8.38 | +2.95% | 5,952,374 |
| Jan 28, 2019 | $7.57 | $8.17 | $7.50 | $8.14 | +5.03% | 4,083,002 |
| Jan 22, 2019 | $7.44 | $7.80 | $7.05 | $7.75 | +3.47% | 2,953,226 |
| Jan 14, 2019 | $7.38 | $7.56 | $7.09 | $7.49 | +0.54% | 4,059,902 |
| Jan 7, 2019 | $6.63 | $7.48 | $6.56 | $7.45 | +12.88% | 5,805,205 |
| Dec 31, 2018 | $6.59 | $6.74 | $6.29 | $6.60 | +1.54% | 3,842,719 |
| Dec 24, 2018 | $5.95 | $6.63 | $5.74 | $6.50 | +8.51% | 2,782,426 |
| Dec 17, 2018 | $6.32 | $6.60 | $5.94 | $5.99 | -5.97% | 6,749,418 |
| Dec 10, 2018 | $6.14 | $6.63 | $6.12 | $6.37 | +3.24% | 4,364,368 |
| Dec 3, 2018 | $7.00 | $7.13 | $6.13 | $6.17 | -9.93% | 4,178,892 |
| Nov 26, 2018 | $6.47 | $6.90 | $6.34 | $6.85 | +7.87% | 4,649,882 |
| Nov 19, 2018 | $6.57 | $6.58 | $6.10 | $6.35 | -4.37% | 3,142,952 |
| Nov 12, 2018 | $6.65 | $6.72 | $6.32 | $6.64 | -1.19% | 6,309,393 |
| Nov 5, 2018 | $7.13 | $7.17 | $6.70 | $6.72 | -5.88% | 5,931,730 |
| Oct 29, 2018 | $6.15 | $7.46 | $5.92 | $7.14 | +19.40% | 12,485,145 |
| Oct 22, 2018 | $6.15 | $6.31 | $5.72 | $5.98 | -1.81% | 7,517,822 |
| Oct 15, 2018 | $6.81 | $7.36 | $6.08 | $6.09 | -10.70% | 9,098,807 |
| Oct 8, 2018 | $7.01 | $7.08 | $6.61 | $6.82 | -3.40% | 5,872,905 |
| Oct 1, 2018 | $7.41 | $7.57 | $6.97 | $7.06 | -4.47% | 5,850,150 |
| Sep 24, 2018 | $7.75 | $7.87 | $7.31 | $7.39 | -5.01% | 4,890,948 |
| Sep 17, 2018 | $7.70 | $7.89 | $7.60 | $7.78 | +0.78% | 4,558,212 |
| Sep 10, 2018 | $7.93 | $7.93 | $7.30 | $7.72 | -1.15% | 6,169,434 |
| Sep 4, 2018 | $8.71 | $8.72 | $7.76 | $7.81 | -10.54% | 5,509,859 |
| Aug 27, 2018 | $8.70 | $9.23 | $8.60 | $8.73 | +1.04% | 4,913,835 |
| Aug 20, 2018 | $8.78 | $8.89 | $8.57 | $8.64 | -1.14% | 4,291,680 |
| Aug 13, 2018 | $9.32 | $9.40 | $8.55 | $8.74 | -5.92% | 4,630,367 |
| Aug 6, 2018 | $9.09 | $9.30 | $9.01 | $9.29 | +2.65% | 3,940,988 |
| Jul 30, 2018 | $8.98 | $9.37 | $8.42 | $9.05 | +1.23% | 6,442,419 |
| Jul 23, 2018 | $8.73 | $9.15 | $8.53 | $8.94 | +2.29% | 4,979,399 |
| Jul 16, 2018 | $8.64 | $9.00 | $8.44 | $8.74 | +1.63% | 5,418,427 |
| Jul 9, 2018 | $8.84 | $9.03 | $8.48 | $8.60 | -2.16% | 4,144,455 |
| Jul 2, 2018 | $8.52 | $8.80 | $8.40 | $8.79 | +2.33% | 2,152,121 |
| Jun 25, 2018 | $8.83 | $8.93 | $8.50 | $8.59 | -3.81% | 4,672,253 |
| Jun 18, 2018 | $9.09 | $9.23 | $8.92 | $8.93 | -2.62% | 4,280,386 |
| Jun 11, 2018 | $9.10 | $9.20 | $8.80 | $9.17 | +0.88% | 4,621,796 |
| Jun 4, 2018 | $9.35 | $9.47 | $9.03 | $9.09 | -2.47% | 4,127,084 |
| May 29, 2018 | $9.08 | $9.43 | $9.02 | $9.32 | +1.53% | 4,898,157 |
| May 21, 2018 | $8.82 | $9.24 | $8.66 | $9.18 | +5.52% | 3,565,871 |
| May 14, 2018 | $8.72 | $8.90 | $8.50 | $8.70 | +0.81% | 3,782,831 |
| May 7, 2018 | $8.61 | $8.78 | $8.32 | $8.63 | +0.47% | 4,606,399 |
| Apr 30, 2018 | $8.42 | $8.64 | $8.19 | $8.59 | +1.66% | 7,609,847 |
| Apr 23, 2018 | $9.76 | $9.98 | $8.26 | $8.45 | -13.16% | 9,350,395 |
| Apr 16, 2018 | $10.23 | $10.48 | $9.68 | $9.73 | -3.85% | 3,080,559 |
| Apr 9, 2018 | $9.65 | $10.32 | $9.48 | $10.12 | +6.30% | 4,313,151 |
| Apr 2, 2018 | $10.05 | $10.18 | $9.33 | $9.52 | -6.02% | 3,394,562 |
| Mar 26, 2018 | $10.53 | $10.77 | $9.83 | $10.13 | -1.46% | 3,581,036 |
| Mar 19, 2018 | $11.29 | $11.40 | $10.28 | $10.28 | -8.95% | 3,658,443 |
| Mar 12, 2018 | $11.48 | $11.68 | $11.05 | $11.29 | -1.05% | 5,576,597 |
| Mar 5, 2018 | $10.35 | $11.47 | $10.31 | $11.41 | +9.50% | 4,462,346 |
| Feb 26, 2018 | $10.30 | $10.48 | $9.97 | $10.42 | +1.96% | 4,057,564 |
| Feb 20, 2018 | $10.13 | $10.35 | $9.82 | $10.22 | +0.89% | 4,244,320 |
| Feb 12, 2018 | $9.33 | $10.48 | $9.08 | $10.13 | +9.28% | 9,351,958 |
| Feb 5, 2018 | $9.61 | $9.77 | $8.80 | $9.27 | -4.63% | 6,392,607 |
| Jan 29, 2018 | $10.29 | $10.38 | $9.67 | $9.72 | -6.09% | 4,573,293 |
| Jan 22, 2018 | $10.84 | $10.91 | $10.00 | $10.35 | -5.13% | 4,032,661 |
| Jan 16, 2018 | $10.54 | $10.98 | $10.41 | $10.91 | +4.20% | 2,584,123 |
| Jan 8, 2018 | $10.78 | $10.87 | $10.30 | $10.47 | -3.06% | 3,762,467 |
| Jan 2, 2018 | $10.15 | $11.02 | $9.98 | $10.80 | +7.46% | 4,624,712 |
| Dec 26, 2017 | $10.18 | $10.31 | $10.04 | $10.05 | -2.62% | 2,205,253 |
| Dec 18, 2017 | $10.62 | $10.69 | $10.21 | $10.32 | -2.09% | 3,271,695 |
| Dec 11, 2017 | $10.06 | $10.64 | $10.05 | $10.54 | +4.88% | 4,817,681 |
| Dec 4, 2017 | $10.56 | $10.61 | $9.92 | $10.05 | -3.83% | 3,985,075 |
| Nov 27, 2017 | $11.44 | $11.57 | $10.02 | $10.45 | -9.13% | 5,060,166 |
| Nov 20, 2017 | $10.95 | $11.51 | $10.95 | $11.50 | +5.60% | 2,102,776 |
| Nov 13, 2017 | $10.93 | $11.03 | $10.52 | $10.89 | -0.91% | 3,425,310 |
| Nov 6, 2017 | $11.22 | $11.56 | $10.91 | $10.99 | -1.52% | 4,251,949 |
| Oct 30, 2017 | $10.94 | $11.88 | $10.55 | $11.16 | +1.92% | 7,331,230 |
| Oct 23, 2017 | $10.76 | $10.98 | $10.47 | $10.95 | +2.43% | 5,067,768 |
| Oct 16, 2017 | $10.94 | $10.97 | $10.32 | $10.69 | -1.75% | 5,142,838 |
| Oct 9, 2017 | $10.51 | $11.01 | $10.41 | $10.88 | +3.62% | 4,510,471 |
| Oct 2, 2017 | $10.60 | $10.76 | $10.39 | $10.50 | -0.47% | 3,729,424 |
| Sep 25, 2017 | $9.97 | $10.63 | $9.74 | $10.55 | +4.87% | 7,471,027 |
| Sep 18, 2017 | $9.69 | $10.09 | $9.61 | $10.06 | +4.25% | 5,767,747 |
| Sep 11, 2017 | $9.04 | $9.70 | $8.96 | $9.65 | +7.82% | 5,300,479 |
| Sep 5, 2017 | $9.02 | $9.13 | $8.79 | $8.95 | -1.43% | 3,341,658 |
| Aug 28, 2017 | $8.58 | $9.12 | $8.44 | $9.08 | +6.32% | 5,345,721 |
| Aug 21, 2017 | $8.44 | $8.80 | $8.35 | $8.54 | +0.95% | 5,117,130 |
| Aug 14, 2017 | $8.86 | $8.94 | $8.32 | $8.46 | -3.09% | 4,992,875 |
| Aug 7, 2017 | $8.79 | $9.28 | $8.50 | $8.73 | -0.46% | 6,477,953 |
| Jul 31, 2017 | $10.52 | $10.65 | $8.70 | $8.77 | -16.40% | 11,881,800 |
| Jul 24, 2017 | $10.94 | $11.25 | $10.41 | $10.49 | -4.24% | 5,992,642 |
| Jul 17, 2017 | $10.38 | $10.98 | $10.19 | $10.96 | +5.64% | 4,703,186 |
| Jul 10, 2017 | $9.82 | $10.39 | $9.71 | $10.37 | +5.49% | 4,647,174 |
| Jul 3, 2017 | $9.87 | $9.96 | $9.61 | $9.83 | +0.61% | 3,640,735 |
| Jun 26, 2017 | $10.70 | $10.79 | $9.63 | $9.77 | -8.09% | 5,865,656 |
| Jun 19, 2017 | $10.68 | $10.98 | $10.56 | $10.63 | +0.66% | 5,412,221 |
| Jun 12, 2017 | $11.28 | $11.48 | $10.34 | $10.56 | -7.45% | 6,706,734 |
| Jun 5, 2017 | $11.29 | $12.35 | $11.15 | $11.41 | +0.62% | 5,384,370 |
| May 30, 2017 | $11.72 | $11.80 | $11.24 | $11.34 | -3.41% | 4,642,925 |
| May 22, 2017 | $10.99 | $11.75 | $10.92 | $11.74 | +7.12% | 4,995,516 |
| May 15, 2017 | $11.71 | $11.78 | $10.73 | $10.96 | -6.08% | 7,910,922 |
| May 8, 2017 | $11.83 | $12.26 | $11.62 | $11.67 | -1.52% | 5,066,701 |
| May 1, 2017 | $11.83 | $12.23 | $11.52 | $11.85 | +0.59% | 6,749,675 |
| Apr 24, 2017 | $11.96 | $12.48 | $11.00 | $11.78 | +0.43% | 9,829,728 |
| Apr 17, 2017 | $10.94 | $11.91 | $10.81 | $11.73 | +7.61% | 7,430,107 |
| Apr 10, 2017 | $11.53 | $11.61 | $10.90 | $10.90 | -5.30% | 4,689,631 |
| Apr 3, 2017 | $11.61 | $11.76 | $11.11 | $11.51 | -0.69% | 6,454,480 |
| Mar 27, 2017 | $10.85 | $11.64 | $10.72 | $11.59 | +5.84% | 5,442,719 |
| Mar 20, 2017 | $11.13 | $11.30 | $10.56 | $10.95 | -1.26% | 5,048,840 |
| Mar 13, 2017 | $10.92 | $11.15 | $10.76 | $11.09 | +1.84% | 6,413,843 |
| Mar 6, 2017 | $10.23 | $10.94 | $10.12 | $10.89 | +6.24% | 7,452,598 |
| Feb 27, 2017 | $10.14 | $10.36 | $9.73 | $10.25 | +1.18% | 9,328,140 |
| Feb 21, 2017 | $10.05 | $10.40 | $9.87 | $10.13 | +0.80% | 6,717,974 |
| Feb 13, 2017 | $10.08 | $10.45 | $9.05 | $10.05 | +0.80% | 23,010,956 |
| Feb 6, 2017 | $9.99 | $10.05 | $9.44 | $9.97 | -0.99% | 8,495,461 |
| Jan 30, 2017 | $9.63 | $10.21 | $9.33 | $10.07 | +3.81% | 7,423,420 |
| Jan 23, 2017 | $9.65 | $9.97 | $9.48 | $9.70 | +0.10% | 7,583,605 |
| Jan 17, 2017 | $10.38 | $10.38 | $9.48 | $9.69 | -7.36% | 8,276,417 |
| Jan 9, 2017 | $10.27 | $10.80 | $10.23 | $10.46 | +1.85% | 5,312,762 |
| Jan 3, 2017 | $10.68 | $10.89 | $10.20 | $10.27 | -2.65% | 4,756,622 |
| Dec 27, 2016 | $11.00 | $11.52 | $10.49 | $10.55 | -4.26% | 4,323,890 |
| Dec 19, 2016 | $10.80 | $11.23 | $10.75 | $11.02 | +2.70% | 5,123,204 |
| Dec 12, 2016 | $10.80 | $11.19 | $10.57 | $10.73 | -1.20% | 8,030,246 |
| Dec 5, 2016 | $11.20 | $11.78 | $10.83 | $10.86 | -0.09% | 8,123,066 |
| Nov 28, 2016 | $11.94 | $12.19 | $10.56 | $10.87 | -9.34% | 7,377,502 |
| Nov 21, 2016 | $12.40 | $12.48 | $11.93 | $11.99 | -0.91% | 5,395,279 |
| Nov 14, 2016 | $11.59 | $12.18 | $11.20 | $12.10 | – | 10,215,784 |
Seasonality
AMKR 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 | 2.5% | 3.5% | -2.9% | 2.6% | 1.2% | 9.2% | 0.9% | -2.0% | -2.0% | 2.3% | 10.4% | 3.1% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 22.4% | -1.1% | -5.7% | 54.9% | -0.3% | 24.1% | -42.2% | -5.2% | 10.9% | -24.6% | ||
| 2025 | -4.2% | -14.3% | -14.0% | -3.4% | 3.3% | 17.0% | 7.5% | 7.2% | 17.8% | 13.7% | 12.7% | 8.7% |
| 2024 | -4.8% | -2.0% | 4.2% | 0.3% | 0.7% | 23.1% | -18.4% | 0.7% | -6.8% | -16.8% | 3.9% | -1.0% |
| 2023 | 22.0% | -11.7% | 1.0% | -14.0% | 10.8% | 20.4% | -2.2% | -3.9% | -19.0% | -7.7% | 35.0% | 18.4% |
| 2022 | -11.2% | 3.2% | -4.2% | -13.4% | 8.7% | -16.9% | 19.0% | -0.2% | -15.1% | 21.9% | 34.8% | -14.2% |
| 2021 | 2.9% | 54.2% | -0.8% | -14.7% | 4.4% | 12.4% | 4.1% | 11.5% | -9.0% | -12.1% | -1.6% | 15.2% |
| 2020 | -13.5% | -7.2% | -25.3% | 26.8% | 7.1% | 16.4% | 10.4% | -10.3% | -8.2% | 5.8% | 24.4% | 2.6% |
| 2019 | 22.0% | 9.7% | -2.7% | 6.1% | -28.5% | 15.1% | 23.7% | -5.2% | 4.0% | 36.6% | -2.7% | 7.5% |
| 2018 | 0.1% | -0.1% | 0.8% | -18.3% | 9.9% | -5.6% | 1.0% | 0.6% | -15.4% | -3.2% | -4.2% | -4.2% |
| 2017 | -10.8% | 4.4% | 18.0% | 1.6% | -3.7% | -13.8% | 6.1% | -15.3% | 20.2% | 9.7% | -8.6% | -4.9% |