ArcelorMittal (AMSYF) stock
AMSYFOTCSteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31Also trades as ARCXF, MT
$64.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $48.71BP/E 15.6Yield –
Price history
ArcelorMittal share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$64.00
0.00% on the day
52-week range
$37.53 – $69.30
-7.6% from the high
Change over 52 weeks
+68.4%
From $38.00 on Oct 17, 2025
Average volume
5,580
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 0 |
| Oct 12, 2026 | $65.60 | $65.60 | $64.00 | $64.00 | -2.44% | 140 |
| Oct 5, 2026 | $69.30 | $69.30 | $65.60 | $65.60 | -5.34% | 100 |
| Sep 28, 2026 | $69.30 | $69.30 | $69.30 | $69.30 | 0.00% | 0 |
| Sep 21, 2026 | $66.45 | $69.30 | $66.45 | $69.30 | +4.29% | 330 |
| Sep 14, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 0 |
| Sep 8, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 0 |
| Aug 31, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 0 |
| Aug 24, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 0 |
| Aug 17, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 0 |
| Aug 10, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 0 |
| Aug 3, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 0 |
| Jul 27, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 0 |
| Jul 20, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 0 |
| Jul 13, 2026 | $64.49 | $66.45 | $64.49 | $66.45 | +3.04% | 100 |
| Jul 6, 2026 | $59.24 | $65.00 | $59.24 | $64.49 | +8.86% | 101,100 |
| Jun 29, 2026 | $63.65 | $63.65 | $59.23 | $59.24 | -6.93% | 400,000 |
| Jun 22, 2026 | $68.95 | $68.95 | $63.65 | $63.65 | -7.69% | 100 |
| Jun 15, 2026 | $64.67 | $68.95 | $64.67 | $68.95 | +6.62% | 320 |
| Jun 8, 2026 | $65.37 | $66.00 | $64.67 | $64.67 | -1.07% | 200 |
| Jun 1, 2026 | $65.37 | $65.37 | $65.37 | $65.37 | 0.00% | 0 |
| May 26, 2026 | $65.37 | $65.37 | $65.37 | $65.37 | +3.50% | 300 |
| May 18, 2026 | $63.16 | $63.16 | $63.16 | $63.16 | 0.00% | 0 |
| May 11, 2026 | $55.95 | $63.16 | $55.95 | $63.16 | +12.89% | 260 |
| May 4, 2026 | $55.95 | $55.95 | $55.95 | $55.95 | 0.00% | 0 |
| Apr 27, 2026 | $48.60 | $55.95 | $48.60 | $55.95 | +15.12% | 188 |
| Apr 20, 2026 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Apr 13, 2026 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Apr 6, 2026 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Mar 30, 2026 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Mar 23, 2026 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Mar 16, 2026 | $51.20 | $51.20 | $48.60 | $48.60 | -5.08% | 100 |
| Mar 9, 2026 | $54.55 | $54.55 | $51.20 | $51.20 | -9.75% | 200,146 |
| Mar 2, 2026 | $66.32 | $66.32 | $56.73 | $56.73 | -14.46% | 202 |
| Feb 23, 2026 | $62.65 | $66.32 | $62.65 | $66.32 | +5.86% | 1,715 |
| Feb 17, 2026 | $62.65 | $62.65 | $62.65 | $62.65 | 0.00% | 0 |
| Feb 9, 2026 | $55.60 | $62.65 | $55.60 | $62.65 | +12.68% | 100 |
| Feb 2, 2026 | $54.55 | $55.60 | $54.55 | $55.60 | +1.92% | 100 |
| Jan 26, 2026 | $43.36 | $55.25 | $43.36 | $54.55 | +25.81% | 200 |
| Jan 20, 2026 | $43.36 | $43.36 | $43.36 | $43.36 | 0.00% | 0 |
| Jan 12, 2026 | $43.36 | $43.36 | $43.36 | $43.36 | 0.00% | 0 |
| Jan 5, 2026 | $43.36 | $43.36 | $43.36 | $43.36 | 0.00% | 0 |
| Dec 29, 2025 | $43.36 | $43.36 | $43.36 | $43.36 | 0.00% | 0 |
| Dec 22, 2025 | $43.36 | $43.36 | $43.36 | $43.36 | 0.00% | 0 |
| Dec 15, 2025 | $43.36 | $43.36 | $43.36 | $43.36 | 0.00% | 0 |
| Dec 8, 2025 | $43.36 | $43.36 | $43.36 | $43.36 | 0.00% | 0 |
| Dec 1, 2025 | $43.36 | $43.36 | $43.36 | $43.36 | 0.00% | 0 |
| Nov 24, 2025 | $37.53 | $43.36 | $37.53 | $43.36 | +15.53% | 240 |
| Nov 17, 2025 | $37.53 | $37.53 | $37.53 | $37.53 | 0.00% | 0 |
| Nov 10, 2025 | $37.53 | $37.53 | $37.53 | $37.53 | 0.00% | 0 |
| Nov 3, 2025 | $37.53 | $37.53 | $37.53 | $37.53 | -2.52% | 1,133 |
| Oct 27, 2025 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Oct 20, 2025 | $38.00 | $38.50 | $38.00 | $38.50 | +1.32% | 200 |
| Oct 13, 2025 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Oct 6, 2025 | $34.05 | $38.00 | $34.05 | $38.00 | +11.60% | 100 |
| Sep 29, 2025 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 0 |
| Sep 22, 2025 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 0 |
| Sep 15, 2025 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 0 |
| Sep 8, 2025 | $33.19 | $34.05 | $33.19 | $34.05 | +2.59% | 2,500 |
| Sep 2, 2025 | $33.19 | $33.19 | $33.19 | $33.19 | -0.01% | 0 |
| Aug 25, 2025 | $33.22 | $33.22 | $33.19 | $33.19 | -0.08% | 84,854 |
| Aug 18, 2025 | $33.22 | $33.22 | $33.22 | $33.22 | 0.00% | 0 |
| Aug 11, 2025 | $33.18 | $33.38 | $33.18 | $33.22 | +7.16% | 3,988 |
| Aug 4, 2025 | $31.63 | $31.63 | $31.00 | $31.00 | -1.99% | 150,252 |
| Jul 28, 2025 | $33.90 | $33.90 | $31.63 | $31.63 | -6.70% | 100 |
| Jul 21, 2025 | $33.90 | $33.90 | $33.90 | $33.90 | +0.44% | 203 |
| Jul 14, 2025 | $33.75 | $33.75 | $33.75 | $33.75 | 0.00% | 0 |
| Jul 7, 2025 | $31.00 | $33.75 | $31.00 | $33.75 | +8.87% | 100 |
| Jun 30, 2025 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jun 23, 2025 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jun 16, 2025 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jun 9, 2025 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jun 2, 2025 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| May 27, 2025 | $31.01 | $31.01 | $31.00 | $31.00 | +14.81% | 12,000 |
| May 19, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| May 12, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| May 5, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Apr 28, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Apr 21, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Apr 14, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Apr 7, 2025 | $25.40 | $27.00 | $22.00 | $27.00 | -11.76% | 91,818 |
| Mar 31, 2025 | $30.60 | $30.60 | $30.60 | $30.60 | 0.00% | 0 |
| Mar 24, 2025 | $30.60 | $30.60 | $30.60 | $30.60 | 0.00% | 0 |
| Mar 17, 2025 | $30.60 | $30.60 | $30.60 | $30.60 | 0.00% | 0 |
| Mar 10, 2025 | $33.15 | $33.15 | $30.60 | $30.60 | -7.69% | 82,044 |
| Mar 3, 2025 | $28.86 | $33.15 | $28.86 | $33.15 | +14.86% | 260,719 |
| Feb 24, 2025 | $28.86 | $28.86 | $28.86 | $28.86 | 0.00% | 0 |
| Feb 18, 2025 | $28.86 | $28.86 | $28.86 | $28.86 | -1.43% | 500 |
| Feb 10, 2025 | $28.40 | $29.28 | $28.40 | $29.28 | +3.10% | 75,600 |
| Feb 3, 2025 | $25.39 | $28.40 | $25.39 | $28.40 | +11.86% | 336,300 |
| Jan 27, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 0 |
| Jan 21, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 0 |
| Jan 13, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 0 |
| Jan 6, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 0 |
| Dec 30, 2024 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 0 |
| Dec 23, 2024 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 0 |
| Dec 16, 2024 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 0 |
| Dec 9, 2024 | $24.31 | $25.39 | $24.31 | $25.39 | +4.44% | 350 |
| Dec 2, 2024 | $25.06 | $25.06 | $24.31 | $24.31 | -2.99% | 61,077 |
| Nov 25, 2024 | $25.06 | $25.06 | $25.06 | $25.06 | -2.11% | 190,000 |
| Nov 18, 2024 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 0 |
| Nov 11, 2024 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 0 |
| Nov 4, 2024 | $22.60 | $25.60 | $22.60 | $25.60 | +13.27% | 708 |
| Oct 28, 2024 | $22.60 | $22.60 | $22.60 | $22.60 | 0.00% | 0 |
| Oct 21, 2024 | $22.60 | $22.60 | $22.60 | $22.60 | 0.00% | 0 |
| Oct 14, 2024 | $22.60 | $22.60 | $22.60 | $22.60 | 0.00% | 0 |
| Oct 7, 2024 | $22.60 | $22.60 | $22.60 | $22.60 | 0.00% | 80,000 |
| Sep 30, 2024 | $22.60 | $22.60 | $22.60 | $22.60 | 0.00% | 730,000 |
| Sep 23, 2024 | $22.60 | $22.60 | $22.60 | $22.60 | 0.00% | 100,000 |
| Sep 16, 2024 | $21.50 | $22.60 | $21.50 | $22.60 | +5.12% | 400 |
| Sep 9, 2024 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 2,000 |
| Sep 3, 2024 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Aug 26, 2024 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Aug 19, 2024 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Aug 12, 2024 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Aug 5, 2024 | $21.50 | $21.50 | $21.35 | $21.50 | 0.00% | 206,400 |
| Jul 29, 2024 | $22.50 | $22.50 | $21.50 | $21.50 | -4.44% | 400,100 |
| Jul 22, 2024 | $23.27 | $23.27 | $22.50 | $22.50 | -3.31% | 119,900 |
| Jul 15, 2024 | $23.10 | $23.27 | $23.10 | $23.27 | +0.74% | 3,100 |
| Jul 8, 2024 | $23.20 | $23.20 | $22.69 | $23.10 | -0.43% | 103,100 |
| Jul 1, 2024 | $23.20 | $23.20 | $23.20 | $23.20 | 0.00% | 0 |
| Jun 24, 2024 | $23.20 | $23.20 | $23.20 | $23.20 | 0.00% | 72,900 |
| Jun 17, 2024 | $23.20 | $23.20 | $23.20 | $23.20 | -4.61% | 100,100 |
| Jun 10, 2024 | $26.89 | $26.89 | $24.32 | $24.32 | -9.56% | 145,900 |
| Jun 3, 2024 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 744,000 |
| May 28, 2024 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 173,000 |
| May 20, 2024 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 200,000 |
| May 13, 2024 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 432,000 |
| May 6, 2024 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 2,500 |
| Apr 29, 2024 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 80,000 |
| Apr 22, 2024 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 900 |
| Apr 15, 2024 | $26.89 | $26.89 | $26.89 | $26.89 | 0.00% | 65,000 |
| Apr 8, 2024 | $27.62 | $27.62 | $26.89 | $26.89 | -2.64% | 200 |
| Apr 1, 2024 | $27.60 | $27.62 | $27.60 | $27.62 | +0.07% | 92,200 |
| Mar 25, 2024 | $26.37 | $27.60 | $26.37 | $27.60 | +4.66% | 2,500 |
| Mar 18, 2024 | $26.40 | $26.40 | $26.37 | $26.37 | -0.11% | 50,000 |
| Mar 11, 2024 | $26.64 | $26.64 | $26.40 | $26.40 | -0.90% | 100 |
| Mar 4, 2024 | $26.64 | $26.64 | $26.64 | $26.64 | 0.00% | 0 |
| Feb 26, 2024 | $26.64 | $26.64 | $26.64 | $26.64 | 0.00% | 100,000 |
| Feb 20, 2024 | $26.64 | $26.64 | $26.64 | $26.64 | 0.00% | 80,000 |
| Feb 12, 2024 | $27.30 | $27.30 | $26.64 | $26.64 | -2.42% | 110,200 |
| Feb 5, 2024 | $27.52 | $27.52 | $27.30 | $27.30 | -0.80% | 25,500 |
| Jan 29, 2024 | $27.34 | $27.52 | $27.34 | $27.52 | +0.66% | 173,200 |
| Jan 22, 2024 | $28.73 | $28.73 | $27.34 | $27.34 | -4.84% | 50,200 |
| Jan 16, 2024 | $28.73 | $28.73 | $28.73 | $28.73 | 0.00% | 1,000 |
| Jan 8, 2024 | $28.73 | $28.73 | $28.73 | $28.73 | 0.00% | 46,100 |
| Jan 2, 2024 | $28.73 | $28.73 | $28.73 | $28.73 | 0.00% | 190,100 |
| Dec 26, 2023 | $26.29 | $28.73 | $26.29 | $28.73 | +9.28% | 200 |
| Dec 18, 2023 | $26.29 | $26.29 | $26.29 | $26.29 | 0.00% | 30,000 |
| Dec 11, 2023 | $24.94 | $26.29 | $24.94 | $26.29 | +5.41% | 500 |
| Dec 4, 2023 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 95,000 |
| Nov 27, 2023 | $22.14 | $24.94 | $22.14 | $24.94 | +12.65% | 130,500 |
| Nov 20, 2023 | $22.14 | $22.14 | $22.14 | $22.14 | 0.00% | 0 |
| Nov 13, 2023 | $21.92 | $22.14 | $21.92 | $22.14 | 0.00% | 310,000 |
| Nov 6, 2023 | $22.14 | $22.14 | $22.14 | $22.14 | 0.00% | 150,000 |
| Oct 30, 2023 | $22.14 | $22.14 | $22.14 | $22.14 | 0.00% | 104,300 |
| Oct 23, 2023 | $22.14 | $22.14 | $22.14 | $22.14 | 0.00% | 0 |
| Oct 16, 2023 | $23.91 | $23.91 | $22.14 | $22.14 | -7.40% | 3,500 |
| Oct 9, 2023 | $23.91 | $23.91 | $23.91 | $23.91 | 0.00% | 139,300 |
| Oct 2, 2023 | $26.20 | $26.20 | $23.91 | $23.91 | -8.74% | 100 |
| Sep 25, 2023 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 165,000 |
| Sep 18, 2023 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 75,100 |
| Sep 11, 2023 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 175,100 |
| Sep 5, 2023 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 0 |
| Aug 28, 2023 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 0 |
| Aug 21, 2023 | $26.60 | $26.60 | $26.19 | $26.20 | -1.50% | 80,000 |
| Aug 14, 2023 | $26.05 | $26.60 | $26.05 | $26.60 | +2.11% | 379,000 |
| Aug 7, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 220,000 |
| Jul 31, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jul 24, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 120,000 |
| Jul 17, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jul 10, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jul 3, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 2,200 |
| Jun 26, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 96,700 |
| Jun 20, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 87,000 |
| Jun 12, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 180,000 |
| Jun 5, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 151,800 |
| May 30, 2023 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 647,600 |
| May 22, 2023 | $26.61 | $26.61 | $26.05 | $26.05 | -2.10% | 90,300 |
| May 15, 2023 | $26.61 | $26.61 | $26.61 | $26.61 | +0.42% | 300 |
| May 8, 2023 | $27.00 | $27.00 | $26.50 | $26.50 | -1.85% | 51,700 |
| May 1, 2023 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 11,800 |
| Apr 24, 2023 | $29.49 | $29.49 | $27.00 | $27.00 | -8.44% | 65,400 |
| Apr 17, 2023 | $29.49 | $29.49 | $29.49 | $29.49 | 0.00% | 400 |
| Apr 10, 2023 | $29.49 | $29.49 | $29.49 | $29.49 | 0.00% | 35,000 |
| Apr 3, 2023 | $29.49 | $29.49 | $29.49 | $29.49 | 0.00% | 0 |
| Mar 27, 2023 | $28.51 | $29.49 | $28.51 | $29.49 | +3.44% | 729,600 |
| Mar 20, 2023 | $29.54 | $29.54 | $28.48 | $28.51 | -3.49% | 2,100 |
| Mar 13, 2023 | $29.65 | $29.65 | $29.54 | $29.54 | -0.37% | 322,300 |
| Mar 6, 2023 | $31.59 | $31.59 | $29.65 | $29.65 | -6.14% | 420,100 |
| Feb 27, 2023 | $29.98 | $31.59 | $29.98 | $31.59 | +5.37% | 161,700 |
| Feb 21, 2023 | $29.55 | $29.98 | $29.55 | $29.98 | +1.46% | 80,000 |
| Feb 13, 2023 | $30.79 | $30.79 | $29.55 | $29.55 | -4.03% | 421,700 |
| Feb 6, 2023 | $30.79 | $30.79 | $30.79 | $30.79 | 0.00% | 910,000 |
| Jan 30, 2023 | $28.94 | $30.79 | $28.94 | $30.79 | +6.39% | 170,300 |
| Jan 23, 2023 | $28.94 | $28.94 | $28.94 | $28.94 | 0.00% | 800 |
| Jan 17, 2023 | $28.94 | $28.94 | $28.94 | $28.94 | 0.00% | 235,400 |
| Jan 9, 2023 | $29.24 | $29.24 | $28.94 | $28.94 | +12.83% | 140,400 |
| Jan 3, 2023 | $25.65 | $25.65 | $25.65 | $25.65 | 0.00% | 0 |
| Dec 27, 2022 | $25.65 | $25.65 | $25.65 | $25.65 | 0.00% | 0 |
| Dec 19, 2022 | $25.65 | $25.65 | $25.65 | $25.65 | 0.00% | 0 |
| Dec 12, 2022 | $26.54 | $26.54 | $25.65 | $25.65 | -3.35% | 150,000 |
| Dec 5, 2022 | $25.30 | $26.54 | $25.30 | $26.54 | +4.90% | 200 |
| Nov 28, 2022 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 290,000 |
| Nov 21, 2022 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 70,100 |
| Nov 14, 2022 | $27.27 | $27.27 | $25.30 | $25.30 | -7.22% | 850,500 |
| Nov 7, 2022 | $21.55 | $27.27 | $21.55 | $27.27 | +26.54% | 630,100 |
| Oct 31, 2022 | $21.55 | $21.55 | $21.55 | $21.55 | 0.00% | 202,500 |
| Oct 24, 2022 | $21.70 | $21.70 | $21.55 | $21.55 | -0.69% | 300,300 |
| Oct 17, 2022 | $20.42 | $21.70 | $20.42 | $21.70 | +6.27% | 889,400 |
| Oct 10, 2022 | $19.55 | $20.42 | $19.55 | $20.42 | +4.45% | 127,900 |
| Oct 3, 2022 | $19.55 | $19.55 | $19.55 | $19.55 | 0.00% | 450,000 |
| Sep 26, 2022 | $20.15 | $20.15 | $19.55 | $19.55 | -2.98% | 225,300 |
| Sep 19, 2022 | $22.23 | $22.23 | $20.15 | $20.15 | -10.44% | 1,491,100 |
| Sep 12, 2022 | $23.12 | $23.12 | $22.50 | $22.50 | -2.68% | 380,100 |
| Sep 6, 2022 | $24.04 | $24.04 | $22.18 | $23.12 | -3.83% | 169,300 |
| Aug 29, 2022 | $25.40 | $25.40 | $24.04 | $24.04 | -5.35% | 898,900 |
| Aug 22, 2022 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 100,000 |
| Aug 15, 2022 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 0 |
| Aug 8, 2022 | $24.80 | $25.40 | $24.80 | $25.40 | +4.96% | 200,800 |
| Aug 1, 2022 | $24.46 | $24.46 | $24.06 | $24.20 | -1.06% | 291,600 |
| Jul 25, 2022 | $23.85 | $24.46 | $23.85 | $24.46 | +2.56% | 250,000 |
| Jul 18, 2022 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | 0 |
| Jul 11, 2022 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | 200,000 |
| Jul 5, 2022 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | 0 |
| Jun 27, 2022 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | 101,800 |
| Jun 21, 2022 | $27.73 | $27.73 | $23.85 | $23.85 | -13.99% | 247,800 |
| Jun 13, 2022 | $32.51 | $32.51 | $27.72 | $27.73 | -14.70% | 200,000 |
| Jun 6, 2022 | $32.51 | $32.51 | $32.51 | $32.51 | 0.00% | 162,500 |
| May 31, 2022 | $32.37 | $32.51 | $32.37 | $32.51 | +6.24% | 782,100 |
| May 23, 2022 | $28.45 | $30.60 | $28.45 | $30.60 | +7.56% | 226,700 |
| May 16, 2022 | $27.94 | $29.34 | $27.94 | $28.45 | +3.30% | 376,200 |
| May 9, 2022 | $27.49 | $27.94 | $27.49 | $27.54 | +0.18% | 839,600 |
| May 2, 2022 | $28.41 | $28.41 | $27.12 | $27.49 | -5.82% | 693,500 |
| Apr 25, 2022 | $29.15 | $29.75 | $28.51 | $29.19 | -7.04% | 657,700 |
| Apr 18, 2022 | $30.53 | $33.00 | $30.53 | $31.40 | +2.85% | 81,300 |
| Apr 11, 2022 | $30.53 | $30.53 | $30.53 | $30.53 | +1.06% | 600 |
| Apr 4, 2022 | $33.87 | $33.87 | $30.21 | $30.21 | -10.81% | 291,100 |
| Mar 28, 2022 | $33.23 | $33.87 | $33.23 | $33.87 | +1.93% | 696,100 |
| Mar 21, 2022 | $32.15 | $34.00 | $32.15 | $33.23 | +3.36% | 607,700 |
| Mar 14, 2022 | $30.34 | $32.15 | $30.01 | $32.15 | +5.97% | 563,400 |
| Mar 7, 2022 | $28.15 | $30.34 | $28.15 | $30.34 | +3.87% | 245,200 |
| Feb 28, 2022 | $30.84 | $31.62 | $29.21 | $29.21 | -8.12% | 1,587,900 |
| Feb 22, 2022 | $31.75 | $31.79 | $28.18 | $31.79 | +0.13% | 206,400 |
| Feb 14, 2022 | $31.89 | $31.89 | $29.89 | $31.75 | -0.44% | 200,600 |
| Feb 7, 2022 | $32.55 | $34.15 | $31.89 | $31.89 | +1.95% | 1,608,300 |
| Jan 31, 2022 | $28.86 | $31.28 | $28.86 | $31.28 | +8.39% | 466,700 |
| Jan 24, 2022 | $30.08 | $30.88 | $28.86 | $28.86 | -10.46% | 1,148,900 |
| Jan 18, 2022 | $36.79 | $36.79 | $32.23 | $32.23 | -12.39% | 317,500 |
| Jan 10, 2022 | $33.31 | $37.53 | $33.31 | $36.79 | +10.45% | 915,100 |
| Jan 3, 2022 | $31.90 | $33.74 | $31.90 | $33.31 | +7.31% | 448,100 |
| Dec 27, 2021 | $31.52 | $32.44 | $31.04 | $31.04 | -1.52% | 244,200 |
| Dec 20, 2021 | $31.94 | $31.94 | $31.52 | $31.52 | -3.76% | 30,500 |
| Dec 13, 2021 | $29.12 | $32.75 | $29.12 | $32.75 | +13.28% | 2,743,100 |
| Dec 6, 2021 | $27.47 | $28.91 | $27.47 | $28.91 | +5.24% | 500 |
| Nov 29, 2021 | $27.66 | $27.80 | $26.75 | $27.47 | -0.69% | 1,917,500 |
| Nov 22, 2021 | $30.43 | $30.43 | $27.66 | $27.66 | -9.10% | 700 |
| Nov 15, 2021 | $31.18 | $31.18 | $30.43 | $30.43 | -3.64% | 977,000 |
| Nov 8, 2021 | $33.89 | $33.89 | $31.58 | $31.58 | -6.82% | 522,900 |
| Nov 1, 2021 | $33.89 | $33.89 | $33.89 | $33.89 | 0.00% | 60,000 |
| Oct 25, 2021 | $33.01 | $33.89 | $32.72 | $33.89 | +7.25% | 129,600 |
| Oct 18, 2021 | $31.98 | $32.20 | $31.60 | $31.60 | -1.06% | 51,500 |
| Oct 11, 2021 | $28.75 | $31.94 | $28.75 | $31.94 | +11.10% | 238,500 |
| Oct 4, 2021 | $28.88 | $29.25 | $28.75 | $28.75 | -6.41% | 829,700 |
| Sep 27, 2021 | $29.20 | $30.72 | $29.20 | $30.72 | +5.21% | 389,300 |
| Sep 20, 2021 | $29.17 | $29.20 | $29.17 | $29.20 | -8.66% | 459,200 |
| Sep 13, 2021 | $32.80 | $32.83 | $31.97 | $31.97 | -4.14% | 470,200 |
| Sep 7, 2021 | $33.35 | $33.35 | $33.35 | $33.35 | 0.00% | 0 |
| Aug 30, 2021 | $33.90 | $33.90 | $33.35 | $33.35 | -1.62% | 115,600 |
| Aug 23, 2021 | $33.75 | $33.90 | $33.75 | $33.90 | +3.76% | 136,300 |
| Aug 16, 2021 | $34.00 | $36.00 | $32.67 | $32.67 | -3.91% | 189,600 |
| Aug 9, 2021 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 965,700 |
| Aug 2, 2021 | $32.92 | $34.00 | $32.92 | $34.00 | +3.28% | 217,000 |
| Jul 26, 2021 | $32.98 | $34.02 | $32.50 | $32.92 | +3.07% | 89,400 |
| Jul 19, 2021 | $30.05 | $32.01 | $29.75 | $31.94 | +6.29% | 873,100 |
| Jul 12, 2021 | $31.00 | $31.40 | $30.05 | $30.05 | -4.21% | 354,900 |
| Jul 6, 2021 | $31.37 | $31.37 | $31.37 | $31.37 | 0.00% | 0 |
| Jun 28, 2021 | $31.37 | $31.37 | $31.37 | $31.37 | 0.00% | 45,700 |
| Jun 21, 2021 | $28.45 | $31.37 | $28.45 | $31.37 | +10.26% | 220,500 |
| Jun 14, 2021 | $33.20 | $33.20 | $28.45 | $28.45 | -14.31% | 83,400 |
| Jun 7, 2021 | $33.74 | $33.74 | $32.90 | $33.20 | -1.60% | 41,400 |
| Jun 1, 2021 | $31.42 | $33.74 | $31.42 | $33.74 | +7.38% | 910,000 |
| May 24, 2021 | $31.15 | $32.47 | $30.55 | $31.42 | +0.87% | 195,200 |
| May 17, 2021 | $32.26 | $33.33 | $31.15 | $31.15 | -3.44% | 809,600 |
| May 10, 2021 | $33.70 | $33.70 | $32.26 | $32.26 | -1.62% | 144,100 |
| May 3, 2021 | $30.32 | $32.79 | $30.32 | $32.79 | +8.15% | 865,100 |
| Apr 26, 2021 | $29.34 | $30.93 | $29.34 | $30.32 | +3.34% | 1,560,100 |
| Apr 19, 2021 | $29.56 | $29.92 | $29.21 | $29.34 | -1.54% | 44,200 |
| Apr 12, 2021 | $29.00 | $29.80 | $29.00 | $29.80 | +2.76% | 70,200 |
| Apr 5, 2021 | $29.11 | $29.60 | $29.00 | $29.00 | -0.38% | 933,600 |
| Mar 29, 2021 | $28.02 | $29.11 | $28.02 | $29.11 | +4.71% | 461,000 |
| Mar 22, 2021 | $27.34 | $28.02 | $25.40 | $27.80 | +1.20% | 1,263,500 |
| Mar 15, 2021 | $27.11 | $27.83 | $26.75 | $27.47 | +4.45% | 917,700 |
| Mar 8, 2021 | $24.59 | $26.30 | $24.59 | $26.30 | +9.40% | 722,900 |
| Mar 1, 2021 | $24.34 | $24.61 | $23.60 | $24.04 | -1.23% | 663,000 |
| Feb 22, 2021 | $22.69 | $24.34 | $22.69 | $24.34 | +7.27% | 964,100 |
| Feb 16, 2021 | $22.69 | $22.69 | $22.69 | $22.69 | 0.00% | 250,700 |
| Feb 8, 2021 | $22.33 | $23.30 | $22.33 | $22.69 | +1.61% | 561,300 |
| Feb 1, 2021 | $21.85 | $23.42 | $21.76 | $22.33 | +2.76% | 90,900 |
| Jan 25, 2021 | $21.14 | $22.73 | $21.14 | $21.73 | -6.94% | 731,200 |
| Jan 19, 2021 | $23.14 | $23.35 | $23.09 | $23.35 | -1.81% | 635,400 |
| Jan 11, 2021 | $24.49 | $24.59 | $23.70 | $23.78 | -6.71% | 625,700 |
| Jan 4, 2021 | $24.10 | $25.49 | $24.10 | $25.49 | +14.30% | 1,428,800 |
| Dec 28, 2020 | $22.30 | $22.30 | $22.30 | $22.30 | 0.00% | 297,500 |
| Dec 21, 2020 | $22.52 | $23.21 | $22.30 | $22.30 | -5.63% | 275,000 |
| Dec 14, 2020 | $21.08 | $23.63 | $20.93 | $23.63 | +12.68% | 1,315,600 |
| Dec 7, 2020 | $21.14 | $21.15 | $20.60 | $20.97 | -0.80% | 354,300 |
| Nov 30, 2020 | $18.35 | $21.14 | $18.35 | $21.14 | +15.20% | 834,500 |
| Nov 23, 2020 | $16.39 | $18.35 | $16.39 | $18.35 | +11.96% | 100 |
| Nov 16, 2020 | $14.54 | $16.39 | $14.54 | $16.39 | +12.72% | 488,100 |
| Nov 9, 2020 | $14.54 | $14.54 | $14.54 | $14.54 | 0.00% | 704,300 |
| Nov 2, 2020 | $14.54 | $14.54 | $14.54 | $14.54 | 0.00% | 50,000 |
| Oct 26, 2020 | $14.54 | $14.54 | $14.54 | $14.54 | -0.48% | 650,100 |
| Oct 19, 2020 | $14.32 | $14.74 | $14.19 | $14.61 | +1.95% | 1,054,700 |
| Oct 12, 2020 | $14.43 | $14.43 | $13.79 | $14.33 | -0.69% | 183,100 |
| Oct 5, 2020 | $14.00 | $14.48 | $13.90 | $14.43 | +4.34% | 627,800 |
| Sep 28, 2020 | $13.27 | $13.83 | $13.23 | $13.83 | +12.44% | 811,100 |
| Sep 21, 2020 | $12.80 | $12.80 | $12.30 | $12.30 | -11.45% | 746,400 |
| Sep 14, 2020 | $12.42 | $13.89 | $12.42 | $13.89 | +11.84% | 703,600 |
| Sep 8, 2020 | $12.42 | $12.42 | $12.42 | $12.42 | -2.28% | 100 |
| Aug 31, 2020 | $12.94 | $12.94 | $12.71 | $12.71 | +0.39% | 349,500 |
| Aug 24, 2020 | $11.81 | $12.66 | $11.81 | $12.66 | +5.06% | 520,400 |
| Aug 17, 2020 | $12.27 | $12.27 | $11.72 | $12.05 | -1.79% | 51,400 |
| Aug 10, 2020 | $12.21 | $12.53 | $12.21 | $12.27 | +2.59% | 735,900 |
| Aug 3, 2020 | $11.25 | $12.16 | $11.25 | $11.96 | +8.93% | 416,700 |
| Jul 27, 2020 | $11.43 | $11.43 | $10.98 | $10.98 | -3.94% | 330,200 |
| Jul 20, 2020 | $11.79 | $11.79 | $11.43 | $11.43 | -3.05% | 202,000 |
| Jul 13, 2020 | $11.35 | $11.79 | $11.35 | $11.79 | +3.88% | 100,200 |
| Jul 6, 2020 | $11.26 | $11.35 | $11.16 | $11.35 | +3.37% | 35,700 |
| Jun 29, 2020 | $10.48 | $10.98 | $10.48 | $10.98 | +4.77% | 1,065,500 |
| Jun 22, 2020 | $10.48 | $10.48 | $10.48 | $10.48 | 0.00% | 1,038,100 |
| Jun 15, 2020 | $10.85 | $10.85 | $10.29 | $10.48 | +1.55% | 1,080,800 |
| Jun 8, 2020 | $11.78 | $11.78 | $10.31 | $10.32 | -12.62% | 1,187,200 |
| Jun 1, 2020 | $10.04 | $11.84 | $10.04 | $11.81 | +24.32% | 683,700 |
| May 26, 2020 | $9.72 | $10.06 | $9.50 | $9.50 | +9.83% | 549,800 |
| May 18, 2020 | $9.00 | $9.61 | $8.65 | $8.65 | +2.73% | 487,300 |
| May 11, 2020 | $9.39 | $9.39 | $7.67 | $8.42 | -20.27% | 7,062,900 |
| May 4, 2020 | $10.44 | $10.56 | $10.43 | $10.56 | -1.12% | 958,400 |
| Apr 27, 2020 | $9.66 | $10.68 | $9.66 | $10.68 | +10.56% | 686,600 |
| Apr 20, 2020 | $9.29 | $9.66 | $9.06 | $9.66 | +3.98% | 255,600 |
| Apr 13, 2020 | $10.38 | $10.46 | $9.29 | $9.29 | +9.81% | 125,500 |
| Apr 6, 2020 | $8.46 | $10.38 | $8.46 | $8.46 | 0.00% | 5,200 |
| Mar 30, 2020 | $9.25 | $9.25 | $8.31 | $8.46 | -8.54% | 379,000 |
| Mar 23, 2020 | $7.74 | $9.55 | $7.74 | $9.25 | +10.65% | 186,600 |
| Mar 16, 2020 | $8.87 | $8.87 | $6.84 | $8.36 | -5.75% | 1,331,600 |
| Mar 9, 2020 | $13.78 | $13.78 | $8.85 | $8.87 | -35.63% | 269,700 |
| Mar 2, 2020 | $14.34 | $14.56 | $13.78 | $13.78 | -5.62% | 1,415,600 |
| Feb 24, 2020 | $16.31 | $16.31 | $14.27 | $14.60 | -10.48% | 1,539,300 |
| Feb 18, 2020 | $15.53 | $16.57 | $15.53 | $16.31 | +5.02% | 227,300 |
| Feb 10, 2020 | $15.53 | $15.53 | $15.53 | $15.53 | 0.00% | 433,700 |
| Feb 3, 2020 | $14.97 | $15.53 | $14.97 | $15.53 | +3.74% | 524,400 |
| Jan 27, 2020 | $14.97 | $14.97 | $14.97 | $14.97 | -6.61% | 200,000 |
| Jan 21, 2020 | $16.03 | $16.03 | $16.03 | $16.03 | -3.26% | 134,300 |
| Jan 13, 2020 | $16.53 | $16.57 | $16.53 | $16.57 | +0.24% | 54,500 |
| Jan 6, 2020 | $17.71 | $17.71 | $16.53 | $16.53 | -6.66% | 66,700 |
| Dec 30, 2019 | $17.71 | $17.71 | $17.71 | $17.71 | 0.00% | 0 |
| Dec 23, 2019 | $17.88 | $17.88 | $17.71 | $17.71 | -0.95% | 95,100 |
| Dec 16, 2019 | $17.43 | $18.35 | $17.43 | $17.88 | +2.58% | 3,900 |
| Dec 9, 2019 | $17.43 | $17.43 | $17.43 | $17.43 | 0.00% | 0 |
| Dec 2, 2019 | $17.43 | $17.43 | $17.43 | $17.43 | 0.00% | 100 |
| Nov 25, 2019 | $16.85 | $17.43 | $16.85 | $17.43 | +3.44% | 48,000 |
| Nov 18, 2019 | $16.26 | $16.89 | $16.18 | $16.85 | +3.31% | 1,253,700 |
| Nov 11, 2019 | $17.04 | $17.62 | $15.80 | $16.31 | +10.28% | 1,023,800 |
| Nov 4, 2019 | $14.79 | $14.79 | $14.79 | $14.79 | 0.00% | 552,300 |
| Oct 28, 2019 | $15.88 | $15.88 | $14.79 | $14.79 | -4.76% | 793,200 |
| Oct 21, 2019 | $15.15 | $15.53 | $14.43 | $15.53 | +12.13% | 630,500 |
| Oct 14, 2019 | $13.85 | $13.85 | $13.85 | $13.85 | +6.05% | 250,200 |
| Oct 7, 2019 | $12.98 | $13.06 | $12.98 | $13.06 | +0.62% | 581,000 |
| Sep 30, 2019 | $14.35 | $14.35 | $12.98 | $12.98 | -9.55% | 1,240,300 |
| Sep 23, 2019 | $15.31 | $15.31 | $14.08 | $14.35 | -6.27% | 929,300 |
| Sep 16, 2019 | $17.20 | $17.20 | $15.10 | $15.31 | -10.99% | 930,900 |
| Sep 9, 2019 | $13.88 | $17.86 | $13.88 | $17.20 | +23.92% | 836,400 |
| Sep 3, 2019 | $13.88 | $13.88 | $13.88 | $13.88 | 0.00% | 0 |
| Aug 26, 2019 | $13.68 | $13.88 | $13.68 | $13.88 | -0.93% | 1,350,100 |
| Aug 19, 2019 | $13.19 | $14.01 | $13.19 | $14.01 | +6.22% | 953,200 |
| Aug 12, 2019 | $13.40 | $13.40 | $13.19 | $13.19 | -9.47% | 6,400 |
| Aug 5, 2019 | $16.62 | $16.62 | $14.57 | $14.57 | -12.33% | 4,400 |
| Jul 29, 2019 | $16.62 | $16.62 | $16.62 | $16.62 | 0.00% | 722,200 |
| Jul 22, 2019 | $16.62 | $16.62 | $16.62 | $16.62 | 0.00% | 375,000 |
| Jul 15, 2019 | $17.00 | $17.00 | $16.62 | $16.62 | -2.24% | 180,600 |
| Jul 8, 2019 | $17.00 | $17.00 | $17.00 | $17.00 | +0.12% | 90,200 |
| Jul 1, 2019 | $16.98 | $16.98 | $16.98 | $16.98 | 0.00% | 100,000 |
| Jun 24, 2019 | $17.00 | $17.00 | $16.98 | $16.98 | -0.64% | 16,800 |
| Jun 17, 2019 | $16.40 | $17.39 | $16.20 | $17.09 | +4.21% | 400,500 |
| Jun 10, 2019 | $15.48 | $16.40 | $15.48 | $16.40 | +5.94% | 115,900 |
| Jun 3, 2019 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 1,273,800 |
| May 28, 2019 | $16.29 | $16.29 | $15.48 | $15.48 | -4.97% | 100 |
| May 20, 2019 | $17.33 | $17.33 | $16.29 | $16.29 | -6.00% | 421,100 |
| May 13, 2019 | $18.98 | $18.98 | $17.05 | $17.33 | -8.69% | 367,500 |
| May 6, 2019 | $20.27 | $20.88 | $18.98 | $18.98 | -10.05% | 733,500 |
| Apr 29, 2019 | $21.68 | $21.68 | $21.10 | $21.10 | -2.68% | 482,900 |
| Apr 22, 2019 | $23.63 | $23.63 | $21.68 | $21.68 | -8.25% | 1,646,100 |
| Apr 15, 2019 | $22.15 | $23.63 | $22.15 | $23.63 | +6.68% | 150,000 |
| Apr 8, 2019 | $21.05 | $22.15 | $21.05 | $22.15 | +5.23% | 450,200 |
| Apr 1, 2019 | $22.18 | $22.18 | $21.05 | $21.05 | -5.09% | 480,500 |
| Mar 25, 2019 | $22.18 | $22.18 | $22.18 | $22.18 | 0.00% | 137,100 |
| Mar 18, 2019 | $21.73 | $22.18 | $21.59 | $22.18 | +2.07% | 300,300 |
| Mar 11, 2019 | $22.13 | $22.13 | $21.73 | $21.73 | -1.81% | 288,800 |
| Mar 4, 2019 | $22.97 | $22.97 | $21.96 | $22.13 | -3.66% | 282,900 |
| Feb 25, 2019 | $22.97 | $22.97 | $22.97 | $22.97 | 0.00% | 31,400 |
| Feb 19, 2019 | $22.65 | $23.08 | $22.65 | $22.97 | +1.41% | 471,800 |
| Feb 11, 2019 | $21.45 | $22.65 | $21.45 | $22.65 | +5.59% | 151,200 |
| Feb 4, 2019 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | 75,000 |
| Jan 28, 2019 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | 150,200 |
| Jan 22, 2019 | $21.55 | $21.55 | $21.45 | $21.45 | -0.46% | 88,800 |
| Jan 14, 2019 | $21.55 | $21.55 | $21.55 | $21.55 | 0.00% | 119,700 |
| Jan 7, 2019 | $21.75 | $21.75 | $21.55 | $21.55 | -0.92% | 175,100 |
| Dec 31, 2018 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 31,200 |
| Dec 24, 2018 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 40,100 |
| Dec 17, 2018 | $21.67 | $21.75 | $21.55 | $21.75 | -0.78% | 386,200 |
| Dec 10, 2018 | $22.02 | $22.02 | $21.92 | $21.92 | -0.45% | 163,000 |
| Dec 3, 2018 | $22.66 | $22.66 | $22.02 | $22.02 | -2.82% | 493,100 |
| Nov 26, 2018 | $23.04 | $23.05 | $22.13 | $22.66 | -5.78% | 1,368,800 |
| Nov 19, 2018 | $24.05 | $24.05 | $24.05 | $24.05 | 0.00% | 0 |
| Nov 12, 2018 | $25.05 | $25.05 | $24.05 | $24.05 | -3.99% | 61,600 |
| Nov 5, 2018 | $24.75 | $25.50 | $24.75 | $25.05 | +1.21% | 174,200 |
| Oct 29, 2018 | $24.75 | $24.75 | $24.75 | $24.75 | -6.00% | 368,700 |
| Oct 22, 2018 | $28.20 | $28.20 | $25.85 | $26.33 | -6.63% | 325,100 |
| Oct 15, 2018 | $28.20 | $28.20 | $28.20 | $28.20 | 0.00% | 617,200 |
| Oct 8, 2018 | $30.55 | $30.55 | $28.20 | $28.20 | -7.69% | 350,000 |
| Oct 1, 2018 | $31.61 | $31.61 | $30.55 | $30.55 | -3.35% | 241,200 |
| Sep 24, 2018 | $31.50 | $32.46 | $31.50 | $31.61 | +0.35% | 550,000 |
| Sep 17, 2018 | $28.90 | $31.50 | $28.90 | $31.50 | +9.00% | 111,800 |
| Sep 10, 2018 | $31.20 | $31.20 | $28.90 | $28.90 | -7.37% | 183,000 |
| Sep 4, 2018 | $31.20 | $31.20 | $31.20 | $31.20 | 0.00% | 11,000 |
| Aug 27, 2018 | $30.15 | $31.20 | $30.15 | $31.20 | +3.48% | 200 |
| Aug 20, 2018 | $29.75 | $30.35 | $29.20 | $30.15 | +3.97% | 703,200 |
| Aug 13, 2018 | $31.27 | $31.27 | $28.10 | $29.00 | -7.26% | 28,300 |
| Aug 6, 2018 | $31.27 | $31.27 | $31.27 | $31.27 | 0.00% | 0 |
| Jul 30, 2018 | $31.27 | $31.27 | $31.27 | $31.27 | 0.00% | 100,000 |
| Jul 23, 2018 | $31.05 | $32.10 | $31.05 | $31.27 | +0.71% | 352,800 |
| Jul 16, 2018 | $28.85 | $31.05 | $28.85 | $31.05 | +7.63% | 100 |
| Jul 9, 2018 | $29.05 | $30.17 | $28.85 | $28.85 | -0.69% | 230,700 |
| Jul 2, 2018 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 72,900 |
| Jun 25, 2018 | $33.50 | $33.50 | $29.00 | $29.05 | -13.28% | 623,000 |
| Jun 18, 2018 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 190,000 |
| Jun 11, 2018 | $33.60 | $33.72 | $33.50 | $33.50 | -0.30% | 205,300 |
| Jun 4, 2018 | $32.27 | $34.84 | $32.27 | $33.60 | +4.12% | 457,000 |
| May 29, 2018 | $31.85 | $32.50 | $31.55 | $32.27 | -2.63% | 1,131,600 |
| May 21, 2018 | $34.85 | $35.00 | $33.14 | $33.14 | -5.72% | 802,400 |
| May 14, 2018 | $36.52 | $36.52 | $35.15 | $35.15 | +1.71% | 985,300 |
| May 7, 2018 | $35.00 | $35.00 | $34.55 | $34.56 | -1.26% | 72,700 |
| Apr 30, 2018 | $34.36 | $35.00 | $32.95 | $35.00 | +4.07% | 412,900 |
| Apr 23, 2018 | $34.60 | $35.25 | $33.63 | $33.63 | -2.80% | 327,800 |
| Apr 16, 2018 | $32.77 | $34.60 | $32.77 | $34.60 | +7.39% | 87,500 |
| Apr 9, 2018 | $29.95 | $32.40 | $29.95 | $32.22 | +7.58% | 75,300 |
| Apr 2, 2018 | $29.90 | $31.31 | $29.90 | $29.95 | +0.17% | 767,600 |
| Mar 26, 2018 | $31.30 | $31.30 | $29.90 | $29.90 | -5.38% | 46,000 |
| Mar 19, 2018 | $32.10 | $32.88 | $31.60 | $31.60 | -1.56% | 257,200 |
| Mar 12, 2018 | $32.49 | $33.30 | $32.10 | $32.10 | -1.20% | 728,300 |
| Mar 5, 2018 | $32.83 | $33.35 | $32.49 | $32.49 | -2.29% | 535,700 |
| Feb 26, 2018 | $35.43 | $35.43 | $33.25 | $33.25 | -5.41% | 891,500 |
| Feb 20, 2018 | $35.37 | $35.38 | $35.15 | $35.15 | -1.95% | 800,300 |
| Feb 12, 2018 | $33.13 | $36.85 | $33.13 | $35.85 | +10.75% | 1,436,600 |
| Feb 5, 2018 | $34.40 | $34.40 | $30.92 | $32.37 | -5.13% | 172,700 |
| Jan 29, 2018 | $37.20 | $37.20 | $34.12 | $34.12 | -8.28% | 1,470,200 |
| Jan 22, 2018 | $37.20 | $37.20 | $37.20 | $37.20 | +2.23% | 490,600 |
| Jan 16, 2018 | $37.25 | $37.25 | $36.38 | $36.39 | -0.25% | 550,100 |
| Jan 8, 2018 | $35.20 | $36.48 | $35.20 | $36.48 | +6.64% | 80,200 |
| Jan 2, 2018 | $32.60 | $34.80 | $32.60 | $34.21 | +4.94% | 7,900 |
| Dec 26, 2017 | $32.60 | $32.60 | $32.60 | $32.60 | 0.00% | 0 |
| Dec 18, 2017 | $31.10 | $32.60 | $31.10 | $32.60 | +4.82% | 1,300,000 |
| Dec 11, 2017 | $31.10 | $31.10 | $31.10 | $31.10 | 0.00% | 800,800 |
| Dec 4, 2017 | $30.73 | $31.10 | $30.73 | $31.10 | +1.20% | 180,000 |
| Nov 27, 2017 | $29.23 | $30.73 | $29.23 | $30.73 | +5.13% | 144,800 |
| Nov 20, 2017 | $28.03 | $29.23 | $28.03 | $29.23 | +5.49% | 1,540,700 |
| Nov 13, 2017 | $28.75 | $28.75 | $27.69 | $27.71 | -3.62% | 1,404,600 |
| Nov 6, 2017 | $29.76 | $29.85 | $28.75 | $28.75 | -2.24% | 36,900 |
| Oct 30, 2017 | $29.25 | $29.57 | $29.25 | $29.41 | +1.13% | 741,200 |
| Oct 23, 2017 | $30.00 | $30.22 | $29.07 | $29.08 | -0.58% | 1,155,500 |
| Oct 16, 2017 | $26.71 | $29.25 | $26.71 | $29.25 | +9.51% | 117,000 |
| Oct 9, 2017 | $26.71 | $26.71 | $26.71 | $26.71 | 0.00% | 13,500 |
| Oct 2, 2017 | $25.27 | $26.86 | $25.27 | $26.71 | +5.70% | 436,600 |
| Sep 25, 2017 | $25.20 | $25.38 | $24.97 | $25.27 | -2.39% | 2,398,300 |
| Sep 18, 2017 | $26.52 | $26.52 | $25.66 | $25.89 | -2.38% | 1,116,900 |
| Sep 11, 2017 | $26.52 | $26.52 | $26.52 | $26.52 | 0.00% | 0 |
| Sep 5, 2017 | $26.52 | $26.52 | $26.52 | $26.52 | -0.60% | 200 |
| Aug 28, 2017 | $25.93 | $26.68 | $25.93 | $26.68 | +2.89% | 391,400 |
| Aug 21, 2017 | $25.59 | $25.93 | $25.59 | $25.93 | +1.33% | 120,000 |
| Aug 14, 2017 | $26.84 | $26.84 | $25.59 | $25.59 | -4.66% | 229,100 |
| Aug 7, 2017 | $26.86 | $26.86 | $26.84 | $26.84 | +3.07% | 370,700 |
| Jul 31, 2017 | $25.42 | $26.04 | $25.42 | $26.04 | +2.44% | 200 |
| Jul 24, 2017 | $25.40 | $25.71 | $25.37 | $25.42 | -0.12% | 501,200 |
| Jul 17, 2017 | $25.43 | $25.45 | $25.43 | $25.45 | +3.88% | 104,800 |
| Jul 10, 2017 | $22.87 | $24.62 | $22.87 | $24.50 | +7.13% | 473,800 |
| Jul 3, 2017 | $22.87 | $22.87 | $22.87 | $22.87 | 0.00% | 435,000 |
| Jun 26, 2017 | $20.32 | $22.87 | $20.32 | $22.87 | +12.55% | 207,000 |
| Jun 19, 2017 | $20.32 | $20.32 | $20.32 | $20.32 | -3.51% | 396,400 |
| Jun 12, 2017 | $21.12 | $21.54 | $21.06 | $21.06 | +2.58% | 80,200 |
| Jun 5, 2017 | $21.26 | $21.26 | $20.53 | $20.53 | -3.43% | 420,100 |
| May 30, 2017 | $21.92 | $21.92 | $21.26 | $21.26 | -3.01% | 1,870,000 |
| May 22, 2017 | $22.53 | $22.87 | $21.92 | $21.92 | -1.66% | 728,500 |
| May 15, 2017 | $22.29 | $22.66 | $22.29 | $22.29 | +0.41% | 375,534 |
| May 8, 2017 | $23.58 | $23.58 | $22.20 | $22.20 | -5.85% | 837,166 |
| May 1, 2017 | $23.22 | $23.58 | $22.74 | $23.58 | +1.55% | 729,333 |
| Apr 24, 2017 | $22.86 | $24.21 | $22.86 | $23.22 | +1.57% | 432,600 |
| Apr 17, 2017 | $21.81 | $23.01 | $21.81 | $22.86 | +2.14% | 1,457,868 |
| Apr 10, 2017 | $24.36 | $24.36 | $22.38 | $22.38 | -8.13% | 166,733 |
| Apr 3, 2017 | $25.20 | $25.20 | $24.36 | $24.36 | -3.33% | 265,266 |
| Mar 27, 2017 | $24.66 | $25.29 | $24.57 | $25.20 | +0.96% | 1,540,867 |
| Mar 20, 2017 | $27.30 | $27.30 | $24.96 | $24.96 | -8.57% | 1,258,299 |
| Mar 13, 2017 | $26.28 | $27.72 | $26.28 | $27.30 | +9.77% | 862,132 |
| Mar 6, 2017 | $26.13 | $26.16 | $24.87 | $24.87 | -6.96% | 648,333 |
| Feb 27, 2017 | $25.95 | $27.93 | $25.95 | $26.73 | +3.01% | 175,500 |
| Feb 21, 2017 | $27.15 | $27.24 | $25.95 | $25.95 | -4.42% | 1,379,333 |
| Feb 13, 2017 | $27.81 | $27.81 | $27.15 | $27.15 | +3.55% | 90,000 |
| Feb 6, 2017 | $23.34 | $26.22 | $23.22 | $26.22 | +12.34% | 1,032,166 |
| Jan 30, 2017 | $24.12 | $24.33 | $23.34 | $23.34 | -4.07% | 283,667 |
| Jan 23, 2017 | $24.15 | $25.02 | $24.15 | $24.33 | +0.75% | 64,600 |
| Jan 17, 2017 | $24.15 | $24.15 | $24.15 | $24.15 | +6.76% | 243,000 |
| Jan 9, 2017 | $22.62 | $22.62 | $22.62 | $22.62 | 0.00% | 204,733 |
| Jan 3, 2017 | $21.78 | $22.62 | $21.78 | $22.62 | +3.86% | 67 |
| Dec 27, 2016 | $22.35 | $22.50 | $21.78 | $21.78 | -2.55% | 153,433 |
| Dec 19, 2016 | $23.43 | $23.43 | $22.35 | $22.35 | -4.61% | 2,000 |
| Dec 12, 2016 | $25.89 | $25.89 | $23.16 | $23.43 | -9.50% | 208,534 |
| Dec 5, 2016 | $24.42 | $25.89 | $24.42 | $25.89 | +11.64% | 1,587,833 |
| Nov 28, 2016 | $22.59 | $23.19 | $22.59 | $23.19 | +3.34% | 302,500 |
| Nov 21, 2016 | $21.45 | $22.68 | $21.45 | $22.44 | +4.62% | 356,467 |
| Nov 14, 2016 | $21.42 | $21.45 | $21.42 | $21.45 | +0.14% | 300,000 |
| Nov 7, 2016 | $19.77 | $21.42 | $19.08 | $21.42 | – | 803,367 |
Seasonality
AMSYF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 6.4% | -4.8% | 0.3% | -0.2% | -2.6% | 3.0% | 0.7% | -1.3% | 1.7% | 8.5% | 6.6% |
| Months up | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 25.8% | 21.6% | -26.7% | 15.1% | 17.2% | -2.6% | 4.4% | 0.2% | 4.3% | -7.6% | ||
| 2025 | 0.0% | 13.7% | 6.0% | -11.8% | 16.0% | 0.0% | 2.0% | 4.9% | 2.6% | 13.1% | 13.5% | 0.0% |
| 2024 | -4.8% | -2.6% | 3.6% | -2.6% | 0.9% | -13.7% | -3.0% | -4.4% | 5.1% | 0.0% | 12.0% | 1.3% |
| 2023 | 12.8% | 3.6% | -1.6% | -8.4% | -2.7% | 0.0% | 0.0% | 0.6% | 0.0% | -15.5% | 13.8% | 15.2% |
| 2022 | -7.0% | 6.9% | 9.8% | -13.8% | 12.9% | -26.6% | 2.6% | -1.7% | -18.7% | 10.2% | 17.4% | 1.4% |
| 2021 | -2.6% | 12.0% | 19.6% | 4.2% | 3.6% | 0.8% | 4.9% | 1.5% | -8.0% | 10.3% | -21.0% | 16.0% |
| 2020 | -15.5% | -2.5% | -36.6% | 15.5% | -11.0% | 12.5% | 2.7% | 17.9% | 2.2% | 9.9% | 26.2% | 21.5% |
| 2019 | -1.4% | 7.1% | -3.4% | -2.3% | -27.8% | 9.7% | -2.1% | -16.5% | 3.4% | 3.1% | 17.9% | 1.6% |
| 2018 | 12.3% | -5.8% | -13.3% | 14.9% | -5.8% | -10.0% | 7.6% | -0.2% | 1.3% | -21.7% | -8.4% | -4.0% |
| 2017 | 10.7% | 10.3% | -5.3% | -7.9% | -5.6% | 4.3% | 11.1% | 5.0% | -5.3% | 15.7% | 5.1% | 6.1% |