Amphenol Corp (APH) stock
APHNYSEElectronic ConnectorsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 24/3040% below fair value
$79.30−2.78 (-3.39%)
Close on Oct 30, 2026Market cap $97.78BP/E 34.6Yield 0.47%
Price history
Amphenol share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.30
-3.39% on the day
52-week range
$59.01 – $89.93
-11.8% from the high
Change over 52 weeks
+14.0%
From $69.56 on Oct 30, 2025
Average volume
12.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $74.49 | $83.87 | $73.91 | $79.30 | +7.03% | 81,827,240 |
| Oct 19, 2026 | $81.72 | $82.04 | $71.44 | $74.09 | -6.63% | 60,075,488 |
| Oct 12, 2026 | $86.93 | $87.08 | $78.37 | $79.35 | -9.04% | 55,417,670 |
| Oct 5, 2026 | $86.75 | $89.93 | $83.96 | $87.24 | +0.32% | 49,463,414 |
| Sep 28, 2026 | $84.16 | $88.02 | $82.52 | $86.96 | +3.41% | 63,056,840 |
| Sep 21, 2026 | $79.26 | $85.01 | $78.88 | $84.09 | +8.43% | 59,771,520 |
| Sep 14, 2026 | $81.20 | $81.60 | $76.74 | $77.55 | -7.59% | 68,105,858 |
| Sep 8, 2026 | $83.56 | $84.48 | $79.23 | $83.92 | +1.38% | 43,787,570 |
| Aug 31, 2026 | $78.21 | $83.84 | $77.71 | $82.78 | +4.96% | 61,190,472 |
| Aug 24, 2026 | $77.50 | $81.65 | $75.75 | $78.87 | +0.46% | 51,946,112 |
| Aug 17, 2026 | $83.98 | $86.03 | $76.41 | $78.51 | -6.04% | 63,163,110 |
| Aug 10, 2026 | $85.72 | $86.41 | $82.63 | $83.56 | -1.22% | 46,871,748 |
| Aug 3, 2026 | $78.87 | $88.17 | $77.68 | $84.59 | +5.28% | 65,805,424 |
| Jul 27, 2026 | $77.75 | $83.62 | $69.84 | $80.35 | +5.26% | 95,835,684 |
| Jul 20, 2026 | $76.00 | $80.02 | $75.11 | $76.34 | +0.97% | 58,443,110 |
| Jul 13, 2026 | $79.17 | $80.34 | $73.02 | $75.60 | -4.94% | 60,601,154 |
| Jul 6, 2026 | $84.00 | $84.69 | $76.58 | $79.53 | -3.36% | 62,843,576 |
| Jun 29, 2026 | $82.13 | $89.26 | $79.87 | $82.30 | +0.53% | 73,862,862 |
| Jun 22, 2026 | $83.18 | $84.38 | $78.11 | $81.86 | -0.15% | 95,215,182 |
| Jun 15, 2026 | $78.28 | $83.18 | $77.41 | $81.98 | +6.61% | 77,583,486 |
| Jun 8, 2026 | $72.01 | $79.90 | $70.93 | $76.90 | +10.80% | 112,621,570 |
| Jun 1, 2026 | $73.47 | $75.96 | $69.10 | $69.41 | -6.69% | 83,055,002 |
| May 26, 2026 | $68.44 | $75.81 | $68.10 | $74.38 | +12.65% | 108,325,140 |
| May 18, 2026 | $62.71 | $66.30 | $59.01 | $66.03 | +5.65% | 113,074,708 |
| May 11, 2026 | $63.99 | $64.99 | $60.72 | $62.50 | -2.37% | 146,455,700 |
| May 4, 2026 | $71.73 | $72.06 | $63.82 | $64.02 | -10.03% | 113,242,018 |
| Apr 27, 2026 | $74.63 | $77.46 | $71.13 | $71.15 | -4.95% | 91,263,594 |
| Apr 20, 2026 | $76.50 | $77.73 | $72.71 | $74.86 | -0.89% | 68,469,450 |
| Apr 13, 2026 | $70.00 | $76.21 | $69.96 | $75.53 | +7.33% | 73,116,044 |
| Apr 6, 2026 | $64.00 | $71.85 | $62.34 | $70.38 | +9.96% | 65,337,164 |
| Mar 30, 2026 | $62.70 | $64.87 | $59.12 | $64.00 | +3.54% | 62,389,898 |
| Mar 23, 2026 | $64.56 | $66.70 | $60.67 | $61.81 | -2.46% | 93,238,374 |
| Mar 16, 2026 | $68.50 | $72.13 | $62.34 | $63.37 | -5.36% | 115,476,414 |
| Mar 9, 2026 | $64.79 | $69.68 | $64.27 | $66.96 | +1.55% | 77,449,272 |
| Mar 2, 2026 | $70.75 | $71.07 | $63.80 | $65.94 | -9.72% | 126,864,356 |
| Feb 23, 2026 | $75.06 | $77.03 | $71.77 | $73.03 | -3.30% | 74,615,244 |
| Feb 17, 2026 | $72.38 | $76.82 | $71.52 | $75.52 | +2.94% | 54,056,390 |
| Feb 9, 2026 | $68.59 | $74.44 | $68.31 | $73.36 | +7.70% | 99,302,246 |
| Feb 2, 2026 | $72.00 | $74.62 | $63.11 | $68.12 | -5.45% | 145,395,814 |
| Jan 26, 2026 | $75.33 | $83.52 | $70.00 | $72.04 | -4.58% | 191,860,260 |
| Jan 20, 2026 | $75.30 | $78.77 | $73.95 | $75.50 | -2.20% | 68,934,432 |
| Jan 12, 2026 | $70.83 | $78.14 | $70.75 | $77.20 | +10.15% | 94,594,584 |
| Jan 5, 2026 | $70.53 | $71.65 | $65.31 | $70.08 | +0.32% | 86,984,408 |
| Dec 29, 2025 | $68.10 | $69.97 | $67.52 | $69.86 | +1.66% | 36,821,408 |
| Dec 22, 2025 | $68.50 | $69.16 | $66.64 | $68.72 | +1.58% | 29,972,944 |
| Dec 15, 2025 | $65.08 | $68.42 | $62.69 | $67.65 | +4.68% | 107,076,358 |
| Dec 8, 2025 | $70.00 | $71.14 | $64.14 | $64.62 | -7.26% | 73,496,246 |
| Dec 1, 2025 | $69.82 | $71.74 | $68.51 | $69.68 | -1.09% | 83,617,878 |
| Nov 24, 2025 | $66.34 | $70.48 | $66.27 | $70.45 | +7.07% | 60,619,506 |
| Nov 17, 2025 | $66.30 | $70.35 | $63.60 | $65.80 | -1.60% | 83,206,108 |
| Nov 10, 2025 | $70.63 | $72.19 | $65.08 | $66.87 | -3.85% | 82,388,362 |
| Nov 3, 2025 | $70.16 | $71.25 | $67.26 | $69.55 | -0.18% | 89,499,030 |
| Oct 27, 2025 | $67.85 | $70.86 | $67.34 | $69.67 | +4.12% | 75,000,386 |
| Oct 20, 2025 | $63.29 | $68.83 | $62.18 | $66.91 | +6.50% | 112,796,462 |
| Oct 13, 2025 | $61.75 | $64.06 | $60.02 | $62.83 | +3.25% | 69,984,314 |
| Oct 6, 2025 | $62.21 | $63.75 | $60.70 | $60.85 | -0.43% | 58,641,436 |
| Sep 29, 2025 | $61.91 | $62.91 | $60.14 | $61.11 | -0.31% | 70,353,242 |
| Sep 22, 2025 | $61.50 | $63.03 | $59.81 | $61.30 | -1.08% | 95,743,580 |
| Sep 15, 2025 | $59.25 | $62.19 | $58.67 | $61.97 | +4.43% | 107,414,602 |
| Sep 8, 2025 | $55.55 | $60.40 | $55.19 | $59.34 | +7.45% | 116,959,158 |
| Sep 2, 2025 | $53.45 | $56.85 | $52.73 | $55.23 | +1.46% | 68,737,562 |
| Aug 25, 2025 | $54.79 | $56.03 | $53.96 | $54.43 | -0.46% | 60,215,928 |
| Aug 18, 2025 | $55.00 | $56.01 | $52.36 | $54.68 | +0.14% | 75,389,798 |
| Aug 11, 2025 | $55.13 | $56.18 | $53.76 | $54.61 | -0.70% | 69,181,098 |
| Aug 4, 2025 | $54.28 | $55.30 | $53.21 | $54.99 | +5.44% | 73,574,562 |
| Jul 28, 2025 | $52.96 | $54.27 | $51.38 | $52.16 | -0.68% | 98,195,106 |
| Jul 21, 2025 | $51.52 | $54.43 | $47.60 | $52.51 | +1.63% | 133,422,986 |
| Jul 14, 2025 | $49.42 | $51.85 | $49.16 | $51.67 | +4.64% | 65,555,284 |
| Jul 7, 2025 | $49.68 | $50.00 | $48.32 | $49.38 | -0.70% | 75,109,846 |
| Jun 30, 2025 | $48.99 | $49.85 | $48.09 | $49.73 | +1.83% | 49,139,958 |
| Jun 23, 2025 | $46.73 | $49.04 | $46.49 | $48.84 | +4.10% | 123,785,428 |
| Jun 16, 2025 | $46.65 | $47.26 | $46.11 | $46.91 | +1.44% | 91,631,382 |
| Jun 9, 2025 | $46.78 | $47.42 | $45.53 | $46.25 | -0.93% | 73,906,440 |
| Jun 2, 2025 | $44.78 | $46.84 | $44.39 | $46.68 | +3.81% | 63,378,696 |
| May 26, 2025 | $83.87 | $86.00 | $43.38 | $44.97 | +5.12% | 90,092,573 |
| May 19, 2025 | $42.42 | $43.61 | $41.72 | $42.78 | -1.53% | 57,976,474 |
| May 12, 2025 | $41.69 | $43.48 | $41.44 | $43.44 | +7.42% | 74,698,792 |
| May 5, 2025 | $40.05 | $40.91 | $39.55 | $40.44 | +0.27% | 73,294,134 |
| Apr 28, 2025 | $38.04 | $40.50 | $37.16 | $40.33 | +6.34% | 68,181,084 |
| Apr 21, 2025 | $31.97 | $38.32 | $31.28 | $37.93 | +16.58% | 125,006,030 |
| Apr 14, 2025 | $33.51 | $33.60 | $31.88 | $32.53 | -0.52% | 49,309,608 |
| Apr 7, 2025 | $28.75 | $33.53 | $28.23 | $32.70 | +10.68% | 120,075,432 |
| Mar 31, 2025 | $32.74 | $34.05 | $28.56 | $29.55 | -11.26% | 94,655,504 |
| Mar 24, 2025 | $33.93 | $34.91 | $33.11 | $33.30 | -0.02% | 76,234,988 |
| Mar 17, 2025 | $31.30 | $34.03 | $31.30 | $33.30 | +5.71% | 104,691,796 |
| Mar 10, 2025 | $30.66 | $31.92 | $30.35 | $31.50 | +0.11% | 81,578,294 |
| Mar 3, 2025 | $33.33 | $33.39 | $30.01 | $31.47 | -5.51% | 87,503,138 |
| Feb 24, 2025 | $33.95 | $34.23 | $32.14 | $33.30 | -1.45% | 94,144,762 |
| Feb 18, 2025 | $34.70 | $35.28 | $33.39 | $33.79 | -1.89% | 52,861,980 |
| Feb 10, 2025 | $35.25 | $36.00 | $34.40 | $34.44 | -1.32% | 71,224,142 |
| Feb 3, 2025 | $34.52 | $35.57 | $34.27 | $34.90 | -1.38% | 67,710,836 |
| Jan 27, 2025 | $35.49 | $36.49 | $32.84 | $35.39 | -8.30% | 110,390,320 |
| Jan 21, 2025 | $35.35 | $39.70 | $35.10 | $38.60 | +11.19% | 82,819,958 |
| Jan 13, 2025 | $34.35 | $36.18 | $33.70 | $34.71 | -1.11% | 71,312,750 |
| Jan 6, 2025 | $35.56 | $36.19 | $34.89 | $35.10 | +0.14% | 43,978,002 |
| Dec 30, 2024 | $34.82 | $35.23 | $34.34 | $35.05 | -0.90% | 37,495,688 |
| Dec 23, 2024 | $35.40 | $35.90 | $35.06 | $35.37 | +0.23% | 23,173,848 |
| Dec 16, 2024 | $36.96 | $37.89 | $34.48 | $35.29 | -4.14% | 100,415,014 |
| Dec 9, 2024 | $37.11 | $37.39 | $36.19 | $36.82 | -0.78% | 57,661,024 |
| Dec 2, 2024 | $36.47 | $37.42 | $36.13 | $37.11 | +2.15% | 48,215,734 |
| Nov 25, 2024 | $37.36 | $37.46 | $36.11 | $36.33 | -2.21% | 47,601,726 |
| Nov 18, 2024 | $35.28 | $37.20 | $34.56 | $37.15 | +5.35% | 54,291,272 |
| Nov 11, 2024 | $37.10 | $37.35 | $35.12 | $35.26 | -4.53% | 62,892,402 |
| Nov 4, 2024 | $34.00 | $37.30 | $33.78 | $36.94 | +8.86% | 78,038,890 |
| Oct 28, 2024 | $35.16 | $35.17 | $33.42 | $33.93 | -2.23% | 66,560,176 |
| Oct 21, 2024 | $33.62 | $35.60 | $33.02 | $34.71 | +2.89% | 90,585,944 |
| Oct 14, 2024 | $33.06 | $34.24 | $32.59 | $33.73 | +2.90% | 90,651,868 |
| Oct 7, 2024 | $30.99 | $32.86 | $30.98 | $32.78 | +5.06% | 51,011,940 |
| Sep 30, 2024 | $32.38 | $32.65 | $30.96 | $31.20 | -4.03% | 72,416,826 |
| Sep 23, 2024 | $32.99 | $33.49 | $32.32 | $32.51 | -1.35% | 58,441,498 |
| Sep 16, 2024 | $31.78 | $33.00 | $31.38 | $32.96 | +3.66% | 55,453,934 |
| Sep 9, 2024 | $30.35 | $32.17 | $29.94 | $31.79 | +6.23% | 64,743,574 |
| Sep 3, 2024 | $33.10 | $33.15 | $28.84 | $29.93 | -11.27% | 64,936,140 |
| Aug 26, 2024 | $33.62 | $33.85 | $32.78 | $33.73 | +0.15% | 50,049,148 |
| Aug 19, 2024 | $32.89 | $33.88 | $32.51 | $33.68 | +2.36% | 43,094,868 |
| Aug 12, 2024 | $31.43 | $33.12 | $31.31 | $32.90 | +5.08% | 55,378,492 |
| Aug 5, 2024 | $27.78 | $31.44 | $27.39 | $31.31 | +5.90% | 99,891,664 |
| Jul 29, 2024 | $32.15 | $33.54 | $29.00 | $29.57 | -7.41% | 87,083,710 |
| Jul 22, 2024 | $32.50 | $33.66 | $30.27 | $31.93 | -0.76% | 109,690,366 |
| Jul 15, 2024 | $35.06 | $35.36 | $32.07 | $32.18 | -7.89% | 90,600,830 |
| Jul 8, 2024 | $34.22 | $35.37 | $33.91 | $34.93 | +2.72% | 50,773,444 |
| Jul 1, 2024 | $33.87 | $34.13 | $33.27 | $34.01 | +0.95% | 34,026,190 |
| Jun 24, 2024 | $34.10 | $34.40 | $33.33 | $33.69 | -1.98% | 105,981,494 |
| Jun 17, 2024 | $34.14 | $35.42 | $33.73 | $34.37 | +0.67% | 64,824,222 |
| Jun 10, 2024 | $32.53 | $34.52 | $32.52 | $34.14 | +4.52% | 54,054,958 |
| Jun 3, 2024 | $33.19 | $33.45 | $32.31 | $32.66 | -1.31% | 68,465,912 |
| May 28, 2024 | $34.55 | $34.65 | $32.30 | $33.09 | -2.84% | 87,055,800 |
| May 20, 2024 | $33.04 | $34.65 | $32.93 | $34.06 | +3.28% | 71,287,000 |
| May 13, 2024 | $31.92 | $33.48 | $31.68 | $32.98 | +3.40% | 67,353,416 |
| May 6, 2024 | $30.75 | $32.16 | $30.70 | $31.89 | +4.02% | 54,955,276 |
| Apr 29, 2024 | $30.38 | $30.90 | $29.60 | $30.66 | +1.78% | 66,072,496 |
| Apr 22, 2024 | $27.79 | $30.31 | $27.55 | $30.12 | +9.37% | 97,718,312 |
| Apr 15, 2024 | $28.64 | $28.82 | $27.36 | $27.54 | -2.78% | 62,802,844 |
| Apr 8, 2024 | $29.54 | $29.64 | $28.13 | $28.33 | -3.46% | 74,991,168 |
| Apr 1, 2024 | $28.71 | $29.66 | $28.04 | $29.35 | +1.76% | 61,586,084 |
| Mar 25, 2024 | $29.50 | $29.90 | $28.32 | $28.84 | +0.81% | 66,573,016 |
| Mar 18, 2024 | $27.45 | $28.80 | $27.36 | $28.61 | +4.68% | 48,977,332 |
| Mar 11, 2024 | $27.64 | $27.83 | $27.13 | $27.33 | -1.01% | 51,903,168 |
| Mar 4, 2024 | $27.75 | $28.10 | $27.22 | $27.60 | -0.36% | 42,545,456 |
| Feb 26, 2024 | $26.88 | $27.72 | $26.84 | $27.70 | +3.11% | 53,425,416 |
| Feb 20, 2024 | $26.18 | $26.92 | $26.03 | $26.87 | +1.85% | 38,327,268 |
| Feb 12, 2024 | $26.32 | $26.63 | $25.57 | $26.38 | +0.22% | 41,407,720 |
| Feb 5, 2024 | $25.83 | $26.35 | $25.51 | $26.32 | +1.77% | 44,029,200 |
| Jan 29, 2024 | $25.04 | $26.03 | $24.99 | $25.87 | +2.73% | 53,733,720 |
| Jan 22, 2024 | $24.41 | $25.77 | $24.26 | $25.18 | +3.18% | 76,329,900 |
| Jan 16, 2024 | $24.04 | $24.44 | $23.69 | $24.40 | +1.15% | 42,666,248 |
| Jan 8, 2024 | $23.78 | $24.26 | $23.77 | $24.13 | +2.16% | 37,681,580 |
| Jan 2, 2024 | $24.49 | $24.49 | $23.47 | $23.62 | -4.71% | 40,773,868 |
| Dec 26, 2023 | $24.74 | $24.94 | $24.71 | $24.78 | +0.12% | 18,323,196 |
| Dec 18, 2023 | $24.73 | $24.83 | $24.31 | $24.75 | -0.27% | 52,672,332 |
| Dec 11, 2023 | $23.41 | $24.98 | $23.41 | $24.82 | +6.49% | 78,318,968 |
| Dec 4, 2023 | $22.89 | $23.36 | $22.73 | $23.31 | +1.03% | 72,434,808 |
| Nov 27, 2023 | $22.51 | $23.13 | $22.41 | $23.07 | +2.12% | 59,511,716 |
| Nov 20, 2023 | $22.38 | $22.60 | $22.26 | $22.59 | +0.74% | 28,634,400 |
| Nov 13, 2023 | $21.65 | $22.52 | $21.53 | $22.43 | +3.57% | 51,625,332 |
| Nov 6, 2023 | $21.27 | $21.68 | $20.98 | $21.65 | +2.17% | 40,598,392 |
| Oct 30, 2023 | $20.00 | $21.29 | $19.77 | $21.19 | +6.88% | 57,551,224 |
| Oct 23, 2023 | $19.88 | $20.27 | $19.67 | $19.83 | -0.69% | 70,737,736 |
| Oct 16, 2023 | $20.70 | $20.97 | $19.90 | $19.97 | -2.49% | 56,089,008 |
| Oct 9, 2023 | $20.64 | $21.30 | $20.31 | $20.48 | -1.76% | 58,406,080 |
| Oct 2, 2023 | $20.84 | $21.17 | $20.48 | $20.84 | -0.74% | 44,054,476 |
| Sep 25, 2023 | $20.75 | $21.23 | $20.30 | $21.00 | +0.79% | 60,290,612 |
| Sep 18, 2023 | $21.36 | $21.67 | $20.80 | $20.83 | -2.79% | 40,586,256 |
| Sep 11, 2023 | $21.61 | $21.75 | $21.30 | $21.43 | -0.20% | 47,838,292 |
| Sep 5, 2023 | $22.16 | $22.21 | $21.41 | $21.47 | -3.03% | 32,917,588 |
| Aug 28, 2023 | $21.70 | $22.26 | $21.62 | $22.14 | +2.63% | 31,157,356 |
| Aug 21, 2023 | $21.29 | $21.73 | $21.24 | $21.58 | +1.26% | 34,884,876 |
| Aug 14, 2023 | $21.77 | $21.94 | $21.11 | $21.31 | -2.27% | 37,436,372 |
| Aug 7, 2023 | $22.02 | $22.33 | $21.73 | $21.80 | -0.10% | 37,356,992 |
| Jul 31, 2023 | $21.89 | $22.22 | $21.81 | $21.83 | -0.31% | 49,520,184 |
| Jul 24, 2023 | $20.98 | $22.57 | $20.79 | $21.89 | +4.72% | 77,891,284 |
| Jul 17, 2023 | $21.14 | $21.38 | $20.90 | $20.91 | -1.17% | 39,887,096 |
| Jul 10, 2023 | $20.91 | $21.47 | $20.77 | $21.15 | +1.18% | 40,403,980 |
| Jul 3, 2023 | $21.13 | $21.19 | $20.73 | $20.91 | -1.57% | 25,561,960 |
| Jun 26, 2023 | $20.16 | $21.30 | $20.07 | $21.24 | +5.94% | 41,529,220 |
| Jun 20, 2023 | $20.33 | $20.38 | $19.95 | $20.05 | -2.39% | 46,913,072 |
| Jun 12, 2023 | $19.61 | $20.66 | $19.59 | $20.54 | +5.01% | 56,346,768 |
| Jun 5, 2023 | $19.41 | $19.85 | $19.13 | $19.56 | +0.85% | 44,544,904 |
| May 30, 2023 | $19.32 | $19.46 | $18.62 | $19.39 | +1.25% | 68,345,484 |
| May 22, 2023 | $18.94 | $19.23 | $18.19 | $19.15 | +1.07% | 97,595,812 |
| May 15, 2023 | $18.82 | $19.10 | $18.61 | $18.95 | +0.93% | 55,343,896 |
| May 8, 2023 | $19.02 | $19.09 | $18.60 | $18.78 | -0.81% | 47,108,880 |
| May 1, 2023 | $18.87 | $19.15 | $18.47 | $18.93 | +0.32% | 52,523,212 |
| Apr 24, 2023 | $19.18 | $19.31 | $18.00 | $18.87 | -1.78% | 82,983,484 |
| Apr 17, 2023 | $19.49 | $19.87 | $19.08 | $19.21 | -1.66% | 52,266,940 |
| Apr 10, 2023 | $19.26 | $19.80 | $19.19 | $19.54 | +0.64% | 40,670,524 |
| Apr 3, 2023 | $20.29 | $20.38 | $19.28 | $19.41 | -4.99% | 39,157,080 |
| Mar 27, 2023 | $19.70 | $20.45 | $19.42 | $20.43 | +3.96% | 48,929,832 |
| Mar 20, 2023 | $19.19 | $19.99 | $19.15 | $19.65 | +2.37% | 48,999,336 |
| Mar 13, 2023 | $18.99 | $19.58 | $18.69 | $19.20 | +0.38% | 58,719,408 |
| Mar 6, 2023 | $19.90 | $19.97 | $19.00 | $19.13 | -3.36% | 44,017,044 |
| Feb 27, 2023 | $19.33 | $19.86 | $19.12 | $19.79 | +3.45% | 46,919,844 |
| Feb 21, 2023 | $20.02 | $20.05 | $19.06 | $19.13 | -5.57% | 38,361,992 |
| Feb 13, 2023 | $20.03 | $20.47 | $20.01 | $20.26 | +1.47% | 48,084,888 |
| Feb 6, 2023 | $20.25 | $20.52 | $19.80 | $19.97 | -2.16% | 51,802,700 |
| Jan 30, 2023 | $19.56 | $20.63 | $19.50 | $20.41 | +3.78% | 46,391,900 |
| Jan 23, 2023 | $19.54 | $19.99 | $18.63 | $19.66 | +0.74% | 56,993,612 |
| Jan 17, 2023 | $20.13 | $20.40 | $19.20 | $19.52 | -2.86% | 45,313,292 |
| Jan 9, 2023 | $19.77 | $20.40 | $19.66 | $20.09 | +2.29% | 38,916,192 |
| Jan 3, 2023 | $19.18 | $19.78 | $18.88 | $19.64 | +3.19% | 39,634,924 |
| Dec 27, 2022 | $18.99 | $19.27 | $18.68 | $19.04 | +0.44% | 20,279,548 |
| Dec 19, 2022 | $19.35 | $19.41 | $18.69 | $18.95 | -2.38% | 39,024,356 |
| Dec 12, 2022 | $19.65 | $20.72 | $19.22 | $19.42 | -1.08% | 64,244,700 |
| Dec 5, 2022 | $20.00 | $20.02 | $19.39 | $19.63 | -2.62% | 33,919,716 |
| Nov 28, 2022 | $19.93 | $20.33 | $19.24 | $20.16 | +0.35% | 38,835,064 |
| Nov 21, 2022 | $19.83 | $20.21 | $19.75 | $20.09 | +0.79% | 31,003,800 |
| Nov 14, 2022 | $19.78 | $20.16 | $19.41 | $19.93 | +0.49% | 37,407,784 |
| Nov 7, 2022 | $19.13 | $20.06 | $18.56 | $19.83 | +4.00% | 51,622,220 |
| Oct 31, 2022 | $18.99 | $19.27 | $18.17 | $19.07 | -0.21% | 53,615,124 |
| Oct 24, 2022 | $17.90 | $19.17 | $17.67 | $19.11 | +6.82% | 63,850,432 |
| Oct 17, 2022 | $17.07 | $17.96 | $17.07 | $17.89 | +6.71% | 48,768,116 |
| Oct 10, 2022 | $17.71 | $17.74 | $16.30 | $16.76 | -4.45% | 40,831,216 |
| Oct 3, 2022 | $16.94 | $18.29 | $16.86 | $17.54 | +4.79% | 41,907,148 |
| Sep 26, 2022 | $17.16 | $17.43 | $16.72 | $16.74 | -2.72% | 40,341,016 |
| Sep 19, 2022 | $18.00 | $18.48 | $16.95 | $17.21 | -5.36% | 49,851,268 |
| Sep 12, 2022 | $19.04 | $19.10 | $17.89 | $18.18 | -4.18% | 47,858,992 |
| Sep 6, 2022 | $18.20 | $19.07 | $18.02 | $18.98 | +4.57% | 23,853,368 |
| Aug 29, 2022 | $18.70 | $18.89 | $18.05 | $18.15 | -3.83% | 26,115,892 |
| Aug 22, 2022 | $19.46 | $19.61 | $18.85 | $18.87 | -4.72% | 23,192,820 |
| Aug 15, 2022 | $19.75 | $20.11 | $19.64 | $19.80 | -0.34% | 29,385,312 |
| Aug 8, 2022 | $19.48 | $19.88 | $19.04 | $19.87 | +2.50% | 29,537,608 |
| Aug 1, 2022 | $19.04 | $19.44 | $18.99 | $19.39 | +0.53% | 38,949,928 |
| Jul 25, 2022 | $17.49 | $19.36 | $17.25 | $19.28 | +10.47% | 51,475,184 |
| Jul 18, 2022 | $16.60 | $17.63 | $16.24 | $17.46 | +5.60% | 31,468,876 |
| Jul 11, 2022 | $16.32 | $16.54 | $15.77 | $16.53 | +0.36% | 32,593,268 |
| Jul 5, 2022 | $15.66 | $16.56 | $15.45 | $16.47 | +3.34% | 35,236,932 |
| Jun 27, 2022 | $16.48 | $16.72 | $15.72 | $15.94 | -3.19% | 42,487,560 |
| Jun 21, 2022 | $16.01 | $16.49 | $15.65 | $16.46 | +4.69% | 44,331,088 |
| Jun 13, 2022 | $16.52 | $16.78 | $15.42 | $15.73 | -6.88% | 54,659,072 |
| Jun 6, 2022 | $17.90 | $18.11 | $16.70 | $16.89 | -4.70% | 33,887,676 |
| May 31, 2022 | $17.72 | $18.01 | $17.23 | $17.72 | -0.63% | 42,512,936 |
| May 23, 2022 | $17.24 | $17.95 | $16.94 | $17.83 | +4.24% | 48,525,088 |
| May 16, 2022 | $17.44 | $17.82 | $16.68 | $17.11 | -2.89% | 45,086,180 |
| May 9, 2022 | $17.36 | $17.74 | $16.85 | $17.62 | +0.07% | 45,116,900 |
| May 2, 2022 | $17.85 | $18.50 | $17.29 | $17.61 | -1.51% | 43,121,836 |
| Apr 25, 2022 | $17.27 | $18.47 | $17.08 | $17.88 | +2.97% | 62,355,896 |
| Apr 18, 2022 | $17.54 | $18.40 | $17.34 | $17.36 | -1.34% | 63,335,336 |
| Apr 11, 2022 | $18.21 | $18.26 | $17.58 | $17.60 | -3.96% | 42,308,048 |
| Apr 4, 2022 | $18.88 | $19.07 | $18.16 | $18.32 | -3.03% | 44,656,724 |
| Mar 28, 2022 | $18.92 | $19.37 | $18.63 | $18.89 | -0.13% | 42,572,932 |
| Mar 21, 2022 | $19.06 | $19.27 | $18.55 | $18.92 | -1.39% | 67,162,952 |
| Mar 14, 2022 | $18.54 | $19.25 | $17.76 | $19.19 | +4.25% | 71,563,180 |
| Mar 7, 2022 | $19.03 | $19.06 | $17.93 | $18.40 | -3.44% | 60,857,600 |
| Feb 28, 2022 | $18.93 | $19.27 | $18.38 | $19.06 | -0.81% | 49,518,888 |
| Feb 22, 2022 | $18.95 | $19.24 | $17.78 | $19.21 | +0.81% | 46,764,036 |
| Feb 14, 2022 | $18.77 | $19.32 | $18.65 | $19.06 | +1.40% | 64,912,620 |
| Feb 7, 2022 | $19.77 | $20.13 | $18.69 | $18.80 | -4.55% | 54,634,196 |
| Jan 31, 2022 | $19.25 | $20.14 | $19.16 | $19.69 | +2.14% | 51,260,660 |
| Jan 24, 2022 | $18.99 | $20.02 | $18.54 | $19.28 | +0.10% | 87,029,140 |
| Jan 18, 2022 | $20.19 | $20.21 | $19.23 | $19.26 | -5.61% | 38,969,796 |
| Jan 10, 2022 | $20.30 | $20.90 | $20.11 | $20.40 | -0.62% | 40,340,076 |
| Jan 3, 2022 | $21.95 | $22.00 | $20.47 | $20.53 | -6.11% | 44,574,668 |
| Dec 27, 2021 | $21.32 | $22.11 | $21.32 | $21.87 | +2.82% | 21,351,104 |
| Dec 20, 2021 | $20.29 | $21.41 | $20.02 | $21.27 | +3.13% | 23,171,528 |
| Dec 13, 2021 | $21.06 | $21.22 | $20.46 | $20.62 | -2.12% | 47,304,092 |
| Dec 6, 2021 | $20.64 | $21.09 | $20.43 | $21.07 | +3.18% | 34,528,596 |
| Nov 29, 2021 | $20.61 | $20.92 | $19.99 | $20.42 | +0.06% | 55,777,500 |
| Nov 22, 2021 | $21.36 | $21.51 | $20.27 | $20.41 | -4.13% | 31,401,096 |
| Nov 15, 2021 | $21.01 | $21.45 | $20.89 | $21.29 | +1.33% | 43,226,088 |
| Nov 8, 2021 | $20.50 | $21.10 | $20.31 | $21.01 | +3.17% | 38,362,088 |
| Nov 1, 2021 | $19.23 | $20.38 | $19.15 | $20.36 | +6.08% | 36,804,576 |
| Oct 25, 2021 | $19.86 | $19.90 | $18.84 | $19.19 | -3.19% | 47,385,004 |
| Oct 18, 2021 | $19.16 | $20.03 | $19.05 | $19.83 | +2.89% | 31,647,208 |
| Oct 11, 2021 | $18.87 | $19.28 | $18.36 | $19.27 | +1.76% | 36,365,676 |
| Oct 4, 2021 | $18.54 | $19.01 | $18.29 | $18.94 | +1.51% | 33,865,292 |
| Sep 27, 2021 | $19.29 | $19.42 | $18.26 | $18.65 | -3.72% | 67,062,284 |
| Sep 20, 2021 | $18.62 | $19.42 | $18.34 | $19.37 | +2.34% | 44,457,092 |
| Sep 13, 2021 | $18.97 | $19.20 | $18.79 | $18.93 | +0.48% | 56,113,584 |
| Sep 7, 2021 | $19.21 | $19.24 | $18.75 | $18.84 | -2.18% | 31,215,372 |
| Aug 30, 2021 | $19.23 | $19.31 | $19.03 | $19.26 | +0.38% | 33,479,432 |
| Aug 23, 2021 | $18.70 | $19.25 | $18.62 | $19.19 | +3.06% | 38,912,344 |
| Aug 16, 2021 | $18.47 | $18.66 | $18.26 | $18.62 | +0.65% | 47,222,908 |
| Aug 9, 2021 | $18.34 | $18.53 | $18.28 | $18.50 | +0.49% | 28,517,132 |
| Aug 2, 2021 | $18.21 | $18.52 | $18.09 | $18.41 | +1.57% | 49,458,940 |
| Jul 26, 2021 | $17.71 | $18.15 | $17.45 | $18.12 | +2.10% | 63,249,280 |
| Jul 19, 2021 | $16.73 | $17.75 | $16.69 | $17.75 | +4.37% | 55,680,912 |
| Jul 12, 2021 | $17.61 | $17.76 | $16.97 | $17.01 | -3.24% | 73,621,336 |
| Jul 6, 2021 | $17.50 | $17.60 | $17.04 | $17.58 | +0.51% | 34,266,480 |
| Jun 28, 2021 | $17.07 | $17.58 | $16.92 | $17.49 | +2.97% | 49,618,868 |
| Jun 21, 2021 | $16.63 | $17.11 | $16.56 | $16.98 | +2.49% | 52,408,952 |
| Jun 14, 2021 | $17.09 | $17.22 | $16.46 | $16.57 | -3.17% | 53,475,320 |
| Jun 7, 2021 | $17.29 | $17.33 | $16.96 | $17.11 | -1.03% | 39,436,200 |
| Jun 1, 2021 | $16.95 | $17.30 | $16.73 | $17.29 | +2.82% | 33,415,200 |
| May 24, 2021 | $16.72 | $16.93 | $16.65 | $16.82 | +1.37% | 36,623,444 |
| May 17, 2021 | $16.51 | $16.83 | $16.13 | $16.59 | -0.02% | 46,347,156 |
| May 10, 2021 | $17.03 | $17.08 | $16.03 | $16.59 | -2.57% | 46,465,620 |
| May 3, 2021 | $17.04 | $17.09 | $16.27 | $17.03 | +1.14% | 59,521,496 |
| Apr 26, 2021 | $17.24 | $17.41 | $16.72 | $16.84 | -2.12% | 68,638,920 |
| Apr 19, 2021 | $17.11 | $17.24 | $16.64 | $17.20 | +0.47% | 57,397,328 |
| Apr 12, 2021 | $16.95 | $17.25 | $16.77 | $17.12 | +0.03% | 71,085,588 |
| Apr 5, 2021 | $16.97 | $17.23 | $16.73 | $17.12 | +2.10% | 52,937,140 |
| Mar 29, 2021 | $16.59 | $16.79 | $16.29 | $16.76 | +0.84% | 41,260,108 |
| Mar 22, 2021 | $16.07 | $16.65 | $15.64 | $16.62 | +3.41% | 49,906,900 |
| Mar 15, 2021 | $16.02 | $16.68 | $15.94 | $16.08 | +0.33% | 52,710,168 |
| Mar 8, 2021 | $15.40 | $16.05 | $15.17 | $16.02 | +4.11% | 58,319,164 |
| Mar 1, 2021 | $15.92 | $16.37 | $14.65 | $15.39 | -2.04% | 68,059,280 |
| Feb 22, 2021 | $16.40 | $16.57 | $15.57 | $15.71 | -5.10% | 71,533,456 |
| Feb 16, 2021 | $17.12 | $17.28 | $16.31 | $16.55 | -2.55% | 52,929,384 |
| Feb 8, 2021 | $16.28 | $17.00 | $16.27 | $16.99 | +4.94% | 42,707,984 |
| Feb 1, 2021 | $15.75 | $16.26 | $15.51 | $16.19 | +3.70% | 53,529,472 |
| Jan 25, 2021 | $16.57 | $16.72 | $15.32 | $15.61 | -5.57% | 89,126,712 |
| Jan 19, 2021 | $16.67 | $16.98 | $16.42 | $16.53 | +0.38% | 36,092,352 |
| Jan 11, 2021 | $16.66 | $17.03 | $16.37 | $16.47 | -2.67% | 36,345,488 |
| Jan 4, 2021 | $16.37 | $17.15 | $15.97 | $16.92 | +3.51% | 43,008,048 |
| Dec 28, 2020 | $16.27 | $16.37 | $16.00 | $16.35 | +1.24% | 25,035,272 |
| Dec 21, 2020 | $16.06 | $16.28 | $15.91 | $16.15 | -1.13% | 30,923,760 |
| Dec 14, 2020 | $16.52 | $16.62 | $16.20 | $16.33 | -0.27% | 54,459,672 |
| Dec 7, 2020 | $16.64 | $16.96 | $16.24 | $16.38 | -1.43% | 55,495,552 |
| Nov 30, 2020 | $16.39 | $16.82 | $16.25 | $16.61 | +0.73% | 63,393,272 |
| Nov 23, 2020 | $16.04 | $16.56 | $15.94 | $16.49 | +3.58% | 30,372,960 |
| Nov 16, 2020 | $15.18 | $16.05 | $15.17 | $15.92 | +3.23% | 56,150,344 |
| Nov 9, 2020 | $15.69 | $16.07 | $14.95 | $15.43 | +2.54% | 72,327,408 |
| Nov 2, 2020 | $14.29 | $15.08 | $14.19 | $15.04 | +6.65% | 61,701,712 |
| Oct 26, 2020 | $14.76 | $14.79 | $13.83 | $14.11 | -5.77% | 48,150,944 |
| Oct 19, 2020 | $14.39 | $14.97 | $14.07 | $14.97 | +3.99% | 66,308,696 |
| Oct 12, 2020 | $14.28 | $14.51 | $13.95 | $14.40 | +1.47% | 71,135,400 |
| Oct 5, 2020 | $13.78 | $14.41 | $13.76 | $14.19 | +3.78% | 43,377,176 |
| Sep 28, 2020 | $13.44 | $13.84 | $13.37 | $13.67 | +3.50% | 54,489,136 |
| Sep 21, 2020 | $13.40 | $13.46 | $12.71 | $13.21 | -2.95% | 57,571,440 |
| Sep 14, 2020 | $13.17 | $13.85 | $13.16 | $13.61 | +4.39% | 60,608,128 |
| Sep 8, 2020 | $13.33 | $13.50 | $12.98 | $13.04 | -3.84% | 59,137,792 |
| Aug 31, 2020 | $13.71 | $14.16 | $13.31 | $13.56 | -1.21% | 50,266,504 |
| Aug 24, 2020 | $13.12 | $13.77 | $13.03 | $13.72 | +1.42% | 37,826,392 |
| Aug 17, 2020 | $13.77 | $13.85 | $13.39 | $13.53 | -1.40% | 32,857,528 |
| Aug 10, 2020 | $13.46 | $13.93 | $13.45 | $13.72 | +1.69% | 56,957,048 |
| Aug 3, 2020 | $13.25 | $13.69 | $13.25 | $13.50 | +2.08% | 39,073,944 |
| Jul 27, 2020 | $13.05 | $13.30 | $13.00 | $13.22 | +1.31% | 49,226,648 |
| Jul 20, 2020 | $12.71 | $13.29 | $12.57 | $13.05 | +2.32% | 66,543,376 |
| Jul 13, 2020 | $11.98 | $12.82 | $11.77 | $12.75 | +7.47% | 68,664,760 |
| Jul 6, 2020 | $12.19 | $12.30 | $11.69 | $11.87 | -0.98% | 50,438,752 |
| Jun 29, 2020 | $11.89 | $12.17 | $11.79 | $11.98 | +2.02% | 48,839,920 |
| Jun 22, 2020 | $12.11 | $12.45 | $11.57 | $11.75 | -3.15% | 61,844,112 |
| Jun 15, 2020 | $11.65 | $12.62 | $11.48 | $12.13 | +2.13% | 55,126,768 |
| Jun 8, 2020 | $13.35 | $13.40 | $11.66 | $11.88 | -11.21% | 67,729,824 |
| Jun 1, 2020 | $12.03 | $13.55 | $11.99 | $13.38 | +10.81% | 87,901,328 |
| May 26, 2020 | $11.64 | $12.10 | $11.62 | $12.07 | +6.34% | 57,726,560 |
| May 18, 2020 | $10.61 | $11.51 | $10.60 | $11.35 | +10.31% | 53,905,656 |
| May 11, 2020 | $11.05 | $11.05 | $10.02 | $10.29 | -8.09% | 57,243,128 |
| May 4, 2020 | $10.59 | $11.20 | $10.40 | $11.20 | +4.75% | 46,812,472 |
| Apr 27, 2020 | $10.83 | $11.59 | $10.54 | $10.69 | -0.78% | 64,446,896 |
| Apr 20, 2020 | $10.17 | $10.82 | $9.53 | $10.77 | +2.32% | 108,832,880 |
| Apr 13, 2020 | $10.05 | $10.61 | $9.92 | $10.53 | +2.82% | 79,252,016 |
| Apr 6, 2020 | $9.02 | $10.39 | $8.93 | $10.24 | +19.72% | 82,187,192 |
| Mar 30, 2020 | $9.32 | $9.52 | $8.43 | $8.55 | -7.88% | 114,413,472 |
| Mar 23, 2020 | $8.62 | $10.01 | $8.13 | $9.28 | +6.04% | 109,898,336 |
| Mar 16, 2020 | $8.74 | $9.23 | $7.88 | $8.76 | -12.01% | 124,582,264 |
| Mar 9, 2020 | $10.83 | $12.26 | $9.18 | $9.95 | -14.00% | 124,409,752 |
| Mar 2, 2020 | $11.55 | $12.21 | $11.26 | $11.57 | +0.96% | 71,078,624 |
| Feb 24, 2020 | $12.25 | $12.44 | $11.15 | $11.46 | -9.90% | 98,442,520 |
| Feb 18, 2020 | $12.91 | $12.98 | $12.63 | $12.72 | -2.23% | 39,395,176 |
| Feb 10, 2020 | $12.83 | $13.09 | $12.81 | $13.01 | +0.69% | 46,433,936 |
| Feb 3, 2020 | $12.53 | $13.21 | $12.47 | $12.92 | +3.91% | 49,091,552 |
| Jan 27, 2020 | $12.92 | $13.17 | $12.37 | $12.43 | -5.59% | 57,149,640 |
| Jan 21, 2020 | $13.59 | $13.72 | $13.04 | $13.17 | -3.74% | 59,895,056 |
| Jan 13, 2020 | $13.56 | $13.78 | $13.50 | $13.68 | +1.04% | 34,515,208 |
| Jan 6, 2020 | $13.41 | $13.68 | $13.34 | $13.54 | +0.21% | 37,479,016 |
| Dec 30, 2019 | $13.53 | $13.65 | $13.43 | $13.51 | +0.03% | 26,043,152 |
| Dec 23, 2019 | $13.45 | $13.58 | $13.34 | $13.51 | +0.85% | 16,385,336 |
| Dec 16, 2019 | $13.56 | $13.66 | $13.25 | $13.39 | +0.01% | 48,913,968 |
| Dec 9, 2019 | $12.99 | $13.54 | $12.97 | $13.39 | +2.99% | 43,197,848 |
| Dec 2, 2019 | $13.00 | $13.05 | $12.56 | $13.00 | +0.03% | 36,240,336 |
| Nov 25, 2019 | $12.75 | $13.02 | $12.71 | $13.00 | +2.22% | 38,799,024 |
| Nov 18, 2019 | $12.80 | $12.93 | $12.65 | $12.72 | -0.50% | 38,259,672 |
| Nov 11, 2019 | $12.75 | $12.84 | $12.60 | $12.78 | -0.44% | 33,419,368 |
| Nov 4, 2019 | $12.88 | $13.11 | $12.73 | $12.84 | -0.08% | 43,867,840 |
| Oct 28, 2019 | $12.57 | $12.85 | $12.41 | $12.85 | +2.54% | 44,849,208 |
| Oct 21, 2019 | $12.46 | $12.78 | $12.30 | $12.53 | +1.24% | 62,000,792 |
| Oct 14, 2019 | $12.11 | $12.46 | $12.08 | $12.38 | +2.08% | 46,196,752 |
| Oct 7, 2019 | $11.96 | $12.28 | $11.62 | $12.12 | +0.87% | 40,169,840 |
| Sep 30, 2019 | $12.06 | $12.21 | $11.58 | $12.02 | +0.43% | 45,505,600 |
| Sep 23, 2019 | $11.65 | $12.11 | $11.59 | $11.97 | +2.04% | 58,015,120 |
| Sep 16, 2019 | $11.81 | $11.99 | $11.64 | $11.73 | -0.94% | 57,200,696 |
| Sep 9, 2019 | $11.25 | $11.88 | $10.97 | $11.84 | +6.03% | 66,117,560 |
| Sep 3, 2019 | $10.79 | $11.28 | $10.67 | $11.17 | +2.03% | 32,438,152 |
| Aug 26, 2019 | $10.77 | $11.07 | $10.51 | $10.94 | +2.51% | 38,581,352 |
| Aug 19, 2019 | $10.96 | $11.11 | $10.64 | $10.68 | -1.40% | 52,751,600 |
| Aug 12, 2019 | $10.78 | $11.17 | $10.47 | $10.83 | -0.35% | 63,292,432 |
| Aug 5, 2019 | $10.91 | $11.14 | $10.66 | $10.86 | -2.45% | 64,154,976 |
| Jul 29, 2019 | $11.93 | $12.01 | $11.08 | $11.14 | -6.50% | 59,298,728 |
| Jul 22, 2019 | $12.11 | $12.32 | $11.44 | $11.91 | -1.41% | 102,891,648 |
| Jul 15, 2019 | $12.39 | $12.41 | $12.00 | $12.08 | -2.43% | 55,767,200 |
| Jul 8, 2019 | $12.22 | $12.38 | $12.06 | $12.38 | +0.74% | 38,709,536 |
| Jul 1, 2019 | $12.20 | $12.41 | $12.10 | $12.29 | +2.48% | 29,745,296 |
| Jun 24, 2019 | $11.95 | $12.04 | $11.85 | $11.99 | +0.45% | 47,133,936 |
| Jun 17, 2019 | $11.75 | $12.02 | $11.62 | $11.94 | +1.28% | 72,318,024 |
| Jun 10, 2019 | $11.72 | $12.13 | $11.64 | $11.79 | +1.19% | 56,027,296 |
| Jun 3, 2019 | $10.90 | $11.67 | $10.82 | $11.65 | +7.12% | 55,023,864 |
| May 28, 2019 | $11.25 | $11.33 | $10.86 | $10.88 | -2.80% | 56,084,520 |
| May 20, 2019 | $11.30 | $11.44 | $11.12 | $11.19 | -2.30% | 44,838,088 |
| May 13, 2019 | $11.53 | $11.79 | $11.43 | $11.45 | -3.27% | 67,996,200 |
| May 6, 2019 | $12.23 | $12.36 | $11.60 | $11.84 | -5.29% | 92,807,376 |
| Apr 29, 2019 | $12.50 | $12.59 | $12.27 | $12.50 | +0.04% | 59,440,904 |
| Apr 22, 2019 | $13.01 | $13.19 | $11.81 | $12.50 | -4.40% | 72,806,944 |
| Apr 15, 2019 | $12.97 | $13.13 | $12.89 | $13.07 | +0.75% | 30,886,776 |
| Apr 8, 2019 | $12.82 | $12.98 | $12.65 | $12.97 | +1.06% | 26,818,280 |
| Apr 1, 2019 | $11.96 | $12.84 | $11.92 | $12.84 | +8.75% | 64,888,568 |
| Mar 25, 2019 | $11.80 | $11.88 | $11.65 | $11.81 | -0.11% | 37,378,720 |
| Mar 18, 2019 | $11.91 | $12.13 | $11.80 | $11.82 | -0.92% | 39,576,600 |
| Mar 11, 2019 | $11.64 | $11.98 | $11.63 | $11.93 | +2.76% | 39,587,864 |
| Mar 4, 2019 | $11.93 | $11.94 | $11.55 | $11.61 | -2.37% | 32,442,096 |
| Feb 25, 2019 | $11.85 | $11.92 | $11.65 | $11.89 | +0.82% | 41,842,576 |
| Feb 19, 2019 | $11.55 | $11.85 | $11.48 | $11.79 | +1.78% | 33,625,576 |
| Feb 11, 2019 | $11.31 | $11.61 | $11.24 | $11.59 | +2.68% | 41,096,056 |
| Feb 4, 2019 | $10.99 | $11.32 | $10.94 | $11.28 | +2.58% | 43,659,288 |
| Jan 28, 2019 | $10.70 | $11.11 | $10.62 | $11.00 | +1.97% | 51,866,192 |
| Jan 22, 2019 | $10.22 | $10.89 | $9.98 | $10.79 | +4.62% | 68,785,432 |
| Jan 14, 2019 | $10.11 | $10.40 | $10.02 | $10.31 | +1.21% | 42,248,120 |
| Jan 7, 2019 | $9.68 | $10.24 | $9.68 | $10.19 | +5.11% | 48,011,048 |
| Dec 31, 2018 | $10.10 | $10.13 | $9.37 | $9.69 | -3.64% | 75,782,128 |
| Dec 24, 2018 | $9.58 | $10.20 | $9.39 | $10.06 | +4.14% | 32,837,584 |
| Dec 17, 2018 | $10.40 | $10.50 | $9.52 | $9.66 | -7.17% | 90,720,136 |
| Dec 10, 2018 | $10.44 | $10.87 | $10.38 | $10.41 | -0.41% | 54,886,112 |
| Dec 3, 2018 | $11.18 | $11.25 | $10.23 | $10.45 | -4.96% | 81,320,608 |
| Nov 26, 2018 | $10.75 | $11.00 | $10.48 | $10.99 | +3.48% | 63,735,184 |
| Nov 19, 2018 | $11.05 | $84.87 | $10.46 | $10.62 | -4.27% | 49,491,040 |
| Nov 12, 2018 | $11.35 | $11.43 | $10.79 | $11.10 | -2.60% | 61,744,424 |
| Nov 5, 2018 | $11.32 | $11.55 | $11.16 | $11.39 | +0.82% | 51,671,056 |
| Oct 29, 2018 | $10.80 | $11.37 | $10.54 | $11.30 | +6.20% | 113,866,160 |
| Oct 22, 2018 | $10.41 | $11.00 | $10.11 | $10.64 | +2.59% | 105,853,992 |
| Oct 15, 2018 | $10.61 | $10.80 | $10.36 | $10.37 | -2.42% | 66,196,488 |
| Oct 8, 2018 | $11.29 | $11.32 | $10.50 | $10.63 | -6.06% | 71,517,400 |
| Oct 1, 2018 | $11.81 | $11.87 | $11.24 | $11.32 | -3.72% | 43,543,480 |
| Sep 24, 2018 | $11.89 | $11.89 | $11.64 | $11.75 | -1.41% | 47,378,816 |
| Sep 17, 2018 | $12.10 | $12.17 | $11.84 | $11.92 | -1.52% | 59,551,552 |
| Sep 10, 2018 | $11.94 | $12.20 | $11.94 | $12.10 | +1.55% | 56,496,136 |
| Sep 4, 2018 | $11.83 | $11.98 | $11.73 | $11.92 | +0.81% | 35,922,160 |
| Aug 27, 2018 | $11.76 | $11.92 | $11.72 | $11.82 | +1.05% | 51,377,008 |
| Aug 20, 2018 | $11.81 | $11.83 | $11.66 | $11.70 | -0.48% | 57,153,944 |
| Aug 13, 2018 | $11.75 | $11.84 | $11.62 | $11.76 | +0.32% | 46,135,304 |
| Aug 6, 2018 | $11.72 | $11.95 | $11.70 | $11.72 | -0.12% | 32,536,944 |
| Jul 30, 2018 | $11.70 | $11.78 | $11.52 | $11.73 | -0.11% | 48,430,312 |
| Jul 23, 2018 | $11.02 | $11.99 | $10.96 | $11.75 | +6.29% | 73,090,784 |
| Jul 16, 2018 | $11.10 | $11.19 | $11.00 | $11.05 | -0.35% | 38,313,408 |
| Jul 9, 2018 | $11.10 | $11.20 | $10.74 | $11.09 | +0.59% | 29,359,384 |
| Jul 2, 2018 | $10.82 | $11.06 | $10.69 | $11.02 | +1.19% | 24,703,712 |
| Jun 25, 2018 | $11.13 | $11.13 | $10.70 | $10.89 | -2.30% | 57,771,656 |
| Jun 18, 2018 | $11.32 | $11.35 | $11.04 | $11.15 | -2.32% | 39,795,136 |
| Jun 11, 2018 | $11.37 | $11.50 | $11.19 | $11.42 | +0.45% | 53,253,328 |
| Jun 4, 2018 | $11.05 | $11.37 | $10.90 | $11.36 | +2.87% | 49,350,184 |
| May 29, 2018 | $10.82 | $11.07 | $10.78 | $11.05 | +1.26% | 41,908,256 |
| May 21, 2018 | $11.06 | $11.15 | $10.85 | $10.91 | -0.81% | 40,882,936 |
| May 14, 2018 | $11.02 | $11.09 | $10.95 | $11.00 | 0.00% | 40,746,168 |
| May 7, 2018 | $10.68 | $11.00 | $10.65 | $11.00 | +3.08% | 47,465,048 |
| Apr 30, 2018 | $10.55 | $10.70 | $10.35 | $10.67 | +1.27% | 57,661,504 |
| Apr 23, 2018 | $10.70 | $10.71 | $10.05 | $10.54 | -1.09% | 80,187,408 |
| Apr 16, 2018 | $10.79 | $10.96 | $10.58 | $10.65 | -0.47% | 40,541,120 |
| Apr 9, 2018 | $10.39 | $10.83 | $10.35 | $10.70 | +3.68% | 53,698,752 |
| Apr 2, 2018 | $10.77 | $10.79 | $10.24 | $10.32 | -4.13% | 52,962,912 |
| Mar 26, 2018 | $10.80 | $11.00 | $10.49 | $10.77 | +0.94% | 35,908,840 |
| Mar 19, 2018 | $11.49 | $11.51 | $10.65 | $10.67 | -7.25% | 40,056,448 |
| Mar 12, 2018 | $11.56 | $11.69 | $11.40 | $11.50 | -0.48% | 42,079,896 |
| Mar 5, 2018 | $11.12 | $11.58 | $11.03 | $11.56 | +3.11% | 46,024,936 |
| Feb 26, 2018 | $11.38 | $11.69 | $11.02 | $11.21 | -1.30% | 46,921,760 |
| Feb 20, 2018 | $11.19 | $11.44 | $11.16 | $11.35 | +0.93% | 34,983,800 |
| Feb 12, 2018 | $10.72 | $11.34 | $10.71 | $11.25 | +6.14% | 52,138,328 |
| Feb 5, 2018 | $11.35 | $11.50 | $10.27 | $10.60 | -7.09% | 89,387,064 |
| Jan 29, 2018 | $11.55 | $11.69 | $11.40 | $11.41 | -1.60% | 63,028,064 |
| Jan 22, 2018 | $11.64 | $11.69 | $11.37 | $11.59 | -0.43% | 72,471,504 |
| Jan 16, 2018 | $11.50 | $11.70 | $11.39 | $11.64 | +1.41% | 45,650,608 |
| Jan 8, 2018 | $11.21 | $11.49 | $11.16 | $11.48 | +2.36% | 41,308,128 |
| Jan 2, 2018 | $11.06 | $11.23 | $10.94 | $11.21 | +2.17% | 40,557,680 |
| Dec 26, 2017 | $11.01 | $11.14 | $10.93 | $10.98 | -0.39% | 27,770,080 |
| Dec 18, 2017 | $11.20 | $11.26 | $10.97 | $11.02 | -1.11% | 37,901,360 |
| Dec 11, 2017 | $11.14 | $11.25 | $11.11 | $11.14 | -0.24% | 45,481,312 |
| Dec 4, 2017 | $11.30 | $11.33 | $10.93 | $11.17 | -0.51% | 51,002,776 |
| Nov 27, 2017 | $11.35 | $11.41 | $11.01 | $11.23 | -1.22% | 78,508,512 |
| Nov 20, 2017 | $11.22 | $11.39 | $11.19 | $11.36 | +1.55% | 33,467,984 |
| Nov 13, 2017 | $11.00 | $11.22 | $10.98 | $11.19 | +1.49% | 42,845,336 |
| Nov 6, 2017 | $10.91 | $11.05 | $10.77 | $11.03 | +1.01% | 40,793,168 |
| Oct 30, 2017 | $10.80 | $10.99 | $10.71 | $10.92 | +0.84% | 45,019,432 |
| Oct 23, 2017 | $10.87 | $11.02 | $10.68 | $10.83 | +0.04% | 57,994,432 |
| Oct 16, 2017 | $10.92 | $10.94 | $10.67 | $10.82 | -0.72% | 50,652,760 |
| Oct 9, 2017 | $10.83 | $11.00 | $10.79 | $10.90 | +0.72% | 42,387,704 |
| Oct 2, 2017 | $10.59 | $10.82 | $10.55 | $10.82 | +2.29% | 42,655,688 |
| Sep 25, 2017 | $10.36 | $10.61 | $10.19 | $10.58 | +2.05% | 47,832,384 |
| Sep 18, 2017 | $10.32 | $10.48 | $10.28 | $10.37 | +0.44% | 38,085,256 |
| Sep 11, 2017 | $10.13 | $10.33 | $10.12 | $10.32 | +2.56% | 35,904,112 |
| Sep 5, 2017 | $10.09 | $10.11 | $9.98 | $10.07 | -0.43% | 24,318,448 |
| Aug 28, 2017 | $10.00 | $10.15 | $9.89 | $10.11 | +1.35% | 35,600,696 |
| Aug 21, 2017 | $9.79 | $10.02 | $9.77 | $9.97 | +1.75% | 38,875,600 |
| Aug 14, 2017 | $9.80 | $9.96 | $9.78 | $9.80 | +0.58% | 50,896,480 |
| Aug 7, 2017 | $9.70 | $9.82 | $9.69 | $9.75 | +0.40% | 48,554,864 |
| Jul 31, 2017 | $9.56 | $9.80 | $9.51 | $9.71 | +2.01% | 59,039,032 |
| Jul 24, 2017 | $9.46 | $9.68 | $9.25 | $9.52 | +0.74% | 68,020,824 |
| Jul 17, 2017 | $9.32 | $9.48 | $9.29 | $9.45 | +1.37% | 32,333,160 |
| Jul 10, 2017 | $9.14 | $9.37 | $9.12 | $9.32 | +1.58% | 35,904,592 |
| Jul 3, 2017 | $9.29 | $9.29 | $9.04 | $9.17 | -0.58% | 33,157,408 |
| Jun 26, 2017 | $9.41 | $9.45 | $9.16 | $9.23 | -1.68% | 42,750,608 |
| Jun 19, 2017 | $9.49 | $9.51 | $9.27 | $9.39 | -0.73% | 55,072,224 |
| Jun 12, 2017 | $9.43 | $9.56 | $9.33 | $9.45 | -0.17% | 54,056,816 |
| Jun 5, 2017 | $9.45 | $9.58 | $9.40 | $9.47 | +0.26% | 38,891,872 |
| May 30, 2017 | $9.31 | $9.45 | $9.31 | $9.45 | +1.02% | 45,769,216 |
| May 22, 2017 | $9.13 | $9.36 | $9.11 | $9.35 | +2.61% | 38,463,272 |
| May 15, 2017 | $9.12 | $9.23 | $8.92 | $9.11 | +0.07% | 43,700,408 |
| May 8, 2017 | $9.01 | $9.13 | $9.00 | $9.11 | +1.00% | 32,977,408 |
| May 1, 2017 | $9.07 | $9.08 | $8.86 | $9.02 | -0.25% | 35,384,904 |
| Apr 24, 2017 | $8.91 | $9.22 | $8.89 | $9.04 | +2.61% | 59,055,928 |
| Apr 17, 2017 | $8.63 | $8.89 | $8.60 | $8.81 | +2.65% | 39,079,072 |
| Apr 10, 2017 | $8.74 | $8.78 | $8.57 | $8.58 | -1.60% | 29,355,672 |
| Apr 3, 2017 | $8.88 | $8.89 | $8.67 | $8.72 | -1.97% | 41,277,552 |
| Mar 27, 2017 | $8.80 | $8.99 | $8.73 | $8.90 | +0.28% | 42,987,696 |
| Mar 20, 2017 | $8.91 | $8.98 | $8.78 | $8.87 | -0.52% | 42,477,424 |
| Mar 13, 2017 | $8.81 | $9.00 | $8.79 | $8.92 | +1.12% | 53,265,528 |
| Mar 6, 2017 | $8.76 | $8.85 | $8.73 | $8.82 | +0.11% | 31,188,488 |
| Feb 27, 2017 | $8.75 | $8.88 | $8.62 | $8.81 | +0.41% | 46,176,184 |
| Feb 21, 2017 | $8.67 | $8.78 | $8.64 | $8.77 | +1.04% | 45,048,424 |
| Feb 13, 2017 | $8.63 | $8.68 | $8.57 | $8.68 | +1.00% | 44,551,208 |
| Feb 6, 2017 | $8.41 | $8.62 | $8.37 | $8.60 | +1.94% | 56,754,064 |
| Jan 30, 2017 | $8.37 | $8.46 | $8.25 | $8.43 | +0.81% | 59,529,632 |
| Jan 23, 2017 | $8.54 | $8.66 | $8.28 | $8.37 | -2.45% | 75,574,608 |
| Jan 17, 2017 | $8.47 | $8.60 | $8.41 | $8.58 | +0.72% | 28,609,808 |
| Jan 9, 2017 | $8.50 | $8.56 | $8.36 | $8.51 | +0.04% | 29,978,280 |
| Jan 3, 2017 | $8.45 | $8.55 | $8.39 | $8.51 | +1.31% | 25,389,528 |
| Dec 27, 2016 | $8.54 | $8.57 | $8.37 | $8.40 | -1.61% | 19,008,136 |
| Dec 19, 2016 | $8.43 | $8.57 | $8.42 | $8.54 | +1.34% | 32,020,000 |
| Dec 12, 2016 | $8.52 | $8.58 | $8.40 | $8.43 | -1.62% | 67,768,944 |
| Dec 5, 2016 | $8.50 | $8.62 | $8.41 | $8.56 | +1.74% | 45,452,592 |
| Nov 28, 2016 | $8.58 | $8.65 | $8.29 | $8.42 | -1.94% | 64,121,536 |
| Nov 21, 2016 | $8.53 | $8.58 | $8.45 | $8.58 | +0.93% | 25,136,400 |
| Nov 14, 2016 | $8.36 | $8.57 | $8.29 | $8.51 | – | 56,235,096 |
Seasonality
APH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | -0.3% | -2.0% | 5.3% | 3.0% | 4.6% | 4.3% | 1.1% | 1.3% | 3.0% | 6.2% | -0.1% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 6.6% | 1.4% | -13.3% | 16.6% | 1.0% | 18.7% | -8.9% | -1.3% | 6.5% | -5.9% | ||
| 2025 | 1.9% | -5.9% | -1.3% | 17.3% | 16.9% | 10.0% | 7.9% | 2.2% | 13.8% | 12.6% | 1.1% | -3.9% |
| 2024 | 2.0% | 8.1% | 5.8% | 4.7% | 9.6% | 2.0% | -4.6% | 5.0% | -3.1% | 2.9% | 8.4% | -4.2% |
| 2023 | 4.8% | -2.8% | 5.7% | -7.6% | -0.0% | 12.9% | 4.0% | 0.1% | -4.7% | -4.1% | 13.0% | 9.2% |
| 2022 | -9.0% | -4.5% | -0.6% | -5.1% | -0.9% | -8.9% | 19.8% | -4.7% | -8.7% | 13.2% | 6.1% | -5.1% |
| 2021 | -4.5% | 0.6% | 5.2% | 2.1% | -0.1% | 1.9% | 6.0% | 5.7% | -4.3% | 4.8% | 5.0% | 8.8% |
| 2020 | -8.1% | -7.8% | -20.3% | 21.1% | 9.4% | -0.5% | 10.4% | 3.8% | -1.2% | 4.2% | 15.9% | 0.2% |
| 2019 | 8.5% | 6.9% | 0.7% | 5.4% | -12.6% | 10.5% | -2.7% | -6.2% | 10.5% | 4.0% | 3.7% | 4.3% |
| 2018 | 5.7% | -1.5% | -5.6% | -2.8% | 3.8% | 0.5% | 7.3% | 1.1% | -0.4% | -4.8% | -1.7% | -7.6% |
| 2017 | 0.4% | 2.5% | 3.1% | 1.6% | 3.2% | -0.8% | 3.8% | 5.6% | 4.8% | 2.8% | 4.1% | -2.9% |