ATI Inc (ATI) stock
ATINYSESteel Pipe & TubesFiscal year ends December 28
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3081% above fair value
$165.59−9.41 (-5.38%)
Close on Oct 30, 2026Market cap $22.55BP/E 41.4Yield –
Price history
ATI share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$165.59
-5.38% on the day
52-week range
$93.11 – $243.57
-32.0% from the high
Change over 52 weeks
+63.7%
From $101.18 on Oct 30, 2025
Average volume
1.69M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $157.81 | $184.02 | $153.51 | $165.59 | +5.55% | 11,771,814 |
| Oct 19, 2026 | $188.84 | $190.73 | $154.24 | $156.88 | -15.47% | 9,769,438 |
| Oct 12, 2026 | $190.74 | $193.82 | $177.01 | $185.59 | -3.26% | 6,054,607 |
| Oct 5, 2026 | $192.32 | $196.09 | $184.49 | $191.84 | -0.30% | 5,423,476 |
| Sep 28, 2026 | $182.77 | $194.31 | $178.26 | $192.42 | +3.74% | 7,654,763 |
| Sep 21, 2026 | $191.82 | $193.17 | $181.51 | $185.48 | -3.21% | 6,733,908 |
| Sep 14, 2026 | $193.06 | $197.00 | $179.59 | $191.63 | -3.59% | 10,869,340 |
| Sep 8, 2026 | $207.57 | $210.31 | $196.60 | $198.77 | -5.64% | 5,280,395 |
| Aug 31, 2026 | $210.01 | $212.29 | $198.46 | $210.65 | -0.05% | 16,729,494 |
| Aug 24, 2026 | $206.92 | $217.84 | $202.25 | $210.76 | +1.81% | 7,302,329 |
| Aug 17, 2026 | $230.36 | $232.86 | $206.30 | $207.01 | -9.40% | 6,318,722 |
| Aug 10, 2026 | $231.26 | $243.57 | $224.00 | $228.48 | +0.28% | 6,618,608 |
| Aug 3, 2026 | $184.88 | $236.98 | $183.54 | $227.84 | +21.55% | 10,423,013 |
| Jul 27, 2026 | $199.36 | $200.89 | $174.77 | $187.44 | -5.24% | 8,182,050 |
| Jul 20, 2026 | $188.96 | $204.30 | $184.12 | $197.80 | +6.25% | 6,525,839 |
| Jul 13, 2026 | $185.05 | $195.00 | $177.00 | $186.17 | -0.47% | 7,799,504 |
| Jul 6, 2026 | $189.40 | $194.40 | $178.71 | $187.04 | -0.56% | 5,696,083 |
| Jun 29, 2026 | $195.06 | $200.73 | $184.50 | $188.10 | -4.71% | 5,484,083 |
| Jun 22, 2026 | $202.48 | $205.31 | $193.29 | $197.40 | -1.96% | 12,366,978 |
| Jun 15, 2026 | $202.81 | $202.85 | $194.71 | $201.34 | +1.44% | 8,120,095 |
| Jun 8, 2026 | $178.70 | $203.60 | $176.54 | $198.48 | +11.84% | 10,773,479 |
| Jun 1, 2026 | $172.15 | $183.30 | $170.79 | $177.47 | +1.32% | 7,383,332 |
| May 26, 2026 | $165.00 | $177.27 | $164.00 | $175.16 | +7.93% | 7,582,232 |
| May 18, 2026 | $156.53 | $164.37 | $146.34 | $162.29 | +5.23% | 8,352,702 |
| May 11, 2026 | $156.00 | $167.40 | $153.03 | $154.22 | -2.63% | 7,125,477 |
| May 4, 2026 | $154.85 | $171.11 | $152.37 | $158.39 | +2.02% | 11,327,027 |
| Apr 27, 2026 | $154.80 | $158.31 | $142.35 | $155.26 | +0.65% | 9,077,046 |
| Apr 20, 2026 | $162.89 | $166.61 | $148.04 | $154.26 | -6.32% | 9,883,896 |
| Apr 13, 2026 | $162.10 | $165.28 | $154.39 | $164.66 | +1.51% | 7,547,564 |
| Apr 6, 2026 | $147.47 | $163.30 | $145.45 | $162.21 | +10.63% | 7,853,129 |
| Mar 30, 2026 | $142.41 | $155.41 | $135.48 | $146.63 | +4.42% | 10,404,173 |
| Mar 23, 2026 | $146.00 | $152.12 | $139.94 | $140.43 | -0.97% | 10,183,780 |
| Mar 16, 2026 | $144.90 | $152.00 | $139.83 | $141.80 | -0.12% | 9,725,106 |
| Mar 9, 2026 | $150.17 | $162.54 | $139.89 | $141.97 | -5.41% | 10,665,656 |
| Mar 2, 2026 | $163.30 | $168.14 | $148.10 | $150.09 | -8.25% | 12,216,846 |
| Feb 23, 2026 | $157.30 | $164.26 | $156.50 | $163.59 | +2.97% | 11,846,102 |
| Feb 17, 2026 | $143.46 | $158.99 | $143.12 | $158.87 | +10.38% | 9,743,315 |
| Feb 9, 2026 | $134.91 | $144.50 | $133.20 | $143.93 | +7.76% | 10,272,116 |
| Feb 2, 2026 | $119.44 | $137.00 | $119.12 | $133.57 | +11.03% | 17,315,049 |
| Jan 26, 2026 | $123.56 | $125.90 | $117.19 | $120.30 | -2.63% | 8,710,216 |
| Jan 20, 2026 | $124.04 | $126.01 | $122.03 | $123.55 | -0.64% | 5,552,116 |
| Jan 12, 2026 | $123.90 | $127.11 | $120.68 | $124.35 | +1.68% | 6,459,761 |
| Jan 5, 2026 | $120.00 | $124.92 | $115.80 | $122.30 | +2.60% | 7,744,452 |
| Dec 29, 2025 | $116.16 | $119.43 | $114.62 | $119.20 | +1.92% | 3,129,175 |
| Dec 22, 2025 | $114.80 | $117.48 | $114.00 | $116.95 | +3.24% | 3,509,128 |
| Dec 15, 2025 | $109.00 | $113.57 | $107.10 | $113.28 | +3.96% | 8,881,829 |
| Dec 8, 2025 | $99.50 | $111.22 | $98.10 | $108.96 | +8.52% | 11,739,780 |
| Dec 1, 2025 | $99.51 | $101.26 | $97.14 | $100.41 | -0.39% | 5,011,280 |
| Nov 24, 2025 | $96.42 | $101.81 | $95.14 | $100.80 | +4.49% | 4,351,594 |
| Nov 17, 2025 | $99.64 | $101.51 | $93.11 | $96.47 | -2.92% | 6,502,075 |
| Nov 10, 2025 | $98.79 | $101.11 | $95.20 | $99.37 | +1.76% | 5,379,165 |
| Nov 3, 2025 | $99.07 | $99.92 | $93.87 | $97.65 | -1.33% | 6,328,349 |
| Oct 27, 2025 | $91.37 | $103.64 | $90.00 | $98.97 | +10.89% | 12,722,441 |
| Oct 20, 2025 | $81.80 | $91.08 | $79.76 | $89.25 | +11.10% | 8,204,933 |
| Oct 13, 2025 | $81.70 | $86.32 | $79.29 | $80.33 | +0.36% | 6,148,595 |
| Oct 6, 2025 | $82.00 | $84.91 | $79.72 | $80.04 | -1.53% | 5,567,665 |
| Sep 29, 2025 | $83.39 | $84.61 | $76.78 | $81.28 | -1.85% | 9,626,838 |
| Sep 22, 2025 | $80.33 | $83.49 | $75.02 | $82.81 | +2.58% | 7,842,576 |
| Sep 15, 2025 | $76.26 | $81.02 | $75.62 | $80.73 | +6.03% | 9,061,454 |
| Sep 8, 2025 | $77.93 | $78.22 | $74.45 | $76.14 | -1.92% | 8,200,778 |
| Sep 2, 2025 | $76.25 | $79.14 | $74.58 | $77.63 | +0.12% | 6,766,604 |
| Aug 25, 2025 | $73.49 | $78.96 | $73.00 | $77.54 | +5.20% | 9,423,059 |
| Aug 18, 2025 | $72.62 | $74.00 | $70.42 | $73.71 | +1.73% | 7,947,702 |
| Aug 11, 2025 | $73.09 | $76.59 | $71.81 | $72.46 | -0.79% | 9,823,208 |
| Aug 4, 2025 | $77.62 | $78.74 | $72.53 | $73.04 | -4.80% | 12,016,771 |
| Jul 28, 2025 | $96.00 | $96.20 | $74.00 | $76.72 | -19.23% | 18,835,957 |
| Jul 21, 2025 | $93.50 | $95.17 | $89.62 | $94.99 | +1.69% | 6,657,165 |
| Jul 14, 2025 | $89.01 | $93.75 | $88.59 | $93.41 | +4.59% | 7,751,639 |
| Jul 7, 2025 | $86.84 | $89.48 | $85.64 | $89.31 | +2.83% | 6,782,356 |
| Jun 30, 2025 | $87.00 | $87.75 | $83.05 | $86.85 | +0.06% | 5,948,383 |
| Jun 23, 2025 | $82.04 | $87.28 | $81.38 | $86.80 | +5.21% | 8,800,602 |
| Jun 16, 2025 | $85.67 | $86.40 | $81.27 | $82.50 | -2.91% | 12,140,337 |
| Jun 9, 2025 | $84.76 | $85.67 | $81.52 | $84.97 | +1.15% | 10,457,144 |
| Jun 2, 2025 | $80.06 | $84.28 | $79.36 | $84.00 | +5.47% | 9,407,064 |
| May 26, 2025 | $74.06 | $80.68 | $73.85 | $79.64 | +5.29% | 9,325,435 |
| May 19, 2025 | $75.25 | $76.74 | $73.85 | $75.64 | -0.84% | 8,800,328 |
| May 12, 2025 | $75.26 | $76.32 | $72.33 | $76.28 | +6.75% | 9,125,540 |
| May 5, 2025 | $66.00 | $72.33 | $64.97 | $71.46 | +7.35% | 11,836,642 |
| Apr 28, 2025 | $53.44 | $66.90 | $51.80 | $66.57 | +25.39% | 16,169,679 |
| Apr 21, 2025 | $45.20 | $53.20 | $43.96 | $53.09 | +16.68% | 8,527,300 |
| Apr 14, 2025 | $47.73 | $48.93 | $44.91 | $45.50 | -2.63% | 6,768,655 |
| Apr 7, 2025 | $41.00 | $49.32 | $39.23 | $46.73 | +8.67% | 11,909,835 |
| Mar 31, 2025 | $49.81 | $54.06 | $42.45 | $43.00 | -15.62% | 11,557,363 |
| Mar 24, 2025 | $53.18 | $55.44 | $50.63 | $50.96 | -2.08% | 7,780,814 |
| Mar 17, 2025 | $51.24 | $52.80 | $49.90 | $52.04 | +1.09% | 32,665,410 |
| Mar 10, 2025 | $53.06 | $53.98 | $49.55 | $51.48 | -6.84% | 12,865,754 |
| Mar 3, 2025 | $59.70 | $60.72 | $52.36 | $55.26 | -4.99% | 9,437,892 |
| Feb 24, 2025 | $58.48 | $58.59 | $55.77 | $58.16 | +0.22% | 8,259,785 |
| Feb 18, 2025 | $61.59 | $62.89 | $57.48 | $58.03 | -4.93% | 4,882,747 |
| Feb 10, 2025 | $63.96 | $64.18 | $59.28 | $61.04 | -2.74% | 7,555,412 |
| Feb 3, 2025 | $56.24 | $66.80 | $55.14 | $62.76 | +9.93% | 13,107,065 |
| Jan 27, 2025 | $57.68 | $60.47 | $55.93 | $57.09 | -2.51% | 9,252,834 |
| Jan 21, 2025 | $58.27 | $59.45 | $57.40 | $58.56 | +2.41% | 3,414,142 |
| Jan 13, 2025 | $54.61 | $58.24 | $54.49 | $57.18 | +3.79% | 5,105,354 |
| Jan 6, 2025 | $57.07 | $57.42 | $54.65 | $55.09 | -1.82% | 5,018,426 |
| Dec 30, 2024 | $54.86 | $56.47 | $54.00 | $56.11 | +1.19% | 4,878,489 |
| Dec 23, 2024 | $54.33 | $56.31 | $53.97 | $55.45 | +1.82% | 3,037,198 |
| Dec 16, 2024 | $56.51 | $57.20 | $53.37 | $54.46 | -3.61% | 14,192,861 |
| Dec 9, 2024 | $58.66 | $58.94 | $55.46 | $56.50 | -1.82% | 6,346,309 |
| Dec 2, 2024 | $60.44 | $60.85 | $56.91 | $57.55 | -4.35% | 5,829,416 |
| Nov 25, 2024 | $59.69 | $61.20 | $59.17 | $60.17 | +1.47% | 3,724,129 |
| Nov 18, 2024 | $56.17 | $60.15 | $55.97 | $59.30 | +5.57% | 4,898,439 |
| Nov 11, 2024 | $58.70 | $60.08 | $55.76 | $56.17 | -3.64% | 6,923,468 |
| Nov 4, 2024 | $53.00 | $58.59 | $52.92 | $58.29 | +9.12% | 11,268,873 |
| Oct 28, 2024 | $61.75 | $63.30 | $52.45 | $53.42 | -12.97% | 15,183,727 |
| Oct 21, 2024 | $63.67 | $64.64 | $60.41 | $61.38 | -2.76% | 5,532,489 |
| Oct 14, 2024 | $63.40 | $64.08 | $61.70 | $63.12 | -0.69% | 4,083,002 |
| Oct 7, 2024 | $64.48 | $65.02 | $60.56 | $63.56 | -2.35% | 5,650,277 |
| Sep 30, 2024 | $65.66 | $67.09 | $63.77 | $65.09 | -1.78% | 5,884,166 |
| Sep 23, 2024 | $65.44 | $67.47 | $64.27 | $66.27 | +3.81% | 5,895,236 |
| Sep 16, 2024 | $61.61 | $64.88 | $60.66 | $63.84 | +3.35% | 5,818,756 |
| Sep 9, 2024 | $58.80 | $63.37 | $58.45 | $61.77 | +6.26% | 7,868,773 |
| Sep 3, 2024 | $64.71 | $65.19 | $57.30 | $58.13 | -9.00% | 13,967,305 |
| Aug 26, 2024 | $67.46 | $67.46 | $63.50 | $63.88 | -4.90% | 3,589,537 |
| Aug 19, 2024 | $63.94 | $67.25 | $63.05 | $67.17 | +4.90% | 2,895,028 |
| Aug 12, 2024 | $62.42 | $65.37 | $61.17 | $64.03 | +2.76% | 4,358,276 |
| Aug 5, 2024 | $57.20 | $62.81 | $56.33 | $62.31 | +0.14% | 8,548,876 |
| Jul 29, 2024 | $65.61 | $68.92 | $61.62 | $62.22 | -5.07% | 6,638,343 |
| Jul 22, 2024 | $58.85 | $66.43 | $58.48 | $65.54 | +12.00% | 6,267,567 |
| Jul 15, 2024 | $58.98 | $62.42 | $58.11 | $58.52 | -0.02% | 4,721,202 |
| Jul 8, 2024 | $56.84 | $59.64 | $56.44 | $58.53 | +3.85% | 4,916,297 |
| Jul 1, 2024 | $55.80 | $57.74 | $53.90 | $56.36 | +1.64% | 4,564,011 |
| Jun 24, 2024 | $54.29 | $57.53 | $53.48 | $55.45 | +2.55% | 23,363,173 |
| Jun 17, 2024 | $53.32 | $55.62 | $52.51 | $54.07 | +1.35% | 10,120,535 |
| Jun 10, 2024 | $57.73 | $59.73 | $50.38 | $53.35 | -8.55% | 12,443,676 |
| Jun 3, 2024 | $61.54 | $61.90 | $58.13 | $58.34 | -4.89% | 4,271,515 |
| May 28, 2024 | $61.00 | $61.75 | $59.79 | $61.34 | +1.34% | 4,977,881 |
| May 20, 2024 | $60.43 | $61.70 | $58.69 | $60.53 | +0.43% | 6,160,730 |
| May 13, 2024 | $60.96 | $62.44 | $59.75 | $60.27 | -0.76% | 5,988,819 |
| May 6, 2024 | $59.15 | $61.97 | $58.52 | $60.73 | +4.42% | 5,739,814 |
| Apr 29, 2024 | $51.69 | $61.58 | $51.23 | $58.16 | +12.39% | 13,660,164 |
| Apr 22, 2024 | $50.61 | $51.82 | $47.90 | $51.75 | +2.35% | 6,191,494 |
| Apr 15, 2024 | $52.12 | $52.98 | $49.80 | $50.56 | -2.09% | 4,229,845 |
| Apr 8, 2024 | $52.00 | $52.50 | $49.63 | $51.64 | -0.17% | 4,456,976 |
| Apr 1, 2024 | $51.29 | $51.86 | $49.77 | $51.73 | +1.09% | 3,990,638 |
| Mar 25, 2024 | $50.16 | $51.48 | $49.68 | $51.17 | +3.27% | 3,266,558 |
| Mar 18, 2024 | $49.37 | $49.84 | $47.58 | $49.55 | +0.36% | 6,075,180 |
| Mar 11, 2024 | $50.23 | $50.41 | $47.68 | $49.37 | -2.49% | 8,666,381 |
| Mar 4, 2024 | $49.27 | $51.95 | $49.22 | $50.63 | +2.82% | 5,160,850 |
| Feb 26, 2024 | $45.91 | $50.48 | $45.91 | $49.24 | +5.37% | 7,410,795 |
| Feb 20, 2024 | $45.00 | $46.88 | $44.15 | $46.73 | +2.28% | 4,482,308 |
| Feb 12, 2024 | $42.44 | $47.42 | $41.37 | $45.69 | +8.14% | 10,713,208 |
| Feb 5, 2024 | $38.51 | $42.49 | $38.08 | $42.25 | +7.92% | 7,523,077 |
| Jan 29, 2024 | $41.10 | $41.96 | $38.04 | $39.15 | -4.81% | 11,222,762 |
| Jan 22, 2024 | $42.13 | $43.98 | $39.74 | $41.13 | -2.09% | 7,266,365 |
| Jan 16, 2024 | $42.60 | $42.92 | $41.09 | $42.01 | -2.10% | 3,779,924 |
| Jan 8, 2024 | $42.83 | $43.70 | $41.52 | $42.91 | -0.67% | 4,936,197 |
| Jan 2, 2024 | $44.89 | $45.64 | $42.53 | $43.20 | -4.99% | 4,915,111 |
| Dec 26, 2023 | $45.81 | $46.57 | $45.33 | $45.47 | -0.31% | 2,839,567 |
| Dec 18, 2023 | $43.53 | $45.96 | $42.66 | $45.61 | +6.76% | 5,720,542 |
| Dec 11, 2023 | $39.91 | $43.43 | $39.62 | $42.72 | +7.47% | 10,066,175 |
| Dec 4, 2023 | $42.00 | $42.81 | $39.03 | $39.75 | -7.69% | 9,053,286 |
| Nov 27, 2023 | $44.00 | $45.46 | $42.05 | $43.06 | -2.45% | 10,272,835 |
| Nov 20, 2023 | $44.28 | $44.95 | $43.60 | $44.14 | -0.56% | 2,491,779 |
| Nov 13, 2023 | $43.73 | $45.77 | $43.44 | $44.39 | +1.60% | 5,746,070 |
| Nov 6, 2023 | $41.77 | $43.82 | $41.77 | $43.69 | +4.77% | 6,807,151 |
| Oct 30, 2023 | $38.03 | $42.12 | $36.70 | $41.70 | +10.93% | 8,644,503 |
| Oct 23, 2023 | $35.58 | $38.47 | $35.03 | $37.59 | +5.65% | 7,493,063 |
| Oct 16, 2023 | $37.79 | $38.96 | $35.36 | $35.58 | -5.07% | 7,194,163 |
| Oct 9, 2023 | $39.30 | $41.28 | $37.40 | $37.48 | -5.23% | 5,174,635 |
| Oct 2, 2023 | $40.97 | $41.32 | $39.15 | $39.55 | -3.89% | 5,184,556 |
| Sep 25, 2023 | $41.78 | $42.65 | $41.04 | $41.15 | -2.49% | 3,867,272 |
| Sep 18, 2023 | $44.38 | $44.83 | $41.34 | $42.20 | -5.27% | 4,193,894 |
| Sep 11, 2023 | $45.07 | $45.36 | $43.20 | $44.55 | +0.13% | 5,878,953 |
| Sep 5, 2023 | $45.42 | $45.78 | $43.92 | $44.49 | -3.56% | 2,344,981 |
| Aug 28, 2023 | $43.81 | $46.43 | $43.47 | $46.13 | +5.46% | 2,941,518 |
| Aug 21, 2023 | $44.55 | $44.73 | $43.03 | $43.74 | -1.73% | 4,421,802 |
| Aug 14, 2023 | $43.24 | $44.77 | $42.57 | $44.51 | +2.89% | 5,037,547 |
| Aug 7, 2023 | $43.92 | $44.90 | $42.68 | $43.26 | -0.87% | 4,559,724 |
| Jul 31, 2023 | $47.30 | $47.92 | $43.57 | $43.64 | -7.17% | 6,303,082 |
| Jul 24, 2023 | $45.42 | $47.36 | $45.33 | $47.01 | +3.66% | 4,225,112 |
| Jul 17, 2023 | $45.54 | $46.26 | $44.66 | $45.35 | -0.66% | 4,597,440 |
| Jul 10, 2023 | $44.01 | $47.27 | $43.90 | $45.65 | +3.19% | 6,982,687 |
| Jul 3, 2023 | $44.04 | $44.98 | $42.64 | $44.24 | +0.02% | 4,471,285 |
| Jun 26, 2023 | $39.47 | $44.39 | $38.93 | $44.23 | +12.69% | 6,183,376 |
| Jun 20, 2023 | $38.96 | $41.51 | $38.73 | $39.25 | -0.10% | 5,289,638 |
| Jun 12, 2023 | $39.21 | $41.00 | $38.57 | $39.29 | -0.23% | 7,127,177 |
| Jun 5, 2023 | $38.88 | $39.93 | $37.12 | $39.38 | +1.55% | 4,343,744 |
| May 30, 2023 | $34.90 | $38.97 | $34.10 | $38.78 | +10.80% | 4,771,995 |
| May 22, 2023 | $36.93 | $37.53 | $34.77 | $35.00 | -4.40% | 4,162,329 |
| May 15, 2023 | $35.60 | $36.93 | $34.90 | $36.61 | +4.21% | 6,417,065 |
| May 8, 2023 | $37.89 | $38.72 | $34.92 | $35.13 | -4.64% | 6,463,436 |
| May 1, 2023 | $38.76 | $38.98 | $35.08 | $36.84 | -4.61% | 8,050,370 |
| Apr 24, 2023 | $38.45 | $38.79 | $37.15 | $38.62 | +0.36% | 4,490,018 |
| Apr 17, 2023 | $37.97 | $39.83 | $37.67 | $38.48 | +1.96% | 4,909,354 |
| Apr 10, 2023 | $37.76 | $39.23 | $37.00 | $37.74 | +0.29% | 3,698,155 |
| Apr 3, 2023 | $39.43 | $39.70 | $36.58 | $37.63 | -4.64% | 3,660,120 |
| Mar 27, 2023 | $38.35 | $39.49 | $37.84 | $39.46 | +4.59% | 4,859,642 |
| Mar 20, 2023 | $36.81 | $39.10 | $36.46 | $37.73 | +4.34% | 6,128,051 |
| Mar 13, 2023 | $38.08 | $40.13 | $35.57 | $36.16 | -7.47% | 12,763,201 |
| Mar 6, 2023 | $42.40 | $43.32 | $38.71 | $39.08 | -8.63% | 5,650,447 |
| Feb 27, 2023 | $39.87 | $43.00 | $39.50 | $42.77 | +8.25% | 8,139,037 |
| Feb 21, 2023 | $40.94 | $41.24 | $39.01 | $39.51 | -4.19% | 4,151,310 |
| Feb 13, 2023 | $38.50 | $41.40 | $37.92 | $41.24 | +6.81% | 6,817,424 |
| Feb 6, 2023 | $40.27 | $40.44 | $37.90 | $38.61 | -3.72% | 6,474,814 |
| Jan 30, 2023 | $35.78 | $40.93 | $35.59 | $40.10 | +10.77% | 10,045,647 |
| Jan 23, 2023 | $35.63 | $36.64 | $34.55 | $36.20 | +2.84% | 5,863,285 |
| Jan 17, 2023 | $35.20 | $35.63 | $33.64 | $35.20 | -0.68% | 5,319,696 |
| Jan 9, 2023 | $32.94 | $35.46 | $31.60 | $35.44 | +8.98% | 8,783,165 |
| Jan 3, 2023 | $30.11 | $33.08 | $29.37 | $32.52 | +8.91% | 4,780,226 |
| Dec 27, 2022 | $30.54 | $31.69 | $29.63 | $29.86 | -1.42% | 3,562,866 |
| Dec 19, 2022 | $29.46 | $31.07 | $28.45 | $30.29 | +3.24% | 5,037,796 |
| Dec 12, 2022 | $29.65 | $30.92 | $28.60 | $29.34 | -0.61% | 10,819,339 |
| Dec 5, 2022 | $31.20 | $31.74 | $29.43 | $29.52 | -5.14% | 5,238,027 |
| Nov 28, 2022 | $28.93 | $31.44 | $27.97 | $31.12 | +5.46% | 8,644,792 |
| Nov 21, 2022 | $28.64 | $29.82 | $28.28 | $29.51 | +2.08% | 2,632,842 |
| Nov 14, 2022 | $28.72 | $29.58 | $27.76 | $28.91 | -0.89% | 3,640,607 |
| Nov 7, 2022 | $29.15 | $30.91 | $28.39 | $29.17 | +1.00% | 6,598,813 |
| Oct 31, 2022 | $29.66 | $31.19 | $25.39 | $28.88 | -3.31% | 10,015,370 |
| Oct 24, 2022 | $29.17 | $30.66 | $28.55 | $29.87 | +2.08% | 4,608,877 |
| Oct 17, 2022 | $27.81 | $29.54 | $27.62 | $29.26 | +8.37% | 3,785,472 |
| Oct 10, 2022 | $28.27 | $28.79 | $25.99 | $27.00 | -3.43% | 3,725,662 |
| Oct 3, 2022 | $27.13 | $29.58 | $26.85 | $27.96 | +5.07% | 5,042,979 |
| Sep 26, 2022 | $27.51 | $28.91 | $26.46 | $26.61 | -4.49% | 5,779,147 |
| Sep 19, 2022 | $29.66 | $31.35 | $27.37 | $27.86 | -7.44% | 5,977,830 |
| Sep 12, 2022 | $31.32 | $32.00 | $29.43 | $30.10 | -3.28% | 9,102,162 |
| Sep 6, 2022 | $30.00 | $31.25 | $29.09 | $31.12 | +4.68% | 3,686,827 |
| Aug 29, 2022 | $31.69 | $32.59 | $28.45 | $29.73 | -8.07% | 6,604,280 |
| Aug 22, 2022 | $31.87 | $33.31 | $30.96 | $32.34 | -0.68% | 7,560,101 |
| Aug 15, 2022 | $30.73 | $32.99 | $29.69 | $32.56 | +3.66% | 6,171,728 |
| Aug 8, 2022 | $29.53 | $32.09 | $28.09 | $31.41 | +8.24% | 10,524,362 |
| Aug 1, 2022 | $24.64 | $29.62 | $24.55 | $29.02 | +16.59% | 10,148,952 |
| Jul 25, 2022 | $23.43 | $25.18 | $22.86 | $24.89 | +7.70% | 5,444,131 |
| Jul 18, 2022 | $23.07 | $24.45 | $22.72 | $23.11 | +1.18% | 7,236,482 |
| Jul 11, 2022 | $21.51 | $23.21 | $21.40 | $22.84 | +4.24% | 5,805,054 |
| Jul 5, 2022 | $21.58 | $22.17 | $20.52 | $21.91 | -1.88% | 6,317,721 |
| Jun 27, 2022 | $23.67 | $24.28 | $21.65 | $22.33 | -3.63% | 5,766,428 |
| Jun 21, 2022 | $23.11 | $23.32 | $20.87 | $23.17 | +3.35% | 9,120,893 |
| Jun 13, 2022 | $24.45 | $24.94 | $21.70 | $22.42 | -12.25% | 10,670,355 |
| Jun 6, 2022 | $27.32 | $28.81 | $24.77 | $25.55 | -6.55% | 7,308,054 |
| May 31, 2022 | $27.26 | $28.17 | $25.79 | $27.34 | +0.29% | 5,144,253 |
| May 23, 2022 | $25.12 | $27.71 | $24.61 | $27.26 | +10.23% | 5,529,350 |
| May 16, 2022 | $25.96 | $27.88 | $24.22 | $24.73 | -3.89% | 11,122,259 |
| May 9, 2022 | $25.96 | $26.78 | $25.15 | $25.73 | -3.60% | 10,370,945 |
| May 2, 2022 | $27.22 | $29.70 | $25.91 | $26.69 | -1.80% | 11,425,565 |
| Apr 25, 2022 | $27.73 | $28.49 | $26.59 | $27.18 | -4.83% | 7,494,658 |
| Apr 18, 2022 | $30.40 | $30.65 | $28.11 | $28.56 | -5.84% | 8,093,564 |
| Apr 11, 2022 | $27.55 | $30.74 | $26.80 | $30.33 | +10.61% | 7,466,539 |
| Apr 4, 2022 | $27.08 | $28.17 | $26.94 | $27.42 | +1.56% | 8,109,837 |
| Mar 28, 2022 | $27.55 | $27.75 | $25.57 | $27.00 | -3.26% | 10,191,799 |
| Mar 21, 2022 | $26.47 | $28.45 | $26.13 | $27.91 | +7.02% | 8,668,141 |
| Mar 14, 2022 | $26.17 | $27.00 | $25.13 | $26.08 | -1.58% | 12,713,996 |
| Mar 7, 2022 | $26.27 | $28.40 | $24.64 | $26.50 | +1.73% | 14,196,805 |
| Feb 28, 2022 | $25.11 | $26.95 | $25.05 | $26.05 | +2.32% | 11,823,026 |
| Feb 22, 2022 | $23.87 | $25.79 | $23.12 | $25.46 | +6.22% | 8,665,889 |
| Feb 14, 2022 | $23.89 | $25.29 | $23.53 | $23.97 | -0.08% | 10,430,981 |
| Feb 7, 2022 | $23.10 | $24.60 | $22.52 | $23.99 | +5.64% | 10,780,784 |
| Jan 31, 2022 | $18.25 | $23.07 | $18.00 | $22.71 | +23.36% | 23,898,194 |
| Jan 24, 2022 | $19.54 | $19.98 | $17.71 | $18.41 | -7.95% | 16,097,283 |
| Jan 18, 2022 | $20.12 | $21.52 | $19.67 | $20.00 | -2.01% | 10,804,666 |
| Jan 10, 2022 | $18.28 | $20.58 | $18.24 | $20.41 | +11.77% | 11,284,111 |
| Jan 3, 2022 | $16.02 | $18.81 | $16.02 | $18.26 | +14.63% | 12,958,152 |
| Dec 27, 2021 | $15.57 | $16.14 | $15.39 | $15.93 | +2.25% | 4,695,885 |
| Dec 20, 2021 | $14.96 | $15.75 | $14.70 | $15.58 | +1.90% | 5,489,192 |
| Dec 13, 2021 | $15.18 | $15.83 | $14.52 | $15.29 | 0.00% | 10,323,063 |
| Dec 6, 2021 | $14.82 | $15.50 | $14.59 | $15.29 | +5.16% | 6,743,800 |
| Nov 29, 2021 | $15.38 | $15.44 | $13.85 | $14.54 | -4.09% | 10,386,106 |
| Nov 22, 2021 | $16.23 | $16.51 | $14.57 | $15.16 | -5.43% | 5,369,588 |
| Nov 15, 2021 | $17.28 | $17.61 | $15.78 | $16.03 | -6.91% | 6,725,303 |
| Nov 8, 2021 | $18.09 | $18.33 | $17.01 | $17.22 | -2.93% | 6,205,939 |
| Nov 1, 2021 | $16.15 | $17.80 | $15.89 | $17.74 | +10.19% | 9,195,071 |
| Oct 25, 2021 | $16.02 | $17.24 | $14.86 | $16.10 | +0.81% | 13,097,733 |
| Oct 18, 2021 | $16.85 | $16.99 | $15.87 | $15.97 | -7.10% | 5,472,561 |
| Oct 11, 2021 | $17.22 | $18.26 | $16.06 | $17.19 | +1.42% | 7,865,456 |
| Oct 4, 2021 | $17.32 | $17.81 | $16.30 | $16.95 | -2.08% | 5,398,603 |
| Sep 27, 2021 | $16.99 | $17.53 | $16.55 | $17.31 | +3.04% | 8,053,600 |
| Sep 20, 2021 | $15.97 | $17.14 | $15.75 | $16.80 | +0.24% | 7,470,335 |
| Sep 13, 2021 | $17.60 | $17.99 | $16.55 | $16.76 | -3.23% | 9,295,961 |
| Sep 7, 2021 | $17.93 | $18.14 | $16.99 | $17.32 | -3.46% | 4,399,316 |
| Aug 30, 2021 | $18.56 | $18.66 | $17.34 | $17.94 | -2.23% | 6,378,093 |
| Aug 23, 2021 | $18.06 | $18.73 | $17.54 | $18.35 | +3.38% | 9,271,549 |
| Aug 16, 2021 | $18.95 | $19.56 | $17.53 | $17.75 | -8.88% | 6,470,815 |
| Aug 9, 2021 | $19.20 | $20.37 | $18.97 | $19.48 | -0.05% | 4,278,860 |
| Aug 2, 2021 | $20.68 | $21.09 | $18.42 | $19.49 | -5.07% | 8,007,692 |
| Jul 26, 2021 | $20.11 | $21.47 | $20.01 | $20.53 | +3.43% | 4,765,256 |
| Jul 19, 2021 | $19.51 | $20.62 | $18.78 | $19.85 | -1.34% | 6,476,661 |
| Jul 12, 2021 | $21.63 | $22.33 | $20.06 | $20.12 | -8.59% | 4,218,450 |
| Jul 6, 2021 | $20.72 | $22.23 | $20.11 | $22.01 | +5.31% | 5,176,651 |
| Jun 28, 2021 | $21.21 | $21.46 | $20.15 | $20.90 | -0.57% | 5,058,502 |
| Jun 21, 2021 | $21.41 | $22.67 | $20.90 | $21.02 | -0.10% | 12,361,485 |
| Jun 14, 2021 | $23.57 | $23.81 | $21.03 | $21.04 | -11.63% | 7,604,631 |
| Jun 7, 2021 | $23.83 | $25.00 | $23.55 | $23.81 | -0.21% | 4,000,130 |
| Jun 1, 2021 | $25.00 | $25.04 | $23.59 | $23.86 | -2.57% | 5,038,553 |
| May 24, 2021 | $22.57 | $24.98 | $22.31 | $24.49 | +7.93% | 5,627,574 |
| May 17, 2021 | $23.00 | $23.96 | $22.12 | $22.69 | -1.13% | 4,153,943 |
| May 10, 2021 | $24.56 | $24.86 | $22.23 | $22.95 | -5.05% | 5,440,759 |
| May 3, 2021 | $23.66 | $24.77 | $22.99 | $24.17 | +3.91% | 6,189,683 |
| Apr 26, 2021 | $23.45 | $24.64 | $22.69 | $23.26 | -0.47% | 7,608,733 |
| Apr 19, 2021 | $21.78 | $23.43 | $21.14 | $23.37 | +5.99% | 6,721,977 |
| Apr 12, 2021 | $22.04 | $22.60 | $21.18 | $22.05 | -0.18% | 4,318,950 |
| Apr 5, 2021 | $22.46 | $22.92 | $21.70 | $22.09 | +0.41% | 6,443,424 |
| Mar 29, 2021 | $22.00 | $22.21 | $20.45 | $22.00 | -1.03% | 5,187,286 |
| Mar 22, 2021 | $21.43 | $22.29 | $19.53 | $22.23 | +4.02% | 7,164,341 |
| Mar 15, 2021 | $21.92 | $22.87 | $20.29 | $21.37 | -3.87% | 8,830,249 |
| Mar 8, 2021 | $20.18 | $22.58 | $19.91 | $22.23 | +9.72% | 6,169,304 |
| Mar 1, 2021 | $20.36 | $21.43 | $19.13 | $20.26 | +3.05% | 7,157,838 |
| Feb 22, 2021 | $19.21 | $22.05 | $19.21 | $19.66 | +1.44% | 7,272,151 |
| Feb 16, 2021 | $19.09 | $19.73 | $18.09 | $19.38 | +3.69% | 6,681,009 |
| Feb 8, 2021 | $18.64 | $19.03 | $18.08 | $18.69 | +1.85% | 4,889,855 |
| Feb 1, 2021 | $17.32 | $18.81 | $17.05 | $18.35 | +7.88% | 5,098,623 |
| Jan 25, 2021 | $18.09 | $19.28 | $16.87 | $17.01 | -6.13% | 10,128,139 |
| Jan 19, 2021 | $18.68 | $18.97 | $17.21 | $18.12 | -1.79% | 6,768,670 |
| Jan 11, 2021 | $18.08 | $19.00 | $17.93 | $18.45 | -1.39% | 5,843,582 |
| Jan 4, 2021 | $17.19 | $19.20 | $15.97 | $18.71 | +11.57% | 9,232,557 |
| Dec 28, 2020 | $16.85 | $17.18 | $15.97 | $16.77 | +0.48% | 4,540,576 |
| Dec 21, 2020 | $15.84 | $17.01 | $15.35 | $16.69 | +4.05% | 4,513,932 |
| Dec 14, 2020 | $17.02 | $17.11 | $15.94 | $16.04 | -3.02% | 11,594,091 |
| Dec 7, 2020 | $17.15 | $17.60 | $16.06 | $16.54 | -2.19% | 10,508,711 |
| Nov 30, 2020 | $14.13 | $16.92 | $13.48 | $16.91 | +18.33% | 12,973,692 |
| Nov 23, 2020 | $14.34 | $15.08 | $13.97 | $14.29 | +2.22% | 8,485,349 |
| Nov 16, 2020 | $13.07 | $14.00 | $12.65 | $13.98 | +11.13% | 10,747,097 |
| Nov 9, 2020 | $11.21 | $12.72 | $11.21 | $12.58 | +24.80% | 10,278,518 |
| Nov 2, 2020 | $9.34 | $10.37 | $8.99 | $10.08 | +9.45% | 10,740,822 |
| Oct 26, 2020 | $9.46 | $9.60 | $8.24 | $9.21 | -4.56% | 12,352,944 |
| Oct 19, 2020 | $9.59 | $9.85 | $8.83 | $9.65 | +2.01% | 7,659,870 |
| Oct 12, 2020 | $9.32 | $9.74 | $8.80 | $9.46 | +0.64% | 7,442,944 |
| Oct 5, 2020 | $9.77 | $9.98 | $9.11 | $9.40 | -1.98% | 9,529,949 |
| Sep 28, 2020 | $9.61 | $9.77 | $8.65 | $9.59 | +2.46% | 12,572,624 |
| Sep 21, 2020 | $9.22 | $9.44 | $8.70 | $9.36 | -2.40% | 15,657,870 |
| Sep 14, 2020 | $8.72 | $10.09 | $8.60 | $9.59 | +10.36% | 34,437,346 |
| Sep 8, 2020 | $9.42 | $9.42 | $8.34 | $8.69 | -3.34% | 8,845,584 |
| Aug 31, 2020 | $8.69 | $9.35 | $8.04 | $8.99 | +3.93% | 9,582,612 |
| Aug 24, 2020 | $8.42 | $8.89 | $8.28 | $8.65 | +4.47% | 7,370,601 |
| Aug 17, 2020 | $9.20 | $9.24 | $8.23 | $8.28 | -9.90% | 8,172,770 |
| Aug 10, 2020 | $9.22 | $10.18 | $8.71 | $9.19 | +0.55% | 15,723,797 |
| Aug 3, 2020 | $8.79 | $9.60 | $8.29 | $9.14 | +5.18% | 17,078,824 |
| Jul 27, 2020 | $9.38 | $9.45 | $8.57 | $8.69 | -7.36% | 8,671,308 |
| Jul 20, 2020 | $9.78 | $9.90 | $9.26 | $9.38 | -4.09% | 13,903,973 |
| Jul 13, 2020 | $9.89 | $11.06 | $9.74 | $9.78 | +1.14% | 16,562,167 |
| Jul 6, 2020 | $10.62 | $10.70 | $8.97 | $9.67 | -5.10% | 7,583,011 |
| Jun 29, 2020 | $9.68 | $10.82 | $9.59 | $10.19 | +8.52% | 9,580,951 |
| Jun 22, 2020 | $9.76 | $10.64 | $8.91 | $9.39 | -5.25% | 14,782,044 |
| Jun 15, 2020 | $9.20 | $11.06 | $9.00 | $9.91 | +1.64% | 26,357,385 |
| Jun 8, 2020 | $12.20 | $12.27 | $9.08 | $9.75 | -19.62% | 15,028,818 |
| Jun 1, 2020 | $8.82 | $12.60 | $8.70 | $12.13 | +39.75% | 16,826,449 |
| May 26, 2020 | $8.35 | $9.52 | $8.26 | $8.68 | +10.57% | 9,449,105 |
| May 18, 2020 | $7.40 | $8.29 | $7.24 | $7.85 | +13.77% | 13,057,523 |
| May 11, 2020 | $7.96 | $8.09 | $6.21 | $6.90 | -16.77% | 13,478,342 |
| May 4, 2020 | $7.01 | $8.48 | $6.86 | $8.29 | +15.46% | 16,134,607 |
| Apr 27, 2020 | $6.54 | $8.49 | $6.50 | $7.18 | +10.63% | 16,327,381 |
| Apr 20, 2020 | $7.56 | $7.63 | $6.46 | $6.49 | -18.47% | 15,124,962 |
| Apr 13, 2020 | $9.65 | $9.65 | $7.11 | $7.96 | -19.02% | 15,873,688 |
| Apr 6, 2020 | $8.51 | $10.43 | $8.48 | $9.83 | +23.18% | 10,153,624 |
| Mar 30, 2020 | $8.80 | $9.24 | $7.50 | $7.98 | -11.43% | 15,088,731 |
| Mar 23, 2020 | $6.46 | $9.35 | $4.95 | $9.01 | +44.16% | 28,340,809 |
| Mar 16, 2020 | $8.91 | $9.12 | $6.22 | $6.25 | -37.50% | 18,380,848 |
| Mar 9, 2020 | $14.10 | $14.65 | $9.37 | $10.00 | -35.44% | 15,973,054 |
| Mar 2, 2020 | $17.35 | $17.60 | $15.28 | $15.49 | -9.36% | 9,980,857 |
| Feb 24, 2020 | $19.30 | $19.75 | $16.90 | $17.09 | -16.27% | 9,467,799 |
| Feb 18, 2020 | $19.93 | $20.78 | $19.56 | $20.41 | +2.00% | 5,016,109 |
| Feb 10, 2020 | $19.33 | $20.41 | $19.33 | $20.01 | +2.62% | 5,631,473 |
| Feb 3, 2020 | $17.31 | $20.19 | $16.65 | $19.50 | +13.04% | 11,540,452 |
| Jan 27, 2020 | $17.56 | $17.89 | $17.13 | $17.25 | -5.01% | 7,061,475 |
| Jan 21, 2020 | $18.55 | $18.64 | $17.16 | $18.16 | -2.73% | 10,059,939 |
| Jan 13, 2020 | $18.24 | $19.27 | $17.96 | $18.67 | +2.70% | 9,669,472 |
| Jan 6, 2020 | $20.31 | $20.51 | $18.05 | $18.18 | -11.36% | 9,304,357 |
| Dec 30, 2019 | $21.01 | $21.10 | $20.06 | $20.51 | -2.29% | 4,703,580 |
| Dec 23, 2019 | $20.64 | $21.30 | $20.56 | $20.99 | +2.09% | 2,889,029 |
| Dec 16, 2019 | $22.00 | $22.00 | $20.33 | $20.56 | -7.76% | 10,880,626 |
| Dec 9, 2019 | $23.66 | $24.17 | $22.03 | $22.29 | -5.75% | 4,864,611 |
| Dec 2, 2019 | $23.38 | $24.02 | $22.68 | $23.65 | +2.56% | 4,460,104 |
| Nov 25, 2019 | $22.80 | $23.51 | $22.57 | $23.06 | +1.59% | 1,863,705 |
| Nov 18, 2019 | $23.24 | $23.91 | $22.48 | $22.70 | -3.36% | 3,864,400 |
| Nov 11, 2019 | $23.43 | $23.79 | $22.93 | $23.49 | -0.89% | 4,231,793 |
| Nov 4, 2019 | $22.50 | $23.97 | $21.98 | $23.70 | +6.56% | 8,153,883 |
| Oct 28, 2019 | $19.83 | $22.39 | $18.98 | $22.24 | +12.44% | 11,339,498 |
| Oct 21, 2019 | $20.59 | $20.63 | $19.08 | $19.78 | -2.08% | 9,062,349 |
| Oct 14, 2019 | $20.74 | $21.03 | $19.82 | $20.20 | -5.25% | 5,450,908 |
| Oct 7, 2019 | $20.19 | $21.48 | $18.98 | $21.32 | +4.87% | 7,586,154 |
| Sep 30, 2019 | $20.50 | $20.83 | $19.44 | $20.33 | -1.07% | 3,979,942 |
| Sep 23, 2019 | $20.04 | $20.93 | $19.56 | $20.55 | +0.64% | 5,335,867 |
| Sep 16, 2019 | $21.55 | $22.05 | $20.29 | $20.42 | -6.76% | 7,787,434 |
| Sep 9, 2019 | $19.61 | $21.99 | $19.58 | $21.90 | +12.89% | 8,064,528 |
| Sep 3, 2019 | $19.45 | $20.60 | $19.01 | $19.40 | -2.12% | 8,402,964 |
| Aug 26, 2019 | $18.43 | $20.07 | $18.00 | $19.82 | +9.02% | 6,359,689 |
| Aug 19, 2019 | $17.92 | $18.69 | $17.63 | $18.18 | +3.59% | 10,350,520 |
| Aug 12, 2019 | $18.30 | $18.56 | $17.03 | $17.55 | -4.46% | 8,115,459 |
| Aug 5, 2019 | $20.04 | $20.22 | $18.30 | $18.37 | -10.65% | 11,752,232 |
| Jul 29, 2019 | $22.76 | $22.92 | $20.40 | $20.56 | -10.10% | 11,526,678 |
| Jul 22, 2019 | $25.34 | $25.61 | $22.38 | $22.87 | -9.46% | 10,107,503 |
| Jul 15, 2019 | $25.01 | $25.61 | $23.77 | $25.26 | +1.69% | 6,509,134 |
| Jul 8, 2019 | $25.17 | $25.47 | $23.86 | $24.84 | -1.62% | 5,295,525 |
| Jul 1, 2019 | $25.56 | $25.66 | $24.83 | $25.25 | +0.20% | 2,722,405 |
| Jun 24, 2019 | $24.62 | $25.34 | $23.98 | $25.20 | +2.07% | 5,774,463 |
| Jun 17, 2019 | $23.65 | $25.47 | $23.43 | $24.69 | +4.09% | 6,189,583 |
| Jun 10, 2019 | $24.19 | $24.87 | $23.62 | $23.72 | -1.29% | 4,147,779 |
| Jun 3, 2019 | $21.45 | $24.20 | $21.17 | $24.03 | +12.24% | 6,409,378 |
| May 28, 2019 | $22.13 | $22.50 | $21.15 | $21.41 | -2.68% | 9,053,457 |
| May 20, 2019 | $23.34 | $23.39 | $21.36 | $22.00 | -6.98% | 7,894,441 |
| May 13, 2019 | $23.14 | $23.84 | $22.32 | $23.65 | -0.88% | 10,838,193 |
| May 6, 2019 | $24.76 | $25.34 | $23.21 | $23.86 | -6.94% | 6,068,626 |
| Apr 29, 2019 | $25.00 | $25.68 | $23.95 | $25.64 | +2.93% | 5,721,420 |
| Apr 22, 2019 | $25.58 | $25.73 | $23.35 | $24.91 | -3.15% | 13,822,957 |
| Apr 15, 2019 | $25.66 | $26.63 | $25.48 | $25.72 | +0.23% | 6,239,982 |
| Apr 8, 2019 | $26.84 | $27.36 | $24.48 | $25.66 | -6.52% | 12,578,000 |
| Apr 1, 2019 | $26.07 | $27.49 | $25.86 | $27.45 | +7.35% | 6,884,993 |
| Mar 25, 2019 | $24.88 | $25.95 | $24.71 | $25.57 | +2.77% | 4,866,537 |
| Mar 18, 2019 | $25.56 | $26.56 | $24.63 | $24.88 | -2.32% | 8,455,147 |
| Mar 11, 2019 | $25.23 | $26.69 | $24.68 | $25.47 | -0.93% | 13,184,423 |
| Mar 4, 2019 | $29.05 | $29.39 | $25.56 | $25.71 | -11.31% | 6,149,142 |
| Feb 25, 2019 | $29.00 | $29.50 | $28.61 | $28.99 | +0.35% | 4,441,934 |
| Feb 19, 2019 | $27.69 | $29.37 | $27.69 | $28.89 | +3.47% | 5,088,210 |
| Feb 11, 2019 | $26.78 | $28.17 | $26.60 | $27.92 | +4.22% | 6,190,411 |
| Feb 4, 2019 | $27.69 | $28.06 | $26.52 | $26.79 | -2.79% | 4,970,791 |
| Jan 28, 2019 | $26.12 | $27.92 | $25.98 | $27.56 | +3.49% | 6,519,105 |
| Jan 22, 2019 | $23.57 | $27.00 | $22.87 | $26.63 | +4.55% | 12,418,696 |
| Jan 14, 2019 | $24.29 | $25.67 | $23.86 | $25.47 | +2.74% | 6,556,291 |
| Jan 7, 2019 | $22.74 | $24.83 | $22.10 | $24.79 | +9.64% | 14,454,854 |
| Dec 31, 2018 | $22.06 | $23.09 | $21.00 | $22.61 | +3.05% | 5,468,498 |
| Dec 24, 2018 | $21.52 | $22.49 | $20.84 | $21.94 | +0.92% | 3,752,331 |
| Dec 17, 2018 | $23.41 | $24.23 | $21.41 | $21.74 | -7.01% | 8,534,777 |
| Dec 10, 2018 | $24.84 | $25.65 | $23.22 | $23.38 | -6.14% | 5,408,196 |
| Dec 3, 2018 | $27.19 | $27.35 | $24.61 | $24.91 | -5.14% | 4,749,618 |
| Nov 26, 2018 | $25.64 | $26.49 | $24.94 | $26.26 | +2.66% | 4,159,020 |
| Nov 19, 2018 | $26.85 | $26.88 | $24.57 | $25.58 | -5.15% | 4,087,059 |
| Nov 12, 2018 | $27.07 | $27.75 | $26.57 | $26.97 | -0.55% | 4,636,849 |
| Nov 5, 2018 | $27.51 | $28.74 | $26.14 | $27.12 | -1.42% | 8,430,276 |
| Oct 29, 2018 | $25.75 | $27.54 | $24.83 | $27.51 | +8.91% | 7,275,809 |
| Oct 22, 2018 | $26.81 | $27.33 | $22.38 | $25.26 | -5.57% | 14,696,461 |
| Oct 15, 2018 | $27.11 | $28.08 | $26.52 | $26.75 | -1.26% | 6,652,084 |
| Oct 8, 2018 | $28.27 | $29.19 | $26.71 | $27.09 | -4.28% | 7,126,689 |
| Oct 1, 2018 | $29.68 | $29.84 | $27.85 | $28.30 | -4.23% | 7,145,712 |
| Sep 24, 2018 | $28.65 | $30.18 | $28.52 | $29.55 | +3.11% | 8,786,709 |
| Sep 17, 2018 | $26.79 | $28.88 | $26.79 | $28.66 | +7.18% | 9,013,248 |
| Sep 10, 2018 | $25.60 | $27.30 | $24.71 | $26.74 | +5.07% | 8,156,058 |
| Sep 4, 2018 | $26.50 | $26.95 | $25.13 | $25.45 | -5.85% | 5,245,071 |
| Aug 27, 2018 | $26.21 | $27.39 | $26.18 | $27.03 | +3.40% | 5,848,774 |
| Aug 20, 2018 | $25.81 | $26.65 | $25.67 | $26.14 | +1.67% | 4,854,034 |
| Aug 13, 2018 | $26.62 | $26.70 | $24.31 | $25.71 | -3.27% | 7,506,077 |
| Aug 6, 2018 | $27.19 | $28.04 | $26.00 | $26.58 | -2.57% | 5,098,081 |
| Jul 30, 2018 | $28.34 | $28.53 | $27.04 | $27.28 | -3.13% | 6,123,829 |
| Jul 23, 2018 | $26.71 | $29.75 | $26.44 | $28.16 | +5.67% | 15,722,991 |
| Jul 16, 2018 | $26.65 | $27.05 | $26.11 | $26.65 | -0.41% | 7,892,085 |
| Jul 9, 2018 | $26.19 | $27.05 | $25.75 | $26.76 | +3.40% | 5,606,920 |
| Jul 2, 2018 | $24.71 | $26.11 | $24.57 | $25.88 | +3.03% | 3,590,250 |
| Jun 25, 2018 | $26.31 | $26.63 | $24.44 | $25.12 | -8.02% | 9,567,520 |
| Jun 18, 2018 | $27.50 | $28.48 | $26.80 | $27.31 | -1.69% | 9,333,091 |
| Jun 11, 2018 | $28.86 | $29.30 | $26.83 | $27.78 | -3.27% | 16,674,348 |
| Jun 4, 2018 | $28.79 | $29.87 | $27.94 | $28.72 | -0.14% | 5,963,887 |
| May 29, 2018 | $26.97 | $29.84 | $26.75 | $28.76 | +5.16% | 9,182,411 |
| May 21, 2018 | $28.61 | $28.78 | $27.09 | $27.35 | -4.20% | 4,673,782 |
| May 14, 2018 | $28.56 | $29.04 | $27.62 | $28.55 | +0.53% | 4,729,696 |
| May 7, 2018 | $27.86 | $28.95 | $27.20 | $28.40 | +2.05% | 6,970,177 |
| Apr 30, 2018 | $27.00 | $28.08 | $25.23 | $27.83 | +3.11% | 9,214,098 |
| Apr 23, 2018 | $25.78 | $27.84 | $25.11 | $26.99 | +4.05% | 13,646,021 |
| Apr 16, 2018 | $25.93 | $26.99 | $25.42 | $25.94 | +0.74% | 7,136,341 |
| Apr 9, 2018 | $24.01 | $26.67 | $24.01 | $25.75 | +7.97% | 7,541,655 |
| Apr 2, 2018 | $23.50 | $24.94 | $22.93 | $23.85 | +0.72% | 8,053,433 |
| Mar 26, 2018 | $23.76 | $24.00 | $22.70 | $23.68 | +1.41% | 8,994,585 |
| Mar 19, 2018 | $26.86 | $26.95 | $23.30 | $23.35 | -13.77% | 9,973,386 |
| Mar 12, 2018 | $28.26 | $28.81 | $26.83 | $27.08 | -4.11% | 5,936,421 |
| Mar 5, 2018 | $26.24 | $28.29 | $26.14 | $28.24 | +6.21% | 6,816,544 |
| Feb 26, 2018 | $27.62 | $27.62 | $25.29 | $26.59 | -2.46% | 8,157,316 |
| Feb 20, 2018 | $27.39 | $27.72 | $25.75 | $27.26 | -2.01% | 8,817,098 |
| Feb 12, 2018 | $26.46 | $28.98 | $25.88 | $27.82 | +5.98% | 7,731,046 |
| Feb 5, 2018 | $25.91 | $26.78 | $24.23 | $26.25 | -0.34% | 10,234,100 |
| Jan 29, 2018 | $28.50 | $29.04 | $26.11 | $26.34 | -7.61% | 8,619,905 |
| Jan 22, 2018 | $28.18 | $30.25 | $27.56 | $28.51 | +1.21% | 17,311,188 |
| Jan 16, 2018 | $28.75 | $28.90 | $27.42 | $28.17 | -1.85% | 8,335,696 |
| Jan 8, 2018 | $27.20 | $29.39 | $26.42 | $28.70 | +7.61% | 13,960,037 |
| Jan 2, 2018 | $24.47 | $27.19 | $24.37 | $26.67 | +10.48% | 8,483,369 |
| Dec 26, 2017 | $24.58 | $25.11 | $24.13 | $24.14 | -1.95% | 3,664,367 |
| Dec 18, 2017 | $23.75 | $24.91 | $23.73 | $24.62 | +4.81% | 8,371,290 |
| Dec 11, 2017 | $22.89 | $23.85 | $22.89 | $23.49 | +3.94% | 9,602,633 |
| Dec 4, 2017 | $23.11 | $23.49 | $21.53 | $22.60 | -0.40% | 9,403,325 |
| Nov 27, 2017 | $22.32 | $23.32 | $21.93 | $22.69 | +1.66% | 10,538,784 |
| Nov 20, 2017 | $21.91 | $22.78 | $21.77 | $22.32 | +1.78% | 6,644,025 |
| Nov 13, 2017 | $21.80 | $22.70 | $21.01 | $21.93 | -0.41% | 15,835,822 |
| Nov 6, 2017 | $26.00 | $26.19 | $21.96 | $22.02 | -14.58% | 28,481,126 |
| Oct 30, 2017 | $24.70 | $26.59 | $24.34 | $25.78 | +3.78% | 10,258,032 |
| Oct 23, 2017 | $24.60 | $25.22 | $22.72 | $24.84 | +0.89% | 10,498,223 |
| Oct 16, 2017 | $25.04 | $25.25 | $23.75 | $24.62 | -0.93% | 7,961,034 |
| Oct 9, 2017 | $24.68 | $25.00 | $23.34 | $24.85 | +0.73% | 8,953,417 |
| Oct 2, 2017 | $23.90 | $25.51 | $23.70 | $24.67 | +3.22% | 12,382,680 |
| Sep 25, 2017 | $22.90 | $24.00 | $22.75 | $23.90 | +4.37% | 8,519,203 |
| Sep 18, 2017 | $23.31 | $24.00 | $22.14 | $22.90 | -1.55% | 9,748,305 |
| Sep 11, 2017 | $22.10 | $23.31 | $21.59 | $23.26 | +13.41% | 14,358,213 |
| Sep 5, 2017 | $21.70 | $21.84 | $20.27 | $20.51 | -5.00% | 6,572,182 |
| Aug 28, 2017 | $20.51 | $21.85 | $19.42 | $21.59 | +5.32% | 8,502,789 |
| Aug 21, 2017 | $18.54 | $21.10 | $18.49 | $20.50 | +10.39% | 11,520,730 |
| Aug 14, 2017 | $18.00 | $18.78 | $17.77 | $18.57 | +3.80% | 5,650,226 |
| Aug 7, 2017 | $18.75 | $19.26 | $17.65 | $17.89 | -3.56% | 6,392,530 |
| Jul 31, 2017 | $19.07 | $19.30 | $18.10 | $18.55 | -2.01% | 6,441,351 |
| Jul 24, 2017 | $17.33 | $19.65 | $16.82 | $18.93 | +9.36% | 17,970,071 |
| Jul 17, 2017 | $17.58 | $18.17 | $17.12 | $17.31 | -1.31% | 9,382,327 |
| Jul 10, 2017 | $16.75 | $18.09 | $16.51 | $17.54 | +3.60% | 6,875,451 |
| Jul 3, 2017 | $17.14 | $17.94 | $16.55 | $16.93 | -0.47% | 6,488,003 |
| Jun 26, 2017 | $16.82 | $17.58 | $16.22 | $17.01 | +1.13% | 12,915,798 |
| Jun 19, 2017 | $16.42 | $16.94 | $15.82 | $16.82 | +3.32% | 7,192,793 |
| Jun 12, 2017 | $16.90 | $17.60 | $15.89 | $16.28 | -3.84% | 9,907,570 |
| Jun 5, 2017 | $15.79 | $17.19 | $15.79 | $16.93 | +6.88% | 9,789,787 |
| May 30, 2017 | $15.85 | $16.15 | $14.95 | $15.84 | -0.56% | 5,821,534 |
| May 22, 2017 | $15.91 | $16.65 | $15.51 | $15.93 | +1.08% | 9,289,482 |
| May 15, 2017 | $15.55 | $16.15 | $14.54 | $15.76 | +2.80% | 11,627,494 |
| May 8, 2017 | $16.78 | $16.85 | $15.12 | $15.33 | -9.40% | 9,519,700 |
| May 1, 2017 | $18.44 | $18.59 | $16.10 | $16.92 | -7.79% | 10,700,167 |
| Apr 24, 2017 | $17.49 | $20.11 | $17.39 | $18.35 | +7.31% | 21,822,373 |
| Apr 17, 2017 | $17.25 | $17.48 | $16.60 | $17.10 | -0.23% | 11,501,512 |
| Apr 10, 2017 | $18.27 | $18.65 | $17.07 | $17.14 | -5.88% | 8,817,022 |
| Apr 3, 2017 | $18.13 | $18.47 | $17.27 | $18.21 | +1.39% | 10,236,685 |
| Mar 27, 2017 | $16.57 | $18.10 | $16.40 | $17.96 | +4.00% | 10,760,615 |
| Mar 20, 2017 | $17.96 | $18.02 | $16.68 | $17.27 | -4.16% | 14,284,382 |
| Mar 13, 2017 | $17.61 | $18.85 | $16.96 | $18.02 | +3.74% | 15,045,979 |
| Mar 6, 2017 | $18.74 | $18.92 | $16.80 | $17.37 | -8.87% | 11,945,003 |
| Feb 27, 2017 | $19.23 | $20.28 | $18.39 | $19.06 | -1.04% | 10,683,032 |
| Feb 21, 2017 | $20.30 | $20.68 | $18.76 | $19.26 | -4.37% | 8,867,417 |
| Feb 13, 2017 | $21.39 | $21.98 | $20.03 | $20.14 | -4.23% | 12,318,384 |
| Feb 6, 2017 | $21.58 | $21.83 | $19.99 | $21.03 | -2.86% | 12,211,359 |
| Jan 30, 2017 | $21.60 | $22.39 | $20.82 | $21.65 | -0.82% | 14,752,401 |
| Jan 23, 2017 | $17.12 | $23.69 | $16.59 | $21.83 | +27.96% | 45,664,500 |
| Jan 17, 2017 | $16.53 | $17.30 | $15.97 | $17.06 | +3.96% | 10,341,433 |
| Jan 9, 2017 | $16.12 | $16.80 | $15.61 | $16.41 | +2.05% | 9,641,496 |
| Jan 3, 2017 | $16.25 | $17.38 | $15.94 | $16.08 | +0.94% | 6,544,888 |
| Dec 27, 2016 | $16.61 | $16.90 | $15.83 | $15.93 | -3.04% | 4,792,586 |
| Dec 19, 2016 | $16.03 | $17.68 | $16.03 | $16.43 | +0.80% | 8,166,766 |
| Dec 12, 2016 | $19.11 | $19.20 | $16.21 | $16.30 | -13.94% | 13,101,984 |
| Dec 5, 2016 | $17.16 | $19.12 | $17.09 | $18.94 | +11.87% | 14,027,533 |
| Nov 28, 2016 | $17.98 | $18.12 | $15.95 | $16.93 | -5.73% | 15,821,107 |
| Nov 21, 2016 | $16.40 | $18.11 | $16.19 | $17.96 | +11.14% | 6,846,036 |
| Nov 14, 2016 | $17.25 | $18.00 | $15.96 | $16.16 | – | 12,510,393 |
Seasonality
ATI 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 | 9.4% | 11.4% | -8.5% | 3.8% | 5.1% | 4.0% | 1.6% | 0.0% | 0.6% | -0.9% | 7.9% | 2.4% |
| Months up | 8 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 4.8% | 36.0% | -11.1% | 6.9% | 12.7% | 12.5% | -4.9% | 8.9% | -7.2% | -12.6% | ||
| 2025 | 3.7% | 1.9% | -10.5% | 4.5% | 46.5% | 8.4% | -10.9% | 0.8% | 4.9% | 21.7% | 1.8% | 13.8% |
| 2024 | -10.1% | 20.3% | 4.0% | 16.7% | 2.7% | -9.6% | 22.1% | -5.7% | 4.7% | -21.2% | 14.2% | -8.5% |
| 2023 | 21.9% | 11.7% | -2.9% | -2.1% | -10.5% | 27.9% | 7.8% | -4.9% | -9.2% | -8.2% | 16.4% | 3.5% |
| 2022 | 14.8% | 40.7% | 4.3% | 1.3% | 1.2% | -17.4% | 9.6% | 20.2% | -11.1% | 11.8% | 2.5% | -2.1% |
| 2021 | 1.4% | 15.6% | 7.1% | 10.4% | 5.3% | -14.9% | -1.5% | -13.0% | -6.9% | -3.2% | -11.6% | 11.9% |
| 2020 | -16.5% | -0.9% | -50.3% | -11.6% | 15.6% | 17.4% | -14.7% | -4.1% | 4.7% | 5.6% | 46.5% | 24.3% |
| 2019 | 25.8% | 4.5% | -10.7% | -2.5% | -14.1% | 17.7% | -13.6% | -9.0% | 2.2% | 3.8% | 9.8% | -10.4% |
| 2018 | 11.7% | -3.9% | -8.6% | 12.2% | 7.3% | -11.9% | 10.7% | -2.8% | 9.3% | -12.4% | 1.4% | -17.1% |
| 2017 | 36.4% | -11.6% | -6.5% | 2.2% | -15.9% | 10.2% | 11.3% | 10.0% | 14.7% | 5.4% | -9.6% | 6.0% |