AngloGold Ashanti PLC (AU) stock
AUNYSEGold and Silver OresFiscal year ends December 31
$79.79−5.29 (-6.22%)
Close on Oct 30, 2026Market cap $40.29BP/E 15.4Yield –
Price history
AngloGold Ashanti share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.79
-6.22% on the day
52-week range
$63.29 – $129.14
-38.2% from the high
Change over 52 weeks
+15.6%
From $69.00 on Oct 30, 2025
Average volume
2.70M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $83.97 | $87.35 | $78.20 | $79.79 | -4.55% | 12,210,372 |
| Oct 19, 2026 | $92.98 | $93.42 | $81.99 | $83.59 | -9.94% | 9,244,806 |
| Oct 12, 2026 | $93.29 | $95.16 | $87.35 | $92.82 | -1.42% | 13,770,381 |
| Oct 5, 2026 | $95.05 | $95.20 | $88.31 | $94.16 | -0.80% | 10,535,961 |
| Sep 28, 2026 | $92.62 | $96.09 | $91.85 | $94.92 | -4.15% | 10,660,471 |
| Sep 21, 2026 | $102.91 | $104.97 | $96.52 | $99.03 | -4.12% | 10,200,729 |
| Sep 14, 2026 | $100.09 | $104.01 | $98.20 | $103.29 | -1.08% | 15,449,879 |
| Sep 8, 2026 | $108.45 | $110.99 | $102.10 | $104.42 | -4.26% | 8,439,036 |
| Aug 31, 2026 | $113.79 | $113.80 | $106.93 | $109.07 | -3.64% | 12,001,261 |
| Aug 24, 2026 | $120.51 | $123.39 | $112.10 | $113.19 | -6.62% | 16,897,910 |
| Aug 17, 2026 | $98.77 | $121.86 | $96.78 | $121.22 | +25.88% | 18,066,041 |
| Aug 10, 2026 | $94.98 | $101.27 | $92.66 | $96.30 | +0.08% | 9,277,909 |
| Aug 3, 2026 | $79.89 | $97.73 | $79.84 | $96.22 | +21.31% | 16,139,097 |
| Jul 27, 2026 | $80.33 | $82.36 | $73.40 | $79.32 | -0.44% | 16,124,262 |
| Jul 20, 2026 | $75.95 | $82.46 | $74.79 | $79.67 | +3.79% | 10,650,559 |
| Jul 13, 2026 | $79.81 | $82.80 | $74.56 | $76.76 | -6.50% | 11,239,755 |
| Jul 6, 2026 | $85.09 | $85.40 | $77.54 | $82.10 | -3.01% | 11,410,273 |
| Jun 29, 2026 | $81.05 | $85.27 | $78.49 | $84.65 | +3.71% | 12,562,114 |
| Jun 22, 2026 | $85.98 | $86.91 | $77.55 | $81.62 | -10.18% | 32,617,063 |
| Jun 15, 2026 | $93.78 | $97.19 | $88.66 | $90.87 | +5.30% | 17,037,340 |
| Jun 8, 2026 | $83.96 | $87.19 | $77.13 | $86.30 | +2.59% | 18,169,360 |
| Jun 1, 2026 | $91.78 | $93.30 | $83.59 | $84.12 | -13.14% | 12,235,503 |
| May 26, 2026 | $94.48 | $98.93 | $92.20 | $96.84 | +6.84% | 10,311,731 |
| May 18, 2026 | $94.83 | $95.89 | $87.75 | $90.64 | -1.73% | 9,989,707 |
| May 11, 2026 | $108.88 | $111.98 | $91.85 | $92.24 | -13.82% | 11,223,711 |
| May 4, 2026 | $91.55 | $107.41 | $90.29 | $107.03 | +15.38% | 13,939,702 |
| Apr 27, 2026 | $99.00 | $99.00 | $90.12 | $92.76 | -6.59% | 11,826,461 |
| Apr 20, 2026 | $106.89 | $107.56 | $94.76 | $99.30 | -9.02% | 10,152,165 |
| Apr 13, 2026 | $108.06 | $112.26 | $104.00 | $109.15 | -0.09% | 10,260,237 |
| Apr 6, 2026 | $102.00 | $113.30 | $98.00 | $109.25 | +7.93% | 11,451,066 |
| Mar 30, 2026 | $92.04 | $105.19 | $89.57 | $101.22 | +13.51% | 14,078,363 |
| Mar 23, 2026 | $82.19 | $92.09 | $81.97 | $89.17 | +11.48% | 16,696,978 |
| Mar 16, 2026 | $95.00 | $97.74 | $79.99 | $79.99 | -15.70% | 26,088,678 |
| Mar 9, 2026 | $104.85 | $111.34 | $94.18 | $94.89 | -10.93% | 14,123,673 |
| Mar 2, 2026 | $126.87 | $129.14 | $102.80 | $106.54 | -16.62% | 16,859,529 |
| Feb 23, 2026 | $115.86 | $128.54 | $115.86 | $127.77 | +11.83% | 14,002,069 |
| Feb 17, 2026 | $104.75 | $114.86 | $103.18 | $114.25 | +4.03% | 10,838,671 |
| Feb 9, 2026 | $103.65 | $113.80 | $103.62 | $109.82 | +5.65% | 9,730,802 |
| Feb 2, 2026 | $93.42 | $105.76 | $92.35 | $103.95 | +11.93% | 17,226,849 |
| Jan 26, 2026 | $109.56 | $115.81 | $91.39 | $92.87 | -12.60% | 24,347,974 |
| Jan 20, 2026 | $104.57 | $107.60 | $98.63 | $106.26 | +7.30% | 14,259,311 |
| Jan 12, 2026 | $96.10 | $100.31 | $95.64 | $99.03 | +7.35% | 10,341,864 |
| Jan 5, 2026 | $88.44 | $93.85 | $88.13 | $92.25 | +7.77% | 12,156,345 |
| Dec 29, 2025 | $86.25 | $87.85 | $82.94 | $85.60 | -6.19% | 7,561,061 |
| Dec 22, 2025 | $89.61 | $91.65 | $88.10 | $91.25 | +5.86% | 6,063,006 |
| Dec 15, 2025 | $85.11 | $87.98 | $82.72 | $86.20 | +3.96% | 12,761,823 |
| Dec 8, 2025 | $81.31 | $86.78 | $78.07 | $82.92 | +0.57% | 16,686,434 |
| Dec 1, 2025 | $86.25 | $86.52 | $81.05 | $82.45 | -3.77% | 13,521,253 |
| Nov 24, 2025 | $79.87 | $89.19 | $79.87 | $85.68 | +7.35% | 12,090,139 |
| Nov 17, 2025 | $78.87 | $84.40 | $77.07 | $79.81 | +0.53% | 13,034,116 |
| Nov 10, 2025 | $72.92 | $85.85 | $72.34 | $79.39 | +14.38% | 18,577,031 |
| Nov 3, 2025 | $67.81 | $69.64 | $63.29 | $69.41 | +2.07% | 12,522,722 |
| Oct 27, 2025 | $65.51 | $69.94 | $62.55 | $68.00 | -0.83% | 16,652,416 |
| Oct 20, 2025 | $74.38 | $75.44 | $63.76 | $68.57 | -7.16% | 20,549,479 |
| Oct 13, 2025 | $74.66 | $79.94 | $72.43 | $73.86 | +2.68% | 15,869,372 |
| Oct 6, 2025 | $74.77 | $77.80 | $70.77 | $71.93 | -1.90% | 14,910,167 |
| Sep 29, 2025 | $70.37 | $73.82 | $68.32 | $73.32 | +7.35% | 13,823,766 |
| Sep 22, 2025 | $69.25 | $69.98 | $65.25 | $68.30 | +0.71% | 17,411,212 |
| Sep 15, 2025 | $66.07 | $68.01 | $63.14 | $67.82 | +2.28% | 17,888,728 |
| Sep 8, 2025 | $61.36 | $66.45 | $60.46 | $66.31 | +10.94% | 16,993,383 |
| Sep 2, 2025 | $57.78 | $60.38 | $56.62 | $59.77 | +5.49% | 16,783,288 |
| Aug 25, 2025 | $54.76 | $56.90 | $53.94 | $56.66 | +3.75% | 14,473,567 |
| Aug 18, 2025 | $54.66 | $55.47 | $52.05 | $54.61 | +0.55% | 12,008,981 |
| Aug 11, 2025 | $55.93 | $57.40 | $53.64 | $54.31 | -5.42% | 10,819,189 |
| Aug 4, 2025 | $50.34 | $59.19 | $50.20 | $57.42 | +17.76% | 16,720,592 |
| Jul 28, 2025 | $49.53 | $50.12 | $45.36 | $48.76 | -2.79% | 15,878,942 |
| Jul 21, 2025 | $49.02 | $51.93 | $48.88 | $50.16 | +5.25% | 12,385,507 |
| Jul 14, 2025 | $47.32 | $48.86 | $45.98 | $47.66 | +1.17% | 11,729,402 |
| Jul 7, 2025 | $46.75 | $48.05 | $44.67 | $47.11 | +0.86% | 11,765,153 |
| Jun 30, 2025 | $44.77 | $47.39 | $44.34 | $46.71 | +6.45% | 11,568,742 |
| Jun 23, 2025 | $47.74 | $49.31 | $43.44 | $43.88 | -8.55% | 48,339,423 |
| Jun 16, 2025 | $49.76 | $50.36 | $47.33 | $47.98 | -5.63% | 15,039,318 |
| Jun 9, 2025 | $45.83 | $51.11 | $44.90 | $50.84 | +10.62% | 16,942,860 |
| Jun 2, 2025 | $45.54 | $48.10 | $45.36 | $45.96 | +4.91% | 15,132,958 |
| May 26, 2025 | $44.46 | $44.64 | $42.62 | $43.81 | -0.52% | 14,488,157 |
| May 19, 2025 | $41.54 | $44.52 | $41.01 | $44.04 | +8.10% | 11,664,233 |
| May 12, 2025 | $40.54 | $41.25 | $38.61 | $40.74 | -9.06% | 20,477,119 |
| May 5, 2025 | $42.64 | $45.30 | $41.69 | $44.80 | +11.50% | 14,934,691 |
| Apr 28, 2025 | $39.79 | $42.32 | $39.37 | $40.18 | +1.46% | 11,323,931 |
| Apr 21, 2025 | $44.92 | $45.25 | $39.06 | $39.60 | -8.44% | 22,169,408 |
| Apr 14, 2025 | $41.65 | $46.90 | $41.47 | $43.25 | +1.08% | 18,067,059 |
| Apr 7, 2025 | $32.86 | $43.23 | $31.91 | $42.79 | +27.54% | 23,246,703 |
| Mar 31, 2025 | $37.40 | $38.63 | $33.09 | $33.55 | -9.28% | 17,114,940 |
| Mar 24, 2025 | $35.45 | $38.16 | $34.69 | $36.98 | +4.26% | 10,354,376 |
| Mar 17, 2025 | $32.46 | $36.69 | $32.43 | $35.47 | +10.05% | 17,745,063 |
| Mar 10, 2025 | $31.48 | $32.83 | $30.19 | $32.23 | +2.38% | 13,043,861 |
| Mar 3, 2025 | $30.43 | $32.56 | $29.28 | $31.48 | +6.82% | 12,102,927 |
| Feb 24, 2025 | $32.05 | $32.11 | $28.45 | $29.47 | -6.86% | 11,240,067 |
| Feb 18, 2025 | $31.97 | $33.06 | $29.27 | $31.64 | -1.71% | 13,730,673 |
| Feb 10, 2025 | $33.00 | $33.77 | $32.05 | $32.19 | +2.42% | 11,412,535 |
| Feb 3, 2025 | $30.73 | $32.22 | $30.46 | $31.43 | +4.04% | 11,910,207 |
| Jan 27, 2025 | $28.17 | $30.48 | $27.48 | $30.21 | +7.01% | 11,303,484 |
| Jan 21, 2025 | $27.92 | $28.76 | $27.44 | $28.23 | +3.44% | 7,895,728 |
| Jan 13, 2025 | $25.53 | $27.62 | $25.26 | $27.29 | +5.04% | 14,819,659 |
| Jan 6, 2025 | $24.05 | $26.24 | $23.53 | $25.98 | +9.11% | 9,513,966 |
| Dec 30, 2024 | $22.82 | $24.39 | $22.45 | $23.81 | +2.32% | 7,131,947 |
| Dec 23, 2024 | $23.34 | $23.90 | $22.90 | $23.27 | -2.64% | 4,953,668 |
| Dec 16, 2024 | $24.78 | $24.82 | $23.07 | $23.90 | -4.17% | 17,839,006 |
| Dec 9, 2024 | $26.18 | $27.22 | $24.69 | $24.94 | +0.04% | 18,300,319 |
| Dec 2, 2024 | $24.75 | $26.20 | $24.51 | $24.93 | -0.04% | 22,437,927 |
| Nov 25, 2024 | $25.61 | $25.71 | $24.36 | $24.94 | -3.89% | 30,712,819 |
| Nov 18, 2024 | $24.92 | $26.22 | $24.02 | $25.95 | +8.90% | 21,656,160 |
| Nov 11, 2024 | $26.00 | $26.12 | $23.10 | $23.83 | -13.85% | 12,451,924 |
| Nov 4, 2024 | $27.33 | $28.14 | $25.38 | $27.66 | +1.36% | 10,805,560 |
| Oct 28, 2024 | $28.99 | $29.27 | $27.25 | $27.29 | -7.49% | 14,319,078 |
| Oct 21, 2024 | $30.99 | $31.46 | $29.33 | $29.50 | -2.74% | 10,399,214 |
| Oct 14, 2024 | $26.89 | $30.66 | $26.82 | $30.33 | +11.59% | 13,888,339 |
| Oct 7, 2024 | $26.20 | $27.44 | $25.23 | $27.18 | +3.62% | 12,350,092 |
| Sep 30, 2024 | $26.97 | $27.61 | $26.07 | $26.23 | -5.20% | 12,952,073 |
| Sep 23, 2024 | $28.59 | $29.47 | $27.65 | $27.67 | -1.28% | 11,814,242 |
| Sep 16, 2024 | $28.37 | $28.70 | $27.20 | $28.03 | -2.03% | 10,574,502 |
| Sep 9, 2024 | $29.00 | $29.03 | $26.43 | $28.61 | +0.32% | 14,393,602 |
| Sep 3, 2024 | $28.98 | $29.40 | $28.31 | $28.52 | -3.88% | 4,952,430 |
| Aug 26, 2024 | $31.40 | $31.47 | $29.42 | $29.67 | -4.84% | 5,407,208 |
| Aug 19, 2024 | $30.82 | $32.57 | $30.64 | $31.18 | -0.92% | 8,241,666 |
| Aug 12, 2024 | $29.76 | $31.65 | $29.26 | $31.47 | +5.60% | 10,887,369 |
| Aug 5, 2024 | $25.58 | $30.19 | $25.05 | $29.80 | +8.76% | 9,590,016 |
| Jul 29, 2024 | $27.27 | $28.99 | $26.91 | $27.40 | +1.07% | 6,133,252 |
| Jul 22, 2024 | $27.70 | $28.51 | $26.48 | $27.11 | -3.73% | 4,180,473 |
| Jul 15, 2024 | $28.68 | $30.09 | $27.67 | $28.16 | -3.40% | 7,061,607 |
| Jul 8, 2024 | $28.18 | $29.35 | $27.80 | $29.15 | +1.11% | 7,060,333 |
| Jul 1, 2024 | $25.26 | $29.08 | $24.98 | $28.83 | +14.72% | 7,397,530 |
| Jun 24, 2024 | $24.34 | $25.45 | $23.86 | $25.13 | +5.01% | 6,575,328 |
| Jun 17, 2024 | $22.77 | $24.19 | $22.34 | $23.93 | +3.91% | 11,446,673 |
| Jun 10, 2024 | $22.74 | $23.82 | $22.13 | $23.03 | +0.70% | 9,372,636 |
| Jun 3, 2024 | $24.47 | $24.77 | $22.61 | $22.87 | -5.46% | 9,778,628 |
| May 28, 2024 | $24.85 | $25.17 | $23.71 | $24.19 | -0.45% | 6,278,881 |
| May 20, 2024 | $25.68 | $26.01 | $23.58 | $24.30 | -4.37% | 8,172,148 |
| May 13, 2024 | $24.31 | $25.48 | $23.97 | $25.41 | +4.22% | 6,622,372 |
| May 6, 2024 | $23.86 | $25.08 | $23.00 | $24.38 | +5.45% | 6,940,024 |
| Apr 29, 2024 | $24.30 | $25.04 | $22.45 | $23.12 | -3.06% | 11,471,254 |
| Apr 22, 2024 | $22.31 | $23.88 | $21.65 | $23.85 | +0.04% | 12,924,456 |
| Apr 15, 2024 | $24.64 | $24.77 | $23.05 | $23.84 | -0.04% | 14,833,913 |
| Apr 8, 2024 | $24.21 | $25.50 | $22.91 | $23.85 | -0.42% | 16,919,466 |
| Apr 1, 2024 | $22.80 | $24.12 | $21.97 | $23.95 | +7.88% | 12,273,095 |
| Mar 25, 2024 | $21.29 | $22.39 | $21.23 | $22.20 | +5.31% | 7,537,277 |
| Mar 18, 2024 | $21.36 | $21.81 | $20.05 | $21.08 | -4.23% | 12,876,827 |
| Mar 11, 2024 | $22.22 | $23.20 | $21.72 | $22.01 | -1.57% | 11,684,018 |
| Mar 4, 2024 | $20.45 | $22.43 | $20.23 | $22.36 | +14.67% | 16,132,294 |
| Feb 26, 2024 | $18.48 | $19.54 | $17.95 | $19.50 | +6.38% | 10,237,166 |
| Feb 20, 2024 | $18.33 | $18.46 | $17.01 | $18.33 | +5.77% | 10,010,229 |
| Feb 12, 2024 | $17.21 | $17.82 | $16.49 | $17.33 | -0.29% | 8,378,217 |
| Feb 5, 2024 | $17.64 | $18.08 | $17.38 | $17.38 | -3.71% | 5,183,400 |
| Jan 29, 2024 | $17.81 | $18.86 | $17.46 | $18.05 | +3.20% | 8,995,145 |
| Jan 22, 2024 | $15.91 | $17.95 | $15.80 | $17.49 | +7.76% | 9,156,163 |
| Jan 16, 2024 | $17.19 | $17.21 | $15.95 | $16.23 | -7.10% | 7,610,232 |
| Jan 8, 2024 | $17.32 | $17.89 | $16.72 | $17.47 | -1.19% | 6,912,220 |
| Jan 2, 2024 | $18.77 | $18.81 | $17.43 | $17.68 | -5.40% | 6,076,052 |
| Dec 26, 2023 | $19.00 | $19.73 | $18.58 | $18.69 | -1.42% | 4,774,166 |
| Dec 18, 2023 | $17.83 | $19.64 | $17.60 | $18.96 | +5.57% | 12,138,168 |
| Dec 11, 2023 | $16.72 | $18.94 | $16.06 | $17.96 | +3.40% | 14,973,625 |
| Dec 4, 2023 | $19.00 | $19.14 | $17.02 | $17.37 | -13.37% | 11,990,368 |
| Nov 27, 2023 | $17.42 | $20.19 | $17.31 | $20.05 | +16.37% | 18,107,879 |
| Nov 20, 2023 | $16.72 | $18.01 | $16.68 | $17.23 | +1.29% | 6,255,661 |
| Nov 13, 2023 | $15.83 | $17.54 | $15.60 | $17.01 | +6.98% | 11,803,871 |
| Nov 6, 2023 | $18.84 | $19.18 | $15.65 | $15.90 | -16.58% | 20,454,837 |
| Oct 30, 2023 | $19.15 | $19.60 | $16.93 | $19.06 | -0.63% | 13,708,684 |
| Oct 23, 2023 | $19.40 | $19.45 | $18.31 | $19.18 | -1.44% | 12,653,550 |
| Oct 16, 2023 | $19.45 | $19.86 | $18.35 | $19.46 | -0.21% | 12,829,333 |
| Oct 9, 2023 | $16.78 | $19.68 | $16.64 | $19.50 | +22.26% | 15,445,467 |
| Oct 2, 2023 | $15.25 | $16.13 | $14.91 | $15.95 | +0.95% | 11,659,361 |
| Sep 25, 2023 | $18.05 | $18.38 | $15.73 | $15.80 | -12.95% | 13,778,289 |
| Sep 18, 2023 | $17.93 | $18.71 | $17.63 | $18.15 | +0.95% | 11,978,946 |
| Sep 11, 2023 | $17.18 | $18.00 | $17.10 | $17.98 | +7.47% | 14,207,213 |
| Sep 5, 2023 | $16.77 | $16.98 | $16.44 | $16.73 | -1.65% | 6,822,112 |
| Aug 28, 2023 | $17.40 | $17.87 | $16.91 | $17.01 | -1.68% | 9,725,720 |
| Aug 21, 2023 | $16.25 | $17.66 | $15.96 | $17.30 | +6.40% | 13,345,406 |
| Aug 14, 2023 | $17.71 | $17.80 | $16.14 | $16.26 | -9.16% | 11,518,333 |
| Aug 7, 2023 | $19.00 | $19.04 | $17.80 | $17.90 | -7.06% | 10,491,560 |
| Jul 31, 2023 | $22.00 | $22.40 | $18.89 | $19.26 | -12.53% | 13,501,246 |
| Jul 24, 2023 | $22.63 | $22.66 | $21.50 | $22.02 | -2.13% | 7,991,781 |
| Jul 17, 2023 | $22.24 | $23.25 | $21.93 | $22.50 | +0.94% | 10,150,571 |
| Jul 10, 2023 | $19.76 | $22.66 | $19.67 | $22.29 | +11.23% | 12,371,855 |
| Jul 3, 2023 | $21.18 | $21.42 | $19.85 | $20.04 | -4.98% | 8,115,909 |
| Jun 26, 2023 | $22.44 | $22.48 | $20.50 | $21.09 | -6.43% | 11,755,734 |
| Jun 20, 2023 | $23.54 | $23.60 | $22.35 | $22.54 | -6.71% | 9,273,648 |
| Jun 12, 2023 | $24.42 | $24.87 | $23.77 | $24.16 | -0.12% | 14,305,198 |
| Jun 5, 2023 | $24.33 | $25.57 | $24.03 | $24.19 | -1.43% | 9,396,816 |
| May 30, 2023 | $23.98 | $25.16 | $23.59 | $24.54 | +4.56% | 10,474,483 |
| May 22, 2023 | $24.24 | $24.56 | $23.32 | $23.47 | -3.18% | 9,736,731 |
| May 15, 2023 | $25.52 | $25.85 | $23.75 | $24.24 | -5.09% | 15,006,679 |
| May 8, 2023 | $28.76 | $28.87 | $24.75 | $25.54 | -9.88% | 14,663,603 |
| May 1, 2023 | $26.93 | $30.27 | $26.22 | $28.34 | +6.62% | 19,579,319 |
| Apr 24, 2023 | $26.88 | $27.32 | $25.94 | $26.58 | +0.57% | 13,084,317 |
| Apr 17, 2023 | $27.13 | $27.53 | $25.73 | $26.43 | -4.27% | 17,371,635 |
| Apr 10, 2023 | $26.50 | $28.13 | $26.34 | $27.61 | +3.02% | 20,358,365 |
| Apr 3, 2023 | $24.26 | $26.90 | $24.06 | $26.80 | +10.79% | 17,845,146 |
| Mar 27, 2023 | $21.75 | $24.43 | $21.68 | $24.19 | +8.67% | 17,689,484 |
| Mar 20, 2023 | $21.17 | $22.33 | $20.32 | $22.26 | +7.85% | 17,207,443 |
| Mar 13, 2023 | $19.10 | $21.00 | $18.99 | $20.64 | +17.21% | 31,974,545 |
| Mar 6, 2023 | $17.40 | $17.99 | $16.71 | $17.61 | -0.17% | 14,419,516 |
| Feb 27, 2023 | $16.77 | $17.76 | $16.52 | $17.64 | +5.00% | 13,793,763 |
| Feb 21, 2023 | $18.28 | $18.48 | $16.51 | $16.80 | -9.04% | 13,467,623 |
| Feb 13, 2023 | $19.62 | $19.88 | $18.01 | $18.47 | -6.58% | 17,208,477 |
| Feb 6, 2023 | $19.97 | $20.61 | $19.54 | $19.77 | -1.59% | 10,330,086 |
| Jan 30, 2023 | $21.30 | $21.76 | $20.02 | $20.09 | -4.42% | 18,204,845 |
| Jan 23, 2023 | $22.35 | $22.73 | $20.87 | $21.02 | -7.03% | 13,851,847 |
| Jan 17, 2023 | $22.58 | $22.71 | $22.00 | $22.61 | -2.46% | 11,579,330 |
| Jan 9, 2023 | $22.17 | $23.37 | $21.31 | $23.18 | +7.96% | 13,879,869 |
| Jan 3, 2023 | $19.93 | $21.59 | $19.93 | $21.47 | +10.56% | 11,389,323 |
| Dec 27, 2022 | $19.50 | $20.10 | $19.15 | $19.42 | -0.05% | 6,171,086 |
| Dec 19, 2022 | $19.38 | $19.67 | $18.74 | $19.43 | +3.79% | 10,382,076 |
| Dec 12, 2022 | $18.29 | $19.87 | $18.18 | $18.72 | +1.30% | 17,632,067 |
| Dec 5, 2022 | $18.49 | $19.20 | $18.39 | $18.48 | -0.96% | 13,270,939 |
| Nov 28, 2022 | $18.13 | $18.85 | $17.29 | $18.66 | +2.75% | 14,400,891 |
| Nov 21, 2022 | $17.17 | $18.56 | $17.07 | $18.16 | +5.70% | 10,642,291 |
| Nov 14, 2022 | $17.78 | $18.15 | $16.92 | $17.18 | -4.45% | 11,999,404 |
| Nov 7, 2022 | $14.75 | $18.41 | $14.67 | $17.98 | +22.98% | 25,223,858 |
| Oct 31, 2022 | $13.16 | $14.65 | $12.69 | $14.62 | +8.38% | 18,115,118 |
| Oct 24, 2022 | $12.94 | $13.73 | $12.76 | $13.49 | +2.43% | 12,962,278 |
| Oct 17, 2022 | $12.89 | $13.22 | $12.45 | $13.17 | +6.38% | 14,580,990 |
| Oct 10, 2022 | $14.15 | $14.36 | $12.29 | $12.38 | -14.27% | 14,669,225 |
| Oct 3, 2022 | $14.12 | $15.35 | $14.01 | $14.44 | +4.49% | 18,332,675 |
| Sep 26, 2022 | $12.14 | $14.09 | $12.06 | $13.82 | +13.65% | 18,357,524 |
| Sep 19, 2022 | $12.64 | $13.29 | $11.94 | $12.16 | -5.37% | 14,625,412 |
| Sep 12, 2022 | $14.21 | $14.29 | $12.44 | $12.85 | -8.87% | 15,339,907 |
| Sep 6, 2022 | $13.83 | $14.13 | $13.08 | $14.10 | +4.60% | 13,222,948 |
| Aug 29, 2022 | $14.21 | $14.54 | $12.83 | $13.48 | -6.52% | 16,294,769 |
| Aug 22, 2022 | $14.71 | $15.48 | $14.32 | $14.42 | -3.67% | 13,026,541 |
| Aug 15, 2022 | $15.68 | $16.10 | $14.78 | $14.97 | -6.03% | 8,760,225 |
| Aug 8, 2022 | $15.50 | $16.45 | $15.49 | $15.93 | +6.27% | 12,880,151 |
| Aug 1, 2022 | $14.79 | $15.01 | $13.76 | $14.99 | +1.90% | 16,712,053 |
| Jul 25, 2022 | $14.27 | $15.28 | $13.85 | $14.71 | +3.96% | 12,086,759 |
| Jul 18, 2022 | $14.08 | $14.92 | $13.66 | $14.15 | +2.98% | 13,631,450 |
| Jul 11, 2022 | $14.66 | $15.33 | $13.47 | $13.74 | -7.66% | 14,973,813 |
| Jul 5, 2022 | $14.63 | $15.31 | $14.11 | $14.88 | -2.04% | 11,368,109 |
| Jun 27, 2022 | $15.89 | $16.08 | $14.42 | $15.19 | -2.57% | 10,905,093 |
| Jun 21, 2022 | $16.12 | $16.58 | $15.01 | $15.59 | -2.20% | 10,588,339 |
| Jun 13, 2022 | $16.85 | $16.93 | $15.48 | $15.94 | -9.59% | 19,841,938 |
| Jun 6, 2022 | $17.90 | $17.99 | $16.32 | $17.63 | -1.12% | 11,833,571 |
| May 31, 2022 | $18.13 | $18.40 | $17.05 | $17.83 | +0.11% | 9,222,790 |
| May 23, 2022 | $18.15 | $18.32 | $17.36 | $17.81 | +0.39% | 11,380,823 |
| May 16, 2022 | $16.80 | $18.16 | $16.80 | $17.74 | +3.44% | 14,277,303 |
| May 9, 2022 | $18.27 | $18.33 | $15.87 | $17.15 | -10.77% | 17,948,395 |
| May 2, 2022 | $19.76 | $21.48 | $19.00 | $19.22 | -5.88% | 12,561,177 |
| Apr 25, 2022 | $20.21 | $21.27 | $19.92 | $20.42 | -3.54% | 11,910,721 |
| Apr 18, 2022 | $24.11 | $24.97 | $20.90 | $21.17 | -10.60% | 13,936,731 |
| Apr 11, 2022 | $24.40 | $24.41 | $22.85 | $23.68 | +0.04% | 10,273,414 |
| Apr 4, 2022 | $24.33 | $24.62 | $22.75 | $23.67 | -3.27% | 13,289,424 |
| Mar 28, 2022 | $23.52 | $24.50 | $22.48 | $24.47 | +1.33% | 11,880,308 |
| Mar 21, 2022 | $23.36 | $25.27 | $23.02 | $24.15 | +3.07% | 17,350,820 |
| Mar 14, 2022 | $24.56 | $24.77 | $22.78 | $23.43 | -8.23% | 29,865,976 |
| Mar 7, 2022 | $26.49 | $26.96 | $24.18 | $25.53 | +1.83% | 28,344,434 |
| Feb 28, 2022 | $23.09 | $25.40 | $22.71 | $25.07 | +14.79% | 23,971,449 |
| Feb 22, 2022 | $22.18 | $23.49 | $21.55 | $21.84 | -0.73% | 16,158,750 |
| Feb 14, 2022 | $21.10 | $22.53 | $20.59 | $22.00 | +7.26% | 18,840,445 |
| Feb 7, 2022 | $19.04 | $20.91 | $18.77 | $20.51 | +8.63% | 13,571,492 |
| Jan 31, 2022 | $18.35 | $19.42 | $18.16 | $18.88 | +5.24% | 14,853,941 |
| Jan 24, 2022 | $19.91 | $20.48 | $17.78 | $17.94 | -11.41% | 13,320,691 |
| Jan 18, 2022 | $19.15 | $21.24 | $18.46 | $20.25 | +1.05% | 18,034,499 |
| Jan 10, 2022 | $19.01 | $20.87 | $18.69 | $20.04 | +4.92% | 13,320,257 |
| Jan 3, 2022 | $20.48 | $20.56 | $18.78 | $19.10 | -8.96% | 15,656,416 |
| Dec 27, 2021 | $19.95 | $21.12 | $19.63 | $20.98 | +4.33% | 9,637,850 |
| Dec 20, 2021 | $20.00 | $20.58 | $19.78 | $20.11 | +0.55% | 8,765,952 |
| Dec 13, 2021 | $18.91 | $20.62 | $18.73 | $20.00 | +4.44% | 20,539,115 |
| Dec 6, 2021 | $21.04 | $21.14 | $19.04 | $19.15 | -8.55% | 12,050,366 |
| Nov 29, 2021 | $19.94 | $22.47 | $19.79 | $20.94 | +5.49% | 17,994,524 |
| Nov 22, 2021 | $20.27 | $20.82 | $19.55 | $19.85 | -4.34% | 9,230,452 |
| Nov 15, 2021 | $20.72 | $21.31 | $20.56 | $20.75 | -0.29% | 9,162,052 |
| Nov 8, 2021 | $19.02 | $21.80 | $18.62 | $20.81 | +10.16% | 17,125,650 |
| Nov 1, 2021 | $18.47 | $19.02 | $17.92 | $18.89 | +2.22% | 10,892,512 |
| Oct 25, 2021 | $19.77 | $19.85 | $18.47 | $18.48 | -5.33% | 13,242,127 |
| Oct 18, 2021 | $18.58 | $19.99 | $18.41 | $19.52 | +3.89% | 13,689,104 |
| Oct 11, 2021 | $17.73 | $19.22 | $17.70 | $18.79 | +5.74% | 14,418,878 |
| Oct 4, 2021 | $16.31 | $18.28 | $16.27 | $17.77 | +9.49% | 17,402,078 |
| Sep 27, 2021 | $15.26 | $16.23 | $14.98 | $16.23 | +6.15% | 16,936,341 |
| Sep 20, 2021 | $14.75 | $15.86 | $14.66 | $15.29 | +3.45% | 17,233,002 |
| Sep 13, 2021 | $15.35 | $15.85 | $14.57 | $14.78 | -3.34% | 23,569,465 |
| Sep 7, 2021 | $16.40 | $16.63 | $15.26 | $15.29 | -9.31% | 14,642,944 |
| Aug 30, 2021 | $16.83 | $17.28 | $16.41 | $16.86 | +0.18% | 15,550,999 |
| Aug 23, 2021 | $16.10 | $16.91 | $15.76 | $16.83 | +5.92% | 15,004,630 |
| Aug 16, 2021 | $16.09 | $16.53 | $15.60 | $15.89 | -0.06% | 18,860,239 |
| Aug 9, 2021 | $16.15 | $16.72 | $15.24 | $15.90 | -1.91% | 35,065,057 |
| Aug 2, 2021 | $20.08 | $20.82 | $16.04 | $16.21 | -19.15% | 24,867,700 |
| Jul 26, 2021 | $19.31 | $20.56 | $19.23 | $20.05 | +4.37% | 11,229,941 |
| Jul 19, 2021 | $19.30 | $20.06 | $19.03 | $19.21 | -1.84% | 12,031,600 |
| Jul 12, 2021 | $19.46 | $20.33 | $19.09 | $19.57 | +0.41% | 13,210,458 |
| Jul 6, 2021 | $19.75 | $19.91 | $18.97 | $19.49 | +2.15% | 14,048,543 |
| Jun 28, 2021 | $18.87 | $19.20 | $18.18 | $19.08 | +1.44% | 17,561,952 |
| Jun 21, 2021 | $19.13 | $19.46 | $18.34 | $18.81 | -0.42% | 18,090,117 |
| Jun 14, 2021 | $21.00 | $21.39 | $18.88 | $18.89 | -12.67% | 19,510,111 |
| Jun 7, 2021 | $22.58 | $22.68 | $21.43 | $21.63 | -6.00% | 12,392,029 |
| Jun 1, 2021 | $24.31 | $24.46 | $22.57 | $23.01 | -3.20% | 16,079,790 |
| May 24, 2021 | $25.08 | $25.36 | $23.43 | $23.77 | -6.78% | 21,373,685 |
| May 17, 2021 | $24.25 | $26.77 | $24.18 | $25.50 | +7.55% | 22,170,153 |
| May 10, 2021 | $23.13 | $23.81 | $21.97 | $23.71 | +2.64% | 15,817,005 |
| May 3, 2021 | $21.09 | $23.30 | $21.00 | $23.10 | +12.24% | 14,787,763 |
| Apr 26, 2021 | $21.53 | $21.64 | $20.31 | $20.58 | -4.28% | 11,983,872 |
| Apr 19, 2021 | $22.24 | $22.47 | $21.47 | $21.50 | -4.19% | 14,553,386 |
| Apr 12, 2021 | $21.91 | $22.51 | $20.91 | $22.44 | +1.72% | 15,734,448 |
| Apr 5, 2021 | $23.10 | $23.45 | $21.60 | $22.06 | -4.00% | 18,845,922 |
| Mar 29, 2021 | $20.90 | $23.08 | $20.83 | $22.98 | +9.27% | 19,204,019 |
| Mar 22, 2021 | $21.94 | $22.28 | $19.64 | $21.03 | -4.23% | 17,536,100 |
| Mar 15, 2021 | $22.65 | $23.10 | $21.66 | $21.96 | -2.66% | 23,271,930 |
| Mar 8, 2021 | $21.68 | $23.10 | $21.50 | $22.56 | +4.40% | 14,660,847 |
| Mar 1, 2021 | $20.23 | $21.67 | $19.55 | $21.61 | +8.27% | 19,092,023 |
| Feb 22, 2021 | $20.65 | $21.25 | $19.93 | $19.96 | -4.18% | 16,369,382 |
| Feb 16, 2021 | $23.42 | $23.61 | $20.61 | $20.83 | -13.17% | 14,687,861 |
| Feb 8, 2021 | $23.34 | $24.67 | $23.02 | $23.99 | +4.08% | 12,008,667 |
| Feb 1, 2021 | $23.85 | $23.96 | $21.94 | $23.05 | -1.75% | 16,171,619 |
| Jan 25, 2021 | $23.49 | $24.44 | $23.03 | $23.46 | +1.08% | 16,889,970 |
| Jan 19, 2021 | $22.67 | $23.53 | $21.98 | $23.21 | +5.12% | 13,135,698 |
| Jan 11, 2021 | $22.90 | $23.73 | $22.03 | $22.08 | -5.36% | 11,390,697 |
| Jan 4, 2021 | $24.70 | $25.75 | $22.72 | $23.33 | +3.14% | 20,456,292 |
| Dec 28, 2020 | $23.42 | $23.72 | $22.31 | $22.62 | -1.31% | 7,647,088 |
| Dec 21, 2020 | $23.21 | $23.65 | $22.36 | $22.92 | -1.08% | 5,522,752 |
| Dec 14, 2020 | $21.58 | $24.10 | $21.24 | $23.17 | +7.82% | 13,260,905 |
| Dec 7, 2020 | $21.95 | $23.10 | $21.15 | $21.49 | -2.89% | 16,713,473 |
| Nov 30, 2020 | $21.21 | $23.16 | $21.09 | $22.13 | +3.36% | 16,028,913 |
| Nov 23, 2020 | $21.73 | $21.83 | $20.15 | $21.41 | -5.10% | 16,439,272 |
| Nov 16, 2020 | $23.69 | $24.05 | $21.83 | $22.56 | -6.55% | 12,714,322 |
| Nov 9, 2020 | $25.47 | $25.54 | $23.06 | $24.14 | -12.41% | 13,849,152 |
| Nov 2, 2020 | $24.88 | $28.00 | $24.46 | $27.56 | +19.10% | 12,769,639 |
| Oct 26, 2020 | $24.80 | $25.04 | $22.50 | $23.14 | -8.07% | 11,401,890 |
| Oct 19, 2020 | $27.18 | $27.30 | $24.85 | $25.17 | -5.55% | 10,033,334 |
| Oct 12, 2020 | $28.15 | $28.48 | $26.64 | $26.65 | -4.62% | 9,472,256 |
| Oct 5, 2020 | $26.18 | $28.02 | $25.18 | $27.94 | +7.42% | 10,701,139 |
| Sep 28, 2020 | $26.28 | $26.72 | $25.56 | $26.01 | +1.48% | 10,104,021 |
| Sep 21, 2020 | $26.00 | $26.52 | $24.35 | $25.63 | -5.67% | 17,776,789 |
| Sep 14, 2020 | $29.36 | $30.60 | $27.06 | $27.17 | -5.79% | 12,997,814 |
| Sep 8, 2020 | $27.77 | $30.07 | $27.26 | $28.84 | -0.72% | 15,630,230 |
| Aug 31, 2020 | $29.97 | $30.43 | $27.58 | $29.05 | -3.20% | 14,284,739 |
| Aug 24, 2020 | $29.00 | $30.35 | $27.48 | $30.01 | +7.56% | 12,832,975 |
| Aug 17, 2020 | $29.71 | $30.78 | $27.31 | $27.90 | -1.69% | 12,327,195 |
| Aug 10, 2020 | $31.00 | $31.74 | $27.65 | $28.38 | -7.44% | 15,374,412 |
| Aug 3, 2020 | $32.30 | $33.74 | $30.16 | $30.66 | -4.75% | 22,080,555 |
| Jul 27, 2020 | $37.05 | $38.50 | $32.06 | $32.19 | -6.99% | 24,137,227 |
| Jul 20, 2020 | $33.02 | $34.82 | $31.73 | $34.61 | +6.92% | 16,293,012 |
| Jul 13, 2020 | $31.98 | $32.45 | $29.80 | $32.37 | +4.02% | 12,954,102 |
| Jul 6, 2020 | $29.48 | $32.25 | $29.18 | $31.12 | +7.38% | 17,381,068 |
| Jun 29, 2020 | $28.86 | $30.10 | $28.29 | $28.98 | +1.22% | 10,480,107 |
| Jun 22, 2020 | $26.77 | $29.31 | $26.75 | $28.63 | +10.07% | 15,082,947 |
| Jun 15, 2020 | $23.37 | $26.48 | $23.27 | $26.01 | +6.86% | 17,981,260 |
| Jun 8, 2020 | $23.50 | $26.38 | $23.34 | $24.34 | +2.18% | 18,224,625 |
| Jun 1, 2020 | $24.71 | $26.32 | $22.83 | $23.82 | -3.01% | 19,313,395 |
| May 26, 2020 | $24.78 | $25.15 | $23.13 | $24.56 | -3.50% | 16,771,111 |
| May 18, 2020 | $27.85 | $28.00 | $25.06 | $25.45 | -8.29% | 11,929,441 |
| May 11, 2020 | $26.49 | $27.77 | $24.46 | $27.75 | +6.04% | 18,208,871 |
| May 4, 2020 | $25.22 | $27.03 | $24.65 | $26.17 | +4.22% | 14,959,366 |
| Apr 27, 2020 | $26.40 | $27.16 | $23.66 | $25.11 | -5.60% | 20,065,420 |
| Apr 20, 2020 | $22.10 | $27.63 | $21.63 | $26.60 | +22.24% | 22,887,422 |
| Apr 13, 2020 | $21.48 | $24.79 | $20.33 | $21.76 | +1.30% | 23,194,071 |
| Apr 6, 2020 | $18.79 | $21.87 | $18.32 | $21.48 | +20.74% | 12,853,398 |
| Mar 30, 2020 | $19.12 | $19.12 | $16.00 | $17.79 | -1.22% | 20,937,742 |
| Mar 23, 2020 | $15.69 | $23.26 | $14.80 | $18.01 | +28.19% | 35,232,762 |
| Mar 16, 2020 | $12.75 | $18.99 | $12.66 | $14.05 | -0.85% | 29,826,758 |
| Mar 9, 2020 | $21.25 | $21.26 | $14.00 | $14.17 | -32.72% | 29,169,703 |
| Mar 2, 2020 | $18.11 | $21.63 | $17.90 | $21.06 | +20.69% | 22,477,250 |
| Feb 24, 2020 | $23.05 | $23.48 | $16.84 | $17.45 | -21.15% | 24,500,530 |
| Feb 18, 2020 | $20.06 | $22.75 | $19.67 | $22.13 | +13.72% | 15,158,627 |
| Feb 10, 2020 | $19.66 | $19.98 | $18.78 | $19.46 | +1.99% | 13,925,270 |
| Feb 3, 2020 | $20.01 | $20.17 | $18.92 | $19.08 | -6.29% | 13,443,555 |
| Jan 27, 2020 | $21.39 | $21.47 | $19.32 | $20.36 | -2.96% | 15,313,233 |
| Jan 21, 2020 | $20.40 | $21.09 | $20.02 | $20.98 | +2.89% | 8,902,399 |
| Jan 13, 2020 | $21.49 | $21.53 | $20.09 | $20.39 | -6.77% | 15,178,320 |
| Jan 6, 2020 | $23.70 | $23.70 | $21.22 | $21.87 | -3.44% | 16,582,156 |
| Dec 30, 2019 | $21.88 | $23.67 | $21.80 | $22.65 | +3.19% | 9,113,366 |
| Dec 23, 2019 | $19.95 | $22.50 | $19.94 | $21.95 | +10.47% | 8,148,077 |
| Dec 16, 2019 | $19.94 | $20.38 | $19.40 | $19.87 | -0.35% | 13,435,628 |
| Dec 9, 2019 | $19.05 | $21.12 | $18.63 | $19.94 | +6.23% | 18,183,250 |
| Dec 2, 2019 | $18.74 | $20.25 | $18.64 | $18.77 | -1.42% | 15,514,095 |
| Nov 25, 2019 | $18.49 | $19.18 | $18.04 | $19.04 | -0.57% | 10,686,122 |
| Nov 18, 2019 | $19.42 | $19.96 | $18.99 | $19.15 | -2.10% | 8,881,951 |
| Nov 11, 2019 | $18.98 | $20.23 | $18.56 | $19.56 | +2.52% | 9,579,592 |
| Nov 4, 2019 | $21.23 | $21.29 | $18.87 | $19.08 | -11.71% | 13,160,307 |
| Oct 28, 2019 | $21.30 | $22.13 | $19.54 | $21.61 | -2.39% | 14,439,213 |
| Oct 21, 2019 | $21.13 | $22.93 | $19.91 | $22.14 | +6.24% | 15,003,777 |
| Oct 14, 2019 | $20.00 | $21.01 | $19.56 | $20.84 | +6.44% | 10,495,462 |
| Oct 7, 2019 | $20.08 | $21.50 | $19.53 | $19.58 | -2.97% | 16,416,413 |
| Sep 30, 2019 | $18.49 | $20.24 | $18.04 | $20.18 | +5.93% | 21,268,702 |
| Sep 23, 2019 | $20.02 | $21.16 | $18.72 | $19.05 | -5.79% | 18,566,793 |
| Sep 16, 2019 | $19.25 | $20.29 | $18.55 | $20.22 | +7.32% | 20,835,919 |
| Sep 9, 2019 | $21.16 | $21.26 | $18.81 | $18.84 | -9.51% | 22,899,281 |
| Sep 3, 2019 | $22.84 | $23.43 | $20.80 | $20.82 | -8.48% | 14,804,287 |
| Aug 26, 2019 | $22.64 | $23.85 | $21.94 | $22.75 | +0.98% | 18,420,539 |
| Aug 19, 2019 | $20.26 | $22.77 | $19.98 | $22.53 | +7.08% | 13,831,251 |
| Aug 12, 2019 | $20.67 | $21.10 | $18.58 | $21.04 | +3.95% | 19,830,637 |
| Aug 5, 2019 | $19.71 | $21.74 | $19.48 | $20.24 | +4.55% | 21,187,578 |
| Jul 29, 2019 | $18.64 | $19.54 | $16.82 | $19.36 | +5.16% | 18,430,583 |
| Jul 22, 2019 | $19.23 | $19.28 | $18.34 | $18.41 | -4.16% | 11,726,460 |
| Jul 15, 2019 | $18.16 | $19.63 | $17.68 | $19.21 | +6.37% | 17,898,166 |
| Jul 8, 2019 | $17.99 | $18.44 | $17.52 | $18.06 | +1.80% | 14,842,882 |
| Jul 1, 2019 | $16.95 | $17.88 | $16.46 | $17.74 | -0.39% | 16,096,561 |
| Jun 24, 2019 | $17.32 | $18.01 | $16.77 | $17.81 | +4.27% | 22,405,723 |
| Jun 17, 2019 | $15.64 | $17.24 | $15.20 | $17.08 | +8.17% | 21,726,379 |
| Jun 10, 2019 | $14.43 | $16.19 | $14.06 | $15.79 | +8.08% | 18,799,546 |
| Jun 3, 2019 | $13.69 | $14.99 | $13.69 | $14.61 | +9.93% | 18,897,192 |
| May 28, 2019 | $11.60 | $13.39 | $11.60 | $13.29 | +14.37% | 11,417,780 |
| May 20, 2019 | $11.55 | $12.09 | $11.46 | $11.62 | +0.78% | 10,300,928 |
| May 13, 2019 | $11.72 | $11.99 | $11.29 | $11.53 | +1.59% | 13,539,516 |
| May 6, 2019 | $11.33 | $12.34 | $11.29 | $11.35 | -1.30% | 14,411,208 |
| Apr 29, 2019 | $12.28 | $12.30 | $11.34 | $11.50 | -7.11% | 13,172,683 |
| Apr 22, 2019 | $12.85 | $12.96 | $12.18 | $12.38 | -3.21% | 10,553,918 |
| Apr 15, 2019 | $12.71 | $13.21 | $12.67 | $12.79 | -1.54% | 9,036,218 |
| Apr 8, 2019 | $13.68 | $13.91 | $12.94 | $12.99 | -2.70% | 10,578,333 |
| Apr 1, 2019 | $13.20 | $13.43 | $12.53 | $13.35 | +1.91% | 12,480,812 |
| Mar 25, 2019 | $14.13 | $14.56 | $12.80 | $13.10 | -9.28% | 15,730,485 |
| Mar 18, 2019 | $13.74 | $14.46 | $13.17 | $14.44 | +6.18% | 18,396,419 |
| Mar 11, 2019 | $13.20 | $13.77 | $12.36 | $13.60 | +1.49% | 67,949,785 |
| Mar 4, 2019 | $13.41 | $13.51 | $12.88 | $13.40 | -1.69% | 16,843,736 |
| Feb 25, 2019 | $14.51 | $14.80 | $13.61 | $13.63 | -8.22% | 15,851,030 |
| Feb 19, 2019 | $13.80 | $15.86 | $13.75 | $14.85 | +9.35% | 20,246,052 |
| Feb 11, 2019 | $13.12 | $13.79 | $13.08 | $13.58 | +0.59% | 11,048,068 |
| Feb 4, 2019 | $13.11 | $13.87 | $13.10 | $13.50 | -5.59% | 13,601,272 |
| Jan 28, 2019 | $13.21 | $14.32 | $13.21 | $14.30 | +9.08% | 17,895,766 |
| Jan 22, 2019 | $12.28 | $13.20 | $11.95 | $13.11 | +8.62% | 10,301,277 |
| Jan 14, 2019 | $12.90 | $12.91 | $12.00 | $12.07 | -4.13% | 16,601,426 |
| Jan 7, 2019 | $13.09 | $13.10 | $12.18 | $12.59 | -1.64% | 17,663,078 |
| Dec 31, 2018 | $12.44 | $13.27 | $12.13 | $12.80 | +4.07% | 12,909,594 |
| Dec 24, 2018 | $12.52 | $12.91 | $12.15 | $12.30 | +0.49% | 9,216,272 |
| Dec 17, 2018 | $11.94 | $12.72 | $11.78 | $12.24 | +3.29% | 27,085,776 |
| Dec 10, 2018 | $11.21 | $12.03 | $10.97 | $11.85 | +5.05% | 16,617,697 |
| Dec 3, 2018 | $10.20 | $11.39 | $9.98 | $11.28 | +13.71% | 14,248,398 |
| Nov 26, 2018 | $10.12 | $10.29 | $9.84 | $9.92 | -1.29% | 10,119,780 |
| Nov 19, 2018 | $9.85 | $10.29 | $9.66 | $10.05 | +2.76% | 8,993,568 |
| Nov 12, 2018 | $9.43 | $9.92 | $9.17 | $9.78 | +2.09% | 12,106,462 |
| Nov 5, 2018 | $10.24 | $10.47 | $9.44 | $9.58 | -3.91% | 20,210,416 |
| Oct 29, 2018 | $9.77 | $9.99 | $9.34 | $9.97 | +2.47% | 14,983,092 |
| Oct 22, 2018 | $9.77 | $10.29 | $9.62 | $9.73 | -0.61% | 18,752,202 |
| Oct 15, 2018 | $10.02 | $10.26 | $9.48 | $9.79 | +0.93% | 18,563,999 |
| Oct 8, 2018 | $8.21 | $9.75 | $8.19 | $9.70 | +14.25% | 19,669,318 |
| Oct 1, 2018 | $8.65 | $8.87 | $8.40 | $8.49 | -1.05% | 12,223,792 |
| Sep 24, 2018 | $8.89 | $8.99 | $8.56 | $8.58 | -2.61% | 14,567,183 |
| Sep 17, 2018 | $8.05 | $8.83 | $7.98 | $8.81 | +9.58% | 23,560,716 |
| Sep 10, 2018 | $7.85 | $8.13 | $7.59 | $8.04 | +2.68% | 13,630,178 |
| Sep 4, 2018 | $7.75 | $7.88 | $7.58 | $7.83 | -1.01% | 10,618,337 |
| Aug 27, 2018 | $7.89 | $8.17 | $7.73 | $7.91 | +1.15% | 11,660,903 |
| Aug 20, 2018 | $7.42 | $7.93 | $7.22 | $7.82 | +8.01% | 15,439,854 |
| Aug 13, 2018 | $8.52 | $8.54 | $7.08 | $7.24 | -15.32% | 25,611,663 |
| Aug 6, 2018 | $8.59 | $8.73 | $8.39 | $8.55 | -2.29% | 7,975,328 |
| Jul 30, 2018 | $8.63 | $8.95 | $8.61 | $8.75 | +2.94% | 10,127,239 |
| Jul 23, 2018 | $7.98 | $8.56 | $7.93 | $8.50 | +5.20% | 17,185,785 |
| Jul 16, 2018 | $8.46 | $8.57 | $7.97 | $8.08 | -4.94% | 23,465,383 |
| Jul 9, 2018 | $8.93 | $8.94 | $8.46 | $8.50 | -2.41% | 9,259,775 |
| Jul 2, 2018 | $8.15 | $8.80 | $8.14 | $8.71 | +6.09% | 10,770,594 |
| Jun 25, 2018 | $8.24 | $8.30 | $7.81 | $8.21 | -0.61% | 16,518,111 |
| Jun 18, 2018 | $8.12 | $8.37 | $8.00 | $8.26 | +1.35% | 18,861,535 |
| Jun 11, 2018 | $8.25 | $8.83 | $7.90 | $8.15 | -5.78% | 83,855,167 |
| Jun 4, 2018 | $8.70 | $8.89 | $8.48 | $8.65 | -0.57% | 18,864,483 |
| May 29, 2018 | $8.37 | $8.75 | $8.37 | $8.70 | +2.96% | 10,616,818 |
| May 21, 2018 | $8.14 | $8.54 | $8.02 | $8.45 | +2.67% | 17,356,354 |
| May 14, 2018 | $9.03 | $9.07 | $8.11 | $8.23 | -8.76% | 16,739,153 |
| May 7, 2018 | $8.86 | $9.17 | $8.50 | $9.02 | +1.35% | 15,511,885 |
| Apr 30, 2018 | $8.98 | $9.38 | $8.74 | $8.90 | -2.52% | 20,404,972 |
| Apr 23, 2018 | $9.05 | $9.18 | $8.91 | $9.13 | -0.33% | 9,822,145 |
| Apr 16, 2018 | $9.30 | $9.45 | $8.89 | $9.16 | -2.14% | 16,231,709 |
| Apr 9, 2018 | $9.35 | $9.76 | $9.18 | $9.36 | +0.75% | 14,558,115 |
| Apr 2, 2018 | $9.65 | $9.86 | $9.13 | $9.29 | -2.11% | 11,630,028 |
| Mar 26, 2018 | $9.60 | $9.90 | $9.38 | $9.49 | -1.66% | 12,191,582 |
| Mar 19, 2018 | $9.00 | $9.82 | $8.88 | $9.65 | +7.58% | 15,786,611 |
| Mar 12, 2018 | $9.60 | $9.65 | $8.97 | $8.97 | -7.43% | 19,136,483 |
| Mar 5, 2018 | $9.32 | $9.94 | $9.32 | $9.69 | +3.53% | 10,595,109 |
| Feb 26, 2018 | $9.81 | $9.90 | $9.02 | $9.36 | -5.26% | 16,568,045 |
| Feb 20, 2018 | $9.95 | $10.23 | $9.76 | $9.88 | -5.45% | 10,460,527 |
| Feb 12, 2018 | $9.74 | $10.83 | $9.74 | $10.45 | +8.18% | 18,367,507 |
| Feb 5, 2018 | $10.76 | $10.81 | $9.44 | $9.66 | -9.47% | 19,565,527 |
| Jan 29, 2018 | $11.60 | $11.64 | $10.64 | $10.67 | -8.80% | 15,894,936 |
| Jan 22, 2018 | $10.94 | $12.00 | $10.80 | $11.70 | +7.24% | 16,840,515 |
| Jan 16, 2018 | $11.16 | $11.25 | $10.76 | $10.91 | -1.45% | 12,066,601 |
| Jan 8, 2018 | $10.68 | $11.10 | $10.36 | $11.07 | +3.75% | 13,727,404 |
| Jan 2, 2018 | $10.44 | $10.79 | $10.34 | $10.67 | +4.71% | 12,201,460 |
| Dec 26, 2017 | $9.86 | $10.41 | $9.83 | $10.19 | +3.87% | 10,740,353 |
| Dec 18, 2017 | $9.43 | $9.86 | $9.16 | $9.81 | +5.94% | 12,237,875 |
| Dec 11, 2017 | $9.28 | $9.51 | $8.86 | $9.26 | +1.09% | 19,738,970 |
| Dec 4, 2017 | $9.93 | $10.00 | $9.08 | $9.16 | -11.50% | 20,142,683 |
| Nov 27, 2017 | $10.27 | $10.63 | $10.18 | $10.35 | +1.77% | 12,049,702 |
| Nov 20, 2017 | $9.67 | $10.30 | $9.53 | $10.17 | +1.80% | 10,651,022 |
| Nov 13, 2017 | $9.98 | $10.06 | $9.55 | $9.99 | +3.31% | 11,371,403 |
| Nov 6, 2017 | $9.37 | $9.94 | $9.34 | $9.67 | +4.65% | 12,098,170 |
| Oct 30, 2017 | $9.36 | $9.61 | $9.08 | $9.24 | -2.12% | 11,710,577 |
| Oct 23, 2017 | $9.48 | $9.70 | $9.22 | $9.44 | -0.63% | 15,583,597 |
| Oct 16, 2017 | $9.87 | $9.87 | $9.17 | $9.50 | +0.53% | 13,890,273 |
| Oct 9, 2017 | $9.60 | $9.72 | $9.24 | $9.45 | -1.15% | 9,777,007 |
| Oct 2, 2017 | $9.28 | $9.63 | $9.26 | $9.56 | +2.91% | 9,798,964 |
| Sep 25, 2017 | $9.41 | $9.68 | $9.18 | $9.29 | -1.90% | 11,329,910 |
| Sep 18, 2017 | $9.64 | $9.72 | $9.10 | $9.47 | -4.73% | 15,236,407 |
| Sep 11, 2017 | $10.21 | $10.24 | $9.43 | $9.94 | -6.31% | 22,128,487 |
| Sep 5, 2017 | $10.28 | $10.86 | $10.06 | $10.61 | +4.64% | 15,938,487 |
| Aug 28, 2017 | $9.14 | $10.23 | $9.14 | $10.14 | +13.42% | 22,383,654 |
| Aug 21, 2017 | $9.88 | $9.94 | $8.89 | $8.94 | -8.96% | 21,180,195 |
| Aug 14, 2017 | $9.77 | $10.18 | $9.61 | $9.82 | +1.13% | 16,893,291 |
| Aug 7, 2017 | $9.14 | $9.88 | $9.08 | $9.71 | +6.24% | 23,322,282 |
| Jul 31, 2017 | $10.07 | $10.16 | $8.93 | $9.14 | -9.77% | 17,386,917 |
| Jul 24, 2017 | $9.68 | $10.18 | $9.40 | $10.13 | +4.65% | 16,400,875 |
| Jul 17, 2017 | $9.81 | $9.90 | $9.44 | $9.68 | -1.33% | 13,781,147 |
| Jul 10, 2017 | $9.52 | $10.13 | $9.44 | $9.81 | +3.15% | 13,409,680 |
| Jul 3, 2017 | $9.48 | $9.98 | $9.35 | $9.51 | -2.16% | 10,883,884 |
| Jun 26, 2017 | $10.34 | $10.71 | $9.64 | $9.72 | -8.22% | 15,885,574 |
| Jun 19, 2017 | $10.25 | $10.68 | $9.85 | $10.59 | +2.82% | 17,826,958 |
| Jun 12, 2017 | $11.85 | $11.92 | $10.28 | $10.30 | -13.81% | 23,128,985 |
| Jun 5, 2017 | $11.26 | $12.40 | $11.26 | $11.95 | +7.08% | 22,048,686 |
| May 30, 2017 | $11.28 | $11.50 | $11.00 | $11.16 | -4.12% | 14,783,946 |
| May 22, 2017 | $11.71 | $12.29 | $11.24 | $11.64 | +0.43% | 19,827,458 |
| May 15, 2017 | $11.46 | $11.89 | $11.03 | $11.59 | +2.48% | 21,568,952 |
| May 8, 2017 | $10.80 | $11.49 | $10.26 | $11.31 | +1.07% | 21,953,366 |
| May 1, 2017 | $11.38 | $11.76 | $10.80 | $11.19 | -2.10% | 22,697,857 |
| Apr 24, 2017 | $11.93 | $12.09 | $11.06 | $11.43 | -8.05% | 25,766,020 |
| Apr 17, 2017 | $12.97 | $13.31 | $12.33 | $12.43 | -4.31% | 21,508,977 |
| Apr 10, 2017 | $12.01 | $13.21 | $11.93 | $12.99 | +8.79% | 18,480,748 |
| Apr 3, 2017 | $10.83 | $12.36 | $10.81 | $11.94 | +10.86% | 18,801,645 |
| Mar 27, 2017 | $11.50 | $11.57 | $10.58 | $10.77 | -2.97% | 13,462,632 |
| Mar 20, 2017 | $10.89 | $11.41 | $10.77 | $11.10 | +2.68% | 15,982,935 |
| Mar 13, 2017 | $9.98 | $11.01 | $9.76 | $10.81 | +7.99% | 21,681,033 |
| Mar 6, 2017 | $10.43 | $10.45 | $9.67 | $10.01 | -5.57% | 17,830,987 |
| Feb 27, 2017 | $11.50 | $11.99 | $10.29 | $10.60 | -8.54% | 22,956,347 |
| Feb 21, 2017 | $12.63 | $12.65 | $11.50 | $11.59 | -10.16% | 18,775,608 |
| Feb 13, 2017 | $13.26 | $13.42 | $12.89 | $12.90 | -3.66% | 15,793,699 |
| Feb 6, 2017 | $13.30 | $13.68 | $12.98 | $13.39 | +2.76% | 19,404,124 |
| Jan 30, 2017 | $12.19 | $13.46 | $11.91 | $13.03 | +8.58% | 23,324,730 |
| Jan 23, 2017 | $12.40 | $12.78 | $11.70 | $12.00 | -0.50% | 18,661,355 |
| Jan 17, 2017 | $12.62 | $12.72 | $11.89 | $12.06 | +0.25% | 14,905,119 |
| Jan 9, 2017 | $11.46 | $12.22 | $11.20 | $12.03 | +5.62% | 24,473,059 |
| Jan 3, 2017 | $10.79 | $12.15 | $10.68 | $11.39 | +8.37% | 18,698,883 |
| Dec 27, 2016 | $10.05 | $11.29 | $9.88 | $10.51 | +6.38% | 13,865,335 |
| Dec 19, 2016 | $9.56 | $10.05 | $9.33 | $9.88 | +3.89% | 16,064,848 |
| Dec 12, 2016 | $10.64 | $10.89 | $9.28 | $9.51 | -10.87% | 29,123,509 |
| Dec 5, 2016 | $11.15 | $11.39 | $10.58 | $10.67 | -6.81% | 20,867,989 |
| Nov 28, 2016 | $11.24 | $11.61 | $10.55 | $11.45 | +5.24% | 19,483,618 |
| Nov 21, 2016 | $11.69 | $11.72 | $10.45 | $10.88 | -4.81% | 14,218,298 |
| Nov 14, 2016 | $11.44 | $12.09 | $10.96 | $11.43 | – | 25,499,478 |
Seasonality
AU 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 | 7.1% | -1.5% | 7.8% | 4.1% | 1.4% | -2.2% | 4.0% | 4.4% | -4.4% | 2.7% | 8.5% | 4.6% |
| Months up | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 8.9% | 37.6% | -22.5% | -3.7% | 4.6% | -16.5% | -1.9% | 42.5% | -16.4% | -15.1% | ||
| 2025 | 30.9% | -2.4% | 28.7% | 13.6% | 4.2% | 4.0% | 1.5% | 24.3% | 24.1% | -3.3% | 27.3% | -0.5% |
| 2024 | -5.7% | 5.6% | 20.3% | 3.6% | 5.2% | 3.9% | 11.7% | 6.4% | -10.2% | 4.4% | -10.3% | -7.5% |
| 2023 | 8.2% | -20.7% | 46.5% | 9.9% | -9.0% | -12.9% | 5.3% | -23.3% | -7.1% | 12.9% | 7.9% | -2.9% |
| 2022 | -11.4% | 25.1% | 2.5% | -13.8% | -15.9% | -13.9% | -0.5% | -6.6% | 2.5% | -5.6% | 40.5% | 5.9% |
| 2021 | 3.7% | -14.9% | 12.5% | -6.3% | 15.5% | -21.8% | 7.9% | -14.5% | -6.4% | 15.6% | 13.3% | 0.2% |
| 2020 | -8.9% | -14.3% | -4.1% | 46.7% | 0.7% | 20.1% | 9.2% | -8.3% | -10.6% | -12.3% | -6.4% | 4.4% |
| 2019 | 13.9% | -0.8% | -7.1% | -9.9% | 12.6% | 34.0% | -4.2% | 33.4% | -19.7% | 20.9% | -13.8% | 17.3% |
| 2018 | 10.7% | -17.2% | 2.3% | -5.4% | -4.0% | -4.8% | 8.3% | -11.0% | 8.5% | 9.7% | 5.4% | 26.5% |
| 2017 | 20.9% | -13.3% | -1.4% | 6.1% | -0.3% | -14.7% | 3.1% | 1.2% | -8.4% | 0.1% | 12.4% | -2.5% |