ArcelorMittal (MT) stock
MTNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31Also trades as AMSYF, ARCXF
$59.81−1.98 (-3.20%)
Close on Oct 30, 2026Market cap $45.52BP/E 14.6Yield –
Price history
ArcelorMittal share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.81
-3.20% on the day
52-week range
$36.70 – $79.68
-24.9% from the high
Change over 52 weeks
+56.2%
From $38.28 on Oct 30, 2025
Average volume
1.45M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $59.80 | $61.81 | $58.72 | $59.81 | +0.64% | 7,636,935 |
| Oct 19, 2026 | $63.86 | $64.17 | $58.80 | $59.43 | -5.74% | 6,102,665 |
| Oct 12, 2026 | $62.79 | $64.71 | $61.85 | $63.05 | -1.65% | 4,572,421 |
| Oct 5, 2026 | $63.68 | $66.10 | $60.34 | $64.11 | -0.62% | 8,007,876 |
| Sep 28, 2026 | $69.46 | $70.77 | $63.50 | $64.51 | -8.76% | 9,513,916 |
| Sep 21, 2026 | $73.46 | $74.19 | $70.08 | $70.70 | -2.52% | 5,345,326 |
| Sep 14, 2026 | $71.72 | $75.68 | $71.52 | $72.53 | -2.66% | 6,109,745 |
| Sep 8, 2026 | $79.17 | $79.68 | $74.12 | $74.51 | -5.37% | 3,721,608 |
| Aug 31, 2026 | $75.18 | $78.78 | $72.39 | $78.74 | +5.85% | 6,559,693 |
| Aug 24, 2026 | $73.53 | $75.93 | $72.42 | $74.39 | +3.03% | 6,149,101 |
| Aug 17, 2026 | $72.75 | $74.61 | $69.29 | $72.20 | -2.25% | 9,645,117 |
| Aug 10, 2026 | $73.23 | $75.28 | $72.84 | $73.86 | +0.78% | 5,258,926 |
| Aug 3, 2026 | $70.69 | $75.66 | $69.79 | $73.29 | +4.49% | 6,935,534 |
| Jul 27, 2026 | $67.53 | $70.59 | $65.04 | $70.14 | +4.87% | 8,860,802 |
| Jul 20, 2026 | $67.38 | $67.58 | $65.05 | $66.88 | +0.65% | 7,406,969 |
| Jul 13, 2026 | $66.08 | $68.10 | $64.17 | $66.45 | +0.56% | 8,101,586 |
| Jul 6, 2026 | $64.77 | $66.61 | $61.07 | $66.08 | +4.23% | 9,961,708 |
| Jun 29, 2026 | $59.91 | $63.66 | $58.53 | $63.40 | +5.88% | 7,505,276 |
| Jun 22, 2026 | $63.36 | $63.94 | $59.39 | $59.88 | -5.57% | 6,390,540 |
| Jun 15, 2026 | $71.38 | $71.53 | $63.38 | $63.41 | -10.45% | 7,226,700 |
| Jun 8, 2026 | $68.11 | $70.89 | $63.60 | $70.81 | +5.36% | 10,367,933 |
| Jun 1, 2026 | $68.24 | $72.50 | $66.56 | $67.21 | -3.17% | 11,676,088 |
| May 26, 2026 | $67.85 | $70.24 | $66.80 | $69.41 | +5.04% | 9,797,223 |
| May 18, 2026 | $61.49 | $66.66 | $58.76 | $66.08 | +9.86% | 15,118,883 |
| May 11, 2026 | $62.58 | $65.00 | $59.90 | $60.15 | -3.05% | 8,357,904 |
| May 4, 2026 | $56.80 | $64.30 | $54.96 | $62.04 | +9.13% | 10,485,965 |
| Apr 27, 2026 | $59.49 | $59.60 | $55.80 | $56.85 | -4.79% | 9,692,328 |
| Apr 20, 2026 | $61.87 | $62.45 | $58.59 | $59.71 | -3.79% | 6,231,818 |
| Apr 13, 2026 | $60.01 | $63.35 | $59.65 | $62.06 | +2.34% | 6,870,181 |
| Apr 6, 2026 | $53.24 | $61.33 | $52.40 | $60.64 | +14.59% | 9,609,232 |
| Mar 30, 2026 | $49.86 | $54.55 | $48.40 | $52.92 | +6.65% | 6,975,002 |
| Mar 23, 2026 | $50.64 | $53.59 | $49.45 | $49.62 | +3.89% | 9,980,795 |
| Mar 16, 2026 | $51.98 | $52.88 | $47.37 | $47.76 | -5.87% | 10,632,662 |
| Mar 9, 2026 | $52.66 | $57.96 | $50.57 | $50.74 | -8.41% | 11,241,242 |
| Mar 2, 2026 | $63.76 | $64.64 | $55.19 | $55.40 | -14.98% | 11,551,380 |
| Feb 23, 2026 | $66.43 | $67.60 | $64.57 | $65.16 | -0.06% | 8,599,779 |
| Feb 17, 2026 | $62.09 | $66.24 | $61.52 | $65.20 | +6.00% | 6,780,546 |
| Feb 9, 2026 | $61.30 | $66.97 | $59.83 | $61.51 | +0.34% | 10,747,207 |
| Feb 2, 2026 | $55.86 | $61.36 | $55.14 | $61.30 | +13.58% | 11,330,910 |
| Jan 26, 2026 | $55.24 | $56.93 | $53.46 | $53.97 | -0.61% | 8,465,793 |
| Jan 20, 2026 | $48.94 | $54.59 | $48.35 | $54.30 | +11.43% | 8,560,727 |
| Jan 12, 2026 | $47.18 | $49.33 | $47.10 | $48.73 | +3.75% | 8,756,553 |
| Jan 5, 2026 | $46.77 | $48.52 | $46.13 | $46.97 | -0.49% | 8,188,723 |
| Dec 29, 2025 | $45.86 | $47.23 | $45.40 | $47.20 | +2.05% | 2,843,182 |
| Dec 22, 2025 | $44.58 | $46.57 | $44.56 | $46.25 | +3.58% | 3,156,686 |
| Dec 15, 2025 | $45.74 | $46.21 | $44.51 | $44.65 | -3.42% | 5,447,426 |
| Dec 8, 2025 | $42.56 | $46.60 | $42.56 | $46.23 | +9.39% | 8,157,075 |
| Dec 1, 2025 | $43.45 | $43.82 | $42.18 | $42.26 | -1.99% | 7,554,085 |
| Nov 24, 2025 | $39.96 | $43.23 | $39.91 | $43.12 | +8.37% | 4,726,808 |
| Nov 17, 2025 | $39.31 | $40.70 | $38.67 | $39.79 | +0.81% | 5,812,119 |
| Nov 10, 2025 | $39.38 | $40.94 | $39.02 | $39.47 | +0.79% | 5,302,923 |
| Nov 3, 2025 | $38.05 | $39.73 | $36.70 | $39.16 | +2.81% | 9,072,599 |
| Oct 27, 2025 | $39.50 | $40.03 | $37.99 | $38.09 | -2.63% | 5,482,458 |
| Oct 20, 2025 | $38.76 | $39.34 | $37.77 | $39.12 | +1.66% | 4,607,996 |
| Oct 13, 2025 | $38.61 | $38.79 | $37.65 | $38.48 | +3.50% | 6,385,459 |
| Oct 6, 2025 | $38.88 | $41.28 | $36.97 | $37.18 | -3.20% | 9,831,792 |
| Sep 29, 2025 | $36.95 | $38.83 | $35.71 | $38.41 | +3.98% | 8,199,859 |
| Sep 22, 2025 | $35.50 | $36.99 | $35.31 | $36.94 | +4.59% | 5,445,412 |
| Sep 15, 2025 | $34.69 | $35.56 | $34.15 | $35.32 | +1.64% | 4,231,365 |
| Sep 8, 2025 | $34.19 | $35.10 | $33.69 | $34.75 | +1.55% | 6,117,346 |
| Sep 2, 2025 | $32.22 | $34.77 | $31.93 | $34.22 | +2.58% | 7,174,647 |
| Aug 25, 2025 | $34.12 | $34.44 | $32.68 | $33.36 | -1.88% | 5,624,732 |
| Aug 18, 2025 | $33.86 | $35.13 | $32.85 | $34.00 | +1.25% | 8,150,462 |
| Aug 11, 2025 | $33.18 | $34.32 | $32.80 | $33.58 | -0.06% | 7,973,652 |
| Aug 4, 2025 | $31.01 | $33.91 | $30.36 | $33.60 | +8.56% | 12,462,050 |
| Jul 28, 2025 | $33.14 | $33.36 | $30.17 | $30.95 | -8.02% | 11,213,517 |
| Jul 21, 2025 | $33.80 | $34.80 | $33.31 | $33.65 | +3.63% | 8,743,793 |
| Jul 14, 2025 | $33.97 | $34.10 | $32.22 | $32.47 | -5.77% | 7,100,690 |
| Jul 7, 2025 | $32.33 | $34.54 | $32.07 | $34.46 | +5.58% | 6,024,990 |
| Jun 30, 2025 | $31.43 | $33.16 | $30.55 | $32.64 | +4.41% | 5,818,256 |
| Jun 23, 2025 | $29.88 | $31.74 | $29.86 | $31.26 | +4.30% | 5,433,559 |
| Jun 16, 2025 | $30.89 | $31.09 | $29.90 | $29.97 | -0.53% | 5,173,693 |
| Jun 9, 2025 | $30.29 | $31.17 | $29.80 | $30.13 | +0.07% | 7,635,539 |
| Jun 2, 2025 | $30.14 | $30.88 | $29.77 | $30.11 | -1.54% | 7,071,783 |
| May 26, 2025 | $29.62 | $31.31 | $29.62 | $30.58 | +0.72% | 9,173,053 |
| May 19, 2025 | $30.55 | $31.55 | $29.62 | $30.36 | -1.14% | 11,631,542 |
| May 12, 2025 | $31.39 | $31.62 | $30.37 | $30.71 | +1.45% | 6,432,817 |
| May 5, 2025 | $30.44 | $30.58 | $29.73 | $30.27 | -1.21% | 4,969,177 |
| Apr 28, 2025 | $29.84 | $30.84 | $28.01 | $30.64 | +3.58% | 9,020,746 |
| Apr 21, 2025 | $27.23 | $29.66 | $26.18 | $29.58 | +8.63% | 9,316,867 |
| Apr 14, 2025 | $26.81 | $27.38 | $26.49 | $27.23 | +1.38% | 6,242,016 |
| Apr 7, 2025 | $23.67 | $27.30 | $23.20 | $26.86 | +8.57% | 18,218,515 |
| Mar 31, 2025 | $28.59 | $29.13 | $24.01 | $24.74 | -14.04% | 10,894,095 |
| Mar 24, 2025 | $31.87 | $32.19 | $28.77 | $28.78 | -8.87% | 10,697,738 |
| Mar 17, 2025 | $31.92 | $33.23 | $31.17 | $31.58 | -1.99% | 8,216,864 |
| Mar 10, 2025 | $31.96 | $32.55 | $30.43 | $32.22 | -2.81% | 16,304,052 |
| Mar 3, 2025 | $30.27 | $34.90 | $28.41 | $33.15 | +19.50% | 29,892,730 |
| Feb 24, 2025 | $28.04 | $29.34 | $27.47 | $27.74 | -0.22% | 8,602,109 |
| Feb 18, 2025 | $29.09 | $29.21 | $27.76 | $27.80 | -2.70% | 7,115,438 |
| Feb 10, 2025 | $27.69 | $29.38 | $27.36 | $28.57 | +2.62% | 13,434,441 |
| Feb 3, 2025 | $23.98 | $28.84 | $23.64 | $27.84 | +12.67% | 16,540,600 |
| Jan 27, 2025 | $24.73 | $25.47 | $24.47 | $24.71 | -0.76% | 8,041,393 |
| Jan 21, 2025 | $23.96 | $24.96 | $23.23 | $24.90 | +7.05% | 7,893,947 |
| Jan 13, 2025 | $21.88 | $23.48 | $21.86 | $23.26 | +5.44% | 9,196,193 |
| Jan 6, 2025 | $22.19 | $22.39 | $21.59 | $22.06 | -0.59% | 8,167,249 |
| Dec 30, 2024 | $23.03 | $23.31 | $22.04 | $22.19 | -4.11% | 5,331,006 |
| Dec 23, 2024 | $22.95 | $23.28 | $22.87 | $23.14 | -0.17% | 3,711,368 |
| Dec 16, 2024 | $24.68 | $24.79 | $22.80 | $23.18 | -6.19% | 7,910,607 |
| Dec 9, 2024 | $26.15 | $26.35 | $24.65 | $24.71 | -2.29% | 7,397,647 |
| Dec 2, 2024 | $25.34 | $25.82 | $24.68 | $25.29 | +0.04% | 7,710,298 |
| Nov 25, 2024 | $25.07 | $25.34 | $23.82 | $25.28 | +0.68% | 5,310,273 |
| Nov 18, 2024 | $25.28 | $25.62 | $24.87 | $25.11 | -0.63% | 6,909,437 |
| Nov 11, 2024 | $25.58 | $25.69 | $23.76 | $25.27 | -3.14% | 9,183,213 |
| Nov 4, 2024 | $24.71 | $26.89 | $24.53 | $26.09 | +6.14% | 11,562,574 |
| Oct 28, 2024 | $24.33 | $24.97 | $24.27 | $24.58 | +2.33% | 6,639,924 |
| Oct 21, 2024 | $24.26 | $24.29 | $23.39 | $24.02 | -1.27% | 6,594,466 |
| Oct 14, 2024 | $24.51 | $24.76 | $23.75 | $24.33 | -2.09% | 5,589,111 |
| Oct 7, 2024 | $25.29 | $25.59 | $24.35 | $24.85 | -3.23% | 7,178,945 |
| Sep 30, 2024 | $26.16 | $26.39 | $25.38 | $25.68 | -1.08% | 9,607,569 |
| Sep 23, 2024 | $23.79 | $26.24 | $23.73 | $25.96 | +8.30% | 7,940,730 |
| Sep 16, 2024 | $22.88 | $24.48 | $22.78 | $23.97 | +5.46% | 7,039,712 |
| Sep 9, 2024 | $22.23 | $22.86 | $21.60 | $22.73 | +2.30% | 7,853,529 |
| Sep 3, 2024 | $22.91 | $22.95 | $22.00 | $22.22 | -5.93% | 7,031,229 |
| Aug 26, 2024 | $23.43 | $23.66 | $23.20 | $23.62 | +1.24% | 6,645,038 |
| Aug 19, 2024 | $22.81 | $23.42 | $22.75 | $23.33 | +4.67% | 8,918,458 |
| Aug 12, 2024 | $22.04 | $22.35 | $21.46 | $22.29 | +1.18% | 7,061,483 |
| Aug 5, 2024 | $20.75 | $22.15 | $20.52 | $22.03 | +4.41% | 10,805,163 |
| Jul 29, 2024 | $22.61 | $23.08 | $21.03 | $21.10 | -7.13% | 12,397,660 |
| Jul 22, 2024 | $22.94 | $23.00 | $22.23 | $22.72 | +0.75% | 8,167,254 |
| Jul 15, 2024 | $23.69 | $23.81 | $22.52 | $22.55 | -4.29% | 8,740,726 |
| Jul 8, 2024 | $23.16 | $23.65 | $22.34 | $23.56 | +1.38% | 7,245,308 |
| Jul 1, 2024 | $23.22 | $23.48 | $22.67 | $23.24 | +1.35% | 3,867,514 |
| Jun 24, 2024 | $23.94 | $24.08 | $22.66 | $22.93 | -3.04% | 9,163,186 |
| Jun 17, 2024 | $23.40 | $24.10 | $23.18 | $23.65 | +1.68% | 8,759,631 |
| Jun 10, 2024 | $25.16 | $25.18 | $23.21 | $23.26 | -7.40% | 9,256,020 |
| Jun 3, 2024 | $26.42 | $26.73 | $25.06 | $25.12 | -5.17% | 12,133,906 |
| May 28, 2024 | $25.96 | $26.51 | $24.88 | $26.49 | +2.79% | 5,379,567 |
| May 20, 2024 | $26.35 | $26.38 | $25.42 | $25.77 | -2.53% | 4,033,148 |
| May 13, 2024 | $25.79 | $26.49 | $25.68 | $26.44 | +3.61% | 6,529,772 |
| May 6, 2024 | $26.54 | $26.55 | $25.24 | $25.52 | -2.67% | 7,238,678 |
| Apr 29, 2024 | $25.50 | $26.37 | $25.00 | $26.22 | +3.35% | 9,389,258 |
| Apr 22, 2024 | $25.43 | $25.93 | $24.73 | $25.37 | -0.08% | 6,486,573 |
| Apr 15, 2024 | $27.39 | $27.42 | $24.96 | $25.39 | -5.68% | 12,594,695 |
| Apr 8, 2024 | $27.74 | $28.22 | $26.86 | $26.92 | -1.28% | 6,485,806 |
| Apr 1, 2024 | $27.74 | $27.98 | $27.13 | $27.27 | -1.12% | 7,368,801 |
| Mar 25, 2024 | $27.11 | $27.84 | $27.00 | $27.58 | +2.53% | 6,620,111 |
| Mar 18, 2024 | $26.78 | $27.15 | $26.30 | $26.90 | +1.82% | 6,898,390 |
| Mar 11, 2024 | $25.91 | $27.09 | $25.83 | $26.42 | +1.26% | 9,028,355 |
| Mar 4, 2024 | $25.75 | $26.28 | $25.08 | $26.09 | +0.62% | 7,445,365 |
| Feb 26, 2024 | $26.12 | $26.50 | $25.88 | $25.93 | -1.85% | 6,533,464 |
| Feb 20, 2024 | $26.35 | $26.61 | $26.15 | $26.42 | -3.58% | 6,247,714 |
| Feb 12, 2024 | $28.67 | $28.81 | $26.74 | $27.40 | -5.19% | 9,395,313 |
| Feb 5, 2024 | $26.93 | $28.95 | $26.63 | $28.90 | +4.48% | 9,042,676 |
| Jan 29, 2024 | $27.47 | $28.16 | $27.27 | $27.66 | +0.25% | 7,453,090 |
| Jan 22, 2024 | $26.76 | $27.81 | $26.59 | $27.59 | +3.88% | 6,128,967 |
| Jan 16, 2024 | $26.35 | $26.71 | $25.85 | $26.56 | -0.34% | 6,293,052 |
| Jan 8, 2024 | $27.82 | $27.93 | $26.50 | $26.65 | -4.10% | 6,669,742 |
| Jan 2, 2024 | $28.22 | $28.42 | $27.30 | $27.79 | -2.11% | 5,825,559 |
| Dec 26, 2023 | $28.70 | $28.97 | $28.28 | $28.39 | -0.87% | 3,295,979 |
| Dec 18, 2023 | $28.42 | $29.01 | $28.29 | $28.64 | +5.64% | 13,182,873 |
| Dec 11, 2023 | $25.66 | $27.39 | $25.53 | $27.11 | +6.94% | 10,617,047 |
| Dec 4, 2023 | $25.43 | $25.73 | $25.20 | $25.35 | -0.86% | 7,251,810 |
| Nov 27, 2023 | $24.65 | $25.70 | $24.44 | $25.57 | +4.97% | 8,816,594 |
| Nov 20, 2023 | $23.97 | $24.61 | $23.81 | $24.36 | +1.54% | 7,562,624 |
| Nov 13, 2023 | $21.95 | $24.08 | $21.77 | $23.99 | +9.54% | 10,097,243 |
| Nov 6, 2023 | $23.33 | $23.45 | $21.48 | $21.90 | -5.85% | 12,737,038 |
| Oct 30, 2023 | $21.30 | $23.45 | $21.30 | $23.26 | +5.06% | 14,504,662 |
| Oct 23, 2023 | $21.79 | $22.45 | $21.63 | $22.14 | +2.17% | 12,659,581 |
| Oct 16, 2023 | $23.21 | $23.52 | $21.51 | $21.67 | -4.87% | 12,372,552 |
| Oct 9, 2023 | $23.93 | $24.73 | $22.59 | $22.78 | -6.10% | 9,793,918 |
| Oct 2, 2023 | $24.93 | $25.06 | $23.63 | $24.26 | -3.08% | 8,757,536 |
| Sep 25, 2023 | $24.01 | $25.39 | $24.01 | $25.03 | +1.30% | 8,453,186 |
| Sep 18, 2023 | $25.42 | $25.81 | $24.65 | $24.71 | -4.08% | 8,221,520 |
| Sep 11, 2023 | $26.30 | $26.44 | $25.15 | $25.76 | 0.00% | 8,991,616 |
| Sep 5, 2023 | $26.93 | $27.02 | $25.74 | $25.76 | -4.59% | 5,101,650 |
| Aug 28, 2023 | $26.34 | $27.43 | $26.19 | $27.00 | +3.53% | 6,957,904 |
| Aug 21, 2023 | $25.80 | $26.49 | $25.48 | $26.08 | +0.93% | 8,814,964 |
| Aug 14, 2023 | $27.05 | $27.20 | $25.45 | $25.84 | -4.01% | 19,745,155 |
| Aug 7, 2023 | $27.46 | $27.54 | $26.60 | $26.92 | -1.46% | 7,752,171 |
| Jul 31, 2023 | $28.54 | $29.15 | $27.12 | $27.32 | -2.78% | 10,030,491 |
| Jul 24, 2023 | $27.65 | $28.68 | $27.46 | $28.10 | +2.11% | 10,186,111 |
| Jul 17, 2023 | $27.79 | $28.40 | $27.41 | $27.52 | -1.71% | 6,910,617 |
| Jul 10, 2023 | $26.11 | $28.29 | $26.08 | $28.00 | +6.26% | 6,976,110 |
| Jul 3, 2023 | $27.36 | $27.55 | $25.46 | $26.35 | -3.62% | 6,665,886 |
| Jun 26, 2023 | $26.76 | $27.48 | $26.65 | $27.34 | +2.21% | 8,378,867 |
| Jun 20, 2023 | $27.14 | $27.29 | $26.49 | $26.75 | -4.87% | 5,122,429 |
| Jun 12, 2023 | $27.21 | $28.73 | $27.04 | $28.12 | +3.00% | 7,631,460 |
| Jun 5, 2023 | $26.49 | $27.53 | $26.16 | $27.30 | +1.79% | 8,804,152 |
| May 30, 2023 | $25.62 | $26.95 | $24.67 | $26.82 | +3.27% | 9,245,514 |
| May 22, 2023 | $26.55 | $26.80 | $25.52 | $25.97 | -3.21% | 11,111,991 |
| May 15, 2023 | $26.47 | $27.02 | $25.71 | $26.83 | +1.74% | 18,665,175 |
| May 8, 2023 | $27.91 | $28.01 | $25.90 | $26.37 | -2.91% | 16,664,630 |
| May 1, 2023 | $28.58 | $28.71 | $26.36 | $27.16 | -4.60% | 12,570,685 |
| Apr 24, 2023 | $27.86 | $28.50 | $27.20 | $28.47 | +0.04% | 15,187,810 |
| Apr 17, 2023 | $29.77 | $30.15 | $28.30 | $28.46 | -4.18% | 9,460,863 |
| Apr 10, 2023 | $28.05 | $30.00 | $28.05 | $29.70 | +5.62% | 9,345,488 |
| Apr 3, 2023 | $29.42 | $29.57 | $27.73 | $28.12 | -6.64% | 9,398,012 |
| Mar 27, 2023 | $28.30 | $30.36 | $28.13 | $30.12 | +7.34% | 15,163,671 |
| Mar 20, 2023 | $26.86 | $28.94 | $26.86 | $28.06 | +6.09% | 12,006,911 |
| Mar 13, 2023 | $28.97 | $29.57 | $26.24 | $26.45 | -10.70% | 20,564,258 |
| Mar 6, 2023 | $32.20 | $32.22 | $29.43 | $29.62 | -8.55% | 10,913,987 |
| Feb 27, 2023 | $29.91 | $32.49 | $29.76 | $32.39 | +10.06% | 11,146,618 |
| Feb 21, 2023 | $30.20 | $30.53 | $29.13 | $29.43 | -2.03% | 7,058,223 |
| Feb 13, 2023 | $28.84 | $31.00 | $28.77 | $30.04 | +4.38% | 10,665,910 |
| Feb 6, 2023 | $29.85 | $30.04 | $28.67 | $28.78 | -5.42% | 24,768,220 |
| Jan 30, 2023 | $31.53 | $31.71 | $30.38 | $30.43 | -4.67% | 12,046,772 |
| Jan 23, 2023 | $30.94 | $32.27 | $30.62 | $31.92 | +3.27% | 7,303,631 |
| Jan 17, 2023 | $31.57 | $31.72 | $30.00 | $30.91 | -0.83% | 7,552,132 |
| Jan 9, 2023 | $29.20 | $31.22 | $28.79 | $31.17 | +8.46% | 13,381,754 |
| Jan 3, 2023 | $26.80 | $28.81 | $26.46 | $28.74 | +9.61% | 13,691,911 |
| Dec 27, 2022 | $26.74 | $26.88 | $26.00 | $26.22 | -1.65% | 5,098,389 |
| Dec 19, 2022 | $25.72 | $26.69 | $25.19 | $26.66 | +4.71% | 7,299,691 |
| Dec 12, 2022 | $26.99 | $28.12 | $25.18 | $25.46 | -5.70% | 10,881,736 |
| Dec 5, 2022 | $27.48 | $27.52 | $26.40 | $27.00 | -0.22% | 9,884,320 |
| Nov 28, 2022 | $26.41 | $27.16 | $25.96 | $27.06 | +1.77% | 10,129,249 |
| Nov 21, 2022 | $25.35 | $26.66 | $25.21 | $26.59 | +2.70% | 5,791,691 |
| Nov 14, 2022 | $26.56 | $27.32 | $25.51 | $25.89 | -5.51% | 12,491,343 |
| Nov 7, 2022 | $23.97 | $27.54 | $23.75 | $27.40 | +16.79% | 16,513,706 |
| Oct 31, 2022 | $22.14 | $23.83 | $21.14 | $23.46 | +4.45% | 14,462,039 |
| Oct 24, 2022 | $23.01 | $23.69 | $22.20 | $22.46 | -3.98% | 14,757,374 |
| Oct 17, 2022 | $21.72 | $23.46 | $21.38 | $23.39 | +12.24% | 13,691,436 |
| Oct 10, 2022 | $21.33 | $21.69 | $20.40 | $20.84 | +1.36% | 13,874,093 |
| Oct 3, 2022 | $20.63 | $22.25 | $20.26 | $20.56 | +3.26% | 16,105,226 |
| Sep 26, 2022 | $20.34 | $20.63 | $19.25 | $19.91 | -2.07% | 19,306,252 |
| Sep 19, 2022 | $21.72 | $22.51 | $20.14 | $20.33 | -7.97% | 14,999,615 |
| Sep 12, 2022 | $24.11 | $24.43 | $21.49 | $22.09 | -5.52% | 18,064,367 |
| Sep 6, 2022 | $22.48 | $23.41 | $21.96 | $23.38 | +3.86% | 11,372,306 |
| Aug 29, 2022 | $24.04 | $24.37 | $21.93 | $22.51 | -3.39% | 16,494,976 |
| Aug 22, 2022 | $22.94 | $24.18 | $22.71 | $23.30 | -0.51% | 11,325,030 |
| Aug 15, 2022 | $24.66 | $25.50 | $23.30 | $23.42 | -7.80% | 10,118,362 |
| Aug 8, 2022 | $24.87 | $25.87 | $24.63 | $25.40 | +3.76% | 10,777,276 |
| Aug 1, 2022 | $24.37 | $24.65 | $23.50 | $24.48 | -0.45% | 9,331,621 |
| Jul 25, 2022 | $23.60 | $24.67 | $22.77 | $24.59 | +6.73% | 15,345,626 |
| Jul 18, 2022 | $22.23 | $23.68 | $22.02 | $23.04 | +5.59% | 17,251,490 |
| Jul 11, 2022 | $21.50 | $22.37 | $20.97 | $21.82 | -1.40% | 11,965,479 |
| Jul 5, 2022 | $21.50 | $22.50 | $20.86 | $22.13 | -3.32% | 14,001,785 |
| Jun 27, 2022 | $24.16 | $24.84 | $21.89 | $22.89 | -4.31% | 16,524,434 |
| Jun 21, 2022 | $26.29 | $26.42 | $22.92 | $23.92 | -7.93% | 19,778,530 |
| Jun 13, 2022 | $27.42 | $27.95 | $25.49 | $25.98 | -9.22% | 18,946,611 |
| Jun 6, 2022 | $32.88 | $33.42 | $28.45 | $28.62 | -12.53% | 16,739,708 |
| May 31, 2022 | $32.31 | $33.77 | $31.38 | $32.72 | -1.30% | 15,374,782 |
| May 23, 2022 | $30.14 | $33.17 | $29.91 | $33.15 | +13.64% | 17,290,030 |
| May 16, 2022 | $28.44 | $29.59 | $28.01 | $29.17 | +6.77% | 18,653,451 |
| May 9, 2022 | $27.55 | $28.57 | $26.37 | $27.32 | -1.97% | 29,340,509 |
| May 2, 2022 | $28.76 | $29.98 | $27.03 | $27.87 | -4.69% | 28,121,793 |
| Apr 25, 2022 | $29.62 | $30.04 | $28.07 | $29.24 | -6.67% | 20,549,658 |
| Apr 18, 2022 | $33.09 | $33.90 | $31.02 | $31.33 | -5.09% | 14,728,606 |
| Apr 11, 2022 | $31.07 | $33.12 | $31.05 | $33.01 | +7.84% | 14,450,217 |
| Apr 4, 2022 | $32.50 | $32.86 | $29.90 | $30.61 | -6.79% | 17,172,217 |
| Mar 28, 2022 | $33.69 | $33.75 | $31.97 | $32.84 | -4.98% | 16,363,330 |
| Mar 21, 2022 | $32.29 | $34.59 | $32.25 | $34.56 | +8.51% | 25,193,910 |
| Mar 14, 2022 | $30.33 | $32.30 | $29.48 | $31.85 | +6.81% | 21,066,315 |
| Mar 7, 2022 | $29.41 | $30.70 | $27.71 | $29.82 | +1.64% | 29,043,818 |
| Feb 28, 2022 | $30.59 | $33.26 | $28.96 | $29.34 | -7.30% | 28,742,828 |
| Feb 22, 2022 | $30.65 | $31.67 | $27.25 | $31.65 | +4.35% | 24,076,613 |
| Feb 14, 2022 | $30.44 | $31.85 | $29.53 | $30.33 | -1.17% | 22,274,975 |
| Feb 7, 2022 | $31.90 | $34.39 | $30.63 | $30.69 | -2.48% | 33,751,973 |
| Jan 31, 2022 | $29.37 | $32.10 | $29.17 | $31.47 | +7.92% | 19,827,633 |
| Jan 24, 2022 | $30.50 | $31.17 | $28.22 | $29.16 | -8.39% | 45,656,617 |
| Jan 18, 2022 | $35.42 | $36.34 | $31.76 | $31.83 | -14.48% | 28,630,059 |
| Jan 10, 2022 | $34.26 | $37.87 | $33.92 | $37.22 | +6.92% | 26,460,160 |
| Jan 3, 2022 | $32.44 | $34.85 | $32.08 | $34.81 | +9.36% | 20,909,517 |
| Dec 27, 2021 | $32.29 | $32.76 | $31.68 | $31.83 | -0.78% | 13,474,438 |
| Dec 20, 2021 | $31.97 | $33.00 | $31.19 | $32.08 | +0.16% | 16,677,987 |
| Dec 13, 2021 | $29.55 | $32.83 | $28.84 | $32.03 | +9.58% | 29,145,272 |
| Dec 6, 2021 | $28.03 | $29.85 | $27.76 | $29.23 | +5.94% | 16,079,875 |
| Nov 29, 2021 | $28.37 | $28.43 | $26.59 | $27.59 | -1.00% | 28,785,743 |
| Nov 22, 2021 | $30.12 | $30.76 | $27.30 | $27.87 | -7.10% | 15,094,854 |
| Nov 15, 2021 | $31.01 | $31.14 | $29.81 | $30.00 | -4.70% | 22,039,651 |
| Nov 8, 2021 | $33.12 | $33.65 | $30.91 | $31.48 | -3.05% | 23,444,505 |
| Nov 1, 2021 | $34.72 | $34.88 | $31.95 | $32.47 | -4.98% | 16,882,891 |
| Oct 25, 2021 | $32.51 | $34.25 | $32.35 | $34.17 | +7.05% | 15,823,586 |
| Oct 18, 2021 | $31.91 | $32.91 | $31.34 | $31.92 | -0.65% | 14,252,886 |
| Oct 11, 2021 | $30.28 | $32.36 | $29.80 | $32.13 | +11.06% | 20,200,647 |
| Oct 4, 2021 | $29.28 | $29.57 | $27.78 | $28.93 | -2.00% | 19,146,127 |
| Sep 27, 2021 | $30.30 | $30.76 | $28.87 | $29.52 | -2.38% | 22,920,295 |
| Sep 20, 2021 | $29.65 | $30.64 | $28.66 | $30.24 | -5.14% | 29,400,652 |
| Sep 13, 2021 | $33.29 | $34.41 | $31.72 | $31.88 | -2.36% | 21,235,205 |
| Sep 7, 2021 | $34.27 | $34.45 | $32.58 | $32.65 | -2.83% | 13,397,076 |
| Aug 30, 2021 | $34.81 | $34.82 | $32.93 | $33.60 | -3.20% | 17,704,663 |
| Aug 23, 2021 | $33.20 | $34.86 | $33.18 | $34.71 | +6.08% | 15,520,115 |
| Aug 16, 2021 | $35.48 | $36.07 | $32.41 | $32.72 | -9.59% | 21,996,684 |
| Aug 9, 2021 | $34.43 | $36.58 | $34.31 | $36.19 | +4.90% | 16,672,267 |
| Aug 2, 2021 | $34.84 | $35.24 | $34.00 | $34.50 | -2.10% | 16,827,603 |
| Jul 26, 2021 | $33.00 | $35.45 | $32.91 | $35.24 | +9.71% | 21,703,396 |
| Jul 19, 2021 | $28.72 | $32.14 | $28.34 | $32.12 | +8.81% | 23,495,519 |
| Jul 12, 2021 | $30.76 | $31.89 | $29.38 | $29.52 | -5.32% | 17,282,598 |
| Jul 6, 2021 | $31.08 | $31.41 | $28.90 | $31.18 | -1.02% | 11,483,160 |
| Jun 28, 2021 | $31.02 | $31.74 | $30.20 | $31.50 | +1.51% | 12,225,952 |
| Jun 21, 2021 | $28.93 | $31.51 | $28.77 | $31.03 | +9.18% | 19,096,446 |
| Jun 14, 2021 | $32.96 | $33.03 | $28.18 | $28.42 | -14.35% | 25,767,956 |
| Jun 7, 2021 | $32.88 | $33.71 | $31.77 | $33.18 | -0.27% | 20,774,990 |
| Jun 1, 2021 | $33.77 | $33.96 | $32.62 | $33.27 | +2.09% | 14,519,882 |
| May 24, 2021 | $31.12 | $32.78 | $30.62 | $32.59 | +5.81% | 19,628,354 |
| May 17, 2021 | $32.63 | $33.27 | $30.54 | $30.80 | -5.14% | 22,570,796 |
| May 10, 2021 | $33.43 | $33.96 | $31.53 | $32.47 | -1.78% | 34,091,469 |
| May 3, 2021 | $29.81 | $33.21 | $29.37 | $33.06 | +12.87% | 27,938,249 |
| Apr 26, 2021 | $30.85 | $31.49 | $29.06 | $29.29 | -4.12% | 36,215,614 |
| Apr 19, 2021 | $29.87 | $30.55 | $28.25 | $30.55 | +1.46% | 17,555,003 |
| Apr 12, 2021 | $29.38 | $30.27 | $28.67 | $30.11 | +3.94% | 18,974,393 |
| Apr 5, 2021 | $29.75 | $30.46 | $28.72 | $28.97 | -1.29% | 24,135,382 |
| Mar 29, 2021 | $28.21 | $29.62 | $27.85 | $29.35 | +1.66% | 26,850,840 |
| Mar 22, 2021 | $27.70 | $28.88 | $25.01 | $28.87 | +5.10% | 39,290,399 |
| Mar 15, 2021 | $26.97 | $28.02 | $26.45 | $27.47 | +1.97% | 46,165,516 |
| Mar 8, 2021 | $24.26 | $27.17 | $24.21 | $26.94 | +9.69% | 41,083,144 |
| Mar 1, 2021 | $24.01 | $25.29 | $23.04 | $24.56 | +5.54% | 29,319,446 |
| Feb 22, 2021 | $23.69 | $25.05 | $22.73 | $23.27 | -2.68% | 27,506,383 |
| Feb 16, 2021 | $23.56 | $24.06 | $22.71 | $23.91 | +4.78% | 14,066,744 |
| Feb 8, 2021 | $23.10 | $23.77 | $22.21 | $22.82 | +2.75% | 21,690,684 |
| Feb 1, 2021 | $22.49 | $22.58 | $21.53 | $22.21 | +2.87% | 18,985,033 |
| Jan 25, 2021 | $22.26 | $22.80 | $20.50 | $21.59 | -3.74% | 31,793,728 |
| Jan 19, 2021 | $23.71 | $23.80 | $22.38 | $22.43 | -6.35% | 22,243,223 |
| Jan 11, 2021 | $24.26 | $24.85 | $23.43 | $23.95 | -3.54% | 19,384,253 |
| Jan 4, 2021 | $24.61 | $25.76 | $23.82 | $24.83 | +8.43% | 22,544,158 |
| Dec 28, 2020 | $23.57 | $23.70 | $22.68 | $22.90 | -1.08% | 9,697,257 |
| Dec 21, 2020 | $22.30 | $23.53 | $22.27 | $23.15 | +0.83% | 10,242,125 |
| Dec 14, 2020 | $21.25 | $24.03 | $20.99 | $22.96 | +9.13% | 29,867,317 |
| Dec 7, 2020 | $21.27 | $21.40 | $20.38 | $21.04 | -1.13% | 23,259,585 |
| Nov 30, 2020 | $18.41 | $21.39 | $18.15 | $21.28 | +16.41% | 20,484,438 |
| Nov 23, 2020 | $17.15 | $18.60 | $16.90 | $18.28 | +11.74% | 15,561,825 |
| Nov 16, 2020 | $16.74 | $16.91 | $16.18 | $16.36 | +1.30% | 15,124,844 |
| Nov 9, 2020 | $16.27 | $16.30 | $15.41 | $16.15 | +8.39% | 15,895,178 |
| Nov 2, 2020 | $13.87 | $15.18 | $13.79 | $14.90 | +9.56% | 18,424,727 |
| Oct 26, 2020 | $14.80 | $14.80 | $13.40 | $13.60 | -7.80% | 18,293,836 |
| Oct 19, 2020 | $14.44 | $14.87 | $14.13 | $14.75 | +3.36% | 16,721,236 |
| Oct 12, 2020 | $14.16 | $14.41 | $13.66 | $14.27 | -0.07% | 18,325,027 |
| Oct 5, 2020 | $13.77 | $14.69 | $13.53 | $14.28 | +3.78% | 17,719,406 |
| Sep 28, 2020 | $13.17 | $13.79 | $12.98 | $13.76 | +13.81% | 22,277,085 |
| Sep 21, 2020 | $13.11 | $13.12 | $11.84 | $12.09 | -12.71% | 18,886,069 |
| Sep 14, 2020 | $12.83 | $14.15 | $12.66 | $13.85 | +9.40% | 26,026,663 |
| Sep 8, 2020 | $12.28 | $13.05 | $12.16 | $12.66 | -2.16% | 12,466,895 |
| Aug 31, 2020 | $13.07 | $13.07 | $12.24 | $12.94 | +2.13% | 17,022,169 |
| Aug 24, 2020 | $11.78 | $12.74 | $11.59 | $12.67 | +11.73% | 16,812,605 |
| Aug 17, 2020 | $12.11 | $12.33 | $11.29 | $11.34 | -4.79% | 16,030,993 |
| Aug 10, 2020 | $11.76 | $12.70 | $11.75 | $11.91 | +1.28% | 22,368,756 |
| Aug 3, 2020 | $11.23 | $12.19 | $11.14 | $11.76 | +7.20% | 17,074,925 |
| Jul 27, 2020 | $11.44 | $11.72 | $10.71 | $10.97 | -4.36% | 20,950,543 |
| Jul 20, 2020 | $11.52 | $11.79 | $11.36 | $11.47 | -0.78% | 14,851,359 |
| Jul 13, 2020 | $11.88 | $12.13 | $11.33 | $11.56 | +0.87% | 22,227,075 |
| Jul 6, 2020 | $11.43 | $11.61 | $10.81 | $11.46 | +4.75% | 23,679,064 |
| Jun 29, 2020 | $10.45 | $11.29 | $10.23 | $10.94 | +7.68% | 34,958,561 |
| Jun 22, 2020 | $10.45 | $11.12 | $10.04 | $10.16 | -1.17% | 28,927,068 |
| Jun 15, 2020 | $10.35 | $11.48 | $10.20 | $10.28 | -5.08% | 27,016,918 |
| Jun 8, 2020 | $12.36 | $12.38 | $9.92 | $10.83 | -6.56% | 34,749,736 |
| Jun 1, 2020 | $9.86 | $11.94 | $9.81 | $11.59 | +20.48% | 32,284,379 |
| May 26, 2020 | $9.59 | $10.09 | $9.47 | $9.62 | +6.53% | 27,149,205 |
| May 18, 2020 | $9.25 | $9.55 | $8.90 | $9.03 | +6.11% | 27,048,263 |
| May 11, 2020 | $9.87 | $10.05 | $7.58 | $8.51 | -25.48% | 105,317,618 |
| May 4, 2020 | $10.22 | $11.45 | $10.16 | $11.42 | +8.25% | 23,982,382 |
| Apr 27, 2020 | $9.68 | $11.83 | $9.63 | $10.55 | +7.65% | 23,460,158 |
| Apr 20, 2020 | $9.38 | $10.14 | $9.00 | $9.80 | +1.03% | 10,600,856 |
| Apr 13, 2020 | $10.45 | $10.51 | $9.00 | $9.70 | -7.35% | 11,402,219 |
| Apr 6, 2020 | $9.22 | $10.63 | $9.16 | $10.47 | +24.35% | 14,178,869 |
| Mar 30, 2020 | $8.69 | $9.57 | $8.25 | $8.42 | -6.96% | 18,872,552 |
| Mar 23, 2020 | $7.74 | $9.79 | $7.52 | $9.05 | +16.93% | 25,927,212 |
| Mar 16, 2020 | $7.69 | $8.31 | $6.64 | $7.74 | -19.46% | 26,899,500 |
| Mar 9, 2020 | $10.86 | $11.45 | $8.25 | $9.61 | -25.62% | 21,906,327 |
| Mar 2, 2020 | $14.28 | $15.05 | $12.80 | $12.92 | -9.65% | 24,941,336 |
| Feb 24, 2020 | $14.89 | $15.25 | $13.78 | $14.30 | -11.89% | 31,153,207 |
| Feb 18, 2020 | $16.85 | $17.05 | $16.10 | $16.23 | -6.40% | 12,108,640 |
| Feb 10, 2020 | $17.92 | $18.33 | $17.21 | $17.34 | -2.25% | 14,391,992 |
| Feb 3, 2020 | $14.71 | $17.91 | $14.69 | $17.74 | +21.01% | 17,844,556 |
| Jan 27, 2020 | $14.85 | $15.58 | $14.62 | $14.66 | -4.81% | 19,235,213 |
| Jan 21, 2020 | $16.03 | $16.05 | $15.20 | $15.40 | -5.11% | 14,230,626 |
| Jan 13, 2020 | $16.73 | $17.05 | $16.13 | $16.23 | -1.16% | 11,291,451 |
| Jan 6, 2020 | $16.79 | $17.17 | $16.34 | $16.42 | -2.90% | 13,007,217 |
| Dec 30, 2019 | $17.69 | $17.97 | $16.88 | $16.91 | -2.87% | 6,813,053 |
| Dec 23, 2019 | $17.63 | $18.02 | $17.36 | $17.41 | -2.41% | 6,174,611 |
| Dec 16, 2019 | $18.87 | $18.89 | $17.75 | $17.84 | -1.76% | 10,785,127 |
| Dec 9, 2019 | $17.87 | $18.78 | $17.45 | $18.16 | +1.57% | 16,107,925 |
| Dec 2, 2019 | $17.11 | $18.01 | $16.21 | $17.88 | +4.50% | 11,976,892 |
| Nov 25, 2019 | $17.36 | $17.60 | $17.09 | $17.11 | -0.41% | 7,925,930 |
| Nov 18, 2019 | $16.38 | $17.20 | $15.93 | $17.18 | +2.75% | 13,484,962 |
| Nov 11, 2019 | $16.97 | $17.30 | $16.23 | $16.72 | -1.65% | 13,943,964 |
| Nov 4, 2019 | $16.21 | $17.37 | $15.80 | $17.00 | +7.53% | 18,912,501 |
| Oct 28, 2019 | $15.76 | $15.99 | $14.55 | $15.81 | +2.20% | 14,875,487 |
| Oct 21, 2019 | $15.20 | $15.64 | $14.67 | $15.47 | +6.03% | 15,963,898 |
| Oct 14, 2019 | $14.16 | $14.75 | $14.13 | $14.59 | -1.15% | 12,540,525 |
| Oct 7, 2019 | $13.15 | $14.88 | $12.82 | $14.76 | +13.36% | 20,512,021 |
| Sep 30, 2019 | $14.04 | $14.36 | $12.72 | $13.02 | -8.05% | 21,874,703 |
| Sep 23, 2019 | $14.24 | $14.52 | $13.74 | $14.16 | -5.79% | 19,437,531 |
| Sep 16, 2019 | $16.72 | $16.86 | $14.96 | $15.03 | -12.00% | 16,639,406 |
| Sep 9, 2019 | $15.55 | $17.33 | $15.50 | $17.08 | +12.96% | 22,292,692 |
| Sep 3, 2019 | $14.01 | $15.53 | $13.82 | $15.12 | +5.22% | 12,593,010 |
| Aug 26, 2019 | $13.89 | $14.51 | $13.34 | $14.37 | +7.48% | 18,058,269 |
| Aug 19, 2019 | $13.64 | $14.03 | $13.12 | $13.37 | +1.98% | 14,777,560 |
| Aug 12, 2019 | $13.38 | $14.15 | $12.53 | $13.11 | -3.03% | 12,428,873 |
| Aug 5, 2019 | $14.24 | $14.56 | $13.47 | $13.52 | -8.83% | 12,614,073 |
| Jul 29, 2019 | $16.73 | $16.79 | $14.59 | $14.83 | -12.76% | 19,123,592 |
| Jul 22, 2019 | $17.23 | $17.96 | $16.74 | $17.00 | +1.43% | 11,477,063 |
| Jul 15, 2019 | $17.05 | $17.52 | $16.42 | $16.76 | 0.00% | 9,833,030 |
| Jul 8, 2019 | $17.20 | $17.39 | $16.03 | $16.76 | -3.07% | 14,292,229 |
| Jul 1, 2019 | $18.32 | $18.36 | $17.00 | $17.29 | -4.10% | 6,971,324 |
| Jun 24, 2019 | $17.15 | $18.23 | $16.84 | $18.03 | +4.04% | 12,083,413 |
| Jun 17, 2019 | $16.09 | $17.80 | $15.92 | $17.33 | +6.78% | 17,516,028 |
| Jun 10, 2019 | $15.82 | $17.09 | $15.77 | $16.23 | +5.66% | 17,025,285 |
| Jun 3, 2019 | $14.77 | $15.84 | $14.76 | $15.36 | +4.35% | 27,613,457 |
| May 28, 2019 | $16.06 | $16.08 | $14.66 | $14.72 | -7.13% | 16,090,611 |
| May 20, 2019 | $16.00 | $16.73 | $15.52 | $15.85 | -3.24% | 12,791,215 |
| May 13, 2019 | $17.46 | $17.61 | $16.20 | $16.38 | -11.27% | 16,104,802 |
| May 6, 2019 | $20.22 | $20.58 | $18.19 | $18.46 | -14.06% | 15,895,146 |
| Apr 29, 2019 | $21.59 | $22.08 | $20.52 | $21.48 | -1.24% | 16,115,494 |
| Apr 22, 2019 | $23.59 | $23.62 | $21.61 | $21.75 | -8.23% | 15,894,054 |
| Apr 15, 2019 | $22.80 | $24.20 | $22.55 | $23.70 | +5.01% | 11,984,843 |
| Apr 8, 2019 | $22.37 | $22.80 | $21.85 | $22.57 | +1.17% | 15,228,954 |
| Apr 1, 2019 | $21.31 | $22.49 | $21.24 | $22.31 | +9.47% | 10,546,356 |
| Mar 25, 2019 | $20.49 | $20.76 | $19.93 | $20.38 | -1.78% | 9,698,433 |
| Mar 18, 2019 | $22.21 | $22.81 | $20.59 | $20.75 | -3.85% | 17,497,124 |
| Mar 11, 2019 | $21.14 | $22.02 | $21.05 | $21.58 | +3.20% | 9,244,817 |
| Mar 4, 2019 | $23.15 | $23.24 | $20.90 | $20.91 | -9.56% | 12,159,562 |
| Feb 25, 2019 | $23.69 | $23.81 | $22.78 | $23.12 | -0.69% | 11,112,178 |
| Feb 19, 2019 | $22.40 | $23.60 | $22.38 | $23.28 | +0.87% | 15,208,231 |
| Feb 11, 2019 | $21.46 | $23.10 | $21.40 | $23.08 | +5.00% | 14,390,883 |
| Feb 4, 2019 | $23.45 | $24.24 | $21.74 | $21.98 | -7.88% | 20,385,125 |
| Jan 28, 2019 | $23.06 | $24.05 | $22.70 | $23.86 | +3.83% | 18,134,031 |
| Jan 22, 2019 | $21.88 | $23.11 | $21.11 | $22.98 | +1.55% | 9,835,463 |
| Jan 14, 2019 | $22.04 | $22.84 | $21.65 | $22.63 | +3.05% | 10,421,589 |
| Jan 7, 2019 | $21.52 | $23.05 | $21.30 | $21.96 | +3.20% | 13,050,333 |
| Dec 31, 2018 | $20.84 | $21.46 | $19.50 | $21.28 | +3.40% | 11,875,392 |
| Dec 24, 2018 | $20.43 | $21.03 | $19.84 | $20.58 | +0.15% | 6,473,318 |
| Dec 17, 2018 | $21.79 | $22.37 | $20.49 | $20.55 | -5.08% | 13,469,184 |
| Dec 10, 2018 | $21.58 | $22.51 | $21.05 | $21.65 | +0.23% | 12,273,292 |
| Dec 3, 2018 | $24.10 | $24.13 | $21.48 | $21.60 | -5.96% | 14,228,221 |
| Nov 26, 2018 | $22.56 | $23.75 | $21.87 | $22.97 | +0.79% | 19,502,494 |
| Nov 19, 2018 | $24.87 | $24.90 | $22.49 | $22.79 | -8.14% | 8,534,735 |
| Nov 12, 2018 | $25.02 | $25.04 | $23.83 | $24.81 | -2.17% | 11,547,084 |
| Nov 5, 2018 | $25.69 | $26.14 | $24.89 | $25.36 | -0.55% | 12,218,604 |
| Oct 29, 2018 | $25.26 | $26.34 | $24.19 | $25.50 | +4.42% | 18,711,011 |
| Oct 22, 2018 | $27.21 | $27.29 | $23.80 | $24.42 | -10.45% | 23,587,006 |
| Oct 15, 2018 | $28.31 | $28.89 | $27.15 | $27.27 | -4.28% | 13,391,877 |
| Oct 8, 2018 | $29.17 | $30.15 | $27.79 | $28.49 | -4.11% | 15,209,517 |
| Oct 1, 2018 | $30.94 | $31.37 | $29.35 | $29.71 | -3.73% | 13,838,308 |
| Sep 24, 2018 | $32.38 | $32.73 | $30.71 | $30.86 | -3.71% | 13,314,350 |
| Sep 17, 2018 | $29.84 | $32.52 | $29.58 | $32.05 | +9.05% | 16,023,005 |
| Sep 10, 2018 | $28.93 | $29.63 | $27.97 | $29.39 | +2.26% | 13,442,918 |
| Sep 4, 2018 | $29.22 | $29.38 | $28.37 | $28.74 | -4.87% | 7,083,589 |
| Aug 27, 2018 | $30.37 | $31.36 | $29.80 | $30.21 | -0.53% | 7,514,183 |
| Aug 20, 2018 | $29.40 | $30.46 | $29.22 | $30.37 | +4.36% | 9,144,566 |
| Aug 13, 2018 | $30.10 | $30.34 | $27.83 | $29.10 | -3.93% | 13,740,687 |
| Aug 6, 2018 | $31.32 | $32.68 | $29.93 | $30.29 | -5.58% | 10,956,439 |
| Jul 30, 2018 | $31.61 | $32.93 | $31.44 | $32.08 | +2.59% | 11,207,500 |
| Jul 23, 2018 | $29.49 | $31.70 | $29.37 | $31.27 | +7.02% | 16,078,504 |
| Jul 16, 2018 | $29.59 | $31.15 | $28.91 | $29.22 | -1.25% | 15,102,250 |
| Jul 9, 2018 | $30.24 | $30.40 | $28.74 | $29.59 | -1.50% | 11,124,746 |
| Jul 2, 2018 | $28.52 | $30.18 | $28.24 | $30.04 | +4.38% | 10,820,556 |
| Jun 25, 2018 | $31.14 | $31.25 | $28.74 | $28.78 | -9.87% | 16,047,819 |
| Jun 18, 2018 | $32.03 | $32.98 | $31.02 | $31.93 | -1.81% | 9,825,848 |
| Jun 11, 2018 | $33.78 | $34.13 | $32.32 | $32.52 | -1.60% | 10,976,972 |
| Jun 4, 2018 | $32.99 | $35.13 | $32.64 | $33.05 | +0.03% | 19,015,836 |
| May 29, 2018 | $32.28 | $33.09 | $31.35 | $33.04 | -0.03% | 23,803,190 |
| May 21, 2018 | $35.43 | $35.53 | $32.74 | $33.05 | -6.24% | 14,940,070 |
| May 14, 2018 | $36.23 | $36.52 | $35.03 | $35.25 | -1.32% | 9,434,760 |
| May 7, 2018 | $34.82 | $36.43 | $34.35 | $35.72 | +2.58% | 10,047,135 |
| Apr 30, 2018 | $33.90 | $35.16 | $32.61 | $34.82 | +3.57% | 14,197,867 |
| Apr 23, 2018 | $34.62 | $35.28 | $33.31 | $33.62 | -3.75% | 12,585,035 |
| Apr 16, 2018 | $32.99 | $35.23 | $32.63 | $34.93 | +6.92% | 9,514,184 |
| Apr 9, 2018 | $31.15 | $33.05 | $30.86 | $32.67 | +5.12% | 10,011,460 |
| Apr 2, 2018 | $31.61 | $32.26 | $30.24 | $31.08 | -2.29% | 19,262,070 |
| Mar 26, 2018 | $31.55 | $32.06 | $30.05 | $31.81 | +2.98% | 17,842,158 |
| Mar 19, 2018 | $32.21 | $33.66 | $30.85 | $30.89 | -5.13% | 14,577,276 |
| Mar 12, 2018 | $32.35 | $33.03 | $32.14 | $32.56 | +1.12% | 14,340,623 |
| Mar 5, 2018 | $32.33 | $33.64 | $32.10 | $32.20 | -3.16% | 16,735,704 |
| Feb 26, 2018 | $35.26 | $35.56 | $32.53 | $33.25 | -5.08% | 23,057,001 |
| Feb 20, 2018 | $35.68 | $36.07 | $34.64 | $35.03 | -3.97% | 12,565,567 |
| Feb 12, 2018 | $33.00 | $36.84 | $32.82 | $36.48 | +11.22% | 25,293,855 |
| Feb 5, 2018 | $34.45 | $35.01 | $31.49 | $32.80 | -4.26% | 24,126,655 |
| Jan 29, 2018 | $37.46 | $37.50 | $33.96 | $34.26 | -8.17% | 19,889,865 |
| Jan 22, 2018 | $37.21 | $37.50 | $35.58 | $37.31 | +1.19% | 16,523,225 |
| Jan 16, 2018 | $36.79 | $37.06 | $36.25 | $36.87 | -0.78% | 9,205,908 |
| Jan 8, 2018 | $34.76 | $37.32 | $34.75 | $37.16 | +7.62% | 14,910,569 |
| Jan 2, 2018 | $33.14 | $35.00 | $33.11 | $34.53 | +6.87% | 14,100,899 |
| Dec 26, 2017 | $32.65 | $33.01 | $32.31 | $32.31 | -1.25% | 6,759,734 |
| Dec 18, 2017 | $31.43 | $32.92 | $31.31 | $32.72 | +6.79% | 18,260,070 |
| Dec 11, 2017 | $31.63 | $31.98 | $30.61 | $30.64 | -2.14% | 18,064,959 |
| Dec 4, 2017 | $30.98 | $31.34 | $30.21 | $31.31 | +2.69% | 14,800,853 |
| Nov 27, 2017 | $29.60 | $30.88 | $29.41 | $30.49 | +3.15% | 17,491,063 |
| Nov 20, 2017 | $27.95 | $29.78 | $27.89 | $29.56 | +5.57% | 12,984,311 |
| Nov 13, 2017 | $28.75 | $29.18 | $27.17 | $28.00 | -3.91% | 18,251,088 |
| Nov 6, 2017 | $29.62 | $29.93 | $27.91 | $29.14 | -0.95% | 26,622,774 |
| Oct 30, 2017 | $29.20 | $29.74 | $28.28 | $29.42 | +1.00% | 21,282,123 |
| Oct 23, 2017 | $30.02 | $30.50 | $28.73 | $29.13 | -2.38% | 22,405,497 |
| Oct 16, 2017 | $29.62 | $29.97 | $28.55 | $29.84 | +1.67% | 17,876,409 |
| Oct 9, 2017 | $26.62 | $29.45 | $26.12 | $29.35 | +9.88% | 22,983,206 |
| Oct 2, 2017 | $25.96 | $26.91 | $25.91 | $26.71 | +3.69% | 17,083,653 |
| Sep 25, 2017 | $25.36 | $25.79 | $24.74 | $25.76 | +0.66% | 20,926,707 |
| Sep 18, 2017 | $27.06 | $27.23 | $25.52 | $25.59 | -4.30% | 21,257,175 |
| Sep 11, 2017 | $27.07 | $27.61 | $26.70 | $26.74 | -0.37% | 21,455,257 |
| Sep 5, 2017 | $27.14 | $27.42 | $26.43 | $26.84 | -1.86% | 19,420,696 |
| Aug 28, 2017 | $26.49 | $27.44 | $25.83 | $27.35 | +3.05% | 20,311,467 |
| Aug 21, 2017 | $26.25 | $26.67 | $25.81 | $26.54 | +2.19% | 13,046,319 |
| Aug 14, 2017 | $25.95 | $26.45 | $25.43 | $25.97 | +0.66% | 21,438,329 |
| Aug 7, 2017 | $27.07 | $27.48 | $25.72 | $25.80 | -0.96% | 27,229,195 |
| Jul 31, 2017 | $26.07 | $26.28 | $25.13 | $26.05 | +1.36% | 23,444,751 |
| Jul 24, 2017 | $25.37 | $26.37 | $25.28 | $25.70 | +1.90% | 33,520,876 |
| Jul 17, 2017 | $25.31 | $26.26 | $25.08 | $25.22 | +0.76% | 44,808,893 |
| Jul 10, 2017 | $22.92 | $25.29 | $22.85 | $25.03 | +8.59% | 40,435,090 |
| Jul 3, 2017 | $23.29 | $23.54 | $22.58 | $23.05 | +1.41% | 27,236,832 |
| Jun 26, 2017 | $21.35 | $22.95 | $21.05 | $22.73 | +7.17% | 44,075,655 |
| Jun 19, 2017 | $20.43 | $21.37 | $19.59 | $21.21 | +5.42% | 50,876,695 |
| Jun 12, 2017 | $21.09 | $21.51 | $19.83 | $20.12 | -5.18% | 37,657,123 |
| Jun 5, 2017 | $21.14 | $21.55 | $20.46 | $21.22 | +0.47% | 42,389,851 |
| May 30, 2017 | $22.14 | $22.53 | $20.95 | $21.12 | -5.12% | 30,175,256 |
| May 22, 2017 | $22.72 | $23.12 | $21.76 | $22.26 | -1.59% | 46,129,984 |
| May 15, 2017 | $22.28 | $23.13 | $21.39 | $22.62 | +3.71% | 23,254,157 |
| May 8, 2017 | $23.13 | $23.82 | $21.45 | $21.81 | -8.21% | 34,175,542 |
| May 1, 2017 | $23.49 | $23.97 | $22.29 | $23.76 | +1.54% | 23,081,826 |
| Apr 24, 2017 | $23.97 | $24.48 | $22.85 | $23.40 | +1.43% | 32,277,242 |
| Apr 17, 2017 | $22.20 | $23.25 | $21.00 | $23.07 | +4.63% | 44,495,258 |
| Apr 10, 2017 | $24.48 | $24.54 | $21.99 | $22.05 | -10.04% | 25,145,372 |
| Apr 3, 2017 | $25.26 | $25.55 | $24.22 | $24.51 | -2.16% | 31,435,643 |
| Mar 27, 2017 | $24.63 | $25.59 | $24.24 | $25.05 | +0.72% | 36,074,310 |
| Mar 20, 2017 | $27.18 | $27.39 | $24.72 | $24.87 | -8.20% | 36,789,918 |
| Mar 13, 2017 | $25.95 | $27.75 | $25.65 | $27.09 | +7.89% | 25,369,825 |
| Mar 6, 2017 | $26.40 | $26.40 | $24.84 | $25.11 | -5.95% | 25,885,233 |
| Feb 27, 2017 | $26.31 | $27.98 | $26.15 | $26.70 | +3.01% | 24,290,488 |
| Feb 21, 2017 | $27.78 | $28.11 | $25.75 | $25.92 | -5.16% | 22,190,682 |
| Feb 13, 2017 | $27.57 | $27.87 | $26.85 | $27.33 | +4.00% | 25,201,935 |
| Feb 6, 2017 | $23.52 | $26.52 | $23.01 | $26.28 | +10.61% | 34,121,893 |
| Jan 30, 2017 | $23.91 | $24.53 | $23.10 | $23.76 | -2.46% | 28,892,093 |
| Jan 23, 2017 | $24.63 | $25.20 | $24.00 | $24.36 | -0.85% | 27,377,674 |
| Jan 17, 2017 | $24.18 | $24.90 | $24.02 | $24.57 | +1.87% | 18,880,548 |
| Jan 9, 2017 | $22.74 | $24.75 | $22.47 | $24.12 | +5.65% | 24,663,994 |
| Jan 3, 2017 | $22.17 | $23.58 | $22.11 | $22.83 | +4.25% | 18,338,630 |
| Dec 27, 2016 | $22.17 | $22.74 | $21.75 | $21.90 | -0.68% | 16,544,174 |
| Dec 19, 2016 | $22.38 | $23.01 | $21.96 | $22.05 | -4.05% | 22,880,511 |
| Dec 12, 2016 | $24.84 | $24.87 | $22.89 | $22.98 | -5.08% | 35,887,781 |
| Dec 5, 2016 | $24.06 | $26.51 | $24.03 | $24.21 | +3.20% | 50,302,030 |
| Nov 28, 2016 | $22.50 | $23.55 | $22.11 | $23.46 | +2.76% | 39,113,121 |
| Nov 21, 2016 | $21.12 | $23.07 | $20.97 | $22.83 | +8.71% | 20,308,616 |
| Nov 14, 2016 | $21.24 | $21.87 | $20.70 | $21.00 | – | 28,236,178 |
Seasonality
MT 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 | 4.4% | 3.9% | -3.9% | 1.5% | -1.1% | -2.0% | 5.9% | 0.1% | -1.9% | 0.1% | 8.8% | 5.7% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 18.4% | 21.0% | -20.2% | 10.1% | 21.6% | -13.2% | 16.5% | 6.6% | -10.5% | -10.4% | ||
| 2025 | 6.8% | 12.3% | 4.0% | 2.9% | 3.9% | 3.3% | 0.2% | 5.5% | 8.4% | 5.4% | 14.0% | 5.7% |
| 2024 | -3.2% | -5.1% | 5.8% | -9.3% | 6.9% | -13.4% | -0.3% | 3.3% | 11.2% | -6.2% | 3.7% | -8.5% |
| 2023 | 18.0% | -2.2% | -0.4% | -5.5% | -11.6% | 9.6% | 5.6% | -7.8% | -5.9% | -12.0% | 15.6% | 12.7% |
| 2022 | -6.8% | 4.3% | 3.5% | -8.7% | 12.2% | -30.1% | 8.8% | -4.1% | -15.6% | 12.8% | 20.5% | -3.1% |
| 2021 | -5.7% | 7.8% | 25.4% | 0.4% | 11.3% | -3.8% | 13.5% | -5.1% | -9.8% | 13.3% | -21.6% | 18.9% |
| 2020 | -16.4% | -2.5% | -34.8% | 17.7% | -12.4% | 11.5% | 2.2% | 14.5% | 5.5% | 2.6% | 33.5% | 26.1% |
| 2019 | 13.7% | -2.8% | -10.8% | 7.2% | -31.8% | 22.5% | -12.8% | -8.6% | -0.9% | 4.1% | 15.5% | 2.5% |
| 2018 | 12.6% | -6.5% | -6.5% | 6.4% | -4.6% | -10.6% | 10.7% | -5.1% | 2.2% | -19.3% | -7.7% | -10.0% |
| 2017 | 6.7% | 12.7% | -4.9% | -6.6% | -6.7% | 4.1% | 15.1% | 2.0% | -3.5% | 11.0% | 5.8% | 6.8% |