Yamaha Motor Co., Ltd. (YAMHF) stock
YAMHFOTCAmerican Depositary ReceiptsFiscal year ends March 31Also trades as YMHAY
$11.33+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Yamaha Motor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$11.33
0.00% on the day
52-week range
$6.60 – $12.80
-11.5% from the high
Change over 52 weeks
+53.9%
From $7.36 on Oct 17, 2025
Average volume
588
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 12, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | 0 |
| Oct 5, 2026 | $11.30 | $11.33 | $11.30 | $11.33 | +0.27% | 220 |
| Sep 28, 2026 | $11.57 | $11.57 | $11.30 | $11.30 | -2.34% | 375 |
| Sep 21, 2026 | $12.05 | $12.05 | $11.57 | $11.57 | -3.98% | 1,300 |
| Sep 14, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | 0.00% | 0 |
| Sep 8, 2026 | $12.80 | $12.80 | $12.05 | $12.05 | -5.86% | 292 |
| Aug 31, 2026 | $12.20 | $12.80 | $11.80 | $12.80 | +4.92% | 4,112 |
| Aug 24, 2026 | $12.00 | $12.50 | $12.00 | $12.20 | +1.67% | 729 |
| Aug 17, 2026 | $11.50 | $12.00 | $10.90 | $12.00 | +4.35% | 1,986 |
| Aug 10, 2026 | $11.81 | $12.00 | $11.50 | $11.50 | +1.32% | 24,117 |
| Aug 3, 2026 | $8.55 | $11.83 | $8.55 | $11.35 | +32.75% | 6,241 |
| Jul 27, 2026 | $7.79 | $8.55 | $7.79 | $8.55 | +9.76% | 3,394 |
| Jul 20, 2026 | $7.89 | $7.89 | $7.74 | $7.79 | -0.89% | 1,909 |
| Jul 13, 2026 | $7.89 | $7.97 | $7.34 | $7.86 | -0.38% | 1,372 |
| Jul 6, 2026 | $7.80 | $7.89 | $7.80 | $7.89 | +8.83% | 315 |
| Jun 29, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | -6.45% | 143 |
| Jun 22, 2026 | $7.15 | $7.75 | $7.08 | $7.75 | +8.39% | 5,898 |
| Jun 15, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | +0.01% | 0 |
| Jun 8, 2026 | $7.98 | $7.98 | $7.15 | $7.15 | -10.41% | 9,336 |
| Jun 1, 2026 | $8.67 | $8.67 | $7.98 | $7.98 | -7.96% | 100 |
| May 26, 2026 | $7.95 | $8.67 | $7.95 | $8.67 | +9.06% | 717 |
| May 18, 2026 | $7.64 | $7.95 | $7.30 | $7.95 | +4.06% | 1,095 |
| May 11, 2026 | $6.70 | $7.64 | $6.70 | $7.64 | +14.03% | 1,545 |
| May 4, 2026 | $6.78 | $6.96 | $6.64 | $6.70 | -1.18% | 1,530 |
| Apr 27, 2026 | $6.71 | $6.78 | $6.71 | $6.78 | +1.04% | 300 |
| Apr 20, 2026 | $7.25 | $7.25 | $6.71 | $6.71 | -7.45% | 1,000 |
| Apr 13, 2026 | $7.41 | $7.47 | $7.25 | $7.25 | -2.67% | 3,382 |
| Apr 6, 2026 | $7.00 | $7.45 | $7.00 | $7.45 | +6.41% | 500 |
| Mar 30, 2026 | $7.09 | $7.46 | $6.97 | $7.00 | 0.00% | 5,465 |
| Mar 23, 2026 | $7.21 | $7.29 | $6.79 | $7.00 | -0.72% | 4,331 |
| Mar 16, 2026 | $6.91 | $7.17 | $6.91 | $7.05 | +2.34% | 2,796 |
| Mar 9, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Mar 2, 2026 | $7.50 | $7.50 | $6.89 | $6.89 | -12.64% | 702 |
| Feb 23, 2026 | $7.55 | $7.89 | $7.55 | $7.89 | +4.46% | 380 |
| Feb 17, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | -0.03% | 0 |
| Feb 9, 2026 | $7.46 | $7.88 | $6.70 | $7.55 | +7.43% | 29,561 |
| Feb 2, 2026 | $6.80 | $7.03 | $6.60 | $7.03 | -0.99% | 5,002 |
| Jan 26, 2026 | $7.83 | $7.83 | $7.10 | $7.10 | -9.32% | 2,048 |
| Jan 20, 2026 | $7.83 | $7.83 | $7.83 | $7.83 | -5.66% | 470 |
| Jan 12, 2026 | $7.75 | $8.30 | $7.75 | $8.30 | +7.03% | 2,183 |
| Jan 5, 2026 | $7.41 | $7.85 | $7.41 | $7.76 | +4.66% | 404 |
| Dec 29, 2025 | $7.16 | $7.41 | $7.14 | $7.41 | -0.80% | 1,598 |
| Dec 22, 2025 | $7.59 | $7.68 | $7.44 | $7.47 | +0.40% | 1,975 |
| Dec 15, 2025 | $7.70 | $7.70 | $7.44 | $7.44 | -1.46% | 3,311 |
| Dec 8, 2025 | $7.21 | $7.55 | $7.07 | $7.55 | +4.72% | 630 |
| Dec 1, 2025 | $7.16 | $7.33 | $6.80 | $7.21 | +4.95% | 3,177 |
| Nov 24, 2025 | $6.64 | $6.87 | $6.64 | $6.87 | -5.63% | 662 |
| Nov 17, 2025 | $7.28 | $7.28 | $6.99 | $7.28 | 0.00% | 2,385 |
| Nov 10, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | 0.00% | 114 |
| Nov 3, 2025 | $7.31 | $7.31 | $7.07 | $7.28 | -0.41% | 410 |
| Oct 27, 2025 | $7.55 | $7.55 | $7.25 | $7.31 | -2.01% | 3,330 |
| Oct 20, 2025 | $7.07 | $7.46 | $7.07 | $7.46 | +1.35% | 1,905 |
| Oct 13, 2025 | $7.20 | $7.36 | $7.09 | $7.36 | +2.22% | 1,970 |
| Oct 6, 2025 | $7.55 | $7.70 | $7.20 | $7.20 | -4.64% | 503 |
| Sep 29, 2025 | $7.39 | $7.55 | $7.39 | $7.55 | -1.95% | 1,020 |
| Sep 22, 2025 | $7.60 | $7.70 | $6.98 | $7.70 | +3.77% | 2,930 |
| Sep 15, 2025 | $7.58 | $7.58 | $7.42 | $7.42 | -2.11% | 939 |
| Sep 8, 2025 | $7.65 | $7.65 | $7.28 | $7.58 | +3.41% | 1,015 |
| Sep 2, 2025 | $7.45 | $7.70 | $7.33 | $7.33 | 0.00% | 1,614 |
| Aug 25, 2025 | $7.41 | $7.41 | $7.33 | $7.33 | -1.13% | 300 |
| Aug 18, 2025 | $7.40 | $7.41 | $6.91 | $7.41 | -5.43% | 3,248 |
| Aug 11, 2025 | $7.37 | $7.84 | $7.37 | $7.84 | +6.38% | 884 |
| Aug 4, 2025 | $7.10 | $7.66 | $6.69 | $7.37 | +3.80% | 8,020 |
| Jul 28, 2025 | $7.80 | $7.80 | $7.10 | $7.10 | -5.84% | 3,970 |
| Jul 21, 2025 | $7.17 | $7.85 | $7.17 | $7.54 | +5.76% | 1,799 |
| Jul 14, 2025 | $7.15 | $7.15 | $6.80 | $7.13 | -0.29% | 385 |
| Jul 7, 2025 | $7.57 | $7.57 | $7.15 | $7.15 | -5.55% | 1,886 |
| Jun 30, 2025 | $7.45 | $7.57 | $7.45 | $7.57 | +1.61% | 874 |
| Jun 23, 2025 | $7.59 | $7.59 | $7.45 | $7.45 | 0.00% | 43,362 |
| Jun 16, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Jun 9, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 302 |
| Jun 2, 2025 | $7.88 | $7.88 | $7.13 | $7.45 | +3.33% | 21,112 |
| May 27, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | 0.00% | 0 |
| May 19, 2025 | $7.50 | $7.50 | $7.21 | $7.21 | -3.87% | 286 |
| May 12, 2025 | $7.88 | $7.88 | $7.28 | $7.50 | -4.82% | 3,312 |
| May 5, 2025 | $7.91 | $8.02 | $7.88 | $7.88 | -0.38% | 1,141 |
| Apr 28, 2025 | $7.84 | $8.10 | $7.84 | $7.91 | +0.89% | 1,080 |
| Apr 21, 2025 | $7.78 | $7.84 | $7.78 | $7.84 | +0.77% | 353 |
| Apr 14, 2025 | $7.18 | $7.78 | $7.18 | $7.78 | +8.36% | 1,545 |
| Apr 7, 2025 | $6.85 | $7.28 | $6.73 | $7.18 | +3.16% | 66,859 |
| Mar 31, 2025 | $8.27 | $8.27 | $6.96 | $6.96 | -15.84% | 6,043 |
| Mar 24, 2025 | $8.05 | $8.27 | $8.05 | $8.27 | +2.73% | 10,817 |
| Mar 17, 2025 | $8.14 | $8.27 | $8.05 | $8.05 | +1.51% | 4,761 |
| Mar 10, 2025 | $8.07 | $8.57 | $7.93 | $7.93 | -4.46% | 2,551 |
| Mar 3, 2025 | $8.37 | $8.37 | $7.96 | $8.30 | -1.43% | 9,859 |
| Feb 24, 2025 | $8.06 | $8.42 | $8.06 | $8.42 | +4.47% | 2,191 |
| Feb 18, 2025 | $8.15 | $8.15 | $7.76 | $8.06 | -0.53% | 2,763 |
| Feb 10, 2025 | $8.27 | $8.38 | $7.39 | $8.10 | -2.02% | 1,816 |
| Feb 3, 2025 | $7.90 | $8.27 | $7.90 | $8.27 | -2.25% | 776 |
| Jan 27, 2025 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Jan 21, 2025 | $7.83 | $8.46 | $7.83 | $8.46 | -0.47% | 888 |
| Jan 13, 2025 | $8.10 | $8.50 | $8.10 | $8.50 | +4.04% | 2,723 |
| Jan 6, 2025 | $8.46 | $8.46 | $8.17 | $8.17 | -3.43% | 560 |
| Dec 30, 2024 | $8.53 | $9.20 | $8.35 | $8.46 | -0.82% | 2,025 |
| Dec 23, 2024 | $8.51 | $8.53 | $8.51 | $8.53 | -6.78% | 1,433 |
| Dec 16, 2024 | $9.10 | $9.20 | $9.10 | $9.15 | +3.74% | 568 |
| Dec 9, 2024 | $8.85 | $8.85 | $8.82 | $8.82 | -0.34% | 790 |
| Dec 2, 2024 | $8.30 | $8.99 | $8.30 | $8.85 | +6.63% | 2,455 |
| Nov 25, 2024 | $8.27 | $8.30 | $8.27 | $8.30 | +0.36% | 1,190 |
| Nov 18, 2024 | $8.72 | $8.72 | $8.27 | $8.27 | -4.28% | 45,767 |
| Nov 11, 2024 | $8.56 | $8.81 | $8.56 | $8.64 | -3.68% | 4,182 |
| Nov 4, 2024 | $8.72 | $8.97 | $8.45 | $8.97 | +2.87% | 3,341 |
| Oct 28, 2024 | $8.69 | $8.72 | $8.23 | $8.72 | +1.87% | 7,567 |
| Oct 21, 2024 | $9.28 | $9.28 | $8.55 | $8.56 | -4.68% | 5,200 |
| Oct 14, 2024 | $9.00 | $9.00 | $8.45 | $8.98 | -0.22% | 3,200 |
| Oct 7, 2024 | $8.86 | $9.20 | $8.61 | $9.00 | +1.58% | 59,600 |
| Sep 30, 2024 | $8.65 | $8.99 | $8.65 | $8.86 | +1.26% | 1,700 |
| Sep 23, 2024 | $8.90 | $9.27 | $8.75 | $8.75 | -1.69% | 900 |
| Sep 16, 2024 | $8.63 | $8.90 | $8.59 | $8.90 | +5.58% | 1,000 |
| Sep 9, 2024 | $8.74 | $8.74 | $8.36 | $8.43 | -3.55% | 53,300 |
| Sep 3, 2024 | $8.85 | $8.85 | $8.47 | $8.74 | +0.69% | 1,100 |
| Aug 26, 2024 | $8.50 | $8.75 | $8.50 | $8.68 | +2.12% | 2,500 |
| Aug 19, 2024 | $8.07 | $8.50 | $8.07 | $8.50 | +5.33% | 1,100 |
| Aug 12, 2024 | $7.57 | $8.50 | $7.57 | $8.07 | +1.13% | 26,700 |
| Aug 5, 2024 | $7.30 | $8.18 | $7.30 | $7.98 | -6.23% | 7,500 |
| Jul 29, 2024 | $8.88 | $8.88 | $8.25 | $8.51 | -4.70% | 16,700 |
| Jul 22, 2024 | $9.55 | $9.55 | $8.93 | $8.93 | -6.10% | 55,600 |
| Jul 15, 2024 | $9.89 | $9.89 | $9.51 | $9.51 | -7.04% | 1,900 |
| Jul 8, 2024 | $9.39 | $10.23 | $9.39 | $10.23 | +8.95% | 7,000 |
| Jul 1, 2024 | $9.00 | $9.63 | $9.00 | $9.39 | +0.43% | 1,400 |
| Jun 24, 2024 | $9.04 | $9.48 | $8.93 | $9.35 | +2.75% | 1,700 |
| Jun 17, 2024 | $9.33 | $9.40 | $9.10 | $9.10 | -2.47% | 2,100 |
| Jun 10, 2024 | $9.75 | $9.75 | $9.33 | $9.33 | -6.70% | 1,100 |
| Jun 3, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 400 |
| May 28, 2024 | $9.39 | $10.00 | $9.39 | $10.00 | +3.09% | 10,700 |
| May 20, 2024 | $9.68 | $9.74 | $9.50 | $9.70 | +2.97% | 67,900 |
| May 13, 2024 | $9.29 | $9.58 | $9.29 | $9.42 | +2.39% | 4,700 |
| May 6, 2024 | $9.20 | $9.54 | $9.18 | $9.20 | +0.66% | 3,200 |
| Apr 29, 2024 | $9.11 | $9.30 | $9.11 | $9.14 | +0.33% | 2,800 |
| Apr 22, 2024 | $9.07 | $9.11 | $9.07 | $9.11 | -3.29% | 500 |
| Apr 15, 2024 | $8.94 | $9.42 | $8.75 | $9.42 | +5.37% | 1,100 |
| Apr 8, 2024 | $9.49 | $9.49 | $8.94 | $8.94 | -5.10% | 500 |
| Apr 1, 2024 | $8.90 | $9.60 | $8.90 | $9.42 | +5.84% | 6,200 |
| Mar 25, 2024 | $9.37 | $9.37 | $8.90 | $8.90 | -5.02% | 700 |
| Mar 18, 2024 | $8.78 | $9.37 | $8.78 | $9.37 | +6.72% | 500 |
| Mar 11, 2024 | $8.69 | $9.34 | $8.69 | $8.78 | 0.00% | 1,800 |
| Mar 4, 2024 | $8.99 | $9.48 | $8.78 | $8.78 | -1.90% | 2,100 |
| Feb 26, 2024 | $9.32 | $9.32 | $8.72 | $8.95 | -2.72% | 20,200 |
| Feb 20, 2024 | $9.31 | $9.42 | $9.18 | $9.20 | -1.18% | 2,700 |
| Feb 12, 2024 | $9.31 | $9.31 | $9.31 | $9.31 | 0.00% | 0 |
| Feb 5, 2024 | $9.54 | $9.54 | $9.31 | $9.31 | -2.41% | 300 |
| Jan 29, 2024 | $9.76 | $9.77 | $9.15 | $9.54 | -2.25% | 1,800 |
| Jan 22, 2024 | $9.77 | $9.77 | $9.76 | $9.76 | +3.17% | 1,400 |
| Jan 16, 2024 | $9.36 | $9.46 | $9.36 | $9.46 | +1.07% | 4,100 |
| Jan 8, 2024 | $9.46 | $9.46 | $8.83 | $9.36 | +4.00% | 8,400 |
| Jan 2, 2024 | $8.85 | $9.14 | $8.85 | $9.00 | +1.69% | 12,600 |
| Dec 26, 2023 | $8.65 | $9.27 | $8.65 | $8.85 | -0.04% | 8,600 |
| Dec 18, 2023 | $8.62 | $9.02 | $8.62 | $8.85 | +5.73% | 2,400 |
| Dec 11, 2023 | $8.69 | $8.69 | $8.33 | $8.37 | -2.41% | 12,900 |
| Dec 4, 2023 | $8.13 | $8.58 | $8.13 | $8.58 | +5.58% | 68,700 |
| Nov 27, 2023 | $8.13 | $8.13 | $8.13 | $8.13 | -2.48% | 1,200 |
| Nov 20, 2023 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Nov 13, 2023 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 1,200 |
| Nov 6, 2023 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Oct 30, 2023 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Oct 23, 2023 | $8.26 | $8.33 | $8.26 | $8.33 | -0.95% | 1,800 |
| Oct 16, 2023 | $8.58 | $8.58 | $8.41 | $8.41 | -1.91% | 300 |
| Oct 9, 2023 | $8.36 | $8.58 | $8.36 | $8.58 | +1.78% | 1,800 |
| Oct 2, 2023 | $8.88 | $8.88 | $8.01 | $8.43 | -5.10% | 21,600 |
| Sep 25, 2023 | $8.80 | $8.88 | $8.80 | $8.88 | +1.10% | 2,700 |
| Sep 18, 2023 | $8.78 | $8.78 | $8.78 | $8.78 | 0.00% | 0 |
| Sep 11, 2023 | $8.59 | $8.78 | $8.59 | $8.78 | +2.21% | 2,100 |
| Sep 5, 2023 | $8.63 | $8.82 | $8.59 | $8.59 | -0.39% | 15,600 |
| Aug 28, 2023 | $8.62 | $8.63 | $8.62 | $8.63 | +0.04% | 11,700 |
| Aug 21, 2023 | $8.21 | $8.62 | $8.21 | $8.62 | +5.03% | 2,100 |
| Aug 14, 2023 | $8.66 | $8.66 | $8.21 | $8.21 | -8.34% | 13,200 |
| Aug 7, 2023 | $9.55 | $9.55 | $8.95 | $8.96 | -7.34% | 4,500 |
| Jul 31, 2023 | $9.72 | $9.79 | $9.67 | $9.67 | -0.55% | 22,200 |
| Jul 24, 2023 | $9.68 | $9.72 | $9.67 | $9.72 | +0.38% | 5,700 |
| Jul 17, 2023 | $9.17 | $9.80 | $9.17 | $9.68 | +3.68% | 4,800 |
| Jul 10, 2023 | $9.50 | $9.52 | $9.21 | $9.34 | -1.65% | 11,100 |
| Jul 3, 2023 | $9.54 | $9.54 | $9.50 | $9.50 | -0.49% | 1,200 |
| Jun 26, 2023 | $9.55 | $9.55 | $9.50 | $9.54 | -0.07% | 5,400 |
| Jun 20, 2023 | $9.30 | $9.55 | $9.30 | $9.55 | +2.72% | 3,900 |
| Jun 12, 2023 | $9.35 | $9.38 | $9.26 | $9.30 | +3.30% | 8,100 |
| Jun 5, 2023 | $8.73 | $9.09 | $8.73 | $9.00 | +4.17% | 69,000 |
| May 30, 2023 | $8.44 | $8.64 | $8.44 | $8.64 | +2.33% | 900 |
| May 22, 2023 | $8.33 | $8.44 | $8.33 | $8.44 | +3.56% | 1,200 |
| May 15, 2023 | $8.52 | $8.52 | $8.15 | $8.15 | -4.45% | 2,100 |
| May 8, 2023 | $8.57 | $8.57 | $8.53 | $8.53 | +2.40% | 1,800 |
| May 1, 2023 | $8.63 | $8.63 | $8.33 | $8.33 | -3.40% | 900 |
| Apr 24, 2023 | $8.58 | $8.63 | $8.58 | $8.63 | +2.90% | 1,500 |
| Apr 17, 2023 | $8.56 | $8.67 | $8.38 | $8.38 | -0.87% | 5,700 |
| Apr 10, 2023 | $8.56 | $8.66 | $8.46 | $8.46 | -1.17% | 2,700 |
| Apr 3, 2023 | $8.56 | $8.56 | $8.56 | $8.56 | +4.05% | 300 |
| Mar 27, 2023 | $8.18 | $8.22 | $8.18 | $8.22 | +0.49% | 600 |
| Mar 20, 2023 | $8.00 | $8.18 | $8.00 | $8.18 | +2.29% | 300 |
| Mar 13, 2023 | $8.96 | $8.96 | $7.79 | $8.00 | -10.71% | 95,700 |
| Mar 6, 2023 | $8.72 | $8.96 | $8.72 | $8.96 | +2.79% | 10,200 |
| Feb 27, 2023 | $8.56 | $8.72 | $8.48 | $8.72 | +4.18% | 6,600 |
| Feb 21, 2023 | $8.28 | $8.37 | $8.28 | $8.37 | +1.09% | 600 |
| Feb 13, 2023 | $8.60 | $8.64 | $8.28 | $8.28 | -2.47% | 3,900 |
| Feb 6, 2023 | $8.26 | $8.49 | $8.22 | $8.49 | +2.50% | 13,200 |
| Jan 30, 2023 | $8.13 | $8.28 | $8.13 | $8.28 | +2.01% | 4,200 |
| Jan 23, 2023 | $8.02 | $8.12 | $8.02 | $8.12 | +2.83% | 3,300 |
| Jan 17, 2023 | $7.99 | $8.20 | $7.89 | $7.89 | +1.94% | 4,200 |
| Jan 9, 2023 | $7.54 | $7.74 | $7.48 | $7.74 | +2.65% | 110,700 |
| Jan 3, 2023 | $7.65 | $7.65 | $7.34 | $7.54 | -1.09% | 1,500 |
| Dec 27, 2022 | $7.55 | $7.87 | $7.32 | $7.63 | +1.02% | 51,000 |
| Dec 19, 2022 | $7.74 | $7.92 | $7.53 | $7.55 | -2.45% | 2,700 |
| Dec 12, 2022 | $8.13 | $8.19 | $7.74 | $7.74 | -6.75% | 6,000 |
| Dec 5, 2022 | $8.03 | $8.34 | $7.93 | $8.30 | +2.43% | 12,900 |
| Nov 28, 2022 | $7.86 | $8.10 | $7.86 | $8.10 | +3.10% | 120,600 |
| Nov 21, 2022 | $8.19 | $8.19 | $7.73 | $7.86 | -3.99% | 6,600 |
| Nov 14, 2022 | $7.93 | $8.19 | $7.93 | $8.19 | -0.49% | 2,700 |
| Nov 7, 2022 | $7.39 | $8.33 | $7.39 | $8.23 | +18.54% | 13,200 |
| Oct 31, 2022 | $6.78 | $6.94 | $6.78 | $6.94 | +2.41% | 600 |
| Oct 24, 2022 | $6.69 | $6.78 | $6.69 | $6.78 | +1.30% | 600 |
| Oct 17, 2022 | $6.41 | $6.69 | $6.41 | $6.69 | +2.71% | 6,000 |
| Oct 10, 2022 | $6.48 | $6.51 | $6.48 | $6.51 | +0.57% | 7,500 |
| Oct 3, 2022 | $6.25 | $6.53 | $6.25 | $6.48 | +3.63% | 2,700 |
| Sep 26, 2022 | $6.29 | $6.51 | $6.25 | $6.25 | -3.55% | 22,500 |
| Sep 19, 2022 | $6.67 | $6.71 | $6.48 | $6.48 | -3.62% | 41,100 |
| Sep 12, 2022 | $7.00 | $7.00 | $6.71 | $6.72 | -1.08% | 6,000 |
| Sep 6, 2022 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 7,200 |
| Aug 29, 2022 | $6.88 | $6.88 | $6.80 | $6.80 | -1.26% | 12,900 |
| Aug 22, 2022 | $6.98 | $7.17 | $6.88 | $6.88 | +0.73% | 8,400 |
| Aug 15, 2022 | $7.01 | $7.26 | $6.82 | $6.83 | -2.01% | 11,700 |
| Aug 8, 2022 | $6.39 | $6.97 | $6.39 | $6.97 | +9.13% | 3,900 |
| Aug 1, 2022 | $6.32 | $6.59 | $6.32 | $6.39 | +1.11% | 8,400 |
| Jul 25, 2022 | $6.30 | $6.32 | $6.02 | $6.32 | +1.34% | 11,400 |
| Jul 18, 2022 | $5.87 | $6.42 | $5.87 | $6.24 | +6.19% | 18,300 |
| Jul 11, 2022 | $6.05 | $6.05 | $5.85 | $5.87 | -2.38% | 81,900 |
| Jul 5, 2022 | $6.10 | $6.10 | $5.98 | $6.02 | -1.42% | 10,800 |
| Jun 27, 2022 | $6.44 | $6.57 | $6.10 | $6.10 | -5.28% | 8,700 |
| Jun 21, 2022 | $6.42 | $6.44 | $6.34 | $6.44 | +1.26% | 5,100 |
| Jun 13, 2022 | $6.53 | $6.57 | $6.16 | $6.36 | -6.10% | 27,900 |
| Jun 6, 2022 | $6.72 | $6.84 | $6.72 | $6.78 | +2.11% | 5,400 |
| May 31, 2022 | $6.81 | $6.81 | $6.64 | $6.64 | -1.24% | 6,900 |
| May 23, 2022 | $6.64 | $6.72 | $6.63 | $6.72 | +1.15% | 2,400 |
| May 16, 2022 | $6.64 | $6.71 | $6.53 | $6.64 | -3.25% | 5,100 |
| May 9, 2022 | $6.90 | $7.14 | $6.82 | $6.87 | -2.74% | 72,000 |
| May 2, 2022 | $6.87 | $7.06 | $6.87 | $7.06 | +2.87% | 1,500 |
| Apr 25, 2022 | $7.04 | $7.04 | $6.76 | $6.86 | -2.46% | 1,200 |
| Apr 18, 2022 | $6.97 | $7.04 | $6.91 | $7.04 | +0.91% | 6,300 |
| Apr 11, 2022 | $6.66 | $7.05 | $6.66 | $6.97 | +0.29% | 6,300 |
| Apr 4, 2022 | $7.53 | $7.53 | $6.79 | $6.95 | -7.66% | 3,900 |
| Mar 28, 2022 | $7.38 | $7.77 | $7.38 | $7.53 | +1.99% | 16,200 |
| Mar 21, 2022 | $7.10 | $7.51 | $6.99 | $7.38 | +3.17% | 10,200 |
| Mar 14, 2022 | $6.68 | $7.16 | $6.55 | $7.16 | +11.48% | 7,200 |
| Mar 7, 2022 | $6.91 | $6.91 | $6.26 | $6.42 | -11.97% | 63,600 |
| Feb 28, 2022 | $7.46 | $7.46 | $7.13 | $7.29 | 0.00% | 6,000 |
| Feb 22, 2022 | $7.68 | $7.68 | $7.25 | $7.29 | -6.89% | 7,800 |
| Feb 14, 2022 | $7.91 | $7.98 | $7.83 | $7.83 | -1.55% | 9,300 |
| Feb 7, 2022 | $8.27 | $8.27 | $7.92 | $7.96 | -3.83% | 21,900 |
| Jan 31, 2022 | $7.70 | $8.27 | $7.56 | $8.27 | +7.45% | 5,400 |
| Jan 24, 2022 | $8.14 | $8.14 | $7.69 | $7.70 | -5.64% | 12,300 |
| Jan 18, 2022 | $8.50 | $8.50 | $8.13 | $8.16 | -4.41% | 25,500 |
| Jan 10, 2022 | $8.80 | $8.80 | $8.40 | $8.54 | +2.85% | 14,700 |
| Jan 3, 2022 | $7.76 | $8.33 | $7.76 | $8.30 | +5.51% | 13,200 |
| Dec 27, 2021 | $8.42 | $8.50 | $7.78 | $7.87 | -6.46% | 12,900 |
| Dec 20, 2021 | $8.22 | $8.41 | $7.73 | $8.41 | -0.51% | 22,200 |
| Dec 13, 2021 | $8.50 | $8.58 | $8.33 | $8.45 | -2.98% | 9,900 |
| Dec 6, 2021 | $8.50 | $8.94 | $8.49 | $8.71 | +2.51% | 6,600 |
| Nov 29, 2021 | $8.81 | $8.81 | $8.14 | $8.50 | -1.28% | 13,800 |
| Nov 22, 2021 | $8.78 | $8.93 | $8.46 | $8.61 | -1.90% | 3,300 |
| Nov 15, 2021 | $9.20 | $9.22 | $8.59 | $8.78 | -4.74% | 37,500 |
| Nov 8, 2021 | $9.08 | $9.32 | $8.92 | $9.21 | +1.50% | 11,400 |
| Nov 1, 2021 | $9.28 | $9.70 | $9.08 | $9.08 | -2.19% | 19,800 |
| Oct 25, 2021 | $9.09 | $9.40 | $9.09 | $9.28 | +2.05% | 14,100 |
| Oct 18, 2021 | $9.00 | $9.33 | $9.00 | $9.09 | -3.50% | 26,400 |
| Oct 11, 2021 | $9.42 | $9.53 | $9.32 | $9.42 | +2.02% | 28,800 |
| Oct 4, 2021 | $9.27 | $9.31 | $8.81 | $9.24 | +0.43% | 120,300 |
| Sep 27, 2021 | $9.72 | $9.75 | $9.20 | $9.20 | -3.06% | 12,600 |
| Sep 20, 2021 | $9.14 | $9.69 | $9.07 | $9.49 | +0.78% | 61,200 |
| Sep 13, 2021 | $9.30 | $9.67 | $9.13 | $9.41 | +1.18% | 46,800 |
| Sep 7, 2021 | $8.64 | $9.66 | $8.64 | $9.30 | +9.02% | 42,900 |
| Aug 30, 2021 | $8.39 | $8.68 | $8.39 | $8.53 | +3.85% | 13,500 |
| Aug 23, 2021 | $8.16 | $8.24 | $7.72 | $8.22 | 0.00% | 375,000 |
| Aug 16, 2021 | $8.58 | $8.59 | $8.17 | $8.22 | -5.34% | 108,900 |
| Aug 9, 2021 | $8.89 | $9.08 | $8.41 | $8.68 | -0.23% | 38,400 |
| Aug 2, 2021 | $8.15 | $8.72 | $8.15 | $8.70 | +7.14% | 68,400 |
| Jul 26, 2021 | $8.24 | $8.39 | $8.08 | $8.12 | -1.46% | 18,300 |
| Jul 19, 2021 | $8.31 | $8.34 | $7.97 | $8.24 | -1.12% | 13,800 |
| Jul 12, 2021 | $8.58 | $8.67 | $8.27 | $8.33 | -1.73% | 32,700 |
| Jul 6, 2021 | $8.93 | $8.93 | $8.28 | $8.48 | -5.81% | 72,000 |
| Jun 28, 2021 | $9.77 | $9.77 | $8.78 | $9.00 | -7.85% | 67,800 |
| Jun 21, 2021 | $9.67 | $9.98 | $9.56 | $9.77 | +0.24% | 23,100 |
| Jun 14, 2021 | $10.00 | $10.14 | $9.68 | $9.75 | -1.35% | 39,600 |
| Jun 7, 2021 | $9.97 | $10.35 | $9.87 | $9.88 | -0.90% | 102,900 |
| Jun 1, 2021 | $10.09 | $10.09 | $9.75 | $9.97 | +0.64% | 21,300 |
| May 24, 2021 | $9.51 | $9.97 | $9.51 | $9.91 | +4.46% | 31,200 |
| May 17, 2021 | $9.04 | $9.48 | $8.92 | $9.48 | +7.72% | 59,700 |
| May 10, 2021 | $8.73 | $9.22 | $8.16 | $8.80 | +1.85% | 21,000 |
| May 3, 2021 | $8.16 | $8.83 | $8.16 | $8.64 | +2.25% | 20,400 |
| Apr 26, 2021 | $8.55 | $8.75 | $8.37 | $8.45 | -1.21% | 39,900 |
| Apr 19, 2021 | $8.74 | $9.01 | $8.30 | $8.56 | -2.76% | 42,000 |
| Apr 12, 2021 | $8.50 | $8.99 | $8.40 | $8.80 | +4.27% | 50,700 |
| Apr 5, 2021 | $8.26 | $8.59 | $8.01 | $8.44 | +2.76% | 19,200 |
| Mar 29, 2021 | $8.37 | $8.50 | $8.18 | $8.21 | +3.40% | 47,100 |
| Mar 22, 2021 | $8.35 | $8.36 | $7.94 | $7.94 | -3.68% | 12,000 |
| Mar 15, 2021 | $8.08 | $8.41 | $7.83 | $8.25 | +2.44% | 17,700 |
| Mar 8, 2021 | $7.47 | $8.08 | $7.43 | $8.05 | +8.10% | 38,100 |
| Mar 1, 2021 | $7.01 | $7.52 | $7.01 | $7.45 | +2.24% | 105,600 |
| Feb 22, 2021 | $7.38 | $7.79 | $7.26 | $7.28 | -2.72% | 107,100 |
| Feb 16, 2021 | $7.49 | $7.92 | $7.36 | $7.49 | -5.11% | 129,300 |
| Feb 8, 2021 | $7.85 | $8.01 | $7.72 | $7.89 | +2.38% | 110,100 |
| Feb 1, 2021 | $7.75 | $7.98 | $7.29 | $7.71 | +4.85% | 133,800 |
| Jan 25, 2021 | $7.23 | $7.59 | $6.93 | $7.35 | +4.65% | 217,200 |
| Jan 19, 2021 | $6.92 | $7.07 | $6.75 | $7.02 | +4.77% | 156,300 |
| Jan 11, 2021 | $6.91 | $7.13 | $6.67 | $6.70 | -3.04% | 141,300 |
| Jan 4, 2021 | $6.69 | $7.02 | $6.65 | $6.91 | -0.10% | 50,400 |
| Dec 28, 2020 | $6.68 | $6.95 | $6.68 | $6.92 | +3.59% | 3,900 |
| Dec 21, 2020 | $6.78 | $7.00 | $6.67 | $6.68 | -4.12% | 13,500 |
| Dec 14, 2020 | $6.89 | $7.00 | $6.87 | $6.97 | -0.29% | 15,300 |
| Dec 7, 2020 | $6.70 | $7.13 | $6.70 | $6.99 | -0.33% | 956,100 |
| Nov 30, 2020 | $6.48 | $7.03 | $6.45 | $7.01 | +9.02% | 47,100 |
| Nov 23, 2020 | $6.26 | $6.43 | $6.26 | $6.43 | +2.66% | 7,800 |
| Nov 16, 2020 | $6.17 | $6.42 | $6.17 | $6.26 | +1.57% | 6,900 |
| Nov 9, 2020 | $5.24 | $6.17 | $5.24 | $6.17 | +24.41% | 21,600 |
| Nov 2, 2020 | $4.86 | $5.02 | $4.86 | $4.96 | +4.35% | 12,300 |
| Oct 26, 2020 | $5.13 | $5.13 | $4.75 | $4.75 | -5.00% | 39,900 |
| Oct 19, 2020 | $4.92 | $5.00 | $4.75 | $5.00 | +3.24% | 15,900 |
| Oct 12, 2020 | $5.01 | $5.12 | $4.83 | $4.84 | -4.72% | 5,100 |
| Oct 5, 2020 | $4.94 | $5.21 | $4.91 | $5.08 | +5.17% | 23,100 |
| Sep 28, 2020 | $4.91 | $4.91 | $4.79 | $4.83 | -0.34% | 17,100 |
| Sep 21, 2020 | $4.99 | $5.09 | $4.85 | $4.85 | -3.39% | 39,300 |
| Sep 14, 2020 | $5.48 | $5.49 | $5.02 | $5.02 | -5.64% | 28,200 |
| Sep 8, 2020 | $5.31 | $5.33 | $5.28 | $5.32 | +0.13% | 12,300 |
| Aug 31, 2020 | $5.42 | $5.42 | $5.17 | $5.31 | +1.53% | 30,900 |
| Aug 24, 2020 | $5.33 | $5.34 | $5.12 | $5.23 | -1.13% | 15,900 |
| Aug 17, 2020 | $5.58 | $5.62 | $5.19 | $5.29 | -6.53% | 413,100 |
| Aug 10, 2020 | $5.12 | $5.67 | $5.08 | $5.66 | +7.80% | 21,900 |
| Aug 3, 2020 | $5.00 | $5.34 | $4.92 | $5.25 | +6.63% | 18,900 |
| Jul 27, 2020 | $5.25 | $5.40 | $4.84 | $4.93 | -6.40% | 46,500 |
| Jul 20, 2020 | $5.30 | $5.32 | $5.20 | $5.26 | -1.31% | 56,400 |
| Jul 13, 2020 | $5.12 | $5.48 | $5.12 | $5.33 | +4.23% | 4,200 |
| Jul 6, 2020 | $5.31 | $5.40 | $5.12 | $5.12 | -2.85% | 15,900 |
| Jun 29, 2020 | $5.24 | $5.27 | $5.18 | $5.27 | +0.26% | 11,100 |
| Jun 22, 2020 | $5.36 | $5.43 | $5.10 | $5.25 | +1.16% | 100,500 |
| Jun 15, 2020 | $4.97 | $5.40 | $4.97 | $5.19 | +2.16% | 101,100 |
| Jun 8, 2020 | $5.72 | $5.72 | $5.08 | $5.08 | -5.92% | 86,100 |
| Jun 1, 2020 | $4.78 | $5.40 | $4.75 | $5.40 | +15.13% | 116,700 |
| May 26, 2020 | $4.67 | $5.18 | $4.59 | $4.69 | +7.15% | 73,200 |
| May 18, 2020 | $4.37 | $4.43 | $4.23 | $4.38 | +4.78% | 15,300 |
| May 11, 2020 | $4.38 | $4.42 | $4.18 | $4.18 | -2.94% | 23,100 |
| May 4, 2020 | $4.13 | $4.31 | $4.13 | $4.31 | +4.36% | 12,900 |
| Apr 27, 2020 | $4.15 | $4.56 | $4.05 | $4.13 | +4.65% | 25,800 |
| Apr 20, 2020 | $3.89 | $3.94 | $3.67 | $3.94 | +1.46% | 10,500 |
| Apr 13, 2020 | $3.91 | $4.14 | $3.79 | $3.89 | -6.04% | 10,500 |
| Apr 6, 2020 | $3.83 | $4.23 | $3.83 | $4.14 | +12.11% | 13,800 |
| Mar 30, 2020 | $4.33 | $4.33 | $3.61 | $3.69 | -12.56% | 9,000 |
| Mar 23, 2020 | $3.62 | $4.26 | $3.62 | $4.22 | +17.77% | 6,300 |
| Mar 16, 2020 | $3.99 | $3.99 | $3.53 | $3.58 | -19.60% | 5,700 |
| Mar 9, 2020 | $4.95 | $4.95 | $4.46 | $4.46 | -15.65% | 8,400 |
| Mar 2, 2020 | $5.40 | $5.40 | $5.28 | $5.28 | -2.16% | 12,600 |
| Feb 24, 2020 | $5.73 | $5.73 | $5.33 | $5.40 | -6.09% | 8,400 |
| Feb 18, 2020 | $6.01 | $6.01 | $5.75 | $5.75 | -4.27% | 86,100 |
| Feb 10, 2020 | $6.32 | $6.32 | $5.96 | $6.01 | -4.96% | 4,200 |
| Feb 3, 2020 | $6.48 | $6.48 | $6.27 | $6.32 | -2.42% | 1,800 |
| Jan 27, 2020 | $6.48 | $6.48 | $6.48 | $6.48 | 0.00% | 300 |
| Jan 21, 2020 | $6.47 | $6.48 | $6.47 | $6.48 | +0.05% | 1,500 |
| Jan 13, 2020 | $6.57 | $6.57 | $6.47 | $6.47 | -2.36% | 2,100 |
| Jan 6, 2020 | $6.67 | $6.72 | $6.63 | $6.63 | -5.29% | 4,200 |
| Dec 30, 2019 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Dec 23, 2019 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Dec 16, 2019 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Dec 9, 2019 | $6.92 | $7.01 | $6.92 | $7.00 | +1.11% | 900 |
| Dec 2, 2019 | $7.00 | $7.00 | $6.90 | $6.92 | -1.10% | 1,200 |
| Nov 25, 2019 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Nov 18, 2019 | $6.83 | $7.15 | $6.83 | $7.00 | +2.54% | 15,600 |
| Nov 11, 2019 | $6.73 | $6.83 | $6.73 | $6.83 | +0.44% | 15,600 |
| Nov 4, 2019 | $6.55 | $6.80 | $6.55 | $6.80 | +3.71% | 15,600 |
| Oct 28, 2019 | $6.37 | $6.55 | $6.37 | $6.55 | +2.93% | 6,900 |
| Oct 21, 2019 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 900 |
| Oct 14, 2019 | $6.00 | $6.37 | $6.00 | $6.37 | +6.11% | 11,700 |
| Oct 7, 2019 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 900 |
| Sep 30, 2019 | $5.99 | $6.00 | $5.98 | $6.00 | +0.22% | 1,200 |
| Sep 23, 2019 | $6.23 | $6.23 | $5.99 | $5.99 | -3.85% | 1,500 |
| Sep 16, 2019 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 0 |
| Sep 9, 2019 | $5.63 | $6.23 | $5.63 | $6.23 | +15.17% | 7,200 |
| Sep 3, 2019 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 0 |
| Aug 26, 2019 | $5.44 | $5.50 | $5.41 | $5.41 | -0.67% | 1,500 |
| Aug 19, 2019 | $5.45 | $5.45 | $5.44 | $5.44 | +1.93% | 1,500 |
| Aug 12, 2019 | $5.38 | $5.38 | $5.34 | $5.34 | -0.80% | 4,200 |
| Aug 5, 2019 | $5.67 | $5.67 | $5.33 | $5.38 | -7.24% | 12,000 |
| Jul 29, 2019 | $5.84 | $5.88 | $5.75 | $5.80 | -1.25% | 1,500 |
| Jul 22, 2019 | $5.64 | $5.90 | $5.64 | $5.88 | +4.14% | 16,500 |
| Jul 15, 2019 | $5.69 | $5.82 | $5.64 | $5.64 | -0.76% | 3,000 |
| Jul 8, 2019 | $5.96 | $5.96 | $5.69 | $5.69 | -4.53% | 1,800 |
| Jul 1, 2019 | $5.97 | $5.97 | $5.96 | $5.96 | -0.17% | 3,600 |
| Jun 24, 2019 | $5.92 | $5.97 | $5.92 | $5.97 | +0.73% | 2,100 |
| Jun 17, 2019 | $5.83 | $6.00 | $5.83 | $5.92 | +1.54% | 1,500 |
| Jun 10, 2019 | $5.88 | $5.88 | $5.83 | $5.83 | -2.02% | 2,400 |
| Jun 3, 2019 | $5.66 | $5.95 | $5.66 | $5.95 | +5.24% | 3,000 |
| May 28, 2019 | $5.66 | $5.66 | $5.66 | $5.66 | 0.00% | 300 |
| May 20, 2019 | $5.83 | $5.83 | $5.61 | $5.66 | -2.97% | 6,000 |
| May 13, 2019 | $5.95 | $5.95 | $5.83 | $5.83 | -2.02% | 1,800 |
| May 6, 2019 | $6.88 | $6.89 | $5.88 | $5.95 | -11.81% | 5,100 |
| Apr 29, 2019 | $7.17 | $7.17 | $6.75 | $6.75 | -5.86% | 2,400 |
| Apr 22, 2019 | $7.22 | $7.22 | $7.17 | $7.17 | -2.49% | 1,800 |
| Apr 15, 2019 | $7.06 | $7.37 | $7.06 | $7.35 | +5.00% | 4,500 |
| Apr 8, 2019 | $7.06 | $7.06 | $7.00 | $7.00 | -0.90% | 1,200 |
| Apr 1, 2019 | $6.67 | $7.06 | $6.64 | $7.06 | +5.95% | 10,800 |
| Mar 25, 2019 | $6.44 | $6.67 | $6.34 | $6.67 | +2.67% | 6,600 |
| Mar 18, 2019 | $6.49 | $6.49 | $6.49 | $6.49 | +1.51% | 600 |
| Mar 11, 2019 | $6.29 | $6.50 | $6.29 | $6.40 | -1.39% | 2,400 |
| Mar 4, 2019 | $6.88 | $6.88 | $6.49 | $6.49 | -5.72% | 2,100 |
| Feb 25, 2019 | $6.91 | $6.91 | $6.86 | $6.88 | -0.43% | 3,300 |
| Feb 19, 2019 | $6.58 | $6.91 | $6.58 | $6.91 | +4.96% | 600 |
| Feb 11, 2019 | $6.83 | $7.04 | $6.58 | $6.58 | -3.66% | 32,100 |
| Feb 4, 2019 | $7.26 | $7.26 | $6.83 | $6.83 | -5.83% | 600 |
| Jan 28, 2019 | $7.18 | $7.26 | $7.18 | $7.26 | +1.02% | 3,600 |
| Jan 22, 2019 | $7.05 | $7.18 | $6.96 | $7.18 | +5.48% | 10,800 |
| Jan 14, 2019 | $6.53 | $6.81 | $6.53 | $6.81 | +4.34% | 600 |
| Jan 7, 2019 | $6.53 | $6.53 | $6.53 | $6.53 | 0.00% | 900 |
| Dec 31, 2018 | $6.53 | $6.53 | $6.53 | $6.53 | 0.00% | 300 |
| Dec 24, 2018 | $6.43 | $6.53 | $6.00 | $6.53 | +1.45% | 5,400 |
| Dec 17, 2018 | $6.87 | $6.87 | $6.43 | $6.43 | -6.36% | 25,200 |
| Dec 10, 2018 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 300 |
| Dec 3, 2018 | $6.89 | $6.89 | $6.87 | $6.87 | +2.03% | 900 |
| Nov 26, 2018 | $6.73 | $6.73 | $6.73 | $6.73 | +1.00% | 3,900 |
| Nov 19, 2018 | $6.82 | $6.82 | $6.67 | $6.67 | -2.25% | 3,900 |
| Nov 12, 2018 | $6.82 | $6.82 | $6.82 | $6.82 | -0.44% | 10,500 |
| Nov 5, 2018 | $6.75 | $6.85 | $6.75 | $6.85 | +1.48% | 1,500 |
| Oct 29, 2018 | $7.75 | $7.75 | $6.75 | $6.75 | -12.15% | 12,000 |
| Oct 22, 2018 | $8.00 | $8.00 | $7.68 | $7.68 | -3.96% | 2,100 |
| Oct 15, 2018 | $8.46 | $8.46 | $8.00 | $8.00 | -5.40% | 5,700 |
| Oct 8, 2018 | $9.18 | $9.22 | $8.46 | $8.46 | -7.37% | 3,900 |
| Oct 1, 2018 | $9.41 | $9.41 | $9.13 | $9.13 | -2.94% | 600 |
| Sep 24, 2018 | $9.00 | $9.41 | $9.00 | $9.41 | +4.48% | 1,500 |
| Sep 17, 2018 | $8.36 | $9.06 | $8.36 | $9.00 | +7.65% | 1,500 |
| Sep 10, 2018 | $8.24 | $8.36 | $8.24 | $8.36 | +1.25% | 600 |
| Sep 4, 2018 | $8.67 | $8.67 | $8.19 | $8.26 | -4.73% | 5,100 |
| Aug 27, 2018 | $8.25 | $8.67 | $8.25 | $8.67 | +5.09% | 5,100 |
| Aug 20, 2018 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Aug 13, 2018 | $8.82 | $8.82 | $8.25 | $8.25 | -6.50% | 2,400 |
| Aug 6, 2018 | $8.80 | $8.83 | $8.80 | $8.82 | +0.26% | 2,700 |
| Jul 30, 2018 | $8.79 | $8.92 | $8.67 | $8.80 | +6.62% | 3,300 |
| Jul 23, 2018 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Jul 16, 2018 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Jul 9, 2018 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Jul 2, 2018 | $8.31 | $8.31 | $8.25 | $8.25 | +0.94% | 1,200 |
| Jun 25, 2018 | $8.56 | $8.58 | $8.18 | $8.18 | -4.51% | 5,100 |
| Jun 18, 2018 | $9.01 | $9.01 | $8.56 | $8.56 | -4.85% | 11,400 |
| Jun 11, 2018 | $9.54 | $9.54 | $9.00 | $9.00 | -5.69% | 1,200 |
| Jun 4, 2018 | $9.67 | $9.67 | $9.40 | $9.54 | -1.28% | 900 |
| May 29, 2018 | $9.61 | $9.67 | $9.61 | $9.67 | -3.17% | 900 |
| May 21, 2018 | $9.87 | $10.09 | $9.87 | $9.98 | +1.11% | 600 |
| May 14, 2018 | $10.88 | $10.88 | $9.87 | $9.87 | -9.25% | 600 |
| May 7, 2018 | $10.88 | $10.88 | $10.88 | $10.88 | 0.00% | 0 |
| Apr 30, 2018 | $10.88 | $10.88 | $10.88 | $10.88 | 0.00% | 0 |
| Apr 23, 2018 | $10.36 | $10.88 | $10.36 | $10.88 | +5.02% | 300 |
| Apr 16, 2018 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 0 |
| Apr 9, 2018 | $10.12 | $10.36 | $10.09 | $10.36 | +2.61% | 2,400 |
| Apr 2, 2018 | $10.16 | $10.16 | $10.07 | $10.10 | +2.26% | 1,800 |
| Mar 26, 2018 | $9.47 | $9.87 | $9.32 | $9.87 | -2.24% | 3,300 |
| Mar 19, 2018 | $10.14 | $10.14 | $10.10 | $10.10 | -0.43% | 900 |
| Mar 12, 2018 | $10.23 | $10.23 | $10.14 | $10.14 | +1.94% | 600 |
| Mar 5, 2018 | $10.21 | $10.48 | $9.95 | $9.95 | -7.01% | 5,700 |
| Feb 26, 2018 | $10.80 | $10.80 | $10.70 | $10.70 | -1.05% | 900 |
| Feb 20, 2018 | $10.81 | $10.81 | $10.81 | $10.81 | 0.00% | 300 |
| Feb 12, 2018 | $10.75 | $10.81 | $10.48 | $10.81 | +0.62% | 1,800 |
| Feb 5, 2018 | $11.47 | $11.47 | $10.48 | $10.75 | -6.28% | 900 |
| Jan 29, 2018 | $11.47 | $11.47 | $11.47 | $11.47 | 0.00% | 0 |
| Jan 22, 2018 | $11.47 | $11.47 | $11.47 | $11.47 | 0.00% | 0 |
| Jan 16, 2018 | $11.44 | $11.48 | $11.44 | $11.47 | +1.48% | 1,500 |
| Jan 8, 2018 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 0 |
| Jan 2, 2018 | $10.96 | $11.30 | $10.96 | $11.30 | +3.13% | 300 |
| Dec 26, 2017 | $10.84 | $10.96 | $10.84 | $10.96 | +1.08% | 1,500 |
| Dec 18, 2017 | $10.63 | $10.84 | $10.63 | $10.84 | +1.94% | 6,000 |
| Dec 11, 2017 | $10.46 | $10.63 | $10.46 | $10.63 | +1.62% | 1,500 |
| Dec 4, 2017 | $10.46 | $10.46 | $10.46 | $10.46 | -1.23% | 900 |
| Nov 27, 2017 | $11.02 | $11.02 | $10.59 | $10.59 | -3.84% | 600 |
| Nov 20, 2017 | $10.29 | $11.02 | $10.29 | $11.02 | +7.03% | 900 |
| Nov 13, 2017 | $10.29 | $10.29 | $10.29 | $10.29 | 0.00% | 0 |
| Nov 6, 2017 | $10.29 | $10.29 | $10.29 | $10.29 | 0.00% | 0 |
| Oct 30, 2017 | $10.04 | $10.29 | $9.96 | $10.29 | +4.68% | 3,300 |
| Oct 23, 2017 | $9.76 | $9.83 | $9.76 | $9.83 | +1.41% | 2,700 |
| Oct 16, 2017 | $9.88 | $9.88 | $9.67 | $9.70 | -0.51% | 4,500 |
| Oct 9, 2017 | $9.72 | $9.87 | $9.67 | $9.75 | +0.31% | 7,200 |
| Oct 2, 2017 | $10.04 | $10.04 | $9.72 | $9.72 | -3.19% | 900 |
| Sep 25, 2017 | $10.28 | $10.28 | $10.04 | $10.04 | +2.17% | 7,800 |
| Sep 18, 2017 | $9.74 | $9.82 | $9.74 | $9.82 | +0.86% | 1,800 |
| Sep 11, 2017 | $9.63 | $9.90 | $9.63 | $9.74 | +3.54% | 10,500 |
| Sep 5, 2017 | $9.57 | $9.57 | $9.41 | $9.41 | -1.67% | 900 |
| Aug 28, 2017 | $9.57 | $9.57 | $9.57 | $9.57 | 0.00% | 0 |
| Aug 21, 2017 | $9.63 | $9.63 | $9.37 | $9.57 | -0.69% | 2,400 |
| Aug 14, 2017 | $9.14 | $9.64 | $9.14 | $9.63 | +5.44% | 3,600 |
| Aug 7, 2017 | $8.68 | $9.14 | $8.68 | $9.14 | +5.26% | 1,800 |
| Jul 31, 2017 | $8.43 | $8.68 | $8.43 | $8.68 | +2.97% | 1,500 |
| Jul 24, 2017 | $8.49 | $8.49 | $8.43 | $8.43 | -2.13% | 2,100 |
| Jul 17, 2017 | $8.61 | $8.61 | $8.61 | $8.61 | 0.00% | 0 |
| Jul 10, 2017 | $8.49 | $8.66 | $8.49 | $8.61 | +1.41% | 3,600 |
| Jul 3, 2017 | $8.77 | $8.77 | $8.49 | $8.49 | -3.12% | 1,200 |
| Jun 26, 2017 | $8.68 | $8.77 | $8.68 | $8.77 | +1.04% | 2,700 |
| Jun 19, 2017 | $8.75 | $8.75 | $8.66 | $8.68 | -0.84% | 4,200 |
| Jun 12, 2017 | $8.91 | $8.91 | $8.73 | $8.75 | -1.80% | 1,500 |
| Jun 5, 2017 | $8.92 | $8.92 | $8.91 | $8.91 | +2.06% | 900 |
| May 30, 2017 | $8.29 | $8.73 | $8.29 | $8.73 | +2.43% | 1,200 |
| May 22, 2017 | $8.27 | $8.52 | $8.27 | $8.52 | +3.10% | 900 |
| May 15, 2017 | $8.20 | $8.27 | $8.20 | $8.27 | +2.44% | 2,400 |
| May 8, 2017 | $7.97 | $8.07 | $7.97 | $8.07 | +1.25% | 2,100 |
| May 1, 2017 | $7.96 | $7.97 | $7.96 | $7.97 | +4.59% | 10,800 |
| Apr 24, 2017 | $7.62 | $7.62 | $7.62 | $7.62 | 0.00% | 0 |
| Apr 17, 2017 | $7.50 | $7.62 | $7.45 | $7.62 | +1.56% | 1,500 |
| Apr 10, 2017 | $7.65 | $7.75 | $7.50 | $7.50 | -1.88% | 6,000 |
| Apr 3, 2017 | $7.97 | $7.97 | $7.64 | $7.65 | -4.10% | 6,300 |
| Mar 27, 2017 | $7.97 | $7.97 | $7.97 | $7.97 | 0.00% | 0 |
| Mar 20, 2017 | $7.97 | $7.97 | $7.97 | $7.97 | 0.00% | 0 |
| Mar 13, 2017 | $7.89 | $7.97 | $7.88 | $7.97 | +2.44% | 1,800 |
| Mar 6, 2017 | $7.79 | $7.79 | $7.78 | $7.78 | -0.09% | 300 |
| Feb 27, 2017 | $7.65 | $7.79 | $7.65 | $7.79 | +1.87% | 300 |
| Feb 21, 2017 | $7.09 | $7.65 | $7.09 | $7.65 | +7.85% | 1,200 |
| Feb 13, 2017 | $7.09 | $7.09 | $7.09 | $7.09 | 0.00% | 0 |
| Feb 6, 2017 | $7.04 | $7.09 | $6.97 | $7.09 | +0.66% | 3,600 |
| Jan 30, 2017 | $6.94 | $7.04 | $6.94 | $7.04 | +1.44% | 900 |
| Jan 23, 2017 | $6.97 | $6.97 | $6.94 | $6.94 | -1.05% | 2,100 |
| Jan 17, 2017 | $7.02 | $7.02 | $7.02 | $7.02 | -5.69% | 3,000 |
| Jan 9, 2017 | $7.44 | $7.44 | $7.44 | $7.44 | 0.00% | 0 |
| Jan 3, 2017 | $7.22 | $7.44 | $7.22 | $7.44 | +3.09% | 1,500 |
| Dec 27, 2016 | $7.48 | $7.48 | $7.22 | $7.22 | -7.44% | 1,800 |
| Dec 19, 2016 | $7.80 | $7.80 | $7.80 | $7.80 | 0.00% | 0 |
| Dec 12, 2016 | $7.82 | $7.84 | $7.80 | $7.80 | -0.34% | 900 |
| Dec 5, 2016 | $7.78 | $7.82 | $7.78 | $7.82 | +0.60% | 600 |
| Nov 28, 2016 | $7.78 | $7.78 | $7.78 | $7.78 | 0.00% | 0 |
| Nov 21, 2016 | $7.78 | $7.78 | $7.78 | $7.78 | 0.00% | 0 |
| Nov 14, 2016 | $7.17 | $7.78 | $7.17 | $7.78 | +8.51% | 900 |
| Nov 7, 2016 | $7.17 | $7.17 | $7.17 | $7.17 | – | 0 |
Seasonality
YAMHF 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 | 2.3% | -1.6% | -3.2% | 1.3% | 2.4% | -0.2% | 0.4% | 5.3% | 1.4% | -1.5% | 4.3% | 3.3% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -4.2% | 11.1% | -11.2% | -3.1% | 27.9% | -14.7% | 17.9% | 42.7% | -7.4% | 0.3% | ||
| 2025 | 1.3% | -0.5% | -1.8% | -2.1% | -11.0% | 5.8% | 0.5% | -2.1% | 0.8% | -1.1% | -6.0% | 10.2% |
| 2024 | 10.4% | -8.4% | -0.6% | 2.8% | 9.3% | -4.9% | -5.0% | -2.3% | -0.3% | 0.7% | -4.7% | 2.5% |
| 2023 | 6.6% | 4.3% | -3.1% | 4.9% | -2.1% | 14.8% | 1.9% | -11.2% | 2.9% | -6.2% | -2.5% | 11.0% |
| 2022 | -2.1% | -3.1% | 0.9% | -8.9% | -1.8% | -7.4% | 3.6% | 8.3% | -8.7% | 8.4% | 19.6% | -4.1% |
| 2021 | 6.2% | -0.9% | 12.8% | 2.9% | 17.2% | -7.3% | -10.4% | 3.6% | 12.1% | -1.6% | -8.8% | -5.4% |
| 2020 | -7.5% | -16.6% | -22.2% | 3.2% | 8.3% | 10.7% | -5.1% | 8.3% | -9.4% | -1.7% | 35.9% | 9.5% |
| 2019 | 11.2% | -5.2% | -3.1% | 7.5% | -21.1% | 8.0% | -1.5% | -8.0% | 10.7% | 6.3% | 9.9% | 2.0% |
| 2018 | 4.7% | -6.7% | -7.7% | 10.2% | -11.7% | -13.5% | 6.0% | 0.0% | 8.5% | -20.3% | -10.2% | -1.0% |
| 2017 | -3.8% | 10.1% | 4.3% | -4.4% | 8.8% | 6.9% | -3.8% | 13.5% | 4.9% | 0.0% | 5.5% | 4.7% |
See a number that looks wrong?