Alcoa Corp (AA) stock
AANYSEPrimary Production of AluminumFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3060% below fair value
$39.19−0.70 (-1.75%)
Close on Oct 30, 2026Market cap $10.34BP/E 6.8Yield 0.26%
Price history
Alcoa share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.19
-1.75% on the day
52-week range
$35.12 – $84.38
-53.6% from the high
Change over 52 weeks
+6.6%
From $36.76 on Oct 30, 2025
Average volume
5.11M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.28 | $40.41 | $37.71 | $39.19 | +3.38% | 23,029,147 |
| Oct 19, 2026 | $41.79 | $42.13 | $37.90 | $37.91 | -8.54% | 24,754,395 |
| Oct 12, 2026 | $41.68 | $44.35 | $38.85 | $41.45 | -1.78% | 37,580,366 |
| Oct 5, 2026 | $42.27 | $44.21 | $41.63 | $42.20 | +0.60% | 20,108,130 |
| Sep 28, 2026 | $42.01 | $43.04 | $41.01 | $41.95 | -2.10% | 18,135,170 |
| Sep 21, 2026 | $44.36 | $46.13 | $42.25 | $42.85 | -3.56% | 18,706,499 |
| Sep 14, 2026 | $47.25 | $47.58 | $43.98 | $44.43 | -7.94% | 24,494,344 |
| Sep 8, 2026 | $51.36 | $53.17 | $47.60 | $48.26 | -3.42% | 13,210,497 |
| Aug 31, 2026 | $50.50 | $52.58 | $49.07 | $49.97 | -0.70% | 16,642,930 |
| Aug 24, 2026 | $51.50 | $52.10 | $48.75 | $50.32 | -2.95% | 18,862,091 |
| Aug 17, 2026 | $50.20 | $53.34 | $48.84 | $51.85 | +3.74% | 24,591,210 |
| Aug 10, 2026 | $50.69 | $55.05 | $49.43 | $49.98 | -0.38% | 33,078,400 |
| Aug 3, 2026 | $43.99 | $50.25 | $43.82 | $50.17 | +10.85% | 23,418,239 |
| Jul 27, 2026 | $44.24 | $45.63 | $42.48 | $45.26 | +2.31% | 24,330,425 |
| Jul 20, 2026 | $44.37 | $47.03 | $42.74 | $44.24 | +0.59% | 26,114,733 |
| Jul 13, 2026 | $48.29 | $50.87 | $43.75 | $43.98 | -9.65% | 30,900,800 |
| Jul 6, 2026 | $48.84 | $51.03 | $47.14 | $48.68 | 0.00% | 30,067,925 |
| Jun 29, 2026 | $53.93 | $55.23 | $46.01 | $48.68 | -10.02% | 39,281,790 |
| Jun 22, 2026 | $58.69 | $58.92 | $51.22 | $54.10 | -8.88% | 32,444,988 |
| Jun 15, 2026 | $66.29 | $66.29 | $58.99 | $59.37 | -13.67% | 29,692,696 |
| Jun 8, 2026 | $74.98 | $75.31 | $65.46 | $68.77 | -4.34% | 22,921,193 |
| Jun 1, 2026 | $77.77 | $84.38 | $71.36 | $71.89 | -7.41% | 25,200,118 |
| May 26, 2026 | $72.50 | $77.72 | $70.67 | $77.64 | +8.77% | 16,242,436 |
| May 18, 2026 | $63.02 | $72.85 | $60.91 | $71.38 | +14.15% | 22,394,028 |
| May 11, 2026 | $64.09 | $69.73 | $61.77 | $62.53 | -1.03% | 25,980,213 |
| May 4, 2026 | $62.57 | $65.05 | $61.06 | $63.18 | +0.88% | 17,968,353 |
| Apr 27, 2026 | $66.33 | $67.56 | $61.76 | $62.63 | -5.12% | 16,061,409 |
| Apr 20, 2026 | $66.21 | $69.38 | $64.68 | $66.01 | +0.59% | 20,647,770 |
| Apr 13, 2026 | $73.00 | $74.47 | $63.03 | $65.62 | -10.15% | 27,614,940 |
| Apr 6, 2026 | $71.92 | $75.70 | $68.17 | $73.03 | +2.10% | 24,910,209 |
| Mar 30, 2026 | $64.00 | $72.17 | $62.13 | $71.53 | +22.46% | 37,917,753 |
| Mar 23, 2026 | $57.07 | $59.33 | $55.06 | $58.41 | +3.47% | 22,848,634 |
| Mar 16, 2026 | $64.54 | $68.16 | $55.69 | $56.45 | -11.23% | 34,963,130 |
| Mar 9, 2026 | $57.84 | $68.03 | $56.63 | $63.59 | +6.61% | 31,916,171 |
| Mar 2, 2026 | $63.00 | $68.40 | $56.75 | $59.65 | -3.91% | 44,543,504 |
| Feb 23, 2026 | $60.00 | $66.22 | $58.21 | $62.08 | +2.63% | 28,292,841 |
| Feb 17, 2026 | $58.90 | $61.29 | $55.04 | $60.49 | +0.90% | 24,961,990 |
| Feb 9, 2026 | $59.35 | $64.78 | $56.72 | $59.95 | +1.34% | 38,433,505 |
| Feb 2, 2026 | $56.80 | $62.06 | $55.30 | $59.16 | +4.14% | 42,381,969 |
| Jan 26, 2026 | $63.71 | $63.71 | $55.93 | $56.81 | -8.68% | 40,247,749 |
| Jan 20, 2026 | $59.73 | $65.00 | $57.51 | $62.21 | +3.56% | 35,488,922 |
| Jan 12, 2026 | $64.16 | $66.95 | $59.95 | $60.07 | -5.65% | 50,436,460 |
| Jan 5, 2026 | $58.07 | $65.01 | $57.50 | $63.67 | +12.61% | 51,911,943 |
| Dec 29, 2025 | $52.50 | $56.61 | $52.27 | $56.54 | +4.22% | 19,244,661 |
| Dec 22, 2025 | $51.99 | $54.43 | $51.75 | $54.25 | +5.85% | 19,171,887 |
| Dec 15, 2025 | $46.66 | $51.67 | $45.40 | $51.25 | +11.07% | 28,358,518 |
| Dec 8, 2025 | $43.99 | $48.12 | $42.76 | $46.14 | +5.41% | 36,817,965 |
| Dec 1, 2025 | $41.82 | $44.96 | $41.30 | $43.77 | +4.86% | 33,000,628 |
| Nov 24, 2025 | $37.01 | $42.17 | $36.63 | $41.74 | +14.86% | 21,351,653 |
| Nov 17, 2025 | $37.02 | $38.28 | $35.12 | $36.34 | -3.33% | 27,461,909 |
| Nov 10, 2025 | $38.54 | $40.38 | $36.42 | $37.59 | +0.72% | 30,290,482 |
| Nov 3, 2025 | $36.97 | $37.58 | $35.22 | $37.32 | +1.44% | 28,762,656 |
| Oct 27, 2025 | $39.74 | $40.81 | $36.30 | $36.79 | -6.67% | 34,331,756 |
| Oct 20, 2025 | $36.51 | $41.55 | $35.45 | $39.42 | +9.59% | 60,157,790 |
| Oct 13, 2025 | $36.41 | $37.90 | $35.13 | $35.97 | +2.71% | 27,853,526 |
| Oct 6, 2025 | $34.95 | $38.09 | $33.77 | $35.02 | +1.51% | 43,572,489 |
| Sep 29, 2025 | $33.58 | $35.25 | $31.98 | $34.50 | +5.47% | 35,789,120 |
| Sep 22, 2025 | $32.00 | $32.97 | $30.81 | $32.71 | +0.77% | 31,725,728 |
| Sep 15, 2025 | $33.58 | $34.25 | $32.28 | $32.46 | -2.35% | 28,979,536 |
| Sep 8, 2025 | $32.01 | $33.45 | $30.71 | $33.24 | +4.43% | 34,227,888 |
| Sep 2, 2025 | $31.10 | $32.07 | $30.21 | $31.83 | -1.12% | 25,926,624 |
| Aug 25, 2025 | $31.55 | $32.47 | $31.01 | $32.19 | +1.61% | 19,106,124 |
| Aug 18, 2025 | $30.77 | $32.16 | $28.92 | $31.68 | +1.31% | 26,426,853 |
| Aug 11, 2025 | $30.25 | $31.75 | $29.24 | $31.27 | +3.65% | 30,405,197 |
| Aug 4, 2025 | $28.83 | $30.87 | $28.50 | $30.17 | +6.23% | 23,096,275 |
| Jul 28, 2025 | $30.80 | $31.32 | $28.11 | $28.40 | -7.91% | 28,970,725 |
| Jul 21, 2025 | $31.51 | $32.33 | $30.38 | $30.84 | +1.68% | 31,607,012 |
| Jul 14, 2025 | $30.50 | $30.74 | $28.12 | $30.33 | -2.44% | 43,429,614 |
| Jul 7, 2025 | $30.54 | $31.97 | $29.63 | $31.09 | -0.19% | 24,789,755 |
| Jun 30, 2025 | $29.15 | $31.68 | $29.03 | $31.15 | +9.41% | 26,346,074 |
| Jun 23, 2025 | $28.05 | $30.30 | $27.72 | $28.47 | +2.19% | 30,169,859 |
| Jun 16, 2025 | $28.73 | $29.49 | $27.83 | $27.86 | -1.73% | 23,914,400 |
| Jun 9, 2025 | $28.44 | $30.02 | $27.98 | $28.35 | +1.21% | 28,039,056 |
| Jun 2, 2025 | $26.15 | $28.47 | $25.83 | $28.01 | +4.63% | 34,439,722 |
| May 26, 2025 | $27.33 | $28.81 | $26.54 | $26.77 | -4.63% | 23,801,993 |
| May 19, 2025 | $28.63 | $29.73 | $27.26 | $28.07 | -4.52% | 27,071,965 |
| May 12, 2025 | $27.50 | $29.86 | $27.50 | $29.40 | +13.43% | 43,610,639 |
| May 5, 2025 | $25.32 | $26.30 | $24.15 | $25.92 | +1.53% | 31,251,310 |
| Apr 28, 2025 | $25.45 | $26.04 | $23.60 | $25.53 | -0.70% | 29,099,354 |
| Apr 21, 2025 | $23.10 | $26.62 | $22.68 | $25.71 | +10.25% | 36,163,516 |
| Apr 14, 2025 | $25.52 | $25.91 | $23.06 | $23.32 | -5.78% | 32,831,784 |
| Apr 7, 2025 | $23.92 | $26.67 | $21.53 | $24.75 | -0.24% | 47,976,644 |
| Mar 31, 2025 | $29.74 | $31.09 | $23.62 | $24.81 | -19.08% | 37,717,107 |
| Mar 24, 2025 | $34.46 | $34.63 | $30.51 | $30.66 | -9.69% | 24,327,616 |
| Mar 17, 2025 | $33.68 | $35.77 | $32.99 | $33.95 | +1.25% | 23,531,996 |
| Mar 10, 2025 | $32.42 | $34.10 | $30.63 | $33.53 | +2.10% | 26,950,705 |
| Mar 3, 2025 | $34.50 | $34.51 | $30.15 | $32.84 | -1.23% | 24,782,853 |
| Feb 24, 2025 | $34.50 | $35.78 | $32.55 | $33.25 | -3.34% | 22,748,021 |
| Feb 18, 2025 | $36.27 | $37.55 | $33.95 | $34.40 | -5.08% | 19,289,118 |
| Feb 10, 2025 | $37.37 | $38.58 | $35.60 | $36.24 | +0.33% | 23,458,079 |
| Feb 3, 2025 | $34.18 | $37.84 | $33.42 | $36.12 | +2.27% | 22,352,973 |
| Jan 27, 2025 | $36.27 | $36.60 | $34.04 | $35.32 | -5.64% | 29,505,117 |
| Jan 21, 2025 | $39.99 | $40.62 | $36.10 | $37.43 | -5.31% | 31,669,455 |
| Jan 13, 2025 | $35.58 | $39.87 | $35.40 | $39.53 | +10.08% | 22,099,179 |
| Jan 6, 2025 | $36.00 | $37.30 | $34.75 | $35.91 | +0.56% | 16,084,382 |
| Dec 30, 2024 | $37.25 | $39.04 | $35.38 | $35.71 | -5.23% | 15,225,109 |
| Dec 23, 2024 | $37.84 | $39.21 | $37.38 | $37.68 | -0.42% | 7,737,386 |
| Dec 16, 2024 | $38.86 | $39.31 | $36.28 | $37.84 | -3.27% | 25,128,325 |
| Dec 9, 2024 | $44.11 | $44.74 | $38.51 | $39.12 | -7.93% | 25,404,740 |
| Dec 2, 2024 | $46.62 | $46.78 | $41.58 | $42.49 | -8.49% | 21,432,960 |
| Nov 25, 2024 | $45.99 | $47.77 | $45.15 | $46.43 | +2.11% | 15,645,276 |
| Nov 18, 2024 | $43.96 | $46.60 | $42.83 | $45.47 | +3.29% | 18,592,440 |
| Nov 11, 2024 | $44.31 | $45.15 | $40.11 | $44.02 | -1.70% | 28,989,322 |
| Nov 4, 2024 | $40.50 | $46.55 | $40.28 | $44.78 | +10.38% | 26,950,652 |
| Oct 28, 2024 | $41.05 | $41.94 | $39.44 | $40.57 | -1.29% | 19,391,266 |
| Oct 21, 2024 | $41.82 | $42.81 | $41.05 | $41.10 | -1.46% | 18,411,876 |
| Oct 14, 2024 | $40.45 | $42.95 | $40.02 | $41.71 | +1.68% | 33,480,322 |
| Oct 7, 2024 | $38.68 | $41.28 | $36.88 | $41.02 | +4.86% | 24,177,024 |
| Sep 30, 2024 | $38.90 | $39.97 | $37.76 | $39.12 | -0.38% | 19,238,827 |
| Sep 23, 2024 | $34.13 | $40.30 | $33.78 | $39.27 | +16.08% | 34,319,598 |
| Sep 16, 2024 | $34.26 | $35.95 | $33.21 | $33.83 | +4.03% | 37,702,473 |
| Sep 9, 2024 | $29.00 | $32.96 | $27.77 | $32.52 | +13.99% | 26,211,215 |
| Sep 3, 2024 | $31.13 | $31.22 | $28.35 | $28.53 | -11.12% | 18,882,410 |
| Aug 26, 2024 | $35.00 | $35.18 | $31.70 | $32.10 | -5.37% | 24,298,854 |
| Aug 19, 2024 | $32.51 | $34.75 | $32.31 | $33.92 | +5.60% | 23,699,796 |
| Aug 12, 2024 | $31.03 | $32.42 | $30.88 | $32.12 | +5.10% | 25,225,885 |
| Aug 5, 2024 | $27.98 | $31.26 | $27.12 | $30.56 | +3.70% | 49,515,938 |
| Jul 29, 2024 | $33.20 | $33.57 | $29.27 | $29.47 | -11.85% | 45,041,271 |
| Jul 22, 2024 | $34.70 | $34.82 | $32.50 | $33.43 | -4.27% | 36,103,363 |
| Jul 15, 2024 | $39.00 | $40.06 | $34.55 | $34.92 | -10.35% | 31,935,115 |
| Jul 8, 2024 | $42.54 | $42.55 | $38.23 | $38.95 | -8.22% | 25,879,230 |
| Jul 1, 2024 | $40.25 | $43.10 | $39.54 | $42.44 | +6.69% | 14,012,148 |
| Jun 24, 2024 | $40.42 | $41.57 | $38.53 | $39.78 | -1.53% | 22,903,651 |
| Jun 17, 2024 | $37.52 | $40.55 | $36.79 | $40.40 | +6.60% | 21,335,403 |
| Jun 10, 2024 | $41.00 | $42.25 | $37.21 | $37.90 | -7.36% | 17,361,650 |
| Jun 3, 2024 | $44.66 | $44.96 | $40.42 | $40.91 | -7.59% | 20,880,882 |
| May 28, 2024 | $42.80 | $45.48 | $42.27 | $44.27 | +6.32% | 23,516,206 |
| May 20, 2024 | $41.17 | $44.57 | $40.33 | $41.64 | +1.02% | 30,620,947 |
| May 13, 2024 | $37.65 | $41.55 | $37.58 | $41.22 | +11.05% | 27,982,229 |
| May 6, 2024 | $37.33 | $37.94 | $36.30 | $37.12 | +0.95% | 20,431,967 |
| Apr 29, 2024 | $36.88 | $38.20 | $33.88 | $36.77 | -0.30% | 33,400,038 |
| Apr 22, 2024 | $35.73 | $37.39 | $34.51 | $36.88 | +3.80% | 31,240,837 |
| Apr 15, 2024 | $37.00 | $37.59 | $33.84 | $35.53 | +0.94% | 49,287,184 |
| Apr 8, 2024 | $36.91 | $38.03 | $34.96 | $35.20 | -3.54% | 26,612,365 |
| Apr 1, 2024 | $34.10 | $37.67 | $33.51 | $36.49 | +7.99% | 37,220,575 |
| Mar 25, 2024 | $31.57 | $33.97 | $31.23 | $33.79 | +7.61% | 21,095,977 |
| Mar 18, 2024 | $30.94 | $32.13 | $28.72 | $31.40 | +3.15% | 34,109,857 |
| Mar 11, 2024 | $29.58 | $31.19 | $29.21 | $30.44 | +1.98% | 32,971,604 |
| Mar 4, 2024 | $27.50 | $30.64 | $26.57 | $29.85 | +7.84% | 30,273,389 |
| Feb 26, 2024 | $26.15 | $27.82 | $24.86 | $27.68 | +4.37% | 34,566,629 |
| Feb 20, 2024 | $26.88 | $28.04 | $26.16 | $26.52 | -3.21% | 22,414,962 |
| Feb 12, 2024 | $27.10 | $28.10 | $25.58 | $27.40 | +1.90% | 25,811,125 |
| Feb 5, 2024 | $28.60 | $28.60 | $26.70 | $26.89 | -8.82% | 31,287,680 |
| Jan 29, 2024 | $30.46 | $31.36 | $28.55 | $29.49 | -3.66% | 24,257,712 |
| Jan 22, 2024 | $26.87 | $30.70 | $26.77 | $30.61 | +11.88% | 33,880,989 |
| Jan 16, 2024 | $29.17 | $29.29 | $26.35 | $27.36 | -8.89% | 39,176,473 |
| Jan 8, 2024 | $31.82 | $32.45 | $30.02 | $30.03 | -6.54% | 23,871,471 |
| Jan 2, 2024 | $33.53 | $33.97 | $30.09 | $32.13 | -5.50% | 23,944,897 |
| Dec 26, 2023 | $33.86 | $35.04 | $33.50 | $34.00 | +0.68% | 17,509,369 |
| Dec 18, 2023 | $31.44 | $34.44 | $30.52 | $33.77 | +8.59% | 37,387,436 |
| Dec 11, 2023 | $24.75 | $32.50 | $23.80 | $31.10 | +24.30% | 53,836,993 |
| Dec 4, 2023 | $27.28 | $27.93 | $24.27 | $25.02 | -9.81% | 28,649,105 |
| Nov 27, 2023 | $26.22 | $28.02 | $25.64 | $27.74 | +5.72% | 24,201,622 |
| Nov 20, 2023 | $26.32 | $26.70 | $25.97 | $26.24 | +0.08% | 11,321,769 |
| Nov 13, 2023 | $24.49 | $27.34 | $24.30 | $26.22 | +6.41% | 23,238,053 |
| Nov 6, 2023 | $26.71 | $26.73 | $24.28 | $24.64 | -7.12% | 19,512,471 |
| Oct 30, 2023 | $24.00 | $27.01 | $23.85 | $26.53 | +12.85% | 32,106,394 |
| Oct 23, 2023 | $23.16 | $24.21 | $23.07 | $23.51 | -2.08% | 32,559,640 |
| Oct 16, 2023 | $27.20 | $28.37 | $23.26 | $24.01 | -9.67% | 40,277,286 |
| Oct 9, 2023 | $26.68 | $28.57 | $26.33 | $26.58 | -2.10% | 21,842,227 |
| Oct 2, 2023 | $28.69 | $29.33 | $26.13 | $27.15 | -6.57% | 25,961,422 |
| Sep 25, 2023 | $27.75 | $29.83 | $25.59 | $29.06 | +2.50% | 37,167,038 |
| Sep 18, 2023 | $29.19 | $29.79 | $27.84 | $28.35 | -1.73% | 28,348,035 |
| Sep 11, 2023 | $28.82 | $30.30 | $28.07 | $28.85 | +2.67% | 28,042,185 |
| Sep 5, 2023 | $30.78 | $31.12 | $27.96 | $28.10 | -9.65% | 22,325,998 |
| Aug 28, 2023 | $28.60 | $31.45 | $28.34 | $31.10 | +10.17% | 40,832,669 |
| Aug 21, 2023 | $29.00 | $29.11 | $27.76 | $28.23 | -2.55% | 24,938,705 |
| Aug 14, 2023 | $31.56 | $31.86 | $28.23 | $28.97 | -9.36% | 34,933,654 |
| Aug 7, 2023 | $33.90 | $34.09 | $31.81 | $31.96 | -5.86% | 22,565,821 |
| Jul 31, 2023 | $35.45 | $36.59 | $33.51 | $33.95 | -2.33% | 24,621,462 |
| Jul 24, 2023 | $32.89 | $36.34 | $32.77 | $34.76 | +4.13% | 32,423,474 |
| Jul 17, 2023 | $34.35 | $36.05 | $32.67 | $33.38 | -3.30% | 34,723,993 |
| Jul 10, 2023 | $33.70 | $37.17 | $33.33 | $34.52 | +1.26% | 27,316,914 |
| Jul 3, 2023 | $34.50 | $34.93 | $31.83 | $34.09 | +0.47% | 19,321,766 |
| Jun 26, 2023 | $32.78 | $34.53 | $32.78 | $33.93 | +3.32% | 21,489,306 |
| Jun 20, 2023 | $34.58 | $35.13 | $32.55 | $32.84 | -7.80% | 23,108,212 |
| Jun 12, 2023 | $34.87 | $37.74 | $34.62 | $35.62 | +1.11% | 24,678,764 |
| Jun 5, 2023 | $34.83 | $36.34 | $33.40 | $35.23 | +0.83% | 20,369,280 |
| May 30, 2023 | $33.71 | $35.39 | $31.14 | $34.94 | +3.71% | 25,493,503 |
| May 22, 2023 | $36.18 | $36.94 | $33.51 | $33.69 | -6.68% | 20,029,878 |
| May 15, 2023 | $35.51 | $37.35 | $35.37 | $36.10 | +2.06% | 17,611,866 |
| May 8, 2023 | $37.96 | $38.20 | $35.03 | $35.37 | -2.16% | 15,410,359 |
| May 1, 2023 | $37.66 | $37.70 | $33.95 | $36.15 | -2.67% | 17,707,719 |
| Apr 24, 2023 | $37.98 | $38.54 | $35.02 | $37.14 | -2.67% | 23,878,884 |
| Apr 17, 2023 | $40.31 | $42.23 | $37.41 | $38.16 | -5.54% | 31,057,646 |
| Apr 10, 2023 | $39.16 | $41.43 | $39.00 | $40.40 | +3.17% | 19,453,231 |
| Apr 3, 2023 | $42.56 | $42.95 | $38.08 | $39.16 | -7.99% | 17,424,062 |
| Mar 27, 2023 | $40.51 | $42.89 | $39.57 | $42.56 | +6.19% | 19,342,165 |
| Mar 20, 2023 | $39.89 | $42.47 | $38.82 | $40.08 | +2.38% | 27,716,087 |
| Mar 13, 2023 | $43.51 | $46.23 | $38.51 | $39.15 | -12.83% | 36,031,437 |
| Mar 6, 2023 | $54.01 | $54.90 | $44.46 | $44.91 | -19.11% | 26,681,085 |
| Feb 27, 2023 | $46.85 | $55.74 | $46.37 | $55.52 | +19.53% | 29,034,470 |
| Feb 21, 2023 | $48.13 | $50.96 | $45.27 | $46.45 | -0.94% | 22,343,805 |
| Feb 13, 2023 | $48.39 | $50.44 | $46.32 | $46.89 | -3.70% | 22,246,670 |
| Feb 6, 2023 | $55.14 | $55.40 | $48.19 | $48.69 | -7.68% | 23,224,084 |
| Jan 30, 2023 | $51.91 | $54.73 | $49.53 | $52.74 | -0.02% | 22,699,631 |
| Jan 23, 2023 | $51.27 | $54.06 | $50.41 | $52.75 | +3.43% | 23,196,981 |
| Jan 17, 2023 | $54.61 | $57.61 | $48.68 | $51.00 | -6.61% | 32,644,304 |
| Jan 9, 2023 | $47.59 | $55.02 | $47.49 | $54.61 | +17.80% | 27,516,141 |
| Jan 3, 2023 | $45.77 | $47.74 | $44.14 | $46.36 | +1.96% | 14,884,544 |
| Dec 27, 2022 | $44.90 | $46.70 | $43.43 | $45.47 | +2.87% | 13,506,878 |
| Dec 19, 2022 | $43.00 | $45.75 | $41.82 | $44.20 | +3.46% | 17,916,665 |
| Dec 12, 2022 | $44.38 | $48.88 | $42.22 | $42.72 | -5.24% | 24,338,009 |
| Dec 5, 2022 | $50.50 | $51.25 | $44.78 | $45.08 | -10.54% | 20,836,367 |
| Nov 28, 2022 | $46.92 | $50.77 | $45.57 | $50.39 | +5.22% | 23,897,840 |
| Nov 21, 2022 | $46.13 | $49.42 | $44.51 | $47.89 | +1.23% | 15,872,833 |
| Nov 14, 2022 | $46.55 | $49.99 | $45.55 | $47.31 | -0.73% | 29,374,772 |
| Nov 7, 2022 | $42.47 | $50.76 | $40.34 | $47.66 | +12.41% | 39,982,278 |
| Oct 31, 2022 | $38.86 | $43.52 | $36.51 | $42.40 | +7.37% | 32,479,628 |
| Oct 24, 2022 | $40.05 | $43.08 | $38.44 | $39.49 | -3.82% | 34,164,143 |
| Oct 17, 2022 | $39.45 | $41.92 | $35.40 | $41.06 | +7.07% | 69,085,603 |
| Oct 10, 2022 | $39.50 | $41.11 | $36.58 | $38.35 | -1.69% | 42,311,348 |
| Oct 3, 2022 | $34.35 | $40.42 | $34.00 | $39.01 | +15.89% | 40,354,979 |
| Sep 26, 2022 | $35.09 | $37.55 | $33.55 | $33.66 | -5.21% | 47,719,330 |
| Sep 19, 2022 | $41.25 | $45.12 | $35.11 | $35.51 | -16.37% | 41,342,012 |
| Sep 12, 2022 | $53.40 | $53.79 | $41.61 | $42.46 | -19.31% | 43,112,660 |
| Sep 6, 2022 | $49.66 | $53.07 | $46.12 | $52.62 | +6.84% | 24,577,583 |
| Aug 29, 2022 | $55.17 | $56.88 | $46.10 | $49.25 | -11.80% | 28,857,473 |
| Aug 22, 2022 | $50.00 | $58.24 | $49.06 | $55.84 | +9.47% | 25,025,983 |
| Aug 15, 2022 | $50.59 | $54.20 | $49.93 | $51.01 | -3.32% | 21,659,201 |
| Aug 8, 2022 | $49.65 | $55.63 | $48.47 | $52.76 | +6.54% | 23,819,060 |
| Aug 1, 2022 | $49.88 | $51.35 | $47.20 | $49.52 | -2.69% | 24,565,250 |
| Jul 25, 2022 | $46.80 | $51.02 | $45.89 | $50.89 | +11.11% | 27,700,922 |
| Jul 18, 2022 | $44.47 | $48.47 | $42.85 | $45.80 | +6.36% | 40,362,027 |
| Jul 11, 2022 | $43.82 | $44.38 | $39.57 | $43.06 | -3.95% | 23,430,724 |
| Jul 5, 2022 | $42.83 | $46.73 | $40.65 | $44.83 | +0.11% | 28,906,323 |
| Jun 27, 2022 | $50.52 | $51.10 | $43.35 | $44.78 | -9.28% | 26,578,964 |
| Jun 21, 2022 | $50.79 | $51.94 | $45.22 | $49.36 | +0.16% | 27,561,803 |
| Jun 13, 2022 | $49.59 | $52.39 | $47.64 | $49.28 | -7.04% | 40,460,559 |
| Jun 6, 2022 | $62.59 | $65.90 | $52.57 | $53.01 | -14.26% | 33,355,867 |
| May 31, 2022 | $66.09 | $67.52 | $60.64 | $61.83 | -4.14% | 30,055,813 |
| May 23, 2022 | $62.30 | $65.98 | $58.88 | $64.50 | +6.49% | 30,773,910 |
| May 16, 2022 | $59.50 | $64.71 | $58.51 | $60.57 | +3.84% | 35,839,253 |
| May 9, 2022 | $58.50 | $59.68 | $53.34 | $58.33 | -4.44% | 41,916,159 |
| May 2, 2022 | $67.00 | $68.17 | $60.00 | $61.04 | -9.97% | 29,721,694 |
| Apr 25, 2022 | $64.71 | $72.68 | $62.46 | $67.80 | +0.64% | 42,445,796 |
| Apr 18, 2022 | $88.00 | $90.98 | $66.72 | $67.37 | -23.24% | 49,446,451 |
| Apr 11, 2022 | $83.62 | $90.08 | $80.83 | $87.77 | +4.30% | 18,756,555 |
| Apr 4, 2022 | $91.00 | $93.20 | $83.17 | $84.15 | -7.14% | 26,167,459 |
| Mar 28, 2022 | $90.64 | $93.99 | $84.13 | $90.62 | -1.46% | 28,469,044 |
| Mar 21, 2022 | $85.57 | $98.09 | $85.30 | $91.96 | +11.55% | 36,241,290 |
| Mar 14, 2022 | $77.17 | $82.70 | $69.93 | $82.44 | +4.30% | 37,920,013 |
| Mar 7, 2022 | $89.56 | $92.32 | $77.00 | $79.04 | -12.82% | 53,310,736 |
| Feb 28, 2022 | $77.65 | $90.95 | $75.01 | $90.66 | +16.45% | 62,618,085 |
| Feb 22, 2022 | $80.00 | $80.08 | $69.85 | $77.85 | -0.45% | 34,555,031 |
| Feb 14, 2022 | $74.54 | $78.37 | $70.56 | $78.20 | +6.37% | 33,332,796 |
| Feb 7, 2022 | $64.95 | $74.50 | $63.02 | $73.52 | +14.48% | 52,779,440 |
| Jan 31, 2022 | $56.94 | $65.60 | $55.02 | $64.22 | +11.88% | 33,996,928 |
| Jan 24, 2022 | $53.81 | $63.64 | $53.26 | $57.40 | +2.12% | 39,698,210 |
| Jan 18, 2022 | $60.50 | $64.25 | $56.04 | $56.21 | -8.44% | 40,796,115 |
| Jan 10, 2022 | $61.62 | $64.37 | $59.12 | $61.39 | -1.57% | 28,258,989 |
| Jan 3, 2022 | $60.24 | $62.89 | $57.21 | $62.37 | +4.68% | 34,223,174 |
| Dec 27, 2021 | $58.37 | $61.59 | $57.23 | $59.58 | +0.37% | 24,746,549 |
| Dec 20, 2021 | $51.89 | $60.59 | $51.36 | $59.36 | +10.48% | 37,289,789 |
| Dec 13, 2021 | $49.22 | $54.15 | $47.20 | $53.73 | +10.10% | 72,930,179 |
| Dec 6, 2021 | $44.92 | $50.98 | $44.13 | $48.80 | +10.73% | 32,606,281 |
| Nov 29, 2021 | $49.22 | $49.94 | $43.26 | $44.07 | -8.09% | 42,867,979 |
| Nov 22, 2021 | $47.80 | $51.34 | $45.82 | $47.95 | +0.74% | 25,690,328 |
| Nov 15, 2021 | $50.99 | $51.00 | $46.49 | $47.60 | -8.32% | 30,475,232 |
| Nov 8, 2021 | $49.20 | $52.86 | $45.60 | $51.92 | +8.48% | 47,134,560 |
| Nov 1, 2021 | $46.22 | $48.65 | $45.21 | $47.86 | +4.16% | 45,625,303 |
| Oct 25, 2021 | $50.11 | $52.13 | $45.38 | $45.95 | -6.70% | 46,970,918 |
| Oct 18, 2021 | $54.99 | $57.57 | $48.87 | $49.25 | -12.05% | 44,611,243 |
| Oct 11, 2021 | $47.91 | $56.93 | $47.15 | $56.00 | +21.66% | 62,134,052 |
| Oct 4, 2021 | $50.53 | $51.23 | $45.63 | $46.03 | -7.51% | 27,695,059 |
| Sep 27, 2021 | $48.56 | $52.45 | $47.94 | $49.77 | +2.64% | 32,602,894 |
| Sep 20, 2021 | $45.71 | $49.46 | $44.48 | $48.49 | -0.70% | 45,800,404 |
| Sep 13, 2021 | $50.25 | $51.89 | $47.47 | $48.83 | -1.35% | 43,470,047 |
| Sep 7, 2021 | $47.61 | $50.35 | $45.41 | $49.50 | +4.85% | 29,734,858 |
| Aug 30, 2021 | $44.50 | $48.24 | $42.45 | $47.21 | +6.98% | 37,114,612 |
| Aug 23, 2021 | $38.60 | $44.30 | $38.57 | $44.13 | +17.02% | 31,158,937 |
| Aug 16, 2021 | $44.10 | $44.19 | $36.61 | $37.71 | -16.66% | 43,084,238 |
| Aug 9, 2021 | $40.45 | $45.79 | $39.90 | $45.25 | +11.15% | 37,230,706 |
| Aug 2, 2021 | $40.22 | $41.65 | $38.00 | $40.71 | +1.39% | 29,126,904 |
| Jul 26, 2021 | $37.59 | $40.66 | $37.02 | $40.15 | +8.34% | 35,741,302 |
| Jul 19, 2021 | $31.99 | $37.87 | $31.00 | $37.06 | +12.47% | 52,740,661 |
| Jul 12, 2021 | $36.88 | $37.94 | $32.73 | $32.95 | -11.99% | 43,317,341 |
| Jul 6, 2021 | $37.61 | $37.95 | $34.08 | $37.44 | -1.27% | 26,435,247 |
| Jun 28, 2021 | $36.17 | $38.50 | $35.67 | $37.92 | +5.92% | 36,757,431 |
| Jun 21, 2021 | $32.44 | $37.11 | $32.35 | $35.80 | +11.60% | 61,605,222 |
| Jun 14, 2021 | $37.30 | $37.79 | $31.90 | $32.08 | -14.18% | 44,527,946 |
| Jun 7, 2021 | $38.74 | $38.92 | $36.70 | $37.38 | -3.76% | 23,374,927 |
| Jun 1, 2021 | $40.20 | $41.16 | $38.27 | $38.84 | -2.09% | 21,228,286 |
| May 24, 2021 | $36.11 | $39.70 | $34.94 | $39.67 | +9.77% | 28,804,400 |
| May 17, 2021 | $39.55 | $41.69 | $35.28 | $36.14 | -8.97% | 40,215,799 |
| May 10, 2021 | $42.75 | $44.42 | $38.19 | $39.70 | -3.64% | 40,155,778 |
| May 3, 2021 | $37.18 | $41.44 | $36.05 | $41.20 | +12.45% | 28,390,083 |
| Apr 26, 2021 | $35.16 | $38.07 | $35.00 | $36.64 | +5.56% | 28,251,237 |
| Apr 19, 2021 | $35.40 | $36.54 | $32.38 | $34.71 | -2.58% | 38,742,271 |
| Apr 12, 2021 | $31.50 | $36.03 | $30.83 | $35.63 | +13.62% | 39,954,543 |
| Apr 5, 2021 | $32.68 | $33.07 | $30.03 | $31.36 | -2.70% | 24,425,009 |
| Mar 29, 2021 | $32.45 | $34.29 | $31.34 | $32.23 | -1.68% | 27,281,583 |
| Mar 22, 2021 | $31.23 | $32.80 | $27.11 | $32.78 | +5.27% | 37,161,646 |
| Mar 15, 2021 | $31.45 | $33.45 | $29.29 | $31.14 | -1.17% | 30,102,417 |
| Mar 8, 2021 | $29.65 | $32.87 | $28.20 | $31.51 | +8.69% | 31,460,734 |
| Mar 1, 2021 | $25.67 | $31.37 | $25.40 | $28.99 | +18.09% | 49,802,689 |
| Feb 22, 2021 | $23.46 | $27.80 | $22.95 | $24.55 | +6.14% | 39,240,650 |
| Feb 16, 2021 | $22.09 | $23.34 | $21.07 | $23.13 | +6.79% | 19,311,748 |
| Feb 8, 2021 | $21.33 | $22.35 | $20.96 | $21.66 | +3.39% | 26,243,808 |
| Feb 1, 2021 | $18.49 | $20.98 | $17.78 | $20.95 | +16.39% | 37,558,991 |
| Jan 25, 2021 | $19.26 | $19.66 | $17.30 | $18.00 | -7.22% | 37,872,164 |
| Jan 19, 2021 | $23.89 | $24.22 | $19.17 | $19.40 | -16.67% | 45,333,277 |
| Jan 11, 2021 | $23.86 | $25.45 | $22.96 | $23.28 | -6.84% | 18,344,098 |
| Jan 4, 2021 | $23.62 | $26.20 | $23.13 | $24.99 | +8.42% | 22,768,412 |
| Dec 28, 2020 | $22.10 | $23.43 | $21.15 | $23.05 | +4.96% | 14,708,076 |
| Dec 21, 2020 | $21.25 | $22.66 | $21.13 | $21.96 | -0.23% | 12,622,730 |
| Dec 14, 2020 | $23.25 | $23.38 | $21.30 | $22.01 | -3.63% | 28,392,255 |
| Dec 7, 2020 | $23.51 | $24.10 | $22.00 | $22.84 | -3.75% | 30,484,346 |
| Nov 30, 2020 | $20.32 | $24.17 | $19.65 | $23.73 | +15.87% | 32,233,130 |
| Nov 23, 2020 | $19.30 | $21.19 | $19.24 | $20.48 | +8.82% | 23,921,705 |
| Nov 16, 2020 | $17.21 | $19.23 | $16.76 | $18.82 | +13.58% | 28,037,777 |
| Nov 9, 2020 | $15.50 | $16.63 | $15.11 | $16.57 | +14.75% | 29,146,553 |
| Nov 2, 2020 | $13.10 | $14.54 | $12.86 | $14.44 | +11.76% | 25,769,105 |
| Oct 26, 2020 | $13.26 | $13.37 | $12.15 | $12.92 | -4.08% | 21,425,134 |
| Oct 19, 2020 | $12.67 | $14.14 | $12.61 | $13.47 | +6.74% | 29,211,213 |
| Oct 12, 2020 | $12.59 | $13.14 | $11.41 | $12.62 | +0.80% | 37,364,681 |
| Oct 5, 2020 | $11.95 | $12.97 | $11.66 | $12.52 | +5.92% | 29,660,566 |
| Sep 28, 2020 | $11.83 | $12.33 | $10.98 | $11.82 | +2.34% | 27,527,966 |
| Sep 21, 2020 | $12.96 | $13.09 | $11.30 | $11.55 | -13.29% | 27,514,296 |
| Sep 14, 2020 | $14.19 | $14.39 | $13.21 | $13.32 | -4.72% | 28,837,390 |
| Sep 8, 2020 | $14.26 | $14.56 | $13.68 | $13.98 | -2.92% | 16,409,503 |
| Aug 31, 2020 | $15.23 | $15.23 | $13.90 | $14.40 | -4.76% | 21,707,957 |
| Aug 24, 2020 | $14.85 | $15.44 | $14.67 | $15.12 | +3.56% | 15,084,772 |
| Aug 17, 2020 | $14.75 | $15.95 | $14.36 | $14.60 | -0.27% | 21,863,778 |
| Aug 10, 2020 | $14.86 | $16.07 | $14.18 | $14.64 | -0.20% | 26,947,238 |
| Aug 3, 2020 | $13.08 | $15.50 | $12.92 | $14.67 | +12.85% | 36,802,367 |
| Jul 27, 2020 | $12.81 | $13.36 | $12.47 | $13.00 | +1.96% | 29,970,951 |
| Jul 20, 2020 | $12.90 | $13.39 | $12.30 | $12.75 | -2.37% | 25,132,822 |
| Jul 13, 2020 | $11.53 | $13.86 | $11.24 | $13.06 | +14.46% | 57,574,998 |
| Jul 6, 2020 | $11.35 | $12.12 | $10.43 | $11.41 | +4.01% | 39,946,721 |
| Jun 29, 2020 | $11.04 | $11.68 | $10.70 | $10.97 | +0.37% | 28,417,619 |
| Jun 22, 2020 | $11.42 | $12.31 | $10.86 | $10.93 | -4.79% | 55,173,563 |
| Jun 15, 2020 | $10.90 | $12.14 | $10.68 | $11.48 | -0.43% | 37,830,831 |
| Jun 8, 2020 | $12.70 | $13.04 | $10.27 | $11.53 | -4.47% | 49,425,978 |
| Jun 1, 2020 | $9.21 | $13.86 | $9.15 | $12.07 | +31.05% | 50,469,271 |
| May 26, 2020 | $8.70 | $10.67 | $8.62 | $9.21 | +12.18% | 43,520,683 |
| May 18, 2020 | $7.07 | $8.44 | $7.01 | $8.21 | +23.27% | 47,589,908 |
| May 11, 2020 | $7.78 | $7.96 | $6.38 | $6.66 | -17.47% | 41,320,441 |
| May 4, 2020 | $7.52 | $8.27 | $7.34 | $8.07 | +4.94% | 43,543,418 |
| Apr 27, 2020 | $7.21 | $8.90 | $6.99 | $7.69 | +7.55% | 53,960,440 |
| Apr 20, 2020 | $7.27 | $8.08 | $7.02 | $7.15 | -5.80% | 54,041,572 |
| Apr 13, 2020 | $7.48 | $8.38 | $6.79 | $7.59 | +2.43% | 46,925,892 |
| Apr 6, 2020 | $6.37 | $8.02 | $6.25 | $7.41 | +24.12% | 46,755,495 |
| Mar 30, 2020 | $6.55 | $6.69 | $5.71 | $5.97 | -8.85% | 50,799,365 |
| Mar 23, 2020 | $5.50 | $7.99 | $5.16 | $6.55 | +19.53% | 56,791,862 |
| Mar 16, 2020 | $6.94 | $7.67 | $5.20 | $5.48 | -31.50% | 40,803,486 |
| Mar 9, 2020 | $9.62 | $10.11 | $7.16 | $8.00 | -27.34% | 49,836,386 |
| Mar 2, 2020 | $14.02 | $14.04 | $10.80 | $11.01 | -20.62% | 47,613,076 |
| Feb 24, 2020 | $15.21 | $15.52 | $12.83 | $13.87 | -13.85% | 30,378,257 |
| Feb 18, 2020 | $15.54 | $16.80 | $15.46 | $16.10 | +2.74% | 25,102,502 |
| Feb 10, 2020 | $15.31 | $16.21 | $15.15 | $15.67 | +0.77% | 19,586,802 |
| Feb 3, 2020 | $14.01 | $16.10 | $13.91 | $15.55 | +11.47% | 34,194,461 |
| Jan 27, 2020 | $15.01 | $15.33 | $13.62 | $13.95 | -10.06% | 39,784,275 |
| Jan 21, 2020 | $17.58 | $17.62 | $15.36 | $15.51 | -12.32% | 34,624,458 |
| Jan 13, 2020 | $19.39 | $20.54 | $17.51 | $17.69 | -9.05% | 47,232,065 |
| Jan 6, 2020 | $21.34 | $21.55 | $19.34 | $19.45 | -9.53% | 22,522,364 |
| Dec 30, 2019 | $21.70 | $21.86 | $21.15 | $21.50 | -0.37% | 10,662,300 |
| Dec 23, 2019 | $21.30 | $21.92 | $21.25 | $21.58 | +1.65% | 10,540,127 |
| Dec 16, 2019 | $20.99 | $21.67 | $20.50 | $21.23 | +2.61% | 21,752,907 |
| Dec 9, 2019 | $20.67 | $21.59 | $20.12 | $20.69 | +0.44% | 18,978,722 |
| Dec 2, 2019 | $20.47 | $20.96 | $19.52 | $20.60 | +1.23% | 19,565,003 |
| Nov 25, 2019 | $20.75 | $20.90 | $20.14 | $20.35 | -1.02% | 9,065,140 |
| Nov 18, 2019 | $20.62 | $21.03 | $20.00 | $20.56 | -1.58% | 15,412,833 |
| Nov 11, 2019 | $22.15 | $23.02 | $20.44 | $20.89 | -7.28% | 17,002,683 |
| Nov 4, 2019 | $22.28 | $23.47 | $21.89 | $22.53 | +3.02% | 21,057,562 |
| Oct 28, 2019 | $21.22 | $22.06 | $20.36 | $21.87 | +4.04% | 19,954,973 |
| Oct 21, 2019 | $21.57 | $21.66 | $19.92 | $21.02 | -2.41% | 23,862,925 |
| Oct 14, 2019 | $19.02 | $21.64 | $18.78 | $21.54 | +11.72% | 36,292,796 |
| Oct 7, 2019 | $19.41 | $19.78 | $18.19 | $19.28 | -0.87% | 18,813,562 |
| Sep 30, 2019 | $20.53 | $20.87 | $18.68 | $19.45 | -5.63% | 15,876,238 |
| Sep 23, 2019 | $20.66 | $21.71 | $20.38 | $20.61 | -5.02% | 15,961,960 |
| Sep 16, 2019 | $22.56 | $22.87 | $21.30 | $21.70 | -5.20% | 18,776,069 |
| Sep 9, 2019 | $19.27 | $23.33 | $19.27 | $22.89 | +19.78% | 23,088,234 |
| Sep 3, 2019 | $17.63 | $19.77 | $17.09 | $19.11 | +6.58% | 13,697,233 |
| Aug 26, 2019 | $17.73 | $18.17 | $16.46 | $17.93 | +2.57% | 13,569,291 |
| Aug 19, 2019 | $17.84 | $19.01 | $17.31 | $17.48 | -0.23% | 16,078,147 |
| Aug 12, 2019 | $19.03 | $19.52 | $16.68 | $17.52 | -8.80% | 21,321,451 |
| Aug 5, 2019 | $20.22 | $20.35 | $19.15 | $19.21 | -7.24% | 16,761,441 |
| Jul 29, 2019 | $23.06 | $23.57 | $20.31 | $20.71 | -10.46% | 16,323,822 |
| Jul 22, 2019 | $23.18 | $23.63 | $22.60 | $23.13 | +0.09% | 16,158,760 |
| Jul 15, 2019 | $22.78 | $24.63 | $22.52 | $23.11 | +2.26% | 24,851,126 |
| Jul 8, 2019 | $22.94 | $23.11 | $21.16 | $22.60 | -2.29% | 17,137,938 |
| Jul 1, 2019 | $23.67 | $23.85 | $22.22 | $23.13 | -1.20% | 12,161,964 |
| Jun 24, 2019 | $22.53 | $23.42 | $21.95 | $23.41 | +3.58% | 12,880,759 |
| Jun 17, 2019 | $21.53 | $23.25 | $21.20 | $22.60 | +4.00% | 15,955,333 |
| Jun 10, 2019 | $21.59 | $22.50 | $21.08 | $21.73 | +1.35% | 15,778,115 |
| Jun 3, 2019 | $21.05 | $22.23 | $20.82 | $21.44 | +1.18% | 20,810,590 |
| May 28, 2019 | $23.04 | $23.12 | $21.02 | $21.19 | -7.91% | 12,024,815 |
| May 20, 2019 | $24.33 | $24.88 | $22.97 | $23.01 | -6.08% | 15,378,994 |
| May 13, 2019 | $24.33 | $25.47 | $23.97 | $24.50 | -2.16% | 16,890,301 |
| May 6, 2019 | $25.95 | $26.00 | $23.88 | $25.04 | -6.15% | 17,590,696 |
| Apr 29, 2019 | $26.82 | $27.10 | $25.72 | $26.68 | -0.85% | 15,543,749 |
| Apr 22, 2019 | $26.52 | $28.92 | $26.52 | $26.91 | +0.94% | 19,740,573 |
| Apr 15, 2019 | $28.38 | $28.59 | $25.71 | $26.66 | -5.76% | 22,728,663 |
| Apr 8, 2019 | $29.55 | $29.73 | $28.25 | $28.29 | -4.26% | 13,486,226 |
| Apr 1, 2019 | $28.68 | $29.69 | $28.18 | $29.55 | +4.94% | 18,021,890 |
| Mar 25, 2019 | $28.12 | $28.80 | $27.22 | $28.16 | +0.14% | 15,583,699 |
| Mar 18, 2019 | $28.00 | $29.53 | $27.69 | $28.12 | +1.01% | 15,907,266 |
| Mar 11, 2019 | $26.76 | $29.32 | $26.73 | $27.84 | +3.80% | 16,912,299 |
| Mar 4, 2019 | $29.91 | $29.97 | $26.51 | $26.82 | -9.58% | 13,006,390 |
| Feb 25, 2019 | $30.47 | $31.45 | $29.33 | $29.66 | -1.69% | 16,362,755 |
| Feb 19, 2019 | $28.21 | $30.48 | $28.10 | $30.17 | +6.72% | 16,664,121 |
| Feb 11, 2019 | $27.55 | $29.55 | $27.26 | $28.27 | +2.24% | 17,639,786 |
| Feb 4, 2019 | $28.43 | $29.50 | $26.51 | $27.65 | -3.32% | 17,744,050 |
| Jan 28, 2019 | $28.74 | $30.27 | $27.81 | $28.60 | -1.45% | 25,112,374 |
| Jan 22, 2019 | $29.00 | $29.52 | $27.53 | $29.02 | -0.85% | 19,048,613 |
| Jan 14, 2019 | $29.06 | $30.28 | $27.51 | $29.27 | +2.52% | 35,630,943 |
| Jan 7, 2019 | $28.53 | $29.28 | $27.65 | $28.55 | +0.74% | 13,182,263 |
| Dec 31, 2018 | $26.75 | $28.61 | $25.48 | $28.34 | +6.54% | 14,066,314 |
| Dec 24, 2018 | $26.27 | $27.27 | $25.01 | $26.60 | +0.80% | 11,127,258 |
| Dec 17, 2018 | $28.50 | $29.43 | $26.19 | $26.39 | -7.76% | 18,458,394 |
| Dec 10, 2018 | $28.64 | $29.99 | $27.85 | $28.61 | -0.73% | 14,439,045 |
| Dec 3, 2018 | $32.90 | $33.47 | $28.12 | $28.82 | -9.40% | 13,582,789 |
| Nov 26, 2018 | $32.40 | $34.17 | $30.94 | $31.81 | -1.55% | 24,312,822 |
| Nov 19, 2018 | $35.81 | $36.00 | $31.63 | $32.31 | -10.13% | 10,574,398 |
| Nov 12, 2018 | $34.22 | $36.72 | $33.26 | $35.95 | +4.63% | 14,939,463 |
| Nov 5, 2018 | $36.84 | $37.94 | $33.82 | $34.36 | -6.96% | 15,501,020 |
| Oct 29, 2018 | $34.60 | $37.69 | $33.40 | $36.93 | +7.82% | 13,228,341 |
| Oct 22, 2018 | $38.72 | $39.76 | $33.08 | $34.25 | -11.27% | 18,348,880 |
| Oct 15, 2018 | $35.47 | $40.68 | $35.30 | $38.60 | +8.21% | 31,201,811 |
| Oct 8, 2018 | $41.00 | $41.01 | $35.13 | $35.67 | -15.19% | 23,331,175 |
| Oct 1, 2018 | $40.75 | $45.45 | $39.88 | $42.06 | +4.11% | 33,317,313 |
| Sep 24, 2018 | $43.01 | $43.69 | $39.58 | $40.40 | -7.74% | 23,533,749 |
| Sep 17, 2018 | $42.50 | $44.00 | $42.13 | $43.79 | +2.34% | 17,542,175 |
| Sep 10, 2018 | $42.09 | $42.91 | $40.32 | $42.79 | +4.37% | 16,902,570 |
| Sep 4, 2018 | $43.88 | $43.92 | $40.10 | $41.00 | -8.22% | 17,210,908 |
| Aug 27, 2018 | $43.41 | $45.65 | $43.41 | $44.67 | +2.83% | 13,855,445 |
| Aug 20, 2018 | $42.57 | $43.79 | $41.71 | $43.44 | +3.35% | 15,295,865 |
| Aug 13, 2018 | $44.95 | $44.95 | $40.69 | $42.03 | -6.56% | 17,348,602 |
| Aug 6, 2018 | $42.53 | $45.17 | $41.90 | $44.98 | +5.29% | 23,170,205 |
| Jul 30, 2018 | $43.38 | $43.68 | $41.46 | $42.72 | -1.16% | 13,785,753 |
| Jul 23, 2018 | $40.86 | $43.48 | $40.08 | $43.22 | +7.19% | 28,486,982 |
| Jul 16, 2018 | $47.54 | $48.75 | $40.03 | $40.32 | -14.68% | 38,561,564 |
| Jul 9, 2018 | $47.94 | $48.87 | $46.59 | $47.26 | +0.25% | 10,692,597 |
| Jul 2, 2018 | $46.46 | $47.50 | $45.49 | $47.14 | +0.55% | 7,836,524 |
| Jun 25, 2018 | $45.13 | $47.32 | $43.59 | $46.88 | +2.90% | 13,847,354 |
| Jun 18, 2018 | $45.01 | $45.87 | $43.35 | $45.56 | +0.49% | 13,298,911 |
| Jun 11, 2018 | $48.50 | $50.59 | $45.03 | $45.34 | -6.55% | 13,858,747 |
| Jun 4, 2018 | $48.13 | $50.19 | $48.13 | $48.52 | +1.85% | 12,349,450 |
| May 29, 2018 | $47.57 | $50.43 | $46.82 | $47.64 | -0.61% | 10,106,783 |
| May 21, 2018 | $51.20 | $51.20 | $47.66 | $47.93 | -5.71% | 11,477,920 |
| May 14, 2018 | $54.38 | $54.52 | $49.54 | $50.83 | -5.80% | 19,878,105 |
| May 7, 2018 | $54.80 | $55.38 | $53.09 | $53.96 | -0.79% | 16,757,723 |
| Apr 30, 2018 | $51.40 | $54.46 | $50.11 | $54.39 | +5.41% | 14,888,365 |
| Apr 23, 2018 | $54.56 | $55.08 | $49.90 | $51.60 | -14.01% | 35,115,237 |
| Apr 16, 2018 | $55.55 | $62.35 | $54.41 | $60.01 | +9.19% | 39,631,014 |
| Apr 9, 2018 | $49.78 | $55.38 | $49.32 | $54.96 | +14.38% | 29,248,652 |
| Apr 2, 2018 | $44.86 | $48.74 | $43.80 | $48.05 | +6.87% | 15,639,275 |
| Mar 26, 2018 | $45.26 | $46.53 | $43.69 | $44.96 | +0.56% | 12,011,026 |
| Mar 19, 2018 | $47.03 | $48.09 | $44.60 | $44.71 | -5.34% | 13,761,060 |
| Mar 12, 2018 | $48.01 | $49.85 | $45.71 | $47.23 | -1.32% | 14,495,188 |
| Mar 5, 2018 | $45.18 | $48.73 | $44.85 | $47.86 | +5.09% | 18,691,786 |
| Feb 26, 2018 | $47.42 | $47.58 | $44.14 | $45.54 | -2.48% | 19,852,320 |
| Feb 20, 2018 | $46.84 | $48.95 | $46.58 | $46.70 | -1.39% | 15,100,173 |
| Feb 12, 2018 | $46.05 | $50.18 | $45.77 | $47.36 | +3.14% | 22,242,683 |
| Feb 5, 2018 | $48.61 | $50.75 | $44.15 | $45.92 | -6.46% | 18,679,555 |
| Jan 29, 2018 | $53.89 | $54.63 | $49.00 | $49.09 | -9.09% | 21,985,268 |
| Jan 22, 2018 | $52.80 | $54.40 | $51.73 | $54.00 | +1.69% | 18,130,197 |
| Jan 16, 2018 | $56.09 | $57.04 | $51.72 | $53.10 | -6.45% | 37,225,379 |
| Jan 8, 2018 | $53.96 | $57.50 | $53.66 | $56.76 | +4.94% | 20,576,457 |
| Jan 2, 2018 | $54.06 | $55.43 | $52.96 | $54.09 | +0.41% | 13,955,026 |
| Dec 26, 2017 | $49.98 | $54.61 | $49.21 | $53.87 | +7.76% | 16,584,225 |
| Dec 18, 2017 | $42.81 | $50.04 | $42.76 | $49.99 | +17.32% | 21,782,410 |
| Dec 11, 2017 | $41.54 | $43.14 | $41.54 | $42.61 | +2.92% | 19,842,161 |
| Dec 4, 2017 | $41.87 | $42.60 | $40.27 | $41.40 | -0.58% | 18,127,047 |
| Nov 27, 2017 | $42.15 | $43.75 | $40.52 | $41.64 | -1.35% | 24,792,038 |
| Nov 20, 2017 | $42.29 | $42.90 | $40.22 | $42.21 | -2.74% | 15,664,324 |
| Nov 13, 2017 | $42.70 | $43.87 | $40.62 | $43.40 | +0.91% | 22,917,068 |
| Nov 6, 2017 | $47.20 | $47.68 | $42.75 | $43.01 | -8.72% | 19,377,568 |
| Oct 30, 2017 | $47.75 | $49.27 | $46.38 | $47.12 | -1.65% | 11,866,528 |
| Oct 23, 2017 | $48.04 | $50.31 | $47.01 | $47.91 | -0.04% | 21,308,345 |
| Oct 16, 2017 | $48.00 | $48.93 | $46.01 | $47.93 | +0.46% | 23,563,227 |
| Oct 9, 2017 | $47.63 | $48.63 | $46.21 | $47.71 | +0.46% | 14,845,575 |
| Oct 2, 2017 | $46.43 | $49.30 | $46.41 | $47.49 | +1.87% | 18,631,002 |
| Sep 25, 2017 | $45.33 | $47.00 | $44.48 | $46.62 | +2.73% | 19,107,532 |
| Sep 18, 2017 | $44.80 | $47.95 | $44.66 | $45.38 | +1.63% | 20,969,946 |
| Sep 11, 2017 | $43.25 | $45.20 | $43.13 | $44.65 | +4.79% | 22,215,103 |
| Sep 5, 2017 | $45.08 | $45.12 | $42.24 | $42.61 | -5.40% | 19,266,933 |
| Aug 28, 2017 | $41.43 | $45.22 | $41.05 | $45.04 | +9.29% | 19,759,207 |
| Aug 21, 2017 | $38.19 | $41.80 | $38.05 | $41.21 | +9.14% | 16,944,977 |
| Aug 14, 2017 | $38.11 | $39.33 | $37.12 | $37.76 | -0.05% | 13,663,822 |
| Aug 7, 2017 | $38.00 | $40.36 | $36.93 | $37.78 | +0.96% | 23,920,243 |
| Jul 31, 2017 | $35.97 | $37.60 | $35.67 | $37.42 | +4.99% | 12,221,945 |
| Jul 24, 2017 | $36.59 | $37.61 | $35.54 | $35.64 | -2.68% | 14,013,607 |
| Jul 17, 2017 | $36.44 | $37.31 | $35.80 | $36.62 | +0.83% | 18,300,506 |
| Jul 10, 2017 | $33.91 | $36.44 | $33.68 | $36.32 | +6.23% | 21,133,234 |
| Jul 3, 2017 | $32.94 | $35.38 | $32.92 | $34.19 | +4.72% | 17,118,186 |
| Jun 26, 2017 | $31.19 | $33.45 | $30.65 | $32.65 | +5.02% | 19,040,351 |
| Jun 19, 2017 | $30.37 | $31.43 | $29.63 | $31.09 | +3.63% | 19,283,246 |
| Jun 12, 2017 | $32.82 | $33.21 | $29.55 | $30.00 | -9.12% | 19,409,555 |
| Jun 5, 2017 | $32.65 | $34.00 | $32.40 | $33.01 | +0.46% | 14,582,448 |
| May 30, 2017 | $33.03 | $33.45 | $31.76 | $32.86 | -1.23% | 12,755,465 |
| May 22, 2017 | $32.65 | $34.09 | $32.47 | $33.27 | +3.03% | 14,488,660 |
| May 15, 2017 | $32.17 | $32.88 | $31.10 | $32.29 | +1.57% | 14,103,969 |
| May 8, 2017 | $31.37 | $32.13 | $30.45 | $31.79 | -0.09% | 18,173,012 |
| May 1, 2017 | $33.95 | $34.33 | $30.42 | $31.82 | -5.66% | 28,365,676 |
| Apr 24, 2017 | $32.24 | $37.20 | $32.15 | $33.73 | +6.40% | 46,593,110 |
| Apr 17, 2017 | $31.17 | $32.55 | $30.45 | $31.70 | +2.29% | 22,053,026 |
| Apr 10, 2017 | $33.66 | $34.46 | $30.99 | $30.99 | -8.12% | 19,453,360 |
| Apr 3, 2017 | $34.62 | $35.09 | $33.15 | $33.73 | -1.95% | 17,815,884 |
| Mar 27, 2017 | $31.74 | $35.14 | $31.29 | $34.40 | +5.65% | 22,610,617 |
| Mar 20, 2017 | $34.90 | $35.36 | $32.37 | $32.56 | -6.89% | 17,287,833 |
| Mar 13, 2017 | $35.21 | $35.99 | $33.77 | $34.97 | +1.27% | 16,827,858 |
| Mar 6, 2017 | $36.80 | $37.48 | $34.24 | $34.53 | -5.09% | 22,879,461 |
| Feb 27, 2017 | $34.52 | $38.17 | $34.19 | $36.38 | +5.51% | 26,827,719 |
| Feb 21, 2017 | $36.31 | $37.01 | $33.35 | $34.48 | -4.78% | 18,878,202 |
| Feb 13, 2017 | $38.79 | $39.78 | $35.79 | $36.21 | -5.46% | 32,155,947 |
| Feb 6, 2017 | $36.90 | $38.54 | $36.80 | $38.30 | +3.91% | 16,232,152 |
| Jan 30, 2017 | $36.48 | $38.37 | $35.77 | $36.86 | +0.52% | 18,888,409 |
| Jan 23, 2017 | $35.92 | $38.94 | $35.46 | $36.67 | +2.83% | 40,034,082 |
| Jan 17, 2017 | $32.97 | $35.74 | $32.52 | $35.66 | +8.03% | 18,176,173 |
| Jan 9, 2017 | $30.88 | $33.50 | $29.22 | $33.01 | +7.59% | 18,634,698 |
| Jan 3, 2017 | $28.60 | $31.10 | $28.17 | $30.68 | +9.26% | 10,614,028 |
| Dec 27, 2016 | $29.58 | $30.17 | $28.01 | $28.08 | -5.49% | 10,370,123 |
| Dec 19, 2016 | $28.89 | $30.43 | $28.75 | $29.71 | +1.05% | 14,855,767 |
| Dec 12, 2016 | $32.16 | $32.35 | $29.16 | $29.40 | -8.27% | 22,688,427 |
| Dec 5, 2016 | $29.03 | $32.11 | $28.89 | $32.05 | +10.37% | 23,468,734 |
| Nov 28, 2016 | $31.48 | $31.80 | $28.60 | $29.04 | -8.39% | 24,056,748 |
| Nov 21, 2016 | $30.89 | $32.19 | $29.50 | $31.70 | +4.21% | 14,390,675 |
| Nov 14, 2016 | $29.50 | $32.02 | $28.61 | $30.42 | – | 24,088,479 |
Seasonality
AA 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 | -2.1% | 3.8% | 0.2% | -0.5% | 2.7% | -3.0% | 1.4% | 2.3% | -3.0% | 1.2% | 10.4% | 9.9% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 6.9% | 9.3% | 7.0% | -3.8% | 21.9% | -32.8% | -13.2% | 10.6% | -15.9% | -6.7% | ||
| 2025 | -6.5% | -5.9% | -8.0% | -19.6% | 9.5% | 10.2% | 1.6% | 7.8% | 2.2% | 11.9% | 13.8% | 27.3% |
| 2024 | -12.5% | -8.5% | 24.6% | 4.0% | 26.3% | -10.1% | -16.9% | -2.5% | 20.2% | 4.2% | 15.8% | -18.6% |
| 2023 | 14.9% | -6.3% | -12.9% | -12.7% | -14.4% | 7.0% | 6.7% | -16.6% | -3.4% | -11.4% | 4.8% | 26.6% |
| 2022 | -4.8% | 32.9% | 19.6% | -24.7% | -8.8% | -26.2% | 11.6% | -2.6% | -32.0% | 16.2% | 28.4% | -9.3% |
| 2021 | -21.9% | 36.4% | 32.3% | 12.8% | 8.3% | -7.1% | 9.0% | 10.5% | 10.3% | -5.9% | 1.3% | 28.0% |
| 2020 | -35.1% | -0.6% | -55.6% | 32.3% | 13.0% | 22.0% | 15.7% | 12.5% | -20.5% | 11.1% | 54.0% | 15.8% |
| 2019 | 11.7% | -0.6% | -4.5% | -5.3% | -20.6% | 10.5% | -3.9% | -20.3% | 11.9% | 3.6% | -2.1% | 5.7% |
| 2018 | -3.4% | -13.6% | -0.0% | 13.9% | -6.1% | -2.5% | -7.7% | 3.2% | -9.6% | -13.4% | -9.1% | -16.4% |
| 2017 | 29.8% | -5.1% | -0.5% | -1.9% | -2.3% | -0.9% | 11.5% | 20.5% | 6.2% | 2.5% | -13.1% | 29.8% |