ABM Industries Inc (ABM) stock
ABMNYSEServices-To Dwellings & Other BuildingsFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 8, 2026Score 13/3013% below fair value
$53.48−0.45 (-0.83%)
Close on Oct 30, 2026Market cap $3.13BP/E 19.3Yield 1.98%
Price history
ABM Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.48
-0.83% on the day
52-week range
$36.96 – $54.87
-2.5% from the high
Change over 52 weeks
+24.8%
From $42.84 on Oct 30, 2025
Average volume
452,826
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $53.95 | $54.87 | $52.96 | $53.48 | -0.35% | 1,833,892 |
| Oct 19, 2026 | $50.54 | $54.13 | $50.54 | $53.67 | +4.93% | 1,711,272 |
| Oct 12, 2026 | $49.63 | $52.10 | $49.63 | $51.15 | +3.06% | 1,883,098 |
| Oct 5, 2026 | $48.83 | $50.25 | $47.96 | $49.63 | +1.35% | 2,013,791 |
| Sep 28, 2026 | $49.40 | $49.67 | $47.62 | $48.97 | -1.63% | 2,159,310 |
| Sep 21, 2026 | $49.86 | $50.51 | $48.90 | $49.78 | +0.02% | 2,048,557 |
| Sep 14, 2026 | $49.63 | $51.05 | $48.55 | $49.77 | +0.69% | 3,556,515 |
| Sep 8, 2026 | $45.81 | $51.29 | $45.77 | $49.43 | +5.06% | 3,333,637 |
| Aug 31, 2026 | $47.08 | $47.27 | $46.14 | $47.05 | -0.32% | 1,876,701 |
| Aug 24, 2026 | $47.18 | $48.06 | $46.24 | $47.20 | +0.83% | 1,812,429 |
| Aug 17, 2026 | $47.16 | $48.26 | $46.38 | $46.81 | -2.74% | 1,854,294 |
| Aug 10, 2026 | $48.30 | $49.11 | $47.75 | $48.13 | -0.84% | 1,321,053 |
| Aug 3, 2026 | $48.54 | $49.44 | $47.66 | $48.54 | +1.31% | 2,072,647 |
| Jul 27, 2026 | $47.51 | $49.80 | $46.94 | $47.91 | +0.40% | 2,431,608 |
| Jul 20, 2026 | $47.60 | $47.90 | $46.35 | $47.72 | +0.29% | 1,838,862 |
| Jul 13, 2026 | $45.00 | $48.89 | $44.96 | $47.58 | +6.68% | 2,446,568 |
| Jul 6, 2026 | $44.10 | $45.35 | $43.81 | $44.60 | +0.75% | 1,741,012 |
| Jun 29, 2026 | $45.29 | $45.49 | $43.61 | $44.27 | -2.64% | 2,040,841 |
| Jun 22, 2026 | $44.75 | $45.84 | $43.06 | $45.47 | +2.99% | 4,721,336 |
| Jun 15, 2026 | $45.71 | $45.71 | $42.97 | $44.15 | -3.88% | 3,195,903 |
| Jun 8, 2026 | $42.32 | $47.00 | $42.20 | $45.93 | +7.97% | 4,950,465 |
| Jun 1, 2026 | $38.72 | $43.39 | $38.40 | $42.54 | +8.91% | 3,960,058 |
| May 26, 2026 | $40.14 | $40.74 | $39.02 | $39.06 | -2.81% | 1,795,996 |
| May 18, 2026 | $39.44 | $40.65 | $38.47 | $40.19 | +2.06% | 2,048,020 |
| May 11, 2026 | $40.24 | $40.37 | $38.11 | $39.38 | -2.04% | 2,214,938 |
| May 4, 2026 | $40.65 | $41.25 | $39.85 | $40.20 | -1.93% | 1,762,632 |
| Apr 27, 2026 | $40.08 | $41.39 | $39.49 | $40.99 | +2.07% | 1,945,851 |
| Apr 20, 2026 | $40.20 | $40.82 | $39.93 | $40.16 | -0.47% | 2,077,099 |
| Apr 13, 2026 | $39.13 | $40.94 | $38.74 | $40.35 | +2.85% | 2,106,431 |
| Apr 6, 2026 | $38.64 | $39.77 | $37.98 | $39.23 | +1.32% | 2,091,756 |
| Mar 30, 2026 | $37.81 | $39.29 | $37.53 | $38.72 | +3.28% | 2,629,019 |
| Mar 23, 2026 | $38.20 | $38.87 | $37.23 | $37.49 | +0.27% | 3,443,092 |
| Mar 16, 2026 | $39.17 | $39.42 | $36.96 | $37.39 | -3.56% | 5,005,253 |
| Mar 9, 2026 | $42.85 | $43.78 | $38.27 | $38.77 | -11.56% | 4,751,136 |
| Mar 2, 2026 | $44.05 | $44.93 | $42.99 | $43.84 | -1.48% | 1,822,548 |
| Feb 23, 2026 | $45.30 | $45.68 | $42.98 | $44.50 | -2.31% | 2,393,914 |
| Feb 17, 2026 | $44.75 | $46.14 | $44.11 | $45.55 | +2.34% | 1,616,204 |
| Feb 9, 2026 | $47.18 | $47.71 | $42.59 | $44.51 | -6.41% | 2,179,178 |
| Feb 2, 2026 | $46.01 | $47.88 | $45.25 | $47.56 | +3.30% | 2,626,349 |
| Jan 26, 2026 | $45.66 | $46.09 | $44.59 | $46.04 | +1.48% | 3,220,278 |
| Jan 20, 2026 | $44.76 | $46.60 | $44.60 | $45.37 | +0.24% | 3,364,096 |
| Jan 12, 2026 | $44.48 | $45.35 | $43.74 | $45.26 | +1.28% | 3,680,052 |
| Jan 5, 2026 | $42.41 | $44.71 | $42.41 | $44.69 | +4.71% | 3,336,276 |
| Dec 29, 2025 | $42.67 | $43.19 | $42.05 | $42.68 | +0.02% | 2,387,596 |
| Dec 22, 2025 | $42.68 | $42.78 | $41.42 | $42.67 | +1.19% | 2,558,973 |
| Dec 15, 2025 | $47.16 | $50.12 | $41.55 | $42.17 | -9.58% | 9,139,771 |
| Dec 8, 2025 | $44.66 | $47.28 | $44.14 | $46.64 | +4.50% | 2,743,415 |
| Dec 1, 2025 | $42.69 | $44.72 | $42.51 | $44.63 | +3.79% | 2,241,852 |
| Nov 24, 2025 | $42.06 | $43.52 | $41.56 | $43.00 | +1.90% | 1,773,372 |
| Nov 17, 2025 | $41.99 | $42.74 | $40.00 | $42.20 | +0.31% | 2,392,283 |
| Nov 10, 2025 | $42.21 | $42.72 | $41.44 | $42.07 | +0.29% | 2,941,041 |
| Nov 3, 2025 | $42.71 | $43.86 | $41.68 | $41.95 | -2.44% | 2,557,016 |
| Oct 27, 2025 | $45.95 | $46.07 | $42.10 | $43.00 | -5.89% | 2,275,965 |
| Oct 20, 2025 | $45.07 | $46.06 | $45.06 | $45.69 | +1.40% | 2,387,028 |
| Oct 13, 2025 | $44.70 | $45.80 | $44.34 | $45.06 | +1.37% | 2,193,968 |
| Oct 6, 2025 | $46.30 | $46.72 | $44.38 | $44.45 | -4.55% | 2,157,114 |
| Sep 29, 2025 | $46.02 | $47.16 | $45.14 | $46.57 | +1.73% | 2,218,224 |
| Sep 22, 2025 | $45.07 | $46.17 | $44.56 | $45.78 | +1.67% | 2,486,989 |
| Sep 15, 2025 | $45.86 | $45.98 | $44.60 | $45.03 | -1.66% | 3,552,443 |
| Sep 8, 2025 | $47.28 | $47.71 | $45.40 | $45.79 | -5.12% | 4,019,738 |
| Sep 2, 2025 | $48.78 | $49.14 | $44.06 | $48.26 | -1.85% | 4,502,352 |
| Aug 25, 2025 | $49.44 | $49.69 | $48.59 | $49.17 | -0.99% | 2,126,591 |
| Aug 18, 2025 | $48.19 | $49.94 | $47.49 | $49.66 | +3.16% | 2,044,927 |
| Aug 11, 2025 | $47.61 | $49.76 | $47.39 | $48.14 | +0.84% | 2,319,315 |
| Aug 4, 2025 | $45.52 | $47.89 | $45.52 | $47.74 | +4.99% | 1,854,165 |
| Jul 28, 2025 | $47.35 | $47.66 | $45.29 | $45.47 | -4.68% | 1,989,462 |
| Jul 21, 2025 | $47.74 | $48.32 | $47.11 | $47.70 | -0.04% | 1,519,596 |
| Jul 14, 2025 | $48.63 | $49.60 | $47.35 | $47.72 | -2.05% | 2,526,086 |
| Jul 7, 2025 | $47.67 | $49.66 | $47.16 | $48.72 | +1.65% | 3,554,512 |
| Jun 30, 2025 | $46.35 | $48.68 | $46.34 | $47.93 | +3.34% | 2,822,529 |
| Jun 23, 2025 | $43.49 | $46.63 | $43.46 | $46.38 | +6.72% | 2,840,663 |
| Jun 16, 2025 | $45.25 | $45.33 | $43.41 | $43.46 | -3.27% | 1,983,959 |
| Jun 9, 2025 | $48.13 | $49.61 | $44.72 | $44.93 | -3.60% | 3,802,758 |
| Jun 2, 2025 | $52.18 | $52.94 | $43.40 | $46.61 | -11.47% | 5,017,115 |
| May 26, 2025 | $50.64 | $52.80 | $50.31 | $52.65 | +3.13% | 1,570,529 |
| May 19, 2025 | $51.95 | $52.70 | $50.31 | $51.05 | -3.02% | 1,471,641 |
| May 12, 2025 | $52.07 | $52.65 | $50.96 | $52.64 | +3.79% | 1,896,009 |
| May 5, 2025 | $49.48 | $51.30 | $49.08 | $50.72 | +2.07% | 1,282,149 |
| Apr 28, 2025 | $48.21 | $49.98 | $47.58 | $49.69 | +2.86% | 1,709,051 |
| Apr 21, 2025 | $45.69 | $49.09 | $44.93 | $48.31 | +5.07% | 2,416,119 |
| Apr 14, 2025 | $46.47 | $47.51 | $45.77 | $45.98 | -0.28% | 1,889,179 |
| Apr 7, 2025 | $43.75 | $46.19 | $40.85 | $46.11 | +1.74% | 7,489,401 |
| Mar 31, 2025 | $47.17 | $49.42 | $44.59 | $45.32 | -4.23% | 2,880,896 |
| Mar 24, 2025 | $47.56 | $48.46 | $46.70 | $47.32 | +0.81% | 1,802,458 |
| Mar 17, 2025 | $46.42 | $48.29 | $46.30 | $46.94 | +0.34% | 2,893,038 |
| Mar 10, 2025 | $54.17 | $54.47 | $44.42 | $46.78 | -14.39% | 5,621,018 |
| Mar 3, 2025 | $54.00 | $54.90 | $51.64 | $54.64 | +0.57% | 1,732,840 |
| Feb 24, 2025 | $52.75 | $54.72 | $52.46 | $54.33 | +3.21% | 1,758,472 |
| Feb 18, 2025 | $52.68 | $53.50 | $51.92 | $52.64 | -0.53% | 1,188,874 |
| Feb 10, 2025 | $53.36 | $53.94 | $52.75 | $52.92 | -0.68% | 1,053,131 |
| Feb 3, 2025 | $52.56 | $53.63 | $52.25 | $53.28 | -0.15% | 1,287,448 |
| Jan 27, 2025 | $52.63 | $53.76 | $52.48 | $53.36 | +1.39% | 1,740,476 |
| Jan 21, 2025 | $53.36 | $53.90 | $52.27 | $52.63 | -0.87% | 958,868 |
| Jan 13, 2025 | $50.01 | $54.22 | $50.01 | $53.09 | +5.30% | 1,585,481 |
| Jan 6, 2025 | $51.76 | $52.10 | $49.69 | $50.42 | -2.98% | 1,322,837 |
| Dec 30, 2024 | $50.85 | $52.07 | $50.56 | $51.97 | +1.82% | 1,744,548 |
| Dec 23, 2024 | $50.28 | $51.89 | $50.01 | $51.04 | +1.39% | 1,290,004 |
| Dec 16, 2024 | $56.04 | $56.83 | $49.21 | $50.34 | -10.35% | 3,690,790 |
| Dec 9, 2024 | $57.68 | $57.75 | $55.77 | $56.15 | -2.25% | 1,578,293 |
| Dec 2, 2024 | $57.39 | $57.93 | $56.03 | $57.44 | +0.47% | 1,336,652 |
| Nov 25, 2024 | $57.26 | $58.18 | $56.60 | $57.17 | +0.67% | 1,083,214 |
| Nov 18, 2024 | $55.17 | $57.63 | $54.42 | $56.79 | +3.24% | 1,107,949 |
| Nov 11, 2024 | $57.96 | $59.15 | $54.94 | $55.01 | -4.71% | 1,581,856 |
| Nov 4, 2024 | $52.93 | $58.21 | $52.93 | $57.73 | +8.74% | 1,821,489 |
| Oct 28, 2024 | $53.34 | $54.26 | $52.85 | $53.09 | +0.64% | 1,726,801 |
| Oct 21, 2024 | $54.99 | $55.04 | $52.71 | $52.75 | -4.11% | 2,107,167 |
| Oct 14, 2024 | $53.20 | $55.04 | $53.12 | $55.01 | +3.03% | 2,219,778 |
| Oct 7, 2024 | $51.02 | $53.47 | $50.84 | $53.39 | +4.07% | 2,538,655 |
| Sep 30, 2024 | $51.45 | $52.94 | $50.65 | $51.30 | -0.12% | 1,696,692 |
| Sep 23, 2024 | $52.60 | $52.88 | $49.75 | $51.36 | -1.38% | 3,979,990 |
| Sep 16, 2024 | $51.91 | $53.06 | $50.55 | $52.08 | +0.91% | 5,965,992 |
| Sep 9, 2024 | $51.61 | $51.81 | $48.59 | $51.61 | +0.62% | 3,311,435 |
| Sep 3, 2024 | $56.76 | $59.78 | $51.28 | $51.29 | -10.25% | 2,786,153 |
| Aug 26, 2024 | $55.88 | $57.23 | $55.32 | $57.15 | +3.10% | 1,648,885 |
| Aug 19, 2024 | $54.11 | $55.86 | $54.03 | $55.43 | +2.44% | 1,054,397 |
| Aug 12, 2024 | $52.80 | $54.55 | $52.26 | $54.11 | +2.48% | 1,495,202 |
| Aug 5, 2024 | $53.01 | $53.31 | $51.67 | $52.80 | -3.56% | 1,636,626 |
| Jul 29, 2024 | $55.04 | $56.30 | $53.70 | $54.75 | -0.60% | 2,196,272 |
| Jul 22, 2024 | $53.83 | $56.02 | $53.01 | $55.08 | +2.78% | 2,057,981 |
| Jul 15, 2024 | $51.19 | $54.37 | $51.10 | $53.59 | +4.50% | 2,527,853 |
| Jul 8, 2024 | $49.83 | $51.50 | $48.72 | $51.28 | +3.70% | 2,754,564 |
| Jul 1, 2024 | $51.01 | $51.20 | $49.17 | $49.45 | -2.21% | 1,419,448 |
| Jun 24, 2024 | $52.43 | $52.69 | $50.00 | $50.57 | -3.93% | 4,692,167 |
| Jun 17, 2024 | $49.04 | $52.64 | $48.67 | $52.64 | +7.06% | 8,049,284 |
| Jun 10, 2024 | $50.14 | $51.85 | $49.14 | $49.17 | -3.47% | 3,129,620 |
| Jun 3, 2024 | $47.40 | $51.09 | $47.04 | $50.94 | +7.76% | 3,265,064 |
| May 28, 2024 | $47.18 | $47.40 | $45.94 | $47.27 | +0.85% | 1,205,508 |
| May 20, 2024 | $47.06 | $48.83 | $46.72 | $46.87 | -0.49% | 2,103,949 |
| May 13, 2024 | $46.26 | $47.19 | $45.43 | $47.10 | +2.59% | 1,938,132 |
| May 6, 2024 | $45.06 | $46.26 | $44.02 | $45.91 | +2.55% | 2,663,098 |
| Apr 29, 2024 | $44.11 | $45.26 | $43.59 | $44.77 | +1.66% | 2,580,938 |
| Apr 22, 2024 | $44.50 | $44.87 | $43.85 | $44.04 | -0.63% | 2,030,174 |
| Apr 15, 2024 | $43.64 | $44.94 | $43.27 | $44.32 | +1.72% | 3,207,453 |
| Apr 8, 2024 | $44.26 | $44.50 | $42.63 | $43.57 | -1.31% | 2,338,089 |
| Apr 1, 2024 | $44.73 | $45.19 | $43.93 | $44.15 | -1.05% | 3,227,538 |
| Mar 25, 2024 | $43.89 | $44.98 | $43.43 | $44.62 | +2.15% | 2,619,147 |
| Mar 18, 2024 | $42.28 | $44.91 | $42.28 | $43.68 | +3.24% | 3,810,614 |
| Mar 11, 2024 | $41.91 | $42.50 | $41.51 | $42.31 | +0.93% | 4,908,317 |
| Mar 4, 2024 | $41.33 | $43.99 | $40.50 | $41.92 | +1.72% | 3,641,724 |
| Feb 26, 2024 | $40.41 | $42.23 | $40.33 | $41.21 | +1.45% | 2,599,080 |
| Feb 20, 2024 | $40.14 | $40.82 | $39.77 | $40.62 | +0.10% | 2,890,924 |
| Feb 12, 2024 | $40.24 | $41.68 | $39.64 | $40.58 | +0.92% | 2,658,187 |
| Feb 5, 2024 | $40.83 | $41.20 | $39.95 | $40.21 | -2.64% | 2,532,693 |
| Jan 29, 2024 | $42.15 | $42.15 | $40.62 | $41.30 | -1.85% | 1,773,154 |
| Jan 22, 2024 | $42.09 | $42.96 | $41.56 | $42.08 | +0.81% | 1,784,526 |
| Jan 16, 2024 | $41.71 | $42.12 | $40.98 | $41.74 | -0.78% | 1,817,441 |
| Jan 8, 2024 | $42.42 | $42.88 | $41.64 | $42.07 | -0.90% | 2,629,643 |
| Jan 2, 2024 | $44.56 | $44.95 | $42.39 | $42.45 | -5.31% | 2,222,098 |
| Dec 26, 2023 | $45.55 | $45.94 | $44.74 | $44.83 | -1.77% | 1,349,548 |
| Dec 18, 2023 | $45.91 | $47.00 | $44.88 | $45.64 | -0.59% | 3,182,244 |
| Dec 11, 2023 | $43.65 | $53.05 | $43.65 | $45.91 | +5.13% | 6,493,856 |
| Dec 4, 2023 | $41.93 | $43.97 | $41.93 | $43.67 | +3.61% | 1,745,438 |
| Nov 27, 2023 | $41.15 | $42.21 | $40.23 | $42.15 | +2.26% | 2,435,856 |
| Nov 20, 2023 | $41.14 | $41.55 | $40.59 | $41.22 | +0.37% | 863,203 |
| Nov 13, 2023 | $39.70 | $42.06 | $39.43 | $41.07 | +2.70% | 2,025,960 |
| Nov 6, 2023 | $40.74 | $40.93 | $39.27 | $39.99 | -2.13% | 2,061,296 |
| Oct 30, 2023 | $39.62 | $41.12 | $38.48 | $40.86 | +4.15% | 2,087,443 |
| Oct 23, 2023 | $40.29 | $40.63 | $38.99 | $39.23 | -2.63% | 1,364,606 |
| Oct 16, 2023 | $44.04 | $44.35 | $40.26 | $40.29 | -8.49% | 1,839,809 |
| Oct 9, 2023 | $41.11 | $44.33 | $41.10 | $44.03 | +6.58% | 2,079,815 |
| Oct 2, 2023 | $39.87 | $41.49 | $39.00 | $41.31 | +3.25% | 2,614,795 |
| Sep 25, 2023 | $39.37 | $40.46 | $38.95 | $40.01 | +1.45% | 2,671,420 |
| Sep 18, 2023 | $40.73 | $41.19 | $39.40 | $39.44 | -2.74% | 2,472,383 |
| Sep 11, 2023 | $39.65 | $41.70 | $38.89 | $40.55 | +3.23% | 3,811,400 |
| Sep 5, 2023 | $45.51 | $45.61 | $37.61 | $39.28 | -14.25% | 4,439,958 |
| Aug 28, 2023 | $45.59 | $46.13 | $45.27 | $45.81 | +0.59% | 1,346,956 |
| Aug 21, 2023 | $45.14 | $45.96 | $44.60 | $45.54 | +0.46% | 1,258,731 |
| Aug 14, 2023 | $46.00 | $46.02 | $44.57 | $45.33 | -1.73% | 1,426,364 |
| Aug 7, 2023 | $45.48 | $46.95 | $45.07 | $46.13 | +1.25% | 1,649,410 |
| Jul 31, 2023 | $45.34 | $46.54 | $44.84 | $45.56 | +0.84% | 5,793,729 |
| Jul 24, 2023 | $43.94 | $45.79 | $43.58 | $45.18 | +3.13% | 3,140,672 |
| Jul 17, 2023 | $42.46 | $44.39 | $42.30 | $43.81 | +3.18% | 2,222,654 |
| Jul 10, 2023 | $41.56 | $43.26 | $41.49 | $42.46 | +2.12% | 2,377,764 |
| Jul 3, 2023 | $42.29 | $42.93 | $40.58 | $41.58 | -2.51% | 2,011,672 |
| Jun 26, 2023 | $40.48 | $42.85 | $40.46 | $42.65 | +5.23% | 1,746,323 |
| Jun 20, 2023 | $42.32 | $42.47 | $40.40 | $40.53 | -4.30% | 2,528,582 |
| Jun 12, 2023 | $46.28 | $46.57 | $41.98 | $42.35 | -8.69% | 3,629,664 |
| Jun 5, 2023 | $45.94 | $49.26 | $45.10 | $46.38 | +0.35% | 2,851,259 |
| May 30, 2023 | $44.86 | $46.34 | $43.59 | $46.22 | +3.54% | 1,157,790 |
| May 22, 2023 | $43.60 | $44.85 | $42.35 | $44.64 | +2.39% | 1,682,334 |
| May 15, 2023 | $43.40 | $44.96 | $42.89 | $43.60 | +0.51% | 1,343,761 |
| May 8, 2023 | $42.91 | $43.65 | $41.83 | $43.38 | +1.64% | 867,894 |
| May 1, 2023 | $42.49 | $43.05 | $41.27 | $42.68 | +0.23% | 1,015,669 |
| Apr 24, 2023 | $42.33 | $42.62 | $40.77 | $42.58 | +0.66% | 1,207,119 |
| Apr 17, 2023 | $43.38 | $44.05 | $42.17 | $42.30 | -2.06% | 1,084,230 |
| Apr 10, 2023 | $43.69 | $44.34 | $42.92 | $43.19 | -1.48% | 1,412,268 |
| Apr 3, 2023 | $44.95 | $45.21 | $42.93 | $43.84 | -2.45% | 1,258,694 |
| Mar 27, 2023 | $44.05 | $45.05 | $43.61 | $44.94 | +3.48% | 1,381,277 |
| Mar 20, 2023 | $44.16 | $45.25 | $41.80 | $43.43 | -0.69% | 2,051,752 |
| Mar 13, 2023 | $44.04 | $45.45 | $43.27 | $43.73 | -2.28% | 2,880,297 |
| Mar 6, 2023 | $48.69 | $48.95 | $44.55 | $44.75 | -8.34% | 2,570,038 |
| Feb 27, 2023 | $49.31 | $49.58 | $47.85 | $48.82 | 0.00% | 1,511,569 |
| Feb 21, 2023 | $48.27 | $49.00 | $47.73 | $48.82 | +0.04% | 1,189,686 |
| Feb 13, 2023 | $47.86 | $49.07 | $47.81 | $48.80 | +1.69% | 1,169,992 |
| Feb 6, 2023 | $47.71 | $47.99 | $46.29 | $47.99 | -0.04% | 1,270,182 |
| Jan 30, 2023 | $45.41 | $48.27 | $45.38 | $48.01 | +4.71% | 1,494,390 |
| Jan 23, 2023 | $44.89 | $46.27 | $44.34 | $45.85 | +2.05% | 1,085,816 |
| Jan 17, 2023 | $46.45 | $46.64 | $44.01 | $44.93 | -3.08% | 868,546 |
| Jan 9, 2023 | $46.24 | $46.88 | $45.29 | $46.36 | +0.32% | 1,558,391 |
| Jan 3, 2023 | $44.71 | $46.61 | $44.21 | $46.21 | +4.03% | 1,124,221 |
| Dec 27, 2022 | $43.99 | $45.02 | $43.51 | $44.42 | +0.70% | 933,289 |
| Dec 19, 2022 | $44.02 | $46.11 | $43.37 | $44.11 | +0.50% | 1,592,264 |
| Dec 12, 2022 | $45.72 | $47.18 | $41.71 | $43.89 | -3.79% | 4,329,357 |
| Dec 5, 2022 | $46.11 | $46.20 | $44.78 | $45.62 | -1.45% | 1,393,851 |
| Nov 28, 2022 | $44.99 | $47.61 | $44.96 | $46.29 | +1.36% | 1,309,457 |
| Nov 21, 2022 | $45.15 | $46.30 | $45.04 | $45.67 | +0.44% | 563,730 |
| Nov 14, 2022 | $44.64 | $45.76 | $43.53 | $45.47 | +1.50% | 1,776,536 |
| Nov 7, 2022 | $43.13 | $46.26 | $42.81 | $44.80 | +4.07% | 1,002,083 |
| Oct 31, 2022 | $44.74 | $46.19 | $42.81 | $43.05 | -3.91% | 1,468,656 |
| Oct 24, 2022 | $42.09 | $45.22 | $41.63 | $44.80 | +7.13% | 1,165,377 |
| Oct 17, 2022 | $40.37 | $42.38 | $40.37 | $41.82 | +5.69% | 1,103,163 |
| Oct 10, 2022 | $40.73 | $41.55 | $38.95 | $39.57 | -2.42% | 1,368,676 |
| Oct 3, 2022 | $38.73 | $42.09 | $38.50 | $40.55 | +6.07% | 1,908,161 |
| Sep 26, 2022 | $38.16 | $39.72 | $37.68 | $38.23 | -0.08% | 1,839,163 |
| Sep 19, 2022 | $39.65 | $41.06 | $37.90 | $38.26 | -4.66% | 1,755,249 |
| Sep 12, 2022 | $45.54 | $45.84 | $40.00 | $40.13 | -12.76% | 3,211,459 |
| Sep 6, 2022 | $45.31 | $48.00 | $44.29 | $46.00 | +2.29% | 1,158,480 |
| Aug 29, 2022 | $46.57 | $46.88 | $44.63 | $44.97 | -4.42% | 1,001,977 |
| Aug 22, 2022 | $48.14 | $48.70 | $46.66 | $47.05 | -3.53% | 990,378 |
| Aug 15, 2022 | $46.61 | $50.20 | $46.36 | $48.77 | +3.39% | 1,264,769 |
| Aug 8, 2022 | $44.65 | $47.17 | $44.43 | $47.17 | +6.07% | 1,093,117 |
| Aug 1, 2022 | $44.61 | $45.59 | $44.07 | $44.47 | -0.83% | 1,216,979 |
| Jul 25, 2022 | $43.25 | $45.13 | $42.87 | $44.84 | +4.40% | 1,639,038 |
| Jul 18, 2022 | $42.77 | $44.15 | $41.88 | $42.95 | +0.92% | 1,682,624 |
| Jul 11, 2022 | $43.06 | $43.92 | $41.45 | $42.56 | -1.32% | 1,136,191 |
| Jul 5, 2022 | $42.32 | $43.85 | $41.52 | $43.13 | -0.16% | 1,142,084 |
| Jun 27, 2022 | $44.38 | $44.73 | $41.87 | $43.20 | -2.24% | 2,129,746 |
| Jun 21, 2022 | $41.55 | $44.20 | $39.77 | $44.19 | +13.28% | 3,009,304 |
| Jun 13, 2022 | $40.71 | $41.55 | $38.08 | $39.01 | -7.07% | 3,385,911 |
| Jun 6, 2022 | $49.94 | $50.47 | $41.42 | $41.98 | -15.40% | 3,489,419 |
| May 31, 2022 | $48.01 | $49.66 | $47.40 | $49.62 | +1.74% | 1,241,993 |
| May 23, 2022 | $46.23 | $49.02 | $45.12 | $48.77 | +7.30% | 1,503,526 |
| May 16, 2022 | $44.20 | $47.08 | $43.75 | $45.45 | +2.62% | 3,176,329 |
| May 9, 2022 | $45.64 | $46.38 | $42.91 | $44.29 | -4.11% | 2,447,653 |
| May 2, 2022 | $48.13 | $48.74 | $45.52 | $46.19 | -4.31% | 2,608,905 |
| Apr 25, 2022 | $53.30 | $53.34 | $47.29 | $48.27 | -9.84% | 5,573,751 |
| Apr 18, 2022 | $49.16 | $54.00 | $48.83 | $53.54 | +8.60% | 3,038,972 |
| Apr 11, 2022 | $48.40 | $49.75 | $47.09 | $49.30 | +1.86% | 1,869,475 |
| Apr 4, 2022 | $46.15 | $48.85 | $45.25 | $48.40 | +4.36% | 2,337,919 |
| Mar 28, 2022 | $44.86 | $46.46 | $44.22 | $46.38 | +3.09% | 2,518,404 |
| Mar 21, 2022 | $44.54 | $46.15 | $44.40 | $44.99 | +0.94% | 1,665,896 |
| Mar 14, 2022 | $46.26 | $46.43 | $43.63 | $44.57 | -3.11% | 2,882,971 |
| Mar 7, 2022 | $46.80 | $47.86 | $44.01 | $46.00 | -1.27% | 2,355,031 |
| Feb 28, 2022 | $44.02 | $46.60 | $43.63 | $46.59 | +4.58% | 1,982,225 |
| Feb 22, 2022 | $43.35 | $44.62 | $41.98 | $44.55 | +2.56% | 1,270,050 |
| Feb 14, 2022 | $41.56 | $43.96 | $41.46 | $43.44 | +5.28% | 2,082,280 |
| Feb 7, 2022 | $40.38 | $42.44 | $40.13 | $41.26 | +2.08% | 1,589,287 |
| Jan 31, 2022 | $40.37 | $42.17 | $40.23 | $40.42 | -0.71% | 3,233,598 |
| Jan 24, 2022 | $40.73 | $43.05 | $39.52 | $40.71 | -1.36% | 2,836,126 |
| Jan 18, 2022 | $44.96 | $45.17 | $41.27 | $41.27 | -8.63% | 1,751,175 |
| Jan 10, 2022 | $42.88 | $45.44 | $42.37 | $45.17 | +5.34% | 2,893,322 |
| Jan 3, 2022 | $40.89 | $43.75 | $40.42 | $42.88 | +4.97% | 2,640,483 |
| Dec 27, 2021 | $41.41 | $41.79 | $40.46 | $40.85 | -1.64% | 1,392,788 |
| Dec 20, 2021 | $39.80 | $42.16 | $38.44 | $41.53 | +3.15% | 1,911,375 |
| Dec 13, 2021 | $45.73 | $46.86 | $39.29 | $40.26 | -11.67% | 4,530,428 |
| Dec 6, 2021 | $45.46 | $46.85 | $44.97 | $45.58 | +1.90% | 1,837,953 |
| Nov 29, 2021 | $47.13 | $47.13 | $43.83 | $44.73 | -3.87% | 1,987,334 |
| Nov 22, 2021 | $47.66 | $49.15 | $45.95 | $46.53 | -1.79% | 947,616 |
| Nov 15, 2021 | $48.78 | $49.14 | $46.45 | $47.38 | -2.41% | 1,657,757 |
| Nov 8, 2021 | $48.41 | $48.78 | $47.52 | $48.55 | +1.15% | 1,183,977 |
| Nov 1, 2021 | $44.15 | $48.61 | $44.15 | $48.00 | +9.07% | 1,594,269 |
| Oct 25, 2021 | $44.60 | $45.92 | $42.94 | $44.01 | -1.15% | 1,643,011 |
| Oct 18, 2021 | $44.94 | $45.54 | $44.45 | $44.52 | -1.37% | 1,207,078 |
| Oct 11, 2021 | $46.25 | $46.92 | $44.47 | $45.14 | -2.53% | 1,108,597 |
| Oct 4, 2021 | $47.11 | $47.56 | $45.20 | $46.31 | -1.36% | 1,271,511 |
| Sep 27, 2021 | $45.03 | $47.09 | $44.56 | $46.95 | +4.78% | 1,402,471 |
| Sep 20, 2021 | $44.32 | $45.50 | $43.60 | $44.81 | -0.60% | 1,292,065 |
| Sep 13, 2021 | $46.43 | $46.92 | $44.71 | $45.08 | -2.42% | 2,906,480 |
| Sep 7, 2021 | $48.80 | $48.83 | $45.29 | $46.20 | -5.44% | 2,265,433 |
| Aug 30, 2021 | $49.86 | $49.97 | $48.11 | $48.86 | -1.77% | 2,069,485 |
| Aug 23, 2021 | $48.53 | $50.71 | $48.18 | $49.74 | +2.85% | 1,814,718 |
| Aug 16, 2021 | $47.44 | $48.71 | $46.45 | $48.36 | +1.75% | 2,326,508 |
| Aug 9, 2021 | $46.81 | $47.99 | $46.30 | $47.53 | +1.13% | 1,124,657 |
| Aug 2, 2021 | $46.67 | $47.55 | $45.03 | $47.00 | +1.10% | 2,362,129 |
| Jul 26, 2021 | $46.35 | $47.60 | $45.41 | $46.49 | +1.26% | 3,214,946 |
| Jul 19, 2021 | $45.57 | $46.80 | $44.17 | $45.91 | -1.10% | 2,593,675 |
| Jul 12, 2021 | $42.66 | $47.07 | $42.62 | $46.42 | +7.70% | 3,718,674 |
| Jul 6, 2021 | $44.25 | $44.32 | $41.96 | $43.10 | -2.55% | 2,015,088 |
| Jun 28, 2021 | $44.97 | $45.35 | $43.69 | $44.23 | -1.75% | 2,478,581 |
| Jun 21, 2021 | $45.15 | $45.98 | $44.52 | $45.02 | +0.54% | 2,460,514 |
| Jun 14, 2021 | $48.47 | $48.47 | $44.61 | $44.78 | -7.61% | 2,161,565 |
| Jun 7, 2021 | $49.68 | $49.79 | $47.58 | $48.47 | -2.40% | 2,189,679 |
| Jun 1, 2021 | $50.29 | $51.00 | $48.29 | $49.66 | -0.46% | 1,155,257 |
| May 24, 2021 | $49.99 | $50.54 | $49.16 | $49.89 | +0.81% | 1,678,564 |
| May 17, 2021 | $53.06 | $53.47 | $49.42 | $49.49 | -7.41% | 1,770,513 |
| May 10, 2021 | $52.77 | $53.52 | $50.52 | $53.45 | +1.21% | 1,564,560 |
| May 3, 2021 | $52.11 | $53.93 | $51.70 | $52.81 | +2.72% | 2,103,485 |
| Apr 26, 2021 | $53.80 | $54.46 | $51.27 | $51.41 | -3.94% | 3,387,778 |
| Apr 19, 2021 | $53.36 | $53.87 | $50.84 | $53.52 | +0.15% | 2,014,919 |
| Apr 12, 2021 | $53.53 | $54.03 | $51.96 | $53.44 | +0.26% | 1,824,032 |
| Apr 5, 2021 | $51.31 | $53.33 | $50.54 | $53.30 | +4.78% | 2,039,577 |
| Mar 29, 2021 | $52.17 | $53.28 | $49.82 | $50.87 | -3.09% | 1,887,329 |
| Mar 22, 2021 | $50.54 | $52.52 | $48.77 | $52.49 | +4.17% | 2,393,352 |
| Mar 15, 2021 | $52.32 | $52.52 | $48.65 | $50.39 | -2.98% | 2,486,882 |
| Mar 8, 2021 | $46.68 | $55.48 | $46.67 | $51.94 | +12.38% | 2,969,592 |
| Mar 1, 2021 | $44.06 | $46.50 | $43.13 | $46.22 | +7.04% | 1,460,852 |
| Feb 22, 2021 | $42.48 | $45.24 | $42.19 | $43.18 | +1.41% | 1,202,199 |
| Feb 16, 2021 | $41.41 | $43.05 | $40.82 | $42.58 | +3.25% | 969,733 |
| Feb 8, 2021 | $39.63 | $42.46 | $39.45 | $41.24 | +4.59% | 1,372,561 |
| Feb 1, 2021 | $37.05 | $39.75 | $36.31 | $39.43 | +7.32% | 1,360,137 |
| Jan 25, 2021 | $39.36 | $40.40 | $36.53 | $36.74 | -7.43% | 2,440,131 |
| Jan 19, 2021 | $41.53 | $41.54 | $38.31 | $39.69 | -3.64% | 1,446,702 |
| Jan 11, 2021 | $40.17 | $42.95 | $40.17 | $41.19 | +1.08% | 1,429,526 |
| Jan 4, 2021 | $37.98 | $41.67 | $36.70 | $40.75 | +7.69% | 1,766,697 |
| Dec 28, 2020 | $38.07 | $38.83 | $37.45 | $37.84 | +0.34% | 889,719 |
| Dec 21, 2020 | $39.10 | $39.34 | $37.38 | $37.71 | -5.56% | 1,411,379 |
| Dec 14, 2020 | $40.54 | $41.55 | $38.00 | $39.93 | -0.72% | 2,845,508 |
| Dec 7, 2020 | $39.59 | $41.79 | $39.00 | $40.22 | +1.51% | 1,579,423 |
| Nov 30, 2020 | $39.63 | $39.65 | $38.18 | $39.62 | -0.85% | 1,330,669 |
| Nov 23, 2020 | $38.73 | $41.17 | $38.36 | $39.96 | +4.47% | 1,179,082 |
| Nov 16, 2020 | $39.46 | $40.12 | $37.53 | $38.25 | -0.62% | 1,591,681 |
| Nov 9, 2020 | $38.39 | $41.32 | $37.34 | $38.49 | +4.54% | 1,923,190 |
| Nov 2, 2020 | $35.21 | $37.45 | $35.00 | $36.82 | +6.05% | 1,329,608 |
| Oct 26, 2020 | $35.26 | $36.71 | $34.28 | $34.72 | -2.66% | 2,064,425 |
| Oct 19, 2020 | $34.75 | $35.75 | $33.51 | $35.67 | +2.71% | 1,401,388 |
| Oct 12, 2020 | $36.91 | $37.76 | $34.51 | $34.73 | -6.16% | 1,460,129 |
| Oct 5, 2020 | $36.90 | $37.90 | $36.58 | $37.01 | +0.84% | 2,315,765 |
| Sep 28, 2020 | $37.28 | $37.86 | $36.08 | $36.70 | -0.41% | 1,906,578 |
| Sep 21, 2020 | $37.64 | $37.76 | $35.96 | $36.85 | -4.46% | 2,142,761 |
| Sep 14, 2020 | $36.45 | $39.35 | $36.10 | $38.57 | +6.72% | 2,505,440 |
| Sep 8, 2020 | $37.91 | $39.50 | $36.10 | $36.14 | -5.71% | 1,954,151 |
| Aug 31, 2020 | $38.28 | $39.62 | $37.60 | $38.33 | 0.00% | 1,175,421 |
| Aug 24, 2020 | $37.58 | $38.42 | $36.90 | $38.33 | +2.98% | 1,263,747 |
| Aug 17, 2020 | $38.02 | $38.02 | $36.01 | $37.22 | -1.64% | 1,765,590 |
| Aug 10, 2020 | $38.82 | $40.21 | $37.72 | $37.84 | -2.40% | 1,663,796 |
| Aug 3, 2020 | $36.32 | $38.80 | $35.53 | $38.77 | +7.99% | 1,551,458 |
| Jul 27, 2020 | $34.25 | $35.95 | $34.10 | $35.90 | +4.54% | 2,916,755 |
| Jul 20, 2020 | $35.60 | $36.35 | $34.31 | $34.34 | -4.85% | 1,806,432 |
| Jul 13, 2020 | $33.23 | $36.30 | $32.72 | $36.09 | +9.26% | 2,164,953 |
| Jul 6, 2020 | $36.06 | $36.06 | $31.36 | $33.03 | -6.67% | 2,097,147 |
| Jun 29, 2020 | $35.50 | $36.95 | $35.26 | $35.39 | +1.20% | 1,734,397 |
| Jun 22, 2020 | $37.88 | $39.57 | $34.88 | $34.97 | -8.67% | 3,243,968 |
| Jun 15, 2020 | $30.68 | $40.78 | $30.41 | $38.29 | +21.09% | 5,650,930 |
| Jun 8, 2020 | $36.72 | $37.22 | $30.83 | $31.62 | -13.46% | 1,929,308 |
| Jun 1, 2020 | $31.00 | $36.74 | $30.97 | $36.54 | +18.91% | 2,968,423 |
| May 26, 2020 | $33.73 | $34.57 | $30.47 | $30.73 | -5.68% | 1,747,331 |
| May 18, 2020 | $32.71 | $33.45 | $31.65 | $32.58 | +3.20% | 1,410,044 |
| May 11, 2020 | $33.03 | $33.83 | $28.21 | $31.57 | -5.76% | 2,310,654 |
| May 4, 2020 | $32.72 | $33.57 | $30.98 | $33.50 | +0.78% | 1,920,535 |
| Apr 27, 2020 | $31.91 | $36.50 | $31.77 | $33.24 | +5.19% | 3,095,392 |
| Apr 20, 2020 | $32.24 | $32.85 | $29.63 | $31.60 | -3.89% | 2,129,532 |
| Apr 13, 2020 | $28.37 | $33.35 | $27.83 | $32.88 | +13.65% | 3,680,739 |
| Apr 6, 2020 | $23.83 | $29.85 | $23.65 | $28.93 | +27.00% | 2,621,468 |
| Mar 30, 2020 | $22.21 | $25.17 | $21.60 | $22.78 | +3.59% | 2,839,202 |
| Mar 23, 2020 | $21.25 | $23.62 | $19.79 | $21.99 | +4.47% | 5,397,016 |
| Mar 16, 2020 | $24.04 | $29.21 | $20.84 | $21.05 | -22.84% | 3,833,667 |
| Mar 9, 2020 | $31.40 | $32.68 | $24.16 | $27.28 | -19.53% | 2,295,704 |
| Mar 2, 2020 | $33.00 | $36.42 | $32.60 | $33.90 | +2.98% | 2,931,873 |
| Feb 24, 2020 | $37.08 | $37.50 | $32.38 | $32.92 | -14.32% | 1,945,498 |
| Feb 18, 2020 | $38.81 | $39.21 | $38.24 | $38.42 | -1.16% | 1,492,012 |
| Feb 10, 2020 | $38.31 | $39.35 | $38.03 | $38.87 | +1.17% | 993,094 |
| Feb 3, 2020 | $38.34 | $40.74 | $38.18 | $38.42 | +0.73% | 1,279,982 |
| Jan 27, 2020 | $38.36 | $39.65 | $37.96 | $38.14 | -2.31% | 2,202,290 |
| Jan 21, 2020 | $39.64 | $40.06 | $38.66 | $39.04 | -1.88% | 1,112,059 |
| Jan 13, 2020 | $38.63 | $40.55 | $38.63 | $39.79 | +2.92% | 1,477,812 |
| Jan 6, 2020 | $37.83 | $38.92 | $37.67 | $38.66 | +0.89% | 1,295,204 |
| Dec 30, 2019 | $38.50 | $38.58 | $37.54 | $38.32 | -0.47% | 1,169,662 |
| Dec 23, 2019 | $38.64 | $38.79 | $37.40 | $38.50 | -0.52% | 1,285,824 |
| Dec 16, 2019 | $37.52 | $39.74 | $35.04 | $38.70 | +4.34% | 4,165,597 |
| Dec 9, 2019 | $38.04 | $38.52 | $36.87 | $37.09 | -2.75% | 1,331,356 |
| Dec 2, 2019 | $38.12 | $38.63 | $37.04 | $38.14 | +0.39% | 1,178,390 |
| Nov 25, 2019 | $37.93 | $39.13 | $37.64 | $37.99 | +0.93% | 780,727 |
| Nov 18, 2019 | $37.82 | $39.18 | $37.43 | $37.64 | -0.66% | 1,006,540 |
| Nov 11, 2019 | $37.57 | $38.71 | $37.25 | $37.89 | +0.21% | 915,807 |
| Nov 4, 2019 | $36.82 | $37.93 | $36.30 | $37.81 | +3.70% | 1,236,824 |
| Oct 28, 2019 | $37.46 | $38.16 | $35.77 | $36.46 | -2.51% | 2,238,519 |
| Oct 21, 2019 | $37.92 | $38.16 | $36.38 | $37.40 | -0.29% | 1,329,604 |
| Oct 14, 2019 | $35.87 | $37.62 | $35.87 | $37.51 | +3.85% | 1,385,450 |
| Oct 7, 2019 | $34.63 | $36.97 | $33.93 | $36.12 | +3.82% | 1,548,087 |
| Sep 30, 2019 | $36.41 | $36.85 | $33.46 | $34.79 | -4.32% | 1,561,530 |
| Sep 23, 2019 | $35.71 | $37.00 | $35.71 | $36.36 | +1.11% | 1,689,672 |
| Sep 16, 2019 | $36.10 | $36.97 | $35.77 | $35.96 | -0.94% | 1,602,442 |
| Sep 9, 2019 | $35.32 | $37.50 | $33.78 | $36.30 | +2.72% | 2,001,014 |
| Sep 3, 2019 | $37.01 | $38.91 | $35.27 | $35.34 | -5.15% | 2,092,043 |
| Aug 26, 2019 | $37.34 | $37.62 | $35.98 | $37.26 | +1.14% | 2,028,423 |
| Aug 19, 2019 | $38.97 | $39.22 | $36.72 | $36.84 | -4.39% | 1,303,782 |
| Aug 12, 2019 | $40.35 | $41.01 | $37.56 | $38.53 | -5.08% | 1,207,093 |
| Aug 5, 2019 | $39.74 | $41.15 | $38.95 | $40.59 | -0.25% | 1,356,211 |
| Jul 29, 2019 | $42.00 | $42.67 | $40.42 | $40.69 | -3.14% | 2,846,725 |
| Jul 22, 2019 | $41.47 | $42.18 | $40.78 | $42.01 | +1.57% | 1,416,727 |
| Jul 15, 2019 | $41.32 | $42.21 | $40.99 | $41.36 | +0.41% | 1,673,626 |
| Jul 8, 2019 | $40.57 | $41.39 | $40.12 | $41.19 | +1.13% | 1,051,911 |
| Jul 1, 2019 | $40.47 | $40.78 | $39.60 | $40.73 | +1.82% | 1,077,301 |
| Jun 24, 2019 | $39.47 | $40.48 | $38.61 | $40.00 | +1.47% | 1,991,032 |
| Jun 17, 2019 | $39.99 | $40.63 | $39.42 | $39.42 | -0.86% | 1,571,819 |
| Jun 10, 2019 | $39.46 | $40.40 | $38.98 | $39.76 | +1.02% | 2,378,285 |
| Jun 3, 2019 | $36.29 | $41.34 | $36.05 | $39.36 | +8.58% | 2,879,936 |
| May 28, 2019 | $37.10 | $37.22 | $35.84 | $36.25 | -2.29% | 1,034,910 |
| May 20, 2019 | $37.56 | $38.07 | $36.62 | $37.10 | -2.01% | 1,095,467 |
| May 13, 2019 | $37.60 | $38.60 | $37.04 | $37.86 | -1.20% | 933,468 |
| May 6, 2019 | $37.65 | $38.58 | $37.32 | $38.32 | -0.10% | 1,098,116 |
| Apr 29, 2019 | $37.32 | $38.39 | $36.48 | $38.36 | +2.90% | 2,204,673 |
| Apr 22, 2019 | $37.28 | $38.17 | $36.77 | $37.28 | -0.24% | 1,207,005 |
| Apr 15, 2019 | $37.50 | $37.80 | $36.76 | $37.37 | -0.13% | 1,226,253 |
| Apr 8, 2019 | $36.88 | $37.44 | $36.49 | $37.42 | +0.81% | 1,696,673 |
| Apr 1, 2019 | $36.47 | $37.47 | $36.14 | $37.12 | +2.12% | 1,892,958 |
| Mar 25, 2019 | $33.92 | $36.63 | $33.66 | $36.35 | +7.29% | 2,017,824 |
| Mar 18, 2019 | $34.48 | $35.22 | $33.60 | $33.88 | -1.57% | 2,744,758 |
| Mar 11, 2019 | $32.71 | $34.66 | $31.90 | $34.42 | +5.29% | 2,804,976 |
| Mar 4, 2019 | $36.14 | $36.65 | $31.81 | $32.69 | -9.22% | 4,951,866 |
| Feb 25, 2019 | $37.05 | $37.34 | $35.30 | $36.01 | -2.62% | 2,256,403 |
| Feb 19, 2019 | $36.05 | $37.15 | $36.05 | $36.98 | +2.15% | 1,409,368 |
| Feb 11, 2019 | $34.78 | $36.45 | $34.67 | $36.20 | +4.59% | 1,694,762 |
| Feb 4, 2019 | $33.96 | $35.26 | $33.90 | $34.61 | +1.47% | 1,692,126 |
| Jan 28, 2019 | $33.67 | $34.53 | $32.74 | $34.11 | +0.29% | 4,675,569 |
| Jan 22, 2019 | $35.80 | $36.26 | $33.62 | $34.01 | -5.48% | 2,629,147 |
| Jan 14, 2019 | $34.00 | $36.24 | $33.60 | $35.98 | +4.96% | 2,462,299 |
| Jan 7, 2019 | $32.12 | $35.89 | $31.58 | $34.28 | +7.09% | 5,001,213 |
| Dec 31, 2018 | $31.34 | $32.14 | $30.66 | $32.01 | +2.96% | 3,981,112 |
| Dec 24, 2018 | $29.90 | $31.64 | $28.67 | $31.09 | +2.98% | 2,782,188 |
| Dec 17, 2018 | $25.96 | $32.43 | $25.64 | $30.19 | +16.56% | 7,703,334 |
| Dec 10, 2018 | $28.23 | $28.39 | $25.66 | $25.90 | -8.16% | 2,560,760 |
| Dec 3, 2018 | $32.06 | $32.17 | $28.09 | $28.20 | -10.98% | 1,972,671 |
| Nov 26, 2018 | $30.51 | $31.91 | $29.59 | $31.68 | +4.80% | 3,279,726 |
| Nov 19, 2018 | $31.33 | $31.58 | $29.89 | $30.23 | -3.94% | 1,042,802 |
| Nov 12, 2018 | $31.90 | $31.91 | $29.72 | $31.47 | -1.38% | 2,298,654 |
| Nov 5, 2018 | $32.09 | $32.94 | $31.40 | $31.91 | -0.31% | 1,787,319 |
| Oct 29, 2018 | $30.87 | $32.16 | $29.91 | $32.01 | +4.88% | 3,638,472 |
| Oct 22, 2018 | $31.91 | $32.05 | $29.48 | $30.52 | -4.03% | 2,453,199 |
| Oct 15, 2018 | $30.39 | $32.76 | $30.34 | $31.80 | +4.19% | 2,210,403 |
| Oct 8, 2018 | $31.83 | $33.01 | $30.20 | $30.52 | -4.18% | 3,596,067 |
| Oct 1, 2018 | $32.44 | $32.87 | $31.28 | $31.85 | -1.24% | 3,360,389 |
| Sep 24, 2018 | $33.80 | $33.80 | $32.07 | $32.25 | -4.47% | 1,938,157 |
| Sep 17, 2018 | $34.59 | $35.16 | $33.58 | $33.76 | -2.68% | 3,122,900 |
| Sep 10, 2018 | $33.80 | $34.95 | $33.11 | $34.69 | +2.79% | 3,240,603 |
| Sep 4, 2018 | $31.58 | $35.06 | $31.16 | $33.75 | +6.40% | 4,475,638 |
| Aug 27, 2018 | $30.61 | $31.96 | $30.54 | $31.72 | +4.00% | 1,988,726 |
| Aug 20, 2018 | $31.90 | $33.44 | $29.90 | $30.50 | -4.24% | 3,661,677 |
| Aug 13, 2018 | $30.87 | $31.86 | $30.58 | $31.85 | +3.14% | 2,117,694 |
| Aug 6, 2018 | $31.11 | $31.77 | $30.70 | $30.88 | -0.77% | 2,400,225 |
| Jul 30, 2018 | $30.83 | $31.75 | $30.71 | $31.12 | +0.97% | 4,155,087 |
| Jul 23, 2018 | $29.94 | $31.13 | $29.65 | $30.82 | +2.94% | 2,561,785 |
| Jul 16, 2018 | $31.39 | $31.40 | $29.09 | $29.94 | -4.59% | 3,424,634 |
| Jul 9, 2018 | $30.22 | $31.68 | $30.13 | $31.38 | +4.36% | 3,058,732 |
| Jul 2, 2018 | $28.99 | $30.31 | $28.68 | $30.07 | +3.05% | 2,963,770 |
| Jun 25, 2018 | $30.32 | $30.35 | $29.16 | $29.18 | -4.27% | 2,423,247 |
| Jun 18, 2018 | $30.93 | $31.16 | $30.19 | $30.48 | -2.46% | 5,029,710 |
| Jun 11, 2018 | $30.25 | $31.44 | $30.25 | $31.25 | +3.14% | 7,006,781 |
| Jun 4, 2018 | $28.61 | $32.90 | $28.17 | $30.30 | +6.35% | 8,179,437 |
| May 29, 2018 | $29.05 | $29.61 | $28.26 | $28.49 | -2.53% | 4,533,254 |
| May 21, 2018 | $29.87 | $30.23 | $29.03 | $29.23 | -1.68% | 3,869,196 |
| May 14, 2018 | $30.50 | $30.60 | $29.72 | $29.73 | -2.24% | 2,910,665 |
| May 7, 2018 | $30.37 | $30.68 | $30.00 | $30.41 | +0.30% | 3,671,939 |
| Apr 30, 2018 | $31.42 | $31.56 | $29.87 | $30.32 | -3.16% | 5,060,789 |
| Apr 23, 2018 | $31.78 | $32.62 | $31.26 | $31.31 | -1.39% | 3,435,990 |
| Apr 16, 2018 | $32.42 | $32.77 | $31.72 | $31.75 | -1.55% | 2,384,156 |
| Apr 9, 2018 | $32.77 | $32.94 | $32.08 | $32.25 | -1.16% | 2,172,787 |
| Apr 2, 2018 | $33.40 | $33.80 | $32.34 | $32.63 | -2.54% | 3,184,899 |
| Mar 26, 2018 | $32.94 | $33.86 | $32.60 | $33.48 | +3.14% | 5,118,601 |
| Mar 19, 2018 | $34.94 | $35.04 | $32.46 | $32.46 | -7.20% | 3,093,461 |
| Mar 12, 2018 | $37.67 | $38.37 | $34.09 | $34.98 | -7.09% | 5,800,607 |
| Mar 5, 2018 | $33.29 | $37.79 | $33.29 | $37.65 | +11.23% | 3,493,752 |
| Feb 26, 2018 | $36.77 | $37.13 | $33.33 | $33.85 | -7.89% | 3,249,379 |
| Feb 20, 2018 | $36.41 | $37.10 | $35.99 | $36.75 | +0.35% | 2,555,677 |
| Feb 12, 2018 | $34.98 | $37.06 | $34.59 | $36.62 | +4.99% | 2,217,438 |
| Feb 5, 2018 | $36.82 | $36.97 | $33.70 | $34.88 | -5.98% | 2,360,921 |
| Jan 29, 2018 | $38.59 | $39.02 | $36.90 | $37.10 | -4.26% | 3,454,979 |
| Jan 22, 2018 | $39.80 | $40.00 | $38.61 | $38.75 | -2.56% | 2,320,021 |
| Jan 16, 2018 | $38.97 | $39.82 | $38.22 | $39.77 | +2.32% | 1,871,419 |
| Jan 8, 2018 | $39.02 | $39.72 | $38.29 | $38.87 | -0.38% | 2,222,731 |
| Jan 2, 2018 | $37.86 | $39.08 | $37.41 | $39.02 | +3.45% | 2,090,102 |
| Dec 26, 2017 | $38.11 | $38.50 | $37.68 | $37.72 | -1.33% | 2,099,625 |
| Dec 18, 2017 | $37.52 | $38.83 | $37.42 | $38.23 | +2.33% | 3,535,295 |
| Dec 11, 2017 | $43.47 | $44.70 | $36.61 | $37.36 | -13.78% | 6,338,708 |
| Dec 4, 2017 | $43.14 | $44.65 | $42.94 | $43.33 | +1.57% | 1,332,272 |
| Nov 27, 2017 | $41.10 | $42.96 | $41.06 | $42.66 | +3.82% | 1,456,041 |
| Nov 20, 2017 | $39.90 | $41.10 | $39.55 | $41.09 | +2.96% | 900,252 |
| Nov 13, 2017 | $40.12 | $40.45 | $39.67 | $39.91 | -0.87% | 1,340,529 |
| Nov 6, 2017 | $41.04 | $41.18 | $39.36 | $40.26 | -1.95% | 892,241 |
| Oct 30, 2017 | $42.12 | $42.27 | $40.86 | $41.06 | -2.91% | 1,286,982 |
| Oct 23, 2017 | $42.63 | $42.88 | $41.86 | $42.29 | -0.80% | 1,204,268 |
| Oct 16, 2017 | $42.89 | $43.23 | $42.24 | $42.63 | -1.62% | 826,942 |
| Oct 9, 2017 | $42.57 | $43.59 | $42.38 | $43.33 | +1.67% | 1,451,745 |
| Oct 2, 2017 | $41.72 | $43.27 | $41.62 | $42.62 | +2.18% | 1,674,812 |
| Sep 25, 2017 | $39.31 | $41.74 | $39.31 | $41.71 | +6.11% | 1,278,566 |
| Sep 18, 2017 | $39.62 | $39.64 | $38.81 | $39.31 | -0.63% | 1,856,329 |
| Sep 11, 2017 | $41.75 | $41.75 | $39.22 | $39.56 | -1.62% | 2,238,200 |
| Sep 5, 2017 | $44.56 | $44.75 | $37.12 | $40.21 | -9.90% | 2,011,454 |
| Aug 28, 2017 | $44.16 | $44.83 | $43.58 | $44.63 | +1.45% | 741,653 |
| Aug 21, 2017 | $42.93 | $44.20 | $42.72 | $43.99 | +2.45% | 642,701 |
| Aug 14, 2017 | $43.62 | $44.17 | $42.60 | $42.94 | -0.74% | 779,704 |
| Aug 7, 2017 | $44.75 | $45.12 | $42.98 | $43.26 | -3.35% | 1,175,720 |
| Jul 31, 2017 | $44.85 | $45.01 | $44.22 | $44.76 | +0.04% | 1,204,049 |
| Jul 24, 2017 | $43.93 | $44.89 | $43.31 | $44.74 | +1.80% | 1,090,046 |
| Jul 17, 2017 | $42.98 | $44.24 | $42.70 | $43.95 | +2.45% | 1,474,539 |
| Jul 10, 2017 | $40.92 | $43.25 | $40.45 | $42.90 | +4.25% | 1,566,363 |
| Jul 3, 2017 | $41.49 | $41.74 | $40.46 | $41.15 | -0.89% | 719,032 |
| Jun 26, 2017 | $41.65 | $42.31 | $41.08 | $41.52 | -0.38% | 1,151,390 |
| Jun 19, 2017 | $41.80 | $42.09 | $41.32 | $41.68 | -0.22% | 1,917,397 |
| Jun 12, 2017 | $43.00 | $43.11 | $40.36 | $41.77 | -2.97% | 2,475,790 |
| Jun 5, 2017 | $44.22 | $44.46 | $41.46 | $43.05 | -2.78% | 2,181,415 |
| May 30, 2017 | $42.03 | $44.93 | $41.82 | $44.28 | +4.95% | 949,363 |
| May 22, 2017 | $41.33 | $42.44 | $40.99 | $42.19 | +2.18% | 973,154 |
| May 15, 2017 | $42.28 | $42.76 | $41.01 | $41.29 | -2.25% | 957,515 |
| May 8, 2017 | $43.46 | $43.63 | $41.92 | $42.24 | -3.14% | 1,231,930 |
| May 1, 2017 | $43.42 | $43.70 | $42.86 | $43.61 | +0.97% | 962,580 |
| Apr 24, 2017 | $43.59 | $44.16 | $42.98 | $43.19 | +0.28% | 1,733,265 |
| Apr 17, 2017 | $41.99 | $43.27 | $41.90 | $43.07 | +2.62% | 1,163,952 |
| Apr 10, 2017 | $41.88 | $42.85 | $41.62 | $41.97 | +0.17% | 1,551,722 |
| Apr 3, 2017 | $43.59 | $43.73 | $41.64 | $41.90 | -3.90% | 1,451,253 |
| Mar 27, 2017 | $42.97 | $43.87 | $42.59 | $43.60 | +0.79% | 1,428,711 |
| Mar 20, 2017 | $44.48 | $44.65 | $43.07 | $43.26 | -2.90% | 1,332,076 |
| Mar 13, 2017 | $43.24 | $44.68 | $42.91 | $44.55 | +3.01% | 1,756,885 |
| Mar 6, 2017 | $40.40 | $43.82 | $40.14 | $43.25 | +5.98% | 3,139,596 |
| Feb 27, 2017 | $41.06 | $41.61 | $40.62 | $40.81 | -0.68% | 2,033,515 |
| Feb 21, 2017 | $40.43 | $41.34 | $40.31 | $41.09 | +1.73% | 687,944 |
| Feb 13, 2017 | $40.79 | $41.14 | $40.15 | $40.39 | -0.42% | 1,467,145 |
| Feb 6, 2017 | $40.59 | $40.83 | $39.41 | $40.56 | -0.73% | 1,700,204 |
| Jan 30, 2017 | $41.21 | $41.33 | $39.68 | $40.86 | -1.23% | 5,525,520 |
| Jan 23, 2017 | $39.68 | $41.37 | $39.20 | $41.37 | +4.36% | 3,068,222 |
| Jan 17, 2017 | $40.35 | $40.43 | $39.08 | $39.64 | -2.05% | 1,499,432 |
| Jan 9, 2017 | $40.08 | $41.00 | $39.33 | $40.47 | +1.66% | 1,499,911 |
| Jan 3, 2017 | $40.57 | $41.54 | $39.77 | $39.81 | -2.52% | 1,976,590 |
| Dec 27, 2016 | $40.17 | $40.94 | $40.12 | $40.84 | +1.74% | 1,605,250 |
| Dec 19, 2016 | $40.43 | $41.18 | $39.82 | $40.14 | +0.22% | 2,138,453 |
| Dec 12, 2016 | $43.03 | $43.46 | $38.52 | $40.05 | -6.88% | 6,607,909 |
| Dec 5, 2016 | $43.57 | $44.26 | $42.57 | $43.01 | -1.29% | 2,462,888 |
| Nov 28, 2016 | $44.51 | $45.03 | $42.71 | $43.57 | -1.74% | 1,647,968 |
| Nov 21, 2016 | $44.10 | $44.93 | $43.72 | $44.34 | +1.05% | 1,100,134 |
| Nov 14, 2016 | $42.06 | $43.92 | $41.78 | $43.88 | – | 1,638,721 |
Seasonality
ABM 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% | 1.2% | -2.6% | 5.0% | -1.2% | 1.3% | 5.6% | 1.1% | -6.0% | 1.3% | 4.5% | -3.4% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 9.6% | -3.3% | -13.4% | 6.7% | -4.3% | 13.3% | 9.0% | -2.7% | 3.2% | 11.9% | ||
| 2025 | 4.8% | 1.8% | -12.8% | 3.5% | 8.0% | -10.3% | -1.7% | 6.6% | -6.2% | -6.2% | 0.0% | -1.6% |
| 2024 | -8.5% | 1.3% | 8.0% | -1.6% | 8.2% | 7.0% | 10.4% | 2.9% | -7.7% | 1.0% | 7.7% | -10.5% |
| 2023 | 6.1% | 3.2% | -7.2% | -4.8% | 3.7% | -3.4% | 9.1% | -1.9% | -11.9% | -1.1% | 4.2% | 9.4% |
| 2022 | 2.5% | 7.5% | 2.7% | 5.3% | 0.2% | -10.2% | 3.7% | 3.5% | -17.6% | 17.0% | 6.0% | -5.8% |
| 2021 | -2.4% | 17.5% | 18.6% | 0.8% | -3.0% | -10.7% | 4.8% | 6.5% | -9.1% | -1.8% | 2.2% | -9.2% |
| 2020 | 1.1% | -13.7% | -26.0% | 42.7% | -10.9% | 18.1% | -0.6% | 6.2% | -3.4% | -5.3% | 10.9% | -1.7% |
| 2019 | 7.1% | 4.3% | 1.9% | 5.0% | -4.5% | 10.3% | 5.7% | -11.5% | -2.5% | 0.9% | 4.2% | -0.3% |
| 2018 | 1.3% | -7.5% | -4.8% | -6.5% | -8.6% | 2.5% | 7.6% | 1.7% | 1.7% | -4.1% | 3.0% | 1.4% |
| 2017 | -0.7% | 1.0% | 6.9% | -0.5% | -0.3% | -3.5% | 7.9% | -0.4% | -6.1% | 1.0% | 2.0% | -11.9% |