Smith A O Corp (AOS) stock
AOSNYSEHousehold AppliancesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 22/3028% below fair value
$63.07−0.42 (-0.66%)
Close on Oct 30, 2026Market cap $8.57BP/E 17.6Yield 2.19%
Price history
Smith A O share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.07
-0.66% on the day
52-week range
$54.16 – $81.87
-23.0% from the high
Change over 52 weeks
-5.4%
From $66.70 on Oct 30, 2025
Average volume
1.60M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $61.98 | $64.02 | $59.98 | $63.07 | +2.30% | 11,112,078 |
| Oct 19, 2026 | $58.25 | $62.61 | $58.00 | $61.65 | +4.10% | 7,018,927 |
| Oct 12, 2026 | $55.88 | $60.79 | $55.88 | $59.22 | +5.04% | 8,140,585 |
| Oct 5, 2026 | $56.23 | $57.88 | $54.55 | $56.38 | -0.65% | 7,825,781 |
| Sep 28, 2026 | $58.17 | $58.80 | $55.48 | $56.75 | -3.24% | 7,784,567 |
| Sep 21, 2026 | $57.63 | $58.95 | $56.55 | $58.65 | +2.99% | 7,242,204 |
| Sep 14, 2026 | $56.80 | $58.12 | $56.49 | $56.95 | -0.77% | 8,297,389 |
| Sep 8, 2026 | $60.36 | $60.37 | $56.50 | $57.39 | -5.11% | 5,393,110 |
| Aug 31, 2026 | $59.94 | $61.11 | $58.41 | $60.48 | +0.17% | 6,888,484 |
| Aug 24, 2026 | $63.44 | $64.09 | $59.50 | $60.38 | -4.28% | 6,363,033 |
| Aug 17, 2026 | $61.65 | $63.86 | $60.56 | $63.08 | +1.46% | 5,892,933 |
| Aug 10, 2026 | $63.61 | $63.94 | $61.98 | $62.17 | -2.83% | 5,670,545 |
| Aug 3, 2026 | $60.62 | $64.32 | $60.12 | $63.98 | +6.40% | 8,491,571 |
| Jul 27, 2026 | $61.10 | $64.77 | $58.86 | $60.13 | -1.07% | 11,686,183 |
| Jul 20, 2026 | $59.24 | $61.23 | $58.00 | $60.78 | +3.28% | 8,015,691 |
| Jul 13, 2026 | $60.44 | $61.70 | $58.68 | $58.85 | -2.63% | 8,788,429 |
| Jul 6, 2026 | $62.59 | $62.69 | $58.76 | $60.44 | -3.64% | 8,348,439 |
| Jun 29, 2026 | $61.30 | $63.05 | $60.54 | $62.72 | +1.62% | 6,128,745 |
| Jun 22, 2026 | $58.10 | $62.53 | $57.13 | $61.72 | +6.01% | 10,854,137 |
| Jun 15, 2026 | $60.06 | $61.23 | $57.72 | $58.22 | -1.46% | 9,250,400 |
| Jun 8, 2026 | $57.04 | $59.62 | $56.73 | $59.08 | +3.29% | 8,866,249 |
| Jun 1, 2026 | $56.42 | $58.00 | $55.42 | $57.20 | +0.85% | 7,982,372 |
| May 26, 2026 | $57.66 | $59.47 | $56.66 | $56.72 | -0.98% | 6,099,552 |
| May 18, 2026 | $56.14 | $57.72 | $54.16 | $57.28 | +2.27% | 7,395,170 |
| May 11, 2026 | $58.66 | $59.21 | $55.98 | $56.01 | -4.42% | 8,411,508 |
| May 4, 2026 | $59.66 | $61.44 | $58.22 | $58.60 | -2.90% | 9,232,303 |
| Apr 27, 2026 | $64.63 | $65.30 | $59.83 | $60.35 | -6.26% | 12,156,000 |
| Apr 20, 2026 | $64.63 | $66.18 | $64.13 | $64.38 | -0.68% | 6,229,769 |
| Apr 13, 2026 | $65.79 | $67.28 | $62.14 | $64.82 | -1.67% | 8,759,126 |
| Apr 6, 2026 | $63.87 | $67.89 | $63.69 | $65.92 | +2.44% | 6,535,599 |
| Mar 30, 2026 | $65.21 | $66.63 | $63.39 | $64.35 | -0.11% | 5,093,251 |
| Mar 23, 2026 | $65.57 | $67.18 | $64.14 | $64.42 | +0.51% | 7,294,078 |
| Mar 16, 2026 | $67.44 | $67.84 | $63.28 | $64.09 | -4.11% | 8,735,029 |
| Mar 9, 2026 | $70.14 | $71.46 | $66.22 | $66.84 | -5.87% | 7,365,603 |
| Mar 2, 2026 | $77.22 | $78.39 | $69.95 | $71.01 | -8.96% | 7,595,519 |
| Feb 23, 2026 | $77.78 | $78.39 | $75.01 | $78.00 | +0.24% | 5,129,617 |
| Feb 17, 2026 | $80.10 | $80.90 | $76.96 | $77.81 | -3.29% | 4,543,617 |
| Feb 9, 2026 | $78.67 | $81.87 | $78.39 | $80.46 | +1.87% | 5,591,662 |
| Feb 2, 2026 | $73.27 | $79.23 | $72.77 | $78.98 | +7.47% | 9,627,175 |
| Jan 26, 2026 | $72.47 | $74.42 | $69.36 | $73.49 | +1.42% | 11,097,054 |
| Jan 20, 2026 | $71.40 | $73.39 | $70.15 | $72.46 | -0.03% | 4,159,558 |
| Jan 12, 2026 | $69.86 | $72.55 | $69.86 | $72.48 | +2.78% | 5,481,045 |
| Jan 5, 2026 | $67.79 | $71.68 | $66.69 | $70.52 | +3.22% | 7,007,870 |
| Dec 29, 2025 | $67.55 | $68.53 | $66.65 | $68.32 | +0.83% | 3,740,686 |
| Dec 22, 2025 | $67.80 | $68.51 | $67.35 | $67.76 | -0.37% | 2,736,689 |
| Dec 15, 2025 | $68.88 | $69.35 | $67.18 | $68.01 | -1.03% | 6,800,252 |
| Dec 8, 2025 | $67.87 | $69.50 | $66.18 | $68.72 | +1.01% | 6,608,436 |
| Dec 1, 2025 | $65.37 | $68.91 | $65.05 | $68.03 | +3.11% | 7,571,275 |
| Nov 24, 2025 | $64.72 | $66.71 | $64.02 | $65.98 | +1.35% | 6,191,633 |
| Nov 17, 2025 | $64.62 | $66.10 | $62.96 | $65.10 | +0.56% | 6,890,705 |
| Nov 10, 2025 | $66.12 | $67.37 | $64.65 | $64.74 | -2.29% | 5,761,283 |
| Nov 3, 2025 | $65.67 | $66.81 | $64.92 | $66.26 | +0.41% | 6,318,356 |
| Oct 27, 2025 | $69.03 | $69.65 | $65.06 | $65.99 | -4.22% | 10,713,572 |
| Oct 20, 2025 | $69.83 | $71.03 | $68.00 | $68.90 | -1.16% | 5,944,167 |
| Oct 13, 2025 | $68.09 | $69.86 | $67.24 | $69.71 | +2.89% | 5,030,055 |
| Oct 6, 2025 | $72.88 | $73.15 | $67.67 | $67.75 | -7.63% | 4,750,931 |
| Sep 29, 2025 | $73.19 | $73.97 | $72.43 | $73.35 | +1.24% | 3,957,631 |
| Sep 22, 2025 | $72.78 | $73.33 | $71.09 | $72.45 | -0.88% | 3,532,274 |
| Sep 15, 2025 | $72.83 | $75.20 | $72.47 | $73.09 | +0.72% | 5,464,627 |
| Sep 8, 2025 | $73.41 | $74.72 | $71.26 | $72.57 | -1.51% | 5,911,128 |
| Sep 2, 2025 | $70.67 | $74.09 | $70.00 | $73.68 | +3.35% | 5,279,624 |
| Aug 25, 2025 | $73.41 | $73.42 | $71.02 | $71.29 | -3.15% | 4,837,520 |
| Aug 18, 2025 | $72.31 | $73.85 | $71.24 | $73.61 | +1.94% | 4,076,023 |
| Aug 11, 2025 | $70.86 | $73.81 | $69.53 | $72.21 | +1.95% | 5,457,467 |
| Aug 4, 2025 | $70.45 | $71.57 | $69.74 | $70.83 | +0.60% | 5,483,081 |
| Jul 28, 2025 | $71.62 | $71.93 | $69.55 | $70.41 | -2.29% | 7,964,969 |
| Jul 21, 2025 | $70.56 | $77.31 | $69.02 | $72.06 | +2.50% | 11,365,059 |
| Jul 14, 2025 | $68.98 | $71.05 | $66.79 | $70.30 | +1.77% | 8,471,856 |
| Jul 7, 2025 | $68.00 | $71.72 | $67.43 | $69.08 | +1.71% | 7,147,881 |
| Jun 30, 2025 | $65.68 | $68.96 | $65.18 | $67.92 | +3.46% | 4,638,155 |
| Jun 23, 2025 | $62.71 | $65.81 | $62.26 | $65.65 | +4.64% | 6,583,375 |
| Jun 16, 2025 | $64.25 | $64.43 | $62.20 | $62.74 | -1.68% | 6,946,345 |
| Jun 9, 2025 | $64.37 | $66.17 | $63.55 | $63.81 | -0.82% | 7,759,589 |
| Jun 2, 2025 | $63.71 | $64.89 | $62.63 | $64.34 | +0.05% | 9,781,248 |
| May 26, 2025 | $66.38 | $68.67 | $63.61 | $64.31 | -4.04% | 18,800,548 |
| May 19, 2025 | $69.73 | $70.72 | $66.25 | $67.02 | -4.96% | 6,181,846 |
| May 12, 2025 | $69.99 | $70.89 | $67.84 | $70.52 | +3.27% | 6,660,668 |
| May 5, 2025 | $67.97 | $68.75 | $66.71 | $68.29 | -0.23% | 5,644,761 |
| Apr 28, 2025 | $65.21 | $68.88 | $64.26 | $68.45 | +5.32% | 8,861,559 |
| Apr 21, 2025 | $62.62 | $65.57 | $61.35 | $64.99 | +2.93% | 7,195,191 |
| Apr 14, 2025 | $65.09 | $65.59 | $62.44 | $63.14 | -2.11% | 5,901,920 |
| Apr 7, 2025 | $60.80 | $64.92 | $58.83 | $64.50 | +4.05% | 10,559,265 |
| Mar 31, 2025 | $65.34 | $66.25 | $61.89 | $61.99 | -5.52% | 8,370,798 |
| Mar 24, 2025 | $67.16 | $68.02 | $65.54 | $65.61 | -1.34% | 4,566,881 |
| Mar 17, 2025 | $66.17 | $67.96 | $65.89 | $66.50 | -0.52% | 8,553,067 |
| Mar 10, 2025 | $69.39 | $70.95 | $65.02 | $66.85 | -3.69% | 7,167,027 |
| Mar 3, 2025 | $67.03 | $69.98 | $65.13 | $69.41 | +4.41% | 7,773,786 |
| Feb 24, 2025 | $65.95 | $67.58 | $65.21 | $66.48 | +0.76% | 5,516,493 |
| Feb 18, 2025 | $66.06 | $67.77 | $65.04 | $65.98 | -0.36% | 6,298,817 |
| Feb 10, 2025 | $65.55 | $67.07 | $64.55 | $66.22 | +1.63% | 5,676,150 |
| Feb 3, 2025 | $66.71 | $67.76 | $64.94 | $65.16 | -3.18% | 8,713,716 |
| Jan 27, 2025 | $70.93 | $71.89 | $65.53 | $67.30 | -4.63% | 9,922,266 |
| Jan 21, 2025 | $72.50 | $73.16 | $70.29 | $70.57 | -1.73% | 6,066,282 |
| Jan 13, 2025 | $67.58 | $73.09 | $67.38 | $71.81 | +6.26% | 6,713,922 |
| Jan 6, 2025 | $68.87 | $69.54 | $67.20 | $67.58 | -1.49% | 4,796,694 |
| Dec 30, 2024 | $68.15 | $69.32 | $67.17 | $68.60 | +0.25% | 3,378,940 |
| Dec 23, 2024 | $68.22 | $69.24 | $68.10 | $68.43 | -0.42% | 2,144,862 |
| Dec 16, 2024 | $72.13 | $73.40 | $68.07 | $68.72 | -5.20% | 6,889,397 |
| Dec 9, 2024 | $72.78 | $74.42 | $72.08 | $72.49 | -0.17% | 5,199,667 |
| Dec 2, 2024 | $74.63 | $74.86 | $71.98 | $72.61 | -2.52% | 4,846,382 |
| Nov 25, 2024 | $74.11 | $75.91 | $73.75 | $74.49 | +1.43% | 3,144,390 |
| Nov 18, 2024 | $72.00 | $73.80 | $70.73 | $73.44 | +1.68% | 4,258,010 |
| Nov 11, 2024 | $75.08 | $75.71 | $72.15 | $72.23 | -3.51% | 5,822,012 |
| Nov 4, 2024 | $75.40 | $77.92 | $74.80 | $74.86 | -0.72% | 5,436,129 |
| Oct 28, 2024 | $77.33 | $78.25 | $74.81 | $75.40 | -1.91% | 5,294,167 |
| Oct 21, 2024 | $78.83 | $80.26 | $76.53 | $76.87 | -2.39% | 5,816,367 |
| Oct 14, 2024 | $81.03 | $83.01 | $78.22 | $78.75 | -2.62% | 6,687,792 |
| Oct 7, 2024 | $86.88 | $88.41 | $79.50 | $80.87 | -7.47% | 5,989,791 |
| Sep 30, 2024 | $90.60 | $90.84 | $86.56 | $87.40 | -3.52% | 4,435,028 |
| Sep 23, 2024 | $83.30 | $92.06 | $83.08 | $90.59 | +9.29% | 5,845,630 |
| Sep 16, 2024 | $80.82 | $84.50 | $80.45 | $82.89 | +3.65% | 5,327,098 |
| Sep 9, 2024 | $77.33 | $80.59 | $76.63 | $79.97 | +3.98% | 3,949,104 |
| Sep 3, 2024 | $83.53 | $83.67 | $76.78 | $76.91 | -8.13% | 3,792,648 |
| Aug 26, 2024 | $82.96 | $83.86 | $80.99 | $83.72 | +1.43% | 3,452,271 |
| Aug 19, 2024 | $79.91 | $83.09 | $79.59 | $82.54 | +3.63% | 2,953,549 |
| Aug 12, 2024 | $80.21 | $81.25 | $78.63 | $79.65 | -0.77% | 3,600,099 |
| Aug 5, 2024 | $80.73 | $83.62 | $79.61 | $80.27 | -2.58% | 5,098,085 |
| Jul 29, 2024 | $84.50 | $85.98 | $80.27 | $82.40 | -2.49% | 5,667,442 |
| Jul 22, 2024 | $88.15 | $89.08 | $79.83 | $84.50 | -3.97% | 8,682,635 |
| Jul 15, 2024 | $88.22 | $92.45 | $87.57 | $87.99 | +0.18% | 5,408,404 |
| Jul 8, 2024 | $80.72 | $88.64 | $80.20 | $87.83 | +9.13% | 4,713,809 |
| Jul 1, 2024 | $82.19 | $82.24 | $79.17 | $80.48 | -1.59% | 3,381,973 |
| Jun 24, 2024 | $84.33 | $85.59 | $81.26 | $81.78 | -2.80% | 4,974,985 |
| Jun 17, 2024 | $82.16 | $84.65 | $82.16 | $84.14 | +2.04% | 3,627,205 |
| Jun 10, 2024 | $80.71 | $84.30 | $80.37 | $82.46 | +1.70% | 3,016,633 |
| Jun 3, 2024 | $83.52 | $83.75 | $80.23 | $81.08 | -3.06% | 3,184,335 |
| May 28, 2024 | $84.69 | $84.82 | $80.93 | $83.64 | -1.34% | 5,519,746 |
| May 20, 2024 | $85.83 | $86.76 | $83.88 | $84.78 | -1.05% | 3,397,830 |
| May 13, 2024 | $86.70 | $87.83 | $84.84 | $85.68 | -0.81% | 3,120,400 |
| May 6, 2024 | $84.98 | $87.36 | $84.78 | $86.38 | +2.46% | 2,761,310 |
| Apr 29, 2024 | $82.90 | $84.94 | $82.56 | $84.31 | +1.32% | 5,291,416 |
| Apr 22, 2024 | $86.25 | $88.77 | $80.64 | $83.21 | -3.32% | 6,927,811 |
| Apr 15, 2024 | $87.94 | $87.99 | $84.61 | $86.07 | -0.50% | 5,678,577 |
| Apr 8, 2024 | $88.05 | $88.05 | $83.87 | $86.50 | -1.19% | 5,237,306 |
| Apr 1, 2024 | $89.33 | $89.77 | $86.79 | $87.54 | -2.15% | 4,454,413 |
| Mar 25, 2024 | $89.38 | $89.86 | $87.61 | $89.46 | +0.20% | 3,420,329 |
| Mar 18, 2024 | $87.11 | $89.96 | $85.68 | $89.28 | +2.51% | 4,168,192 |
| Mar 11, 2024 | $85.64 | $87.91 | $84.62 | $87.09 | +1.48% | 5,746,149 |
| Mar 4, 2024 | $84.00 | $87.60 | $83.15 | $85.82 | +2.24% | 4,222,859 |
| Feb 26, 2024 | $81.40 | $84.08 | $81.10 | $83.94 | +3.12% | 4,990,006 |
| Feb 20, 2024 | $79.55 | $81.51 | $79.06 | $81.40 | +1.64% | 3,453,409 |
| Feb 12, 2024 | $80.76 | $82.16 | $78.76 | $80.09 | -0.56% | 4,499,440 |
| Feb 5, 2024 | $78.04 | $80.82 | $76.89 | $80.54 | +2.82% | 4,395,416 |
| Jan 29, 2024 | $80.95 | $81.80 | $76.93 | $78.33 | -3.20% | 8,286,678 |
| Jan 22, 2024 | $81.64 | $82.41 | $80.30 | $80.92 | -0.36% | 4,808,242 |
| Jan 16, 2024 | $80.55 | $81.71 | $79.84 | $81.21 | +0.12% | 2,656,599 |
| Jan 8, 2024 | $79.27 | $81.54 | $78.45 | $81.11 | +2.62% | 3,561,927 |
| Jan 2, 2024 | $81.70 | $82.63 | $78.09 | $79.04 | -4.12% | 3,421,581 |
| Dec 26, 2023 | $81.70 | $82.77 | $81.42 | $82.44 | +0.87% | 1,925,872 |
| Dec 18, 2023 | $79.34 | $82.03 | $78.86 | $81.73 | +3.19% | 3,701,065 |
| Dec 11, 2023 | $78.32 | $80.84 | $77.66 | $79.20 | +1.55% | 7,357,709 |
| Dec 4, 2023 | $76.10 | $79.29 | $75.91 | $77.99 | +1.63% | 4,942,320 |
| Nov 27, 2023 | $75.53 | $76.85 | $74.43 | $76.74 | +0.96% | 3,457,144 |
| Nov 20, 2023 | $76.03 | $76.43 | $75.07 | $76.01 | -0.48% | 2,285,524 |
| Nov 13, 2023 | $72.41 | $76.98 | $72.41 | $76.38 | +4.89% | 4,814,254 |
| Nov 6, 2023 | $71.51 | $72.97 | $70.30 | $72.82 | +1.76% | 4,861,583 |
| Oct 30, 2023 | $68.71 | $72.83 | $67.97 | $71.56 | +5.53% | 6,486,732 |
| Oct 23, 2023 | $66.59 | $70.12 | $65.08 | $67.81 | +1.73% | 7,351,158 |
| Oct 16, 2023 | $70.99 | $72.71 | $66.27 | $66.66 | -5.12% | 5,339,454 |
| Oct 9, 2023 | $66.53 | $71.16 | $66.45 | $70.26 | +4.41% | 5,722,610 |
| Oct 2, 2023 | $65.90 | $67.78 | $64.86 | $67.29 | +1.75% | 4,827,286 |
| Sep 25, 2023 | $64.37 | $67.28 | $64.14 | $66.13 | +2.51% | 5,535,576 |
| Sep 18, 2023 | $66.87 | $67.73 | $64.40 | $64.51 | -3.38% | 4,301,845 |
| Sep 11, 2023 | $70.63 | $70.70 | $66.42 | $66.77 | -4.87% | 5,193,480 |
| Sep 5, 2023 | $73.30 | $73.30 | $70.03 | $70.19 | -4.59% | 2,815,591 |
| Aug 28, 2023 | $69.93 | $73.68 | $69.93 | $73.57 | +5.48% | 3,439,843 |
| Aug 21, 2023 | $68.87 | $70.51 | $68.14 | $69.75 | +1.20% | 2,991,408 |
| Aug 14, 2023 | $71.16 | $71.70 | $68.69 | $68.92 | -3.42% | 4,061,695 |
| Aug 7, 2023 | $72.97 | $74.31 | $71.23 | $71.36 | -1.76% | 3,851,186 |
| Jul 31, 2023 | $72.29 | $73.72 | $71.60 | $72.64 | +0.62% | 5,366,363 |
| Jul 24, 2023 | $76.00 | $76.37 | $71.96 | $72.19 | -5.00% | 8,331,431 |
| Jul 17, 2023 | $74.59 | $76.95 | $74.24 | $75.99 | +2.12% | 4,579,788 |
| Jul 10, 2023 | $70.73 | $74.88 | $70.57 | $74.41 | +5.34% | 4,679,516 |
| Jul 3, 2023 | $72.30 | $72.86 | $69.85 | $70.64 | -2.94% | 3,432,457 |
| Jun 26, 2023 | $69.49 | $73.22 | $69.49 | $72.78 | +4.73% | 3,537,843 |
| Jun 20, 2023 | $70.42 | $70.63 | $68.17 | $69.49 | -2.13% | 3,385,639 |
| Jun 12, 2023 | $68.92 | $71.20 | $68.22 | $71.00 | +3.21% | 4,707,715 |
| Jun 5, 2023 | $68.31 | $70.26 | $67.70 | $68.79 | +0.56% | 3,410,698 |
| May 30, 2023 | $66.62 | $68.44 | $63.88 | $68.41 | +2.61% | 8,235,868 |
| May 22, 2023 | $68.30 | $68.91 | $65.55 | $66.67 | -2.56% | 3,754,466 |
| May 15, 2023 | $67.22 | $69.74 | $66.59 | $68.42 | +1.75% | 3,437,950 |
| May 8, 2023 | $70.64 | $70.85 | $66.72 | $67.24 | -4.46% | 4,404,658 |
| May 1, 2023 | $68.93 | $70.56 | $68.21 | $70.38 | +3.06% | 4,877,240 |
| Apr 24, 2023 | $68.94 | $70.23 | $66.29 | $68.29 | -0.71% | 10,924,852 |
| Apr 17, 2023 | $67.17 | $69.19 | $66.86 | $68.78 | +2.47% | 4,713,457 |
| Apr 10, 2023 | $64.40 | $67.86 | $64.21 | $67.12 | +3.90% | 4,806,453 |
| Apr 3, 2023 | $68.91 | $69.18 | $63.40 | $64.60 | -6.58% | 4,883,078 |
| Mar 27, 2023 | $67.43 | $69.50 | $66.94 | $69.15 | +3.61% | 4,544,767 |
| Mar 20, 2023 | $65.78 | $68.20 | $64.89 | $66.74 | +1.94% | 4,976,332 |
| Mar 13, 2023 | $64.92 | $67.68 | $64.72 | $65.47 | -0.95% | 6,556,372 |
| Mar 6, 2023 | $68.14 | $68.59 | $65.21 | $66.10 | -2.98% | 5,185,095 |
| Feb 27, 2023 | $65.57 | $68.19 | $65.12 | $68.13 | +4.98% | 5,283,246 |
| Feb 21, 2023 | $66.59 | $67.16 | $64.39 | $64.90 | -3.48% | 3,680,249 |
| Feb 13, 2023 | $66.36 | $68.19 | $65.47 | $67.24 | +1.71% | 4,447,672 |
| Feb 6, 2023 | $68.35 | $68.55 | $65.24 | $66.11 | -4.26% | 4,909,367 |
| Jan 30, 2023 | $59.61 | $71.87 | $59.15 | $69.05 | +14.40% | 12,762,132 |
| Jan 23, 2023 | $59.30 | $60.99 | $58.82 | $60.36 | +2.05% | 5,775,080 |
| Jan 17, 2023 | $61.60 | $61.79 | $57.45 | $59.15 | -4.80% | 5,001,886 |
| Jan 9, 2023 | $61.55 | $63.10 | $59.51 | $62.13 | +1.12% | 6,130,212 |
| Jan 3, 2023 | $57.86 | $61.68 | $57.45 | $61.44 | +7.34% | 4,242,693 |
| Dec 27, 2022 | $56.93 | $58.26 | $56.69 | $57.24 | +0.60% | 2,796,189 |
| Dec 19, 2022 | $55.93 | $57.70 | $55.41 | $56.90 | +1.52% | 4,523,499 |
| Dec 12, 2022 | $58.30 | $60.82 | $55.48 | $56.05 | -3.86% | 7,066,882 |
| Dec 5, 2022 | $59.73 | $60.26 | $57.95 | $58.30 | -3.44% | 4,917,184 |
| Nov 28, 2022 | $61.39 | $62.01 | $58.84 | $60.38 | -2.39% | 6,367,801 |
| Nov 21, 2022 | $60.95 | $62.39 | $60.63 | $61.86 | +0.95% | 3,393,880 |
| Nov 14, 2022 | $59.65 | $61.41 | $58.36 | $61.28 | +2.13% | 4,777,275 |
| Nov 7, 2022 | $56.10 | $60.74 | $54.97 | $60.00 | +7.18% | 5,728,830 |
| Oct 31, 2022 | $54.06 | $56.22 | $53.08 | $55.98 | +2.94% | 6,890,196 |
| Oct 24, 2022 | $50.41 | $54.49 | $50.20 | $54.38 | +8.48% | 5,686,407 |
| Oct 17, 2022 | $50.08 | $52.97 | $48.67 | $50.13 | +2.22% | 7,211,501 |
| Oct 10, 2022 | $49.90 | $50.14 | $46.58 | $49.04 | -0.93% | 8,118,521 |
| Oct 3, 2022 | $49.04 | $52.37 | $48.99 | $49.50 | +1.89% | 5,248,022 |
| Sep 26, 2022 | $49.70 | $50.69 | $48.10 | $48.58 | -2.51% | 4,884,177 |
| Sep 19, 2022 | $51.56 | $52.76 | $49.30 | $49.83 | -3.65% | 5,592,570 |
| Sep 12, 2022 | $56.70 | $57.08 | $50.80 | $51.72 | -8.12% | 10,161,096 |
| Sep 6, 2022 | $56.33 | $57.88 | $55.52 | $56.29 | +0.04% | 3,779,378 |
| Aug 29, 2022 | $57.91 | $58.29 | $55.68 | $56.27 | -3.70% | 3,975,214 |
| Aug 22, 2022 | $61.75 | $62.06 | $58.41 | $58.43 | -6.71% | 2,588,844 |
| Aug 15, 2022 | $63.55 | $65.09 | $62.32 | $62.63 | -1.94% | 3,092,379 |
| Aug 8, 2022 | $60.99 | $63.91 | $60.01 | $63.87 | +5.40% | 2,617,587 |
| Aug 1, 2022 | $61.98 | $62.80 | $59.60 | $60.60 | -4.22% | 3,845,189 |
| Jul 25, 2022 | $58.88 | $63.64 | $58.36 | $63.27 | +7.24% | 5,790,605 |
| Jul 18, 2022 | $56.73 | $59.54 | $55.11 | $59.00 | +4.15% | 3,713,342 |
| Jul 11, 2022 | $56.62 | $57.75 | $52.91 | $56.65 | -0.56% | 6,154,108 |
| Jul 5, 2022 | $55.17 | $59.68 | $55.17 | $56.97 | +1.68% | 5,493,191 |
| Jun 27, 2022 | $56.04 | $56.75 | $53.41 | $56.03 | +0.38% | 4,822,874 |
| Jun 21, 2022 | $53.48 | $56.06 | $51.91 | $55.82 | +5.10% | 5,200,388 |
| Jun 13, 2022 | $56.76 | $57.19 | $53.00 | $53.11 | -8.53% | 5,435,189 |
| Jun 6, 2022 | $61.58 | $62.28 | $57.58 | $58.06 | -4.57% | 3,526,197 |
| May 31, 2022 | $60.63 | $61.70 | $59.47 | $60.84 | -0.62% | 5,348,483 |
| May 23, 2022 | $58.50 | $61.22 | $57.04 | $61.22 | +5.97% | 3,635,708 |
| May 16, 2022 | $59.53 | $60.52 | $56.61 | $57.77 | -3.73% | 4,739,982 |
| May 9, 2022 | $58.70 | $60.76 | $57.05 | $60.01 | +1.03% | 5,547,059 |
| May 2, 2022 | $58.33 | $61.73 | $57.67 | $59.40 | +1.66% | 5,277,446 |
| Apr 25, 2022 | $64.58 | $64.73 | $58.20 | $58.43 | -9.75% | 10,175,245 |
| Apr 18, 2022 | $63.68 | $67.20 | $62.94 | $64.74 | +1.49% | 3,819,273 |
| Apr 11, 2022 | $62.58 | $65.81 | $62.58 | $63.79 | +1.46% | 4,357,313 |
| Apr 4, 2022 | $65.82 | $67.41 | $62.58 | $62.87 | -4.57% | 7,132,437 |
| Mar 28, 2022 | $66.80 | $67.72 | $63.69 | $65.88 | -1.63% | 5,701,013 |
| Mar 21, 2022 | $67.96 | $68.58 | $64.90 | $66.97 | -1.59% | 4,522,585 |
| Mar 14, 2022 | $66.26 | $68.33 | $65.08 | $68.05 | +3.55% | 4,620,162 |
| Mar 7, 2022 | $68.48 | $68.80 | $65.66 | $65.72 | -3.90% | 4,984,317 |
| Feb 28, 2022 | $68.32 | $69.70 | $66.29 | $68.39 | -1.44% | 5,346,655 |
| Feb 22, 2022 | $70.80 | $71.80 | $65.29 | $69.39 | -2.54% | 6,537,722 |
| Feb 14, 2022 | $71.17 | $73.22 | $70.73 | $71.20 | -0.15% | 4,140,148 |
| Feb 7, 2022 | $73.61 | $75.53 | $70.56 | $71.31 | -3.09% | 4,427,019 |
| Jan 31, 2022 | $75.25 | $77.31 | $72.88 | $73.58 | -2.54% | 7,469,220 |
| Jan 24, 2022 | $75.60 | $78.96 | $73.70 | $75.50 | -1.72% | 9,465,739 |
| Jan 18, 2022 | $79.50 | $81.16 | $76.73 | $76.82 | -4.65% | 4,191,095 |
| Jan 10, 2022 | $82.96 | $84.95 | $79.80 | $80.57 | -3.10% | 4,793,671 |
| Jan 3, 2022 | $85.84 | $86.10 | $82.14 | $83.15 | -3.15% | 6,193,945 |
| Dec 27, 2021 | $83.34 | $86.74 | $83.05 | $85.85 | +3.72% | 3,578,723 |
| Dec 20, 2021 | $80.32 | $83.07 | $77.94 | $82.77 | +2.30% | 2,671,523 |
| Dec 13, 2021 | $83.65 | $84.78 | $80.57 | $80.91 | -3.25% | 5,514,751 |
| Dec 6, 2021 | $82.34 | $84.03 | $81.63 | $83.63 | +2.49% | 3,520,665 |
| Nov 29, 2021 | $81.85 | $82.57 | $78.83 | $81.60 | +0.74% | 6,113,158 |
| Nov 22, 2021 | $82.88 | $83.48 | $80.34 | $81.00 | -1.77% | 2,786,654 |
| Nov 15, 2021 | $82.00 | $83.60 | $81.06 | $82.46 | +0.45% | 3,671,927 |
| Nov 8, 2021 | $78.15 | $82.25 | $77.12 | $82.09 | +5.85% | 3,912,636 |
| Nov 1, 2021 | $73.46 | $79.62 | $73.45 | $77.55 | +6.13% | 8,190,519 |
| Oct 25, 2021 | $66.51 | $73.14 | $64.04 | $73.07 | +9.45% | 8,742,836 |
| Oct 18, 2021 | $65.23 | $67.61 | $64.71 | $66.76 | +1.61% | 3,982,078 |
| Oct 11, 2021 | $64.29 | $66.28 | $63.08 | $65.70 | +2.29% | 5,819,522 |
| Oct 4, 2021 | $61.25 | $65.33 | $60.64 | $64.23 | +4.46% | 6,771,419 |
| Sep 27, 2021 | $64.06 | $65.12 | $60.39 | $61.49 | -4.01% | 6,093,573 |
| Sep 20, 2021 | $64.03 | $65.06 | $62.99 | $64.06 | -1.87% | 6,171,194 |
| Sep 13, 2021 | $70.62 | $71.00 | $64.95 | $65.28 | -6.89% | 6,129,769 |
| Sep 7, 2021 | $73.13 | $73.13 | $70.04 | $70.11 | -4.27% | 2,693,602 |
| Aug 30, 2021 | $72.62 | $73.81 | $71.25 | $73.24 | +1.19% | 3,518,557 |
| Aug 23, 2021 | $71.32 | $72.56 | $70.73 | $72.38 | +1.86% | 2,304,845 |
| Aug 16, 2021 | $71.79 | $73.08 | $69.30 | $71.06 | -1.25% | 3,003,185 |
| Aug 9, 2021 | $71.35 | $72.75 | $70.81 | $71.96 | +0.40% | 3,710,780 |
| Aug 2, 2021 | $70.43 | $72.33 | $69.26 | $71.67 | +1.91% | 3,375,345 |
| Jul 26, 2021 | $69.74 | $70.68 | $67.76 | $70.33 | +1.01% | 4,476,558 |
| Jul 19, 2021 | $68.80 | $70.98 | $68.15 | $69.63 | -0.40% | 4,349,337 |
| Jul 12, 2021 | $70.81 | $71.58 | $69.87 | $69.91 | -1.19% | 4,135,454 |
| Jul 6, 2021 | $71.14 | $72.18 | $69.31 | $70.75 | -0.32% | 3,621,582 |
| Jun 28, 2021 | $69.26 | $72.42 | $69.01 | $70.98 | +2.47% | 4,527,077 |
| Jun 21, 2021 | $66.68 | $69.32 | $66.66 | $69.27 | +4.88% | 4,175,770 |
| Jun 14, 2021 | $68.87 | $69.72 | $65.61 | $66.05 | -4.19% | 5,553,888 |
| Jun 7, 2021 | $69.28 | $69.39 | $67.70 | $68.94 | -0.16% | 5,432,013 |
| Jun 1, 2021 | $72.08 | $72.11 | $68.57 | $69.05 | -2.84% | 5,367,428 |
| May 24, 2021 | $69.89 | $71.61 | $68.99 | $71.07 | +2.60% | 4,559,757 |
| May 17, 2021 | $71.80 | $72.24 | $67.37 | $69.27 | -3.48% | 6,370,915 |
| May 10, 2021 | $71.34 | $73.05 | $68.39 | $71.77 | +0.90% | 4,798,568 |
| May 3, 2021 | $68.65 | $72.00 | $68.13 | $71.13 | +4.99% | 5,326,125 |
| Apr 26, 2021 | $68.68 | $69.57 | $66.08 | $67.75 | -0.89% | 7,800,726 |
| Apr 19, 2021 | $68.39 | $68.94 | $66.44 | $68.36 | +0.19% | 3,791,841 |
| Apr 12, 2021 | $67.46 | $68.45 | $66.97 | $68.23 | +1.43% | 3,825,094 |
| Apr 5, 2021 | $66.47 | $69.03 | $66.42 | $67.27 | -0.88% | 5,455,395 |
| Mar 29, 2021 | $69.35 | $70.13 | $66.76 | $67.87 | -2.33% | 4,905,582 |
| Mar 22, 2021 | $67.04 | $69.59 | $64.28 | $69.49 | +2.98% | 6,040,999 |
| Mar 15, 2021 | $64.23 | $68.16 | $63.53 | $67.48 | +4.82% | 6,582,104 |
| Mar 8, 2021 | $62.93 | $65.83 | $62.20 | $64.38 | +3.04% | 6,794,080 |
| Mar 1, 2021 | $60.29 | $63.05 | $59.80 | $62.48 | +5.24% | 6,436,666 |
| Feb 22, 2021 | $59.56 | $62.29 | $59.19 | $59.37 | -0.45% | 6,311,768 |
| Feb 16, 2021 | $60.34 | $60.41 | $57.81 | $59.64 | -1.21% | 3,369,721 |
| Feb 8, 2021 | $60.30 | $61.96 | $60.02 | $60.37 | +0.62% | 4,488,150 |
| Feb 1, 2021 | $54.98 | $60.04 | $54.90 | $60.00 | +10.50% | 5,873,941 |
| Jan 25, 2021 | $57.61 | $60.45 | $52.08 | $54.30 | -5.99% | 13,434,583 |
| Jan 19, 2021 | $57.30 | $58.43 | $56.86 | $57.76 | +1.64% | 4,141,583 |
| Jan 11, 2021 | $55.60 | $58.97 | $55.43 | $56.83 | +1.19% | 4,880,158 |
| Jan 4, 2021 | $54.70 | $57.33 | $53.57 | $56.16 | +2.44% | 5,503,596 |
| Dec 28, 2020 | $55.88 | $56.10 | $54.03 | $54.82 | -1.19% | 2,312,436 |
| Dec 21, 2020 | $54.62 | $56.13 | $54.30 | $55.48 | -0.29% | 2,647,530 |
| Dec 14, 2020 | $56.81 | $57.24 | $54.25 | $55.64 | -1.28% | 6,261,660 |
| Dec 7, 2020 | $55.15 | $57.74 | $54.80 | $56.36 | +2.36% | 4,541,592 |
| Nov 30, 2020 | $56.74 | $57.05 | $54.65 | $55.06 | -3.54% | 8,293,684 |
| Nov 23, 2020 | $56.61 | $58.66 | $56.22 | $57.08 | +1.82% | 3,503,273 |
| Nov 16, 2020 | $55.50 | $57.15 | $54.95 | $56.06 | +1.80% | 4,247,765 |
| Nov 9, 2020 | $56.42 | $57.40 | $52.99 | $55.07 | +0.93% | 4,477,424 |
| Nov 2, 2020 | $52.16 | $54.84 | $51.95 | $54.56 | +5.55% | 4,267,469 |
| Oct 26, 2020 | $54.38 | $55.00 | $51.04 | $51.69 | -5.90% | 5,988,160 |
| Oct 19, 2020 | $55.40 | $55.94 | $54.23 | $54.93 | -0.79% | 4,996,035 |
| Oct 12, 2020 | $57.20 | $58.05 | $54.81 | $55.37 | -3.18% | 5,726,222 |
| Oct 5, 2020 | $54.05 | $57.63 | $53.38 | $57.19 | +6.84% | 7,341,224 |
| Sep 28, 2020 | $52.80 | $54.46 | $52.59 | $53.53 | +2.63% | 5,658,771 |
| Sep 21, 2020 | $52.47 | $53.73 | $51.33 | $52.16 | -2.03% | 7,406,391 |
| Sep 14, 2020 | $48.89 | $54.19 | $48.81 | $53.24 | +9.14% | 6,915,423 |
| Sep 8, 2020 | $48.30 | $49.20 | $47.22 | $48.78 | +0.35% | 3,749,989 |
| Aug 31, 2020 | $49.41 | $50.46 | $48.36 | $48.61 | -1.52% | 4,078,495 |
| Aug 24, 2020 | $49.21 | $49.94 | $48.85 | $49.36 | +0.84% | 3,210,851 |
| Aug 17, 2020 | $49.89 | $50.22 | $48.61 | $48.95 | -1.63% | 3,371,846 |
| Aug 10, 2020 | $49.03 | $50.61 | $48.14 | $49.76 | +1.74% | 3,890,253 |
| Aug 3, 2020 | $48.27 | $49.15 | $47.43 | $48.91 | +1.60% | 5,121,396 |
| Jul 27, 2020 | $51.28 | $53.72 | $47.16 | $48.14 | -6.18% | 9,626,356 |
| Jul 20, 2020 | $50.42 | $52.00 | $50.31 | $51.31 | +1.54% | 3,680,225 |
| Jul 13, 2020 | $48.52 | $51.17 | $48.10 | $50.53 | +4.68% | 4,507,100 |
| Jul 6, 2020 | $48.04 | $48.71 | $47.22 | $48.27 | +2.01% | 4,495,946 |
| Jun 29, 2020 | $44.89 | $47.77 | $44.86 | $47.32 | +6.46% | 4,133,661 |
| Jun 22, 2020 | $47.12 | $47.86 | $43.88 | $44.45 | -6.01% | 7,195,930 |
| Jun 15, 2020 | $45.93 | $49.48 | $45.76 | $47.29 | +0.72% | 5,405,859 |
| Jun 8, 2020 | $51.87 | $52.70 | $45.88 | $46.95 | -9.71% | 6,961,462 |
| Jun 1, 2020 | $47.51 | $52.40 | $46.96 | $52.00 | +9.47% | 7,093,300 |
| May 26, 2020 | $43.24 | $47.74 | $43.13 | $47.50 | +12.51% | 8,807,778 |
| May 18, 2020 | $41.75 | $43.79 | $41.73 | $42.22 | +4.48% | 6,422,966 |
| May 11, 2020 | $44.36 | $44.36 | $38.51 | $40.41 | -9.78% | 10,629,552 |
| May 4, 2020 | $41.23 | $44.99 | $40.93 | $44.79 | +7.54% | 7,298,286 |
| Apr 27, 2020 | $40.63 | $44.18 | $40.63 | $41.65 | +3.12% | 8,150,316 |
| Apr 20, 2020 | $40.45 | $40.99 | $37.92 | $40.39 | -1.68% | 6,507,630 |
| Apr 13, 2020 | $39.97 | $41.38 | $39.09 | $41.08 | +2.16% | 6,903,297 |
| Apr 6, 2020 | $37.00 | $41.42 | $36.52 | $40.21 | +12.10% | 10,294,525 |
| Mar 30, 2020 | $36.84 | $39.06 | $35.18 | $35.87 | -2.66% | 9,291,253 |
| Mar 23, 2020 | $34.38 | $38.17 | $33.81 | $36.85 | +6.04% | 12,317,339 |
| Mar 16, 2020 | $37.16 | $39.57 | $34.12 | $34.75 | -16.24% | 13,724,248 |
| Mar 9, 2020 | $40.72 | $42.81 | $38.00 | $41.49 | -2.81% | 21,287,406 |
| Mar 2, 2020 | $39.73 | $42.86 | $38.09 | $42.69 | +7.94% | 19,661,769 |
| Feb 24, 2020 | $42.68 | $43.42 | $38.76 | $39.55 | -10.30% | 18,714,572 |
| Feb 18, 2020 | $43.80 | $44.69 | $43.23 | $44.09 | +0.36% | 4,959,849 |
| Feb 10, 2020 | $41.84 | $44.70 | $41.64 | $43.93 | +4.62% | 6,207,605 |
| Feb 3, 2020 | $43.07 | $44.19 | $41.96 | $41.99 | -1.64% | 7,671,219 |
| Jan 27, 2020 | $45.17 | $46.36 | $42.29 | $42.69 | -6.03% | 17,329,111 |
| Jan 21, 2020 | $46.84 | $48.15 | $45.20 | $45.43 | -3.20% | 9,187,958 |
| Jan 13, 2020 | $47.77 | $48.59 | $46.18 | $46.93 | -1.45% | 9,738,866 |
| Jan 6, 2020 | $47.13 | $48.01 | $46.67 | $47.62 | +0.57% | 5,864,618 |
| Dec 30, 2019 | $47.85 | $48.06 | $46.75 | $47.35 | -0.96% | 3,064,815 |
| Dec 23, 2019 | $47.69 | $48.04 | $47.01 | $47.81 | +0.82% | 2,874,448 |
| Dec 16, 2019 | $46.80 | $47.79 | $46.15 | $47.42 | +1.93% | 6,756,980 |
| Dec 9, 2019 | $46.30 | $47.78 | $44.90 | $46.52 | -0.58% | 10,262,652 |
| Dec 2, 2019 | $48.50 | $48.68 | $46.00 | $46.79 | -3.33% | 9,838,096 |
| Nov 25, 2019 | $48.22 | $49.13 | $48.22 | $48.40 | +0.41% | 3,688,325 |
| Nov 18, 2019 | $50.47 | $50.84 | $47.77 | $48.20 | -5.08% | 6,498,574 |
| Nov 11, 2019 | $51.81 | $52.36 | $50.65 | $50.78 | -2.50% | 4,139,502 |
| Nov 4, 2019 | $50.70 | $52.61 | $50.39 | $52.08 | +3.58% | 5,961,686 |
| Oct 28, 2019 | $51.09 | $51.48 | $48.48 | $50.28 | -1.55% | 11,197,747 |
| Oct 21, 2019 | $51.41 | $52.03 | $50.35 | $51.07 | +0.12% | 5,911,290 |
| Oct 14, 2019 | $47.63 | $51.05 | $47.35 | $51.01 | +6.29% | 5,869,661 |
| Oct 7, 2019 | $45.26 | $48.52 | $44.75 | $47.99 | +5.45% | 5,965,184 |
| Sep 30, 2019 | $47.95 | $48.87 | $44.11 | $45.51 | -4.51% | 6,361,531 |
| Sep 23, 2019 | $47.00 | $48.24 | $46.86 | $47.66 | +0.38% | 4,493,567 |
| Sep 16, 2019 | $49.94 | $50.01 | $47.36 | $47.48 | -5.49% | 7,640,694 |
| Sep 9, 2019 | $48.09 | $51.94 | $47.90 | $50.24 | +5.08% | 9,809,348 |
| Sep 3, 2019 | $46.12 | $48.13 | $45.32 | $47.81 | +2.77% | 3,518,537 |
| Aug 26, 2019 | $45.42 | $46.91 | $44.07 | $46.52 | +3.35% | 4,482,964 |
| Aug 19, 2019 | $46.84 | $47.36 | $44.79 | $45.01 | -2.72% | 6,521,540 |
| Aug 12, 2019 | $45.38 | $46.89 | $44.54 | $46.27 | +1.63% | 11,325,637 |
| Aug 5, 2019 | $42.91 | $46.07 | $42.54 | $45.53 | +4.09% | 13,737,112 |
| Jul 29, 2019 | $44.75 | $46.44 | $41.01 | $43.74 | -2.54% | 19,544,862 |
| Jul 22, 2019 | $43.59 | $45.74 | $43.27 | $44.88 | +2.98% | 8,555,215 |
| Jul 15, 2019 | $45.23 | $45.28 | $43.57 | $43.58 | -3.56% | 8,061,052 |
| Jul 8, 2019 | $46.63 | $46.70 | $44.12 | $45.19 | -3.87% | 8,797,802 |
| Jul 1, 2019 | $48.00 | $48.01 | $46.10 | $47.01 | -0.32% | 4,764,519 |
| Jun 24, 2019 | $46.07 | $47.31 | $45.72 | $47.16 | +2.59% | 8,496,694 |
| Jun 17, 2019 | $45.55 | $46.33 | $44.72 | $45.97 | +0.97% | 8,740,559 |
| Jun 10, 2019 | $44.00 | $45.73 | $44.00 | $45.53 | +3.88% | 10,055,255 |
| Jun 3, 2019 | $40.89 | $44.02 | $40.68 | $43.83 | +8.22% | 9,982,311 |
| May 28, 2019 | $44.12 | $44.31 | $40.38 | $40.50 | -8.02% | 12,160,459 |
| May 20, 2019 | $43.60 | $44.71 | $42.81 | $44.03 | +0.41% | 11,531,454 |
| May 13, 2019 | $49.33 | $49.56 | $42.56 | $43.85 | -12.68% | 26,828,836 |
| May 6, 2019 | $52.80 | $52.81 | $49.21 | $50.22 | -6.38% | 6,627,098 |
| Apr 29, 2019 | $55.88 | $56.11 | $52.03 | $53.64 | -4.06% | 9,691,894 |
| Apr 22, 2019 | $56.20 | $56.50 | $55.27 | $55.91 | -1.03% | 4,121,016 |
| Apr 15, 2019 | $55.54 | $56.66 | $55.29 | $56.49 | +1.77% | 2,717,291 |
| Apr 8, 2019 | $54.80 | $55.59 | $53.54 | $55.51 | +0.62% | 4,850,159 |
| Apr 1, 2019 | $53.85 | $55.21 | $53.69 | $55.17 | +3.47% | 5,067,304 |
| Mar 25, 2019 | $51.83 | $53.57 | $51.47 | $53.32 | +3.05% | 5,823,016 |
| Mar 18, 2019 | $51.43 | $53.34 | $51.34 | $51.74 | +0.82% | 5,829,308 |
| Mar 11, 2019 | $50.80 | $51.78 | $50.54 | $51.32 | +0.88% | 7,999,736 |
| Mar 4, 2019 | $52.76 | $53.07 | $50.26 | $50.87 | -3.25% | 6,517,349 |
| Feb 25, 2019 | $53.38 | $53.96 | $51.82 | $52.58 | -1.13% | 8,978,867 |
| Feb 19, 2019 | $51.42 | $53.23 | $51.14 | $53.18 | +2.98% | 6,371,581 |
| Feb 11, 2019 | $49.34 | $52.01 | $49.08 | $51.64 | +4.83% | 6,637,158 |
| Feb 4, 2019 | $48.13 | $50.20 | $48.01 | $49.26 | +2.26% | 7,470,286 |
| Jan 28, 2019 | $47.04 | $48.70 | $46.01 | $48.17 | +1.20% | 12,562,424 |
| Jan 22, 2019 | $47.84 | $47.91 | $46.07 | $47.60 | -0.85% | 8,246,494 |
| Jan 14, 2019 | $46.35 | $48.13 | $45.39 | $48.01 | +3.60% | 7,330,256 |
| Jan 7, 2019 | $44.12 | $46.97 | $43.59 | $46.34 | +5.03% | 9,274,767 |
| Dec 31, 2018 | $42.82 | $44.20 | $41.61 | $44.12 | +3.33% | 9,309,450 |
| Dec 24, 2018 | $41.77 | $43.71 | $41.15 | $42.70 | +1.69% | 6,529,624 |
| Dec 17, 2018 | $41.34 | $44.52 | $41.01 | $41.99 | +1.40% | 15,515,222 |
| Dec 10, 2018 | $43.80 | $44.04 | $41.22 | $41.41 | -5.69% | 6,532,418 |
| Dec 3, 2018 | $48.38 | $49.29 | $43.26 | $43.91 | -7.32% | 6,966,753 |
| Nov 26, 2018 | $46.00 | $47.59 | $45.45 | $47.38 | +3.81% | 7,273,875 |
| Nov 19, 2018 | $45.84 | $46.47 | $44.87 | $45.64 | -0.80% | 4,437,146 |
| Nov 12, 2018 | $45.69 | $46.90 | $44.64 | $46.01 | +0.55% | 9,024,482 |
| Nov 5, 2018 | $48.25 | $48.25 | $45.20 | $45.76 | -4.85% | 10,918,836 |
| Oct 29, 2018 | $44.45 | $48.92 | $40.34 | $48.09 | +9.95% | 25,305,326 |
| Oct 22, 2018 | $45.33 | $45.98 | $43.57 | $43.74 | -3.19% | 15,333,911 |
| Oct 15, 2018 | $47.77 | $48.75 | $45.09 | $45.18 | -5.40% | 10,222,698 |
| Oct 8, 2018 | $51.53 | $51.86 | $47.32 | $47.76 | -7.32% | 13,019,561 |
| Oct 1, 2018 | $53.78 | $54.71 | $51.03 | $51.53 | -3.45% | 9,358,983 |
| Sep 24, 2018 | $59.50 | $59.51 | $53.21 | $53.37 | -10.63% | 13,139,492 |
| Sep 17, 2018 | $59.40 | $61.08 | $58.92 | $59.72 | +0.61% | 7,672,621 |
| Sep 10, 2018 | $58.75 | $59.74 | $57.89 | $59.36 | +1.47% | 4,363,385 |
| Sep 4, 2018 | $57.64 | $58.61 | $57.16 | $58.50 | +0.72% | 4,577,574 |
| Aug 27, 2018 | $58.70 | $59.53 | $57.90 | $58.08 | -0.53% | 4,129,529 |
| Aug 20, 2018 | $58.49 | $59.23 | $57.69 | $58.39 | +0.10% | 4,328,043 |
| Aug 13, 2018 | $57.44 | $58.63 | $56.65 | $58.33 | +1.51% | 5,959,739 |
| Aug 6, 2018 | $58.79 | $59.74 | $57.31 | $57.46 | -2.20% | 5,974,998 |
| Jul 30, 2018 | $59.18 | $59.99 | $58.08 | $58.75 | -0.64% | 5,994,829 |
| Jul 23, 2018 | $60.00 | $60.36 | $56.30 | $59.13 | -1.50% | 10,770,391 |
| Jul 16, 2018 | $60.05 | $60.56 | $58.86 | $60.03 | -0.33% | 8,406,987 |
| Jul 9, 2018 | $60.28 | $61.44 | $58.38 | $60.23 | +0.60% | 5,610,284 |
| Jul 2, 2018 | $58.64 | $60.17 | $58.06 | $59.87 | +1.22% | 5,239,901 |
| Jun 25, 2018 | $59.81 | $60.34 | $57.77 | $59.15 | -1.86% | 10,932,794 |
| Jun 18, 2018 | $62.51 | $62.99 | $59.93 | $60.27 | -4.15% | 7,107,219 |
| Jun 11, 2018 | $64.86 | $65.57 | $62.36 | $62.88 | -3.02% | 6,886,998 |
| Jun 4, 2018 | $63.83 | $64.88 | $62.46 | $64.84 | +2.05% | 5,783,881 |
| May 29, 2018 | $64.03 | $64.78 | $62.82 | $63.54 | -1.44% | 3,026,548 |
| May 21, 2018 | $64.13 | $64.74 | $63.24 | $64.47 | +1.22% | 2,785,015 |
| May 14, 2018 | $64.10 | $64.24 | $62.64 | $63.69 | -0.47% | 3,527,680 |
| May 7, 2018 | $62.51 | $64.63 | $62.35 | $63.99 | +2.47% | 4,291,128 |
| Apr 30, 2018 | $62.55 | $62.94 | $59.77 | $62.45 | +0.13% | 5,895,426 |
| Apr 23, 2018 | $65.54 | $65.59 | $60.64 | $62.37 | -4.44% | 8,799,314 |
| Apr 16, 2018 | $64.47 | $66.21 | $64.00 | $65.27 | +2.32% | 4,665,727 |
| Apr 9, 2018 | $63.75 | $65.04 | $62.97 | $63.79 | +0.98% | 3,865,292 |
| Apr 2, 2018 | $63.45 | $65.52 | $60.87 | $63.17 | -0.66% | 5,761,373 |
| Mar 26, 2018 | $63.55 | $64.48 | $62.01 | $63.59 | +1.83% | 3,855,420 |
| Mar 19, 2018 | $65.58 | $66.48 | $62.34 | $62.45 | -4.86% | 4,214,688 |
| Mar 12, 2018 | $66.85 | $66.85 | $64.92 | $65.64 | -1.28% | 3,470,571 |
| Mar 5, 2018 | $61.50 | $66.60 | $61.40 | $66.49 | +7.45% | 4,660,222 |
| Feb 26, 2018 | $66.56 | $66.77 | $60.73 | $61.88 | -6.82% | 5,647,827 |
| Feb 20, 2018 | $65.10 | $66.89 | $65.07 | $66.41 | +1.33% | 3,755,134 |
| Feb 12, 2018 | $61.58 | $66.37 | $60.99 | $65.54 | +7.51% | 5,687,200 |
| Feb 5, 2018 | $64.29 | $64.74 | $58.71 | $60.96 | -5.69% | 7,205,734 |
| Jan 29, 2018 | $67.84 | $68.39 | $63.00 | $64.64 | -4.72% | 10,851,449 |
| Jan 22, 2018 | $67.03 | $68.12 | $66.37 | $67.84 | +1.19% | 5,214,784 |
| Jan 16, 2018 | $65.69 | $67.05 | $64.83 | $67.04 | +2.63% | 2,820,319 |
| Jan 8, 2018 | $62.88 | $65.37 | $62.60 | $65.32 | +3.70% | 3,148,378 |
| Jan 2, 2018 | $61.45 | $63.00 | $61.04 | $62.99 | +2.79% | 2,992,708 |
| Dec 26, 2017 | $61.40 | $62.08 | $61.16 | $61.28 | +0.03% | 1,975,595 |
| Dec 18, 2017 | $61.12 | $61.98 | $60.88 | $61.26 | +0.87% | 2,918,076 |
| Dec 11, 2017 | $62.21 | $62.21 | $60.03 | $60.73 | -2.39% | 3,618,069 |
| Dec 4, 2017 | $63.20 | $63.59 | $61.25 | $62.22 | -0.94% | 3,631,016 |
| Nov 27, 2017 | $60.50 | $63.70 | $60.44 | $62.81 | +3.68% | 5,154,999 |
| Nov 20, 2017 | $59.01 | $61.11 | $59.01 | $60.58 | +2.87% | 4,216,232 |
| Nov 13, 2017 | $58.39 | $59.43 | $58.28 | $58.89 | +0.56% | 3,396,562 |
| Nov 6, 2017 | $59.40 | $59.89 | $58.27 | $58.56 | -1.65% | 3,581,866 |
| Oct 30, 2017 | $59.46 | $60.56 | $58.68 | $59.54 | -0.10% | 5,855,982 |
| Oct 23, 2017 | $61.80 | $62.16 | $58.21 | $59.60 | -3.23% | 6,807,364 |
| Oct 16, 2017 | $61.34 | $61.82 | $60.20 | $61.59 | +0.70% | 2,957,907 |
| Oct 9, 2017 | $61.10 | $61.80 | $60.41 | $61.16 | +0.26% | 3,182,588 |
| Oct 2, 2017 | $59.66 | $61.24 | $59.47 | $61.00 | +2.64% | 3,451,599 |
| Sep 25, 2017 | $59.46 | $59.72 | $58.61 | $59.43 | -0.20% | 3,168,055 |
| Sep 18, 2017 | $58.44 | $59.61 | $58.03 | $59.55 | +2.28% | 3,169,831 |
| Sep 11, 2017 | $56.95 | $58.27 | $56.78 | $58.22 | +3.01% | 3,968,811 |
| Sep 5, 2017 | $55.71 | $56.77 | $55.17 | $56.52 | +1.31% | 2,426,735 |
| Aug 28, 2017 | $54.09 | $56.04 | $53.62 | $55.79 | +3.51% | 3,270,303 |
| Aug 21, 2017 | $53.89 | $54.45 | $53.42 | $53.90 | -0.06% | 3,601,341 |
| Aug 14, 2017 | $54.13 | $55.04 | $53.75 | $53.93 | +0.47% | 4,095,946 |
| Aug 7, 2017 | $54.80 | $55.20 | $53.52 | $53.68 | -2.28% | 5,112,484 |
| Jul 31, 2017 | $54.47 | $54.99 | $53.23 | $54.93 | +1.18% | 5,593,513 |
| Jul 24, 2017 | $55.94 | $56.20 | $53.31 | $54.29 | -2.95% | 40,287,406 |
| Jul 17, 2017 | $57.40 | $57.74 | $55.71 | $55.94 | -2.61% | 4,590,512 |
| Jul 10, 2017 | $57.10 | $57.97 | $56.88 | $57.44 | +0.33% | 2,467,294 |
| Jul 3, 2017 | $56.64 | $57.54 | $56.35 | $57.25 | +1.63% | 2,530,047 |
| Jun 26, 2017 | $56.57 | $56.89 | $55.32 | $56.33 | -0.05% | 2,894,828 |
| Jun 19, 2017 | $57.23 | $57.58 | $55.95 | $56.36 | -0.67% | 3,571,456 |
| Jun 12, 2017 | $55.92 | $57.22 | $55.31 | $56.74 | +1.25% | 4,283,310 |
| Jun 5, 2017 | $56.14 | $56.87 | $55.05 | $56.04 | -0.37% | 4,397,680 |
| May 30, 2017 | $53.94 | $56.58 | $53.69 | $56.25 | +4.03% | 3,775,226 |
| May 22, 2017 | $54.04 | $54.71 | $53.67 | $54.07 | +0.48% | 3,299,456 |
| May 15, 2017 | $53.57 | $54.58 | $52.90 | $53.81 | +0.50% | 4,103,278 |
| May 8, 2017 | $55.20 | $55.41 | $53.41 | $53.54 | -3.24% | 3,754,369 |
| May 1, 2017 | $54.02 | $55.38 | $53.01 | $55.33 | +2.69% | 5,853,330 |
| Apr 24, 2017 | $52.21 | $54.64 | $51.67 | $53.88 | +4.89% | 6,459,543 |
| Apr 17, 2017 | $49.70 | $51.57 | $49.64 | $51.37 | +3.65% | 3,613,260 |
| Apr 10, 2017 | $49.84 | $50.81 | $49.54 | $49.56 | -0.62% | 2,831,960 |
| Apr 3, 2017 | $51.25 | $51.70 | $49.48 | $49.87 | -2.52% | 5,411,892 |
| Mar 27, 2017 | $50.63 | $51.66 | $50.30 | $51.16 | -0.14% | 3,634,469 |
| Mar 20, 2017 | $52.31 | $52.56 | $50.60 | $51.23 | -1.80% | 3,020,161 |
| Mar 13, 2017 | $50.02 | $52.26 | $49.89 | $52.17 | +4.15% | 4,099,149 |
| Mar 6, 2017 | $49.88 | $50.27 | $49.19 | $50.09 | -0.18% | 3,481,401 |
| Feb 27, 2017 | $50.53 | $51.62 | $49.84 | $50.18 | -0.75% | 4,844,041 |
| Feb 21, 2017 | $49.59 | $50.83 | $49.54 | $50.56 | +1.96% | 3,189,071 |
| Feb 13, 2017 | $50.15 | $50.40 | $48.93 | $49.59 | -0.48% | 3,328,456 |
| Feb 6, 2017 | $49.31 | $50.12 | $49.00 | $49.83 | +0.95% | 4,360,121 |
| Jan 30, 2017 | $48.21 | $49.82 | $46.44 | $49.36 | +1.61% | 10,246,831 |
| Jan 23, 2017 | $47.76 | $49.85 | $47.54 | $48.58 | +1.44% | 4,066,822 |
| Jan 17, 2017 | $48.27 | $48.27 | $47.27 | $47.89 | -1.18% | 4,233,018 |
| Jan 9, 2017 | $47.50 | $48.88 | $46.90 | $48.46 | +1.55% | 3,665,225 |
| Jan 3, 2017 | $47.70 | $48.52 | $47.19 | $47.72 | +0.78% | 4,355,456 |
| Dec 27, 2016 | $48.08 | $48.43 | $47.14 | $47.35 | -1.02% | 2,975,966 |
| Dec 19, 2016 | $48.40 | $49.07 | $47.70 | $47.84 | -1.38% | 5,432,662 |
| Dec 12, 2016 | $50.70 | $51.03 | $48.46 | $48.51 | -4.64% | 7,688,497 |
| Dec 5, 2016 | $49.54 | $51.12 | $49.50 | $50.87 | +3.33% | 5,063,385 |
| Nov 28, 2016 | $48.94 | $49.36 | $48.38 | $49.23 | +0.06% | 6,207,204 |
| Nov 21, 2016 | $47.39 | $49.25 | $46.93 | $49.20 | +4.53% | 3,445,926 |
| Nov 14, 2016 | $48.40 | $48.84 | $46.75 | $47.07 | – | 5,833,913 |
Seasonality
AOS 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 | 2.7% | 0.8% | 0.2% | -0.3% | -1.7% | 2.9% | 1.9% | -0.4% | -2.4% | 1.4% | 4.9% | -1.4% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 10.4% | 6.1% | -15.5% | -5.7% | -8.3% | 10.6% | -3.5% | -1.7% | -4.7% | 11.9% | ||
| 2025 | -0.8% | -1.2% | -1.7% | 4.4% | -5.2% | 2.0% | 8.5% | 0.7% | 3.0% | -9.6% | -0.0% | 1.4% |
| 2024 | -5.5% | 6.8% | 7.9% | -7.0% | 1.0% | -2.2% | 4.4% | -1.6% | 7.3% | -16.0% | -0.8% | -8.4% |
| 2023 | 18.9% | -3.1% | 5.4% | -0.8% | -6.4% | 13.8% | 0.2% | -0.2% | -8.8% | 6.0% | 8.0% | 9.4% |
| 2022 | -10.7% | -10.3% | -6.8% | -8.1% | 2.9% | -9.0% | 16.2% | -10.8% | -13.9% | 13.4% | 10.9% | -5.8% |
| 2021 | -0.5% | 9.3% | 13.9% | 0.6% | 4.9% | 1.4% | -2.0% | 3.4% | -16.0% | 20.2% | 8.2% | 8.6% |
| 2020 | -9.9% | -7.4% | -4.4% | 12.7% | 12.1% | -0.8% | 2.6% | 1.7% | 7.8% | -1.6% | 8.9% | -2.6% |
| 2019 | 12.6% | 8.5% | 2.7% | -1.0% | -23.0% | 16.4% | -3.1% | 2.4% | 2.6% | 4.6% | -2.6% | -1.6% |
| 2018 | 9.3% | -3.9% | -0.9% | -3.2% | 2.8% | -6.2% | 0.9% | -2.4% | -8.1% | -14.2% | 4.1% | -9.9% |
| 2017 | 3.3% | 3.3% | 1.6% | 5.6% | 1.8% | 2.7% | -4.7% | 4.0% | 6.7% | -0.2% | 7.1% | -3.4% |