Aramark (ARMK) stock
ARMKNYSERetail-Eating PlacesFiscal year ends October 2
Financials through Q3 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 11, 2026Score 12/3015% above fair value
$56.02+0.46 (+0.83%)
Close on Oct 29, 2026Market cap $14.77BP/E 39.2Yield 0.75%
Price history
Aramark share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$56.02
+0.83% on the day
52-week range
$35.07 – $62.65
-10.6% from the high
Change over 52 weeks
+43.3%
From $39.10 on Oct 29, 2025
Average volume
2.52M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $52.56 | $56.54 | $52.56 | $56.02 | +6.58% | 10,442,402 |
| Oct 19, 2026 | $55.44 | $56.34 | $51.78 | $52.56 | -4.92% | 13,902,622 |
| Oct 12, 2026 | $54.66 | $56.23 | $52.78 | $55.28 | +0.62% | 17,185,825 |
| Oct 5, 2026 | $55.68 | $55.95 | $54.83 | $54.94 | -1.10% | 7,913,118 |
| Sep 28, 2026 | $55.03 | $56.01 | $53.25 | $55.55 | +1.15% | 10,395,924 |
| Sep 21, 2026 | $56.54 | $57.07 | $54.01 | $54.92 | -2.71% | 10,503,923 |
| Sep 14, 2026 | $58.14 | $60.15 | $55.98 | $56.45 | -3.59% | 14,297,481 |
| Sep 8, 2026 | $57.24 | $59.09 | $56.53 | $58.55 | +3.12% | 9,459,632 |
| Aug 31, 2026 | $57.88 | $57.88 | $55.93 | $56.78 | -2.41% | 10,469,639 |
| Aug 24, 2026 | $59.60 | $59.92 | $57.91 | $58.18 | -2.66% | 8,983,028 |
| Aug 17, 2026 | $62.15 | $62.52 | $58.89 | $59.77 | -4.20% | 12,696,786 |
| Aug 10, 2026 | $55.85 | $62.65 | $55.22 | $62.39 | +11.51% | 19,824,251 |
| Aug 3, 2026 | $57.40 | $57.87 | $55.82 | $55.95 | -1.79% | 11,483,598 |
| Jul 27, 2026 | $57.65 | $58.47 | $56.76 | $56.97 | -0.37% | 11,201,882 |
| Jul 20, 2026 | $57.09 | $57.94 | $55.70 | $57.18 | +0.78% | 11,861,225 |
| Jul 13, 2026 | $58.13 | $58.68 | $55.16 | $56.74 | -1.97% | 14,488,634 |
| Jul 6, 2026 | $56.13 | $58.20 | $55.35 | $57.88 | +2.82% | 11,826,982 |
| Jun 29, 2026 | $56.00 | $57.13 | $55.25 | $56.29 | +0.41% | 10,941,112 |
| Jun 22, 2026 | $53.19 | $56.23 | $53.07 | $56.06 | +5.12% | 13,476,868 |
| Jun 15, 2026 | $54.59 | $54.92 | $52.97 | $53.33 | -1.73% | 9,044,958 |
| Jun 8, 2026 | $53.35 | $54.93 | $52.79 | $54.27 | +1.61% | 9,698,292 |
| Jun 1, 2026 | $53.01 | $54.57 | $52.85 | $53.41 | +0.06% | 15,284,576 |
| May 26, 2026 | $51.61 | $54.08 | $51.32 | $53.38 | +4.14% | 11,729,996 |
| May 18, 2026 | $53.04 | $53.54 | $50.86 | $51.26 | -3.43% | 13,036,290 |
| May 11, 2026 | $44.85 | $53.57 | $44.14 | $53.08 | +17.75% | 30,357,893 |
| May 4, 2026 | $45.04 | $46.26 | $44.40 | $45.08 | +0.29% | 13,392,011 |
| Apr 27, 2026 | $46.12 | $46.50 | $44.72 | $44.95 | -2.87% | 11,031,731 |
| Apr 20, 2026 | $45.19 | $46.88 | $44.78 | $46.28 | +2.28% | 15,069,681 |
| Apr 13, 2026 | $42.56 | $45.42 | $42.36 | $45.25 | +5.58% | 12,761,324 |
| Apr 6, 2026 | $42.02 | $44.16 | $41.81 | $42.86 | +0.73% | 11,752,714 |
| Mar 30, 2026 | $40.16 | $42.74 | $39.85 | $42.55 | +6.80% | 8,312,059 |
| Mar 23, 2026 | $39.94 | $41.79 | $39.55 | $39.84 | +2.47% | 10,595,815 |
| Mar 16, 2026 | $39.51 | $41.26 | $38.68 | $38.88 | -2.80% | 13,413,265 |
| Mar 9, 2026 | $40.15 | $40.69 | $38.73 | $40.00 | -0.62% | 14,522,580 |
| Mar 2, 2026 | $41.37 | $41.98 | $39.42 | $40.25 | -3.82% | 9,862,941 |
| Feb 23, 2026 | $40.50 | $42.10 | $40.01 | $41.85 | +2.27% | 10,057,528 |
| Feb 17, 2026 | $39.56 | $41.04 | $38.97 | $40.92 | +4.98% | 9,103,258 |
| Feb 9, 2026 | $38.61 | $42.94 | $38.15 | $38.98 | +0.65% | 36,201,174 |
| Feb 2, 2026 | $38.51 | $39.21 | $37.90 | $38.73 | +0.62% | 25,856,770 |
| Jan 26, 2026 | $38.99 | $39.16 | $38.17 | $38.49 | -1.51% | 14,536,973 |
| Jan 20, 2026 | $39.27 | $39.95 | $38.60 | $39.08 | -1.36% | 9,966,652 |
| Jan 12, 2026 | $38.69 | $39.72 | $37.88 | $39.62 | +1.77% | 13,676,575 |
| Jan 5, 2026 | $36.36 | $39.29 | $36.36 | $38.93 | +6.42% | 10,762,839 |
| Dec 29, 2025 | $37.44 | $37.58 | $36.04 | $36.58 | -2.24% | 6,182,790 |
| Dec 22, 2025 | $37.79 | $38.68 | $37.23 | $37.42 | -1.45% | 5,552,775 |
| Dec 15, 2025 | $37.51 | $38.31 | $37.37 | $37.97 | +1.47% | 11,049,869 |
| Dec 8, 2025 | $37.88 | $37.98 | $36.63 | $37.42 | -1.40% | 9,166,934 |
| Dec 1, 2025 | $36.80 | $38.02 | $36.34 | $37.95 | +2.10% | 11,006,105 |
| Nov 24, 2025 | $37.77 | $38.39 | $36.83 | $37.17 | -1.74% | 12,777,272 |
| Nov 17, 2025 | $35.83 | $38.05 | $35.07 | $37.83 | -0.53% | 25,434,132 |
| Nov 10, 2025 | $37.86 | $38.96 | $37.33 | $38.03 | +0.61% | 13,408,335 |
| Nov 3, 2025 | $37.79 | $38.05 | $37.29 | $37.80 | -0.21% | 9,998,298 |
| Oct 27, 2025 | $40.07 | $40.26 | $37.72 | $37.88 | -5.28% | 12,042,586 |
| Oct 20, 2025 | $38.86 | $40.19 | $38.61 | $39.99 | +3.25% | 10,344,814 |
| Oct 13, 2025 | $39.52 | $40.34 | $38.15 | $38.73 | -1.53% | 12,476,942 |
| Oct 6, 2025 | $38.86 | $41.19 | $38.26 | $39.33 | +0.85% | 11,411,628 |
| Sep 29, 2025 | $38.64 | $39.36 | $37.72 | $39.00 | +1.51% | 10,374,253 |
| Sep 22, 2025 | $37.37 | $38.56 | $37.12 | $38.42 | +2.15% | 11,158,317 |
| Sep 15, 2025 | $38.65 | $38.90 | $37.24 | $37.61 | -2.24% | 13,537,337 |
| Sep 8, 2025 | $38.78 | $39.00 | $37.76 | $38.47 | -0.88% | 11,233,693 |
| Sep 2, 2025 | $38.77 | $39.61 | $38.29 | $38.81 | -0.77% | 6,221,361 |
| Aug 25, 2025 | $39.99 | $40.08 | $38.83 | $39.11 | -2.35% | 6,101,502 |
| Aug 18, 2025 | $39.58 | $40.24 | $39.25 | $40.05 | +1.06% | 12,991,064 |
| Aug 11, 2025 | $39.48 | $40.94 | $38.66 | $39.63 | +0.03% | 12,796,453 |
| Aug 4, 2025 | $42.43 | $43.24 | $38.72 | $39.62 | -6.75% | 18,245,830 |
| Jul 28, 2025 | $43.80 | $43.84 | $41.33 | $42.49 | -3.19% | 7,646,065 |
| Jul 21, 2025 | $43.40 | $44.49 | $42.95 | $43.89 | +1.36% | 7,041,790 |
| Jul 14, 2025 | $43.42 | $44.01 | $42.43 | $43.30 | -0.51% | 7,624,362 |
| Jul 7, 2025 | $42.76 | $43.84 | $41.78 | $43.52 | +1.71% | 7,900,732 |
| Jun 30, 2025 | $42.15 | $43.20 | $41.59 | $42.79 | +1.64% | 7,931,003 |
| Jun 23, 2025 | $39.96 | $42.14 | $39.72 | $42.10 | +5.01% | 8,869,059 |
| Jun 16, 2025 | $40.40 | $40.59 | $39.30 | $40.09 | +0.02% | 7,070,965 |
| Jun 9, 2025 | $40.02 | $40.54 | $39.10 | $40.08 | -0.12% | 8,469,370 |
| Jun 2, 2025 | $40.25 | $40.88 | $39.52 | $40.13 | -0.91% | 6,768,163 |
| May 26, 2025 | $38.49 | $40.68 | $38.32 | $40.50 | +3.53% | 8,261,002 |
| May 19, 2025 | $38.94 | $39.87 | $38.32 | $39.12 | -0.33% | 7,289,574 |
| May 12, 2025 | $39.24 | $39.62 | $38.21 | $39.25 | +2.32% | 8,447,409 |
| May 5, 2025 | $33.56 | $38.85 | $33.50 | $38.36 | +14.06% | 17,709,431 |
| Apr 28, 2025 | $33.03 | $33.95 | $32.50 | $33.63 | +2.13% | 10,811,243 |
| Apr 21, 2025 | $32.04 | $33.67 | $31.18 | $32.93 | +2.36% | 8,013,835 |
| Apr 14, 2025 | $33.68 | $33.79 | $31.66 | $32.17 | -2.90% | 6,522,354 |
| Apr 7, 2025 | $30.29 | $34.08 | $29.92 | $33.13 | +5.64% | 15,610,892 |
| Mar 31, 2025 | $33.85 | $35.16 | $31.26 | $31.36 | -8.30% | 11,541,575 |
| Mar 24, 2025 | $34.82 | $34.84 | $33.74 | $34.20 | -0.64% | 11,848,927 |
| Mar 17, 2025 | $35.54 | $36.29 | $33.52 | $34.42 | -3.12% | 11,662,896 |
| Mar 10, 2025 | $35.59 | $35.73 | $33.58 | $35.53 | -1.11% | 9,462,253 |
| Mar 3, 2025 | $37.13 | $37.50 | $34.92 | $35.93 | -3.02% | 8,677,270 |
| Feb 24, 2025 | $36.33 | $37.47 | $36.11 | $37.05 | +3.12% | 10,603,277 |
| Feb 18, 2025 | $37.69 | $37.69 | $35.87 | $35.93 | -4.82% | 10,004,331 |
| Feb 10, 2025 | $38.10 | $38.91 | $37.08 | $37.75 | -0.89% | 9,531,439 |
| Feb 3, 2025 | $38.19 | $38.91 | $35.88 | $38.09 | -2.11% | 16,319,838 |
| Jan 27, 2025 | $38.79 | $39.89 | $38.79 | $38.91 | -0.23% | 6,589,264 |
| Jan 21, 2025 | $39.46 | $39.60 | $37.64 | $39.00 | -0.41% | 7,203,140 |
| Jan 13, 2025 | $36.73 | $40.00 | $36.67 | $39.16 | +6.01% | 11,451,313 |
| Jan 6, 2025 | $37.15 | $37.55 | $36.03 | $36.94 | -0.51% | 6,955,960 |
| Dec 30, 2024 | $37.04 | $37.74 | $36.79 | $37.13 | -0.80% | 5,262,943 |
| Dec 23, 2024 | $37.41 | $37.84 | $37.17 | $37.43 | -0.51% | 4,500,213 |
| Dec 16, 2024 | $40.24 | $40.48 | $37.30 | $37.62 | -6.35% | 11,071,265 |
| Dec 9, 2024 | $41.44 | $41.62 | $39.81 | $40.17 | -3.46% | 10,008,319 |
| Dec 2, 2024 | $40.40 | $42.09 | $39.81 | $41.61 | +2.26% | 9,415,715 |
| Nov 25, 2024 | $41.26 | $42.49 | $40.64 | $40.69 | -0.42% | 7,929,040 |
| Nov 18, 2024 | $37.27 | $41.04 | $36.77 | $40.86 | +9.37% | 11,011,659 |
| Nov 11, 2024 | $42.04 | $42.04 | $37.28 | $37.36 | -4.47% | 14,963,402 |
| Nov 4, 2024 | $38.15 | $39.91 | $37.96 | $39.11 | +2.36% | 10,169,508 |
| Oct 28, 2024 | $37.85 | $38.57 | $37.70 | $38.21 | +1.62% | 7,681,349 |
| Oct 21, 2024 | $39.64 | $39.99 | $37.54 | $37.60 | -5.22% | 11,909,994 |
| Oct 14, 2024 | $38.27 | $39.87 | $38.23 | $39.67 | +4.09% | 7,816,300 |
| Oct 7, 2024 | $37.73 | $38.12 | $37.15 | $38.11 | +0.77% | 5,598,500 |
| Sep 30, 2024 | $38.36 | $38.77 | $37.64 | $37.82 | -1.61% | 8,519,300 |
| Sep 23, 2024 | $37.81 | $38.94 | $36.79 | $38.44 | +1.83% | 14,646,300 |
| Sep 16, 2024 | $38.39 | $38.99 | $37.63 | $37.75 | -1.20% | 11,831,600 |
| Sep 9, 2024 | $36.72 | $38.54 | $36.56 | $38.21 | +4.20% | 10,001,900 |
| Sep 3, 2024 | $36.51 | $37.63 | $35.75 | $36.67 | +0.11% | 10,171,000 |
| Aug 26, 2024 | $35.59 | $36.68 | $35.11 | $36.63 | +3.01% | 6,678,100 |
| Aug 19, 2024 | $36.05 | $36.05 | $35.39 | $35.56 | -0.75% | 7,214,600 |
| Aug 12, 2024 | $34.61 | $36.55 | $34.41 | $35.83 | +3.82% | 11,054,800 |
| Aug 5, 2024 | $32.05 | $35.24 | $32.01 | $34.51 | +3.60% | 13,928,800 |
| Jul 29, 2024 | $33.62 | $34.73 | $32.38 | $33.31 | -1.01% | 8,591,400 |
| Jul 22, 2024 | $32.70 | $34.09 | $32.36 | $33.65 | +3.00% | 7,727,900 |
| Jul 15, 2024 | $33.91 | $34.22 | $32.49 | $32.67 | -3.31% | 8,768,300 |
| Jul 8, 2024 | $32.64 | $33.88 | $32.23 | $33.79 | +4.16% | 8,429,200 |
| Jul 1, 2024 | $34.10 | $34.37 | $32.23 | $32.44 | -4.64% | 6,561,000 |
| Jun 24, 2024 | $33.86 | $34.25 | $33.47 | $34.02 | +0.32% | 8,558,500 |
| Jun 17, 2024 | $32.84 | $34.14 | $32.76 | $33.91 | +2.73% | 8,590,200 |
| Jun 10, 2024 | $33.23 | $34.23 | $32.57 | $33.01 | -0.72% | 10,026,100 |
| Jun 3, 2024 | $32.30 | $33.47 | $31.60 | $33.25 | +3.42% | 11,880,400 |
| May 28, 2024 | $31.82 | $32.37 | $31.08 | $32.15 | +0.59% | 9,410,600 |
| May 20, 2024 | $33.22 | $33.36 | $31.41 | $31.96 | -4.05% | 10,280,400 |
| May 13, 2024 | $33.31 | $34.00 | $33.13 | $33.31 | +0.06% | 13,540,000 |
| May 6, 2024 | $31.05 | $33.42 | $29.82 | $33.29 | +7.66% | 22,367,800 |
| Apr 29, 2024 | $32.52 | $32.54 | $30.63 | $30.92 | -4.42% | 10,259,600 |
| Apr 22, 2024 | $32.05 | $32.61 | $31.89 | $32.35 | +1.51% | 8,777,400 |
| Apr 15, 2024 | $31.85 | $32.01 | $31.00 | $31.87 | +0.89% | 11,680,700 |
| Apr 8, 2024 | $32.16 | $32.56 | $31.43 | $31.59 | -1.96% | 13,989,500 |
| Apr 1, 2024 | $32.42 | $32.81 | $31.47 | $32.22 | -0.92% | 12,433,200 |
| Mar 25, 2024 | $30.96 | $32.61 | $30.42 | $32.52 | +5.04% | 13,243,700 |
| Mar 18, 2024 | $31.22 | $31.68 | $30.83 | $30.96 | -0.48% | 11,973,900 |
| Mar 11, 2024 | $31.70 | $33.04 | $31.07 | $31.11 | -1.74% | 14,592,600 |
| Mar 4, 2024 | $30.75 | $31.89 | $30.65 | $31.66 | +2.99% | 11,373,800 |
| Feb 26, 2024 | $31.27 | $31.33 | $29.98 | $30.74 | -1.95% | 10,072,600 |
| Feb 20, 2024 | $30.77 | $31.44 | $29.78 | $31.35 | +1.55% | 8,764,100 |
| Feb 12, 2024 | $30.46 | $31.14 | $30.10 | $30.87 | +1.18% | 11,473,100 |
| Feb 5, 2024 | $29.43 | $31.09 | $28.52 | $30.51 | +2.83% | 19,219,500 |
| Jan 29, 2024 | $28.52 | $29.93 | $28.39 | $29.67 | +3.81% | 13,928,300 |
| Jan 22, 2024 | $28.75 | $29.03 | $28.30 | $28.58 | -0.24% | 8,179,100 |
| Jan 16, 2024 | $28.49 | $29.38 | $28.31 | $28.65 | -0.38% | 8,530,400 |
| Jan 8, 2024 | $28.38 | $29.24 | $28.33 | $28.76 | +1.91% | 9,836,000 |
| Jan 2, 2024 | $27.84 | $28.24 | $27.47 | $28.22 | +0.43% | 9,293,800 |
| Dec 26, 2023 | $27.71 | $28.17 | $27.61 | $28.10 | +1.30% | 6,718,400 |
| Dec 18, 2023 | $27.22 | $28.25 | $27.05 | $27.74 | +1.99% | 16,154,800 |
| Dec 11, 2023 | $27.16 | $27.91 | $26.58 | $27.20 | +0.15% | 19,420,400 |
| Dec 4, 2023 | $28.23 | $28.37 | $26.89 | $27.16 | -3.99% | 14,513,500 |
| Nov 27, 2023 | $27.85 | $28.42 | $27.50 | $28.29 | +0.86% | 32,134,900 |
| Nov 20, 2023 | $27.65 | $28.40 | $27.53 | $28.05 | +1.23% | 9,958,400 |
| Nov 13, 2023 | $28.36 | $28.72 | $25.93 | $27.71 | -2.84% | 24,407,900 |
| Nov 6, 2023 | $28.30 | $28.53 | $27.65 | $28.52 | +0.60% | 13,426,300 |
| Oct 30, 2023 | $26.87 | $28.56 | $26.44 | $28.35 | +6.30% | 15,828,600 |
| Oct 23, 2023 | $26.11 | $27.06 | $26.01 | $26.67 | +1.29% | 15,104,500 |
| Oct 16, 2023 | $25.71 | $27.07 | $25.71 | $26.33 | +3.87% | 16,135,700 |
| Oct 9, 2023 | $24.66 | $26.71 | $24.46 | $25.35 | +3.05% | 18,202,900 |
| Oct 2, 2023 | $25.38 | $25.47 | $23.95 | $24.60 | -29.11% | 27,808,900 |
| Sep 25, 2023 | $35.51 | $35.77 | $34.52 | $34.70 | -3.77% | 21,282,900 |
| Sep 18, 2023 | $36.48 | $38.35 | $36.03 | $36.06 | -1.58% | 15,383,500 |
| Sep 11, 2023 | $36.85 | $37.55 | $35.94 | $36.64 | +0.16% | 14,854,000 |
| Sep 5, 2023 | $37.87 | $38.16 | $36.33 | $36.58 | -4.22% | 10,522,500 |
| Aug 28, 2023 | $37.37 | $38.25 | $37.06 | $38.19 | +2.50% | 21,768,600 |
| Aug 21, 2023 | $36.71 | $38.51 | $36.20 | $37.26 | +1.53% | 17,756,200 |
| Aug 14, 2023 | $39.06 | $39.36 | $36.05 | $36.70 | -6.35% | 25,775,400 |
| Aug 7, 2023 | $38.17 | $41.73 | $37.88 | $39.19 | +2.89% | 40,336,000 |
| Jul 31, 2023 | $40.44 | $40.55 | $37.67 | $38.09 | -5.51% | 15,568,800 |
| Jul 24, 2023 | $42.72 | $43.00 | $40.14 | $40.31 | -5.55% | 12,997,000 |
| Jul 17, 2023 | $43.08 | $44.24 | $42.41 | $42.68 | +2.03% | 16,130,500 |
| Jul 10, 2023 | $42.21 | $43.01 | $41.41 | $41.83 | -1.30% | 9,725,800 |
| Jul 3, 2023 | $42.99 | $43.11 | $40.84 | $42.38 | -1.56% | 8,632,400 |
| Jun 26, 2023 | $39.31 | $43.21 | $39.31 | $43.05 | +9.57% | 12,278,100 |
| Jun 20, 2023 | $40.48 | $40.76 | $39.13 | $39.29 | -3.06% | 9,109,800 |
| Jun 12, 2023 | $40.53 | $41.33 | $39.73 | $40.53 | +0.57% | 16,456,000 |
| Jun 5, 2023 | $39.51 | $41.58 | $39.51 | $40.30 | +1.51% | 11,969,300 |
| May 30, 2023 | $39.47 | $39.89 | $38.79 | $39.70 | +0.41% | 11,491,800 |
| May 22, 2023 | $39.45 | $39.83 | $38.10 | $39.54 | 0.00% | 12,278,900 |
| May 15, 2023 | $37.35 | $40.09 | $37.04 | $39.54 | +6.20% | 18,178,400 |
| May 8, 2023 | $35.09 | $37.55 | $33.80 | $37.23 | +7.01% | 19,299,400 |
| May 1, 2023 | $34.70 | $35.11 | $33.53 | $34.79 | +0.26% | 9,529,600 |
| Apr 24, 2023 | $35.48 | $35.48 | $33.37 | $34.70 | -2.28% | 15,222,000 |
| Apr 17, 2023 | $35.67 | $36.00 | $34.82 | $35.51 | -0.56% | 8,806,200 |
| Apr 10, 2023 | $34.69 | $36.04 | $34.65 | $35.71 | +2.44% | 12,826,200 |
| Apr 3, 2023 | $35.83 | $35.90 | $34.09 | $34.86 | -2.63% | 8,822,400 |
| Mar 27, 2023 | $34.65 | $35.84 | $34.13 | $35.80 | +4.56% | 14,101,600 |
| Mar 20, 2023 | $33.61 | $34.51 | $33.16 | $34.24 | +1.69% | 19,914,200 |
| Mar 13, 2023 | $34.09 | $34.78 | $32.62 | $33.67 | -2.66% | 60,820,800 |
| Mar 6, 2023 | $38.91 | $39.84 | $34.30 | $34.59 | -7.81% | 27,700,600 |
| Feb 27, 2023 | $37.82 | $37.82 | $36.61 | $37.52 | +0.05% | 9,814,300 |
| Feb 21, 2023 | $37.74 | $38.07 | $37.15 | $37.50 | -2.09% | 8,642,000 |
| Feb 13, 2023 | $38.43 | $39.46 | $37.97 | $38.30 | -0.42% | 9,237,300 |
| Feb 6, 2023 | $43.89 | $44.07 | $37.53 | $38.46 | -12.51% | 28,827,600 |
| Jan 30, 2023 | $43.94 | $44.97 | $43.19 | $43.96 | -0.81% | 11,486,400 |
| Jan 23, 2023 | $45.32 | $45.66 | $44.12 | $44.32 | -1.95% | 18,409,600 |
| Jan 17, 2023 | $45.30 | $45.72 | $43.86 | $45.20 | -0.24% | 12,477,900 |
| Jan 9, 2023 | $43.95 | $45.47 | $43.41 | $45.31 | +3.09% | 16,039,900 |
| Jan 3, 2023 | $42.04 | $43.95 | $41.02 | $43.95 | +6.31% | 7,887,500 |
| Dec 27, 2022 | $41.39 | $42.08 | $40.96 | $41.34 | -0.39% | 6,732,500 |
| Dec 19, 2022 | $41.42 | $41.84 | $40.51 | $41.50 | -0.02% | 9,078,300 |
| Dec 12, 2022 | $41.20 | $43.33 | $41.14 | $41.51 | +0.85% | 10,437,000 |
| Dec 5, 2022 | $41.73 | $41.93 | $40.26 | $41.16 | -2.28% | 14,833,400 |
| Nov 28, 2022 | $40.86 | $42.38 | $40.30 | $42.12 | +2.51% | 9,602,000 |
| Nov 21, 2022 | $40.42 | $41.09 | $39.89 | $41.09 | +1.11% | 6,209,400 |
| Nov 14, 2022 | $38.36 | $41.20 | $38.36 | $40.64 | +4.93% | 16,118,300 |
| Nov 7, 2022 | $35.09 | $39.12 | $34.81 | $38.73 | +11.13% | 14,147,900 |
| Oct 31, 2022 | $36.64 | $37.07 | $34.23 | $34.85 | -5.09% | 13,822,600 |
| Oct 24, 2022 | $35.56 | $36.78 | $34.03 | $36.72 | +3.64% | 8,362,900 |
| Oct 17, 2022 | $33.93 | $35.53 | $33.90 | $35.43 | +6.49% | 6,829,600 |
| Oct 10, 2022 | $34.03 | $34.56 | $32.37 | $33.27 | -2.20% | 8,375,700 |
| Oct 3, 2022 | $31.52 | $35.06 | $30.94 | $34.02 | +9.04% | 13,161,000 |
| Sep 26, 2022 | $33.64 | $33.88 | $30.72 | $31.20 | -7.09% | 12,295,700 |
| Sep 19, 2022 | $37.01 | $37.60 | $33.45 | $33.58 | -10.19% | 10,170,000 |
| Sep 12, 2022 | $38.04 | $38.72 | $36.98 | $37.39 | -0.77% | 9,845,000 |
| Sep 6, 2022 | $35.65 | $37.77 | $34.84 | $37.68 | +6.32% | 8,243,600 |
| Aug 29, 2022 | $35.07 | $36.23 | $34.57 | $35.44 | +0.06% | 6,717,800 |
| Aug 22, 2022 | $36.88 | $37.12 | $35.38 | $35.42 | -5.72% | 7,107,000 |
| Aug 15, 2022 | $37.08 | $38.05 | $37.00 | $37.57 | +0.67% | 12,539,400 |
| Aug 8, 2022 | $35.34 | $37.32 | $34.78 | $37.32 | +6.11% | 11,113,800 |
| Aug 1, 2022 | $33.32 | $35.53 | $32.87 | $35.17 | +5.30% | 7,540,500 |
| Jul 25, 2022 | $32.04 | $33.43 | $31.50 | $33.40 | +4.47% | 9,245,100 |
| Jul 18, 2022 | $31.11 | $32.45 | $30.65 | $31.97 | +4.10% | 7,017,800 |
| Jul 11, 2022 | $30.27 | $30.87 | $29.67 | $30.71 | +0.56% | 7,260,000 |
| Jul 5, 2022 | $30.13 | $31.20 | $29.91 | $30.54 | -1.20% | 3,671,500 |
| Jun 27, 2022 | $31.34 | $32.09 | $29.66 | $30.91 | -0.80% | 7,870,900 |
| Jun 21, 2022 | $30.08 | $31.26 | $28.89 | $31.16 | +5.99% | 5,763,700 |
| Jun 13, 2022 | $31.86 | $31.95 | $28.74 | $29.40 | -10.77% | 8,594,600 |
| Jun 6, 2022 | $34.83 | $35.03 | $32.81 | $32.95 | -4.82% | 4,156,800 |
| May 31, 2022 | $34.18 | $34.96 | $33.53 | $34.62 | +0.55% | 4,881,100 |
| May 23, 2022 | $32.70 | $34.43 | $31.46 | $34.43 | +6.69% | 4,840,400 |
| May 16, 2022 | $33.37 | $34.76 | $31.53 | $32.27 | -4.07% | 5,688,600 |
| May 9, 2022 | $35.32 | $36.37 | $31.59 | $33.64 | -6.11% | 11,001,200 |
| May 2, 2022 | $36.51 | $37.32 | $35.35 | $35.83 | -1.16% | 4,738,300 |
| Apr 25, 2022 | $37.92 | $37.99 | $36.18 | $36.25 | -5.23% | 5,846,700 |
| Apr 18, 2022 | $36.98 | $39.95 | $36.70 | $38.25 | +3.32% | 8,613,700 |
| Apr 11, 2022 | $34.94 | $37.44 | $34.85 | $37.02 | +5.95% | 6,725,800 |
| Apr 4, 2022 | $37.28 | $38.00 | $34.88 | $34.94 | -7.47% | 6,793,200 |
| Mar 28, 2022 | $37.16 | $38.52 | $36.89 | $37.76 | +1.40% | 5,134,800 |
| Mar 21, 2022 | $37.15 | $37.70 | $36.13 | $37.24 | +0.13% | 6,286,600 |
| Mar 14, 2022 | $35.54 | $37.31 | $34.77 | $37.19 | +5.21% | 6,243,000 |
| Mar 7, 2022 | $35.79 | $36.10 | $32.68 | $35.35 | -1.75% | 13,332,000 |
| Feb 28, 2022 | $37.16 | $37.21 | $35.15 | $35.98 | -4.23% | 6,139,900 |
| Feb 22, 2022 | $37.38 | $37.86 | $35.09 | $37.57 | -0.53% | 7,880,200 |
| Feb 14, 2022 | $36.13 | $38.40 | $35.65 | $37.77 | +4.68% | 7,663,500 |
| Feb 7, 2022 | $35.86 | $38.39 | $35.04 | $36.08 | +0.89% | 14,018,500 |
| Jan 31, 2022 | $33.29 | $36.07 | $33.08 | $35.76 | +6.75% | 8,211,900 |
| Jan 24, 2022 | $33.24 | $34.89 | $32.17 | $33.50 | -1.73% | 7,493,400 |
| Jan 18, 2022 | $36.48 | $36.55 | $33.99 | $34.09 | -6.81% | 7,308,300 |
| Jan 10, 2022 | $36.42 | $37.30 | $35.41 | $36.58 | +0.41% | 8,051,300 |
| Jan 3, 2022 | $37.08 | $38.11 | $36.36 | $36.43 | -1.14% | 8,120,700 |
| Dec 27, 2021 | $35.85 | $37.25 | $35.63 | $36.85 | +2.22% | 4,708,500 |
| Dec 20, 2021 | $33.25 | $36.13 | $32.79 | $36.05 | +6.19% | 8,018,300 |
| Dec 13, 2021 | $35.42 | $35.50 | $32.62 | $33.95 | -5.19% | 12,521,900 |
| Dec 6, 2021 | $34.50 | $36.53 | $34.43 | $35.81 | +5.45% | 12,315,800 |
| Nov 29, 2021 | $35.38 | $35.53 | $31.99 | $33.96 | -2.94% | 9,800,000 |
| Nov 22, 2021 | $36.57 | $37.03 | $33.73 | $34.99 | -4.11% | 6,509,700 |
| Nov 15, 2021 | $38.27 | $38.62 | $35.49 | $36.49 | -3.87% | 13,283,400 |
| Nov 8, 2021 | $39.25 | $39.49 | $37.87 | $37.96 | -3.31% | 12,680,100 |
| Nov 1, 2021 | $36.63 | $39.57 | $36.63 | $39.26 | +7.62% | 7,190,800 |
| Oct 25, 2021 | $36.58 | $37.04 | $35.89 | $36.48 | -0.52% | 6,151,600 |
| Oct 18, 2021 | $35.94 | $37.42 | $35.87 | $36.67 | +0.88% | 9,828,800 |
| Oct 11, 2021 | $36.81 | $37.42 | $36.28 | $36.35 | -0.60% | 8,637,400 |
| Oct 4, 2021 | $35.71 | $37.17 | $35.45 | $36.57 | +2.21% | 10,655,800 |
| Sep 27, 2021 | $33.63 | $36.02 | $32.86 | $35.78 | +7.61% | 10,255,100 |
| Sep 20, 2021 | $31.60 | $33.53 | $31.22 | $33.25 | +3.52% | 10,082,400 |
| Sep 13, 2021 | $32.94 | $33.25 | $31.42 | $32.12 | -1.53% | 13,072,800 |
| Sep 7, 2021 | $34.04 | $34.34 | $32.59 | $32.62 | -4.42% | 8,596,800 |
| Aug 30, 2021 | $35.04 | $35.52 | $33.99 | $34.13 | -2.35% | 8,360,900 |
| Aug 23, 2021 | $33.53 | $35.18 | $33.25 | $34.95 | +5.30% | 10,607,000 |
| Aug 16, 2021 | $34.93 | $35.22 | $32.15 | $33.19 | -6.24% | 9,566,300 |
| Aug 9, 2021 | $35.22 | $35.46 | $33.17 | $35.40 | +0.85% | 11,500,100 |
| Aug 2, 2021 | $35.25 | $35.92 | $33.64 | $35.10 | -0.09% | 8,038,700 |
| Jul 26, 2021 | $34.82 | $36.35 | $34.52 | $35.13 | +1.09% | 9,291,900 |
| Jul 19, 2021 | $33.15 | $35.27 | $32.27 | $34.75 | +1.94% | 7,213,400 |
| Jul 12, 2021 | $35.42 | $36.03 | $34.09 | $34.09 | -5.09% | 9,329,000 |
| Jul 6, 2021 | $36.93 | $37.05 | $34.20 | $35.92 | -3.02% | 6,315,600 |
| Jun 28, 2021 | $38.41 | $38.45 | $35.95 | $37.04 | -3.94% | 6,750,900 |
| Jun 21, 2021 | $36.32 | $38.91 | $36.18 | $38.56 | +6.87% | 8,063,500 |
| Jun 14, 2021 | $37.99 | $38.17 | $36.06 | $36.08 | -4.95% | 8,307,200 |
| Jun 7, 2021 | $36.03 | $38.07 | $35.96 | $37.96 | +5.56% | 7,213,600 |
| Jun 1, 2021 | $37.71 | $37.75 | $35.62 | $35.96 | -3.72% | 7,489,200 |
| May 24, 2021 | $37.54 | $38.00 | $36.80 | $37.35 | +0.54% | 10,198,600 |
| May 17, 2021 | $38.47 | $38.90 | $36.62 | $37.15 | -4.99% | 10,218,200 |
| May 10, 2021 | $38.01 | $39.25 | $36.19 | $39.10 | +2.65% | 11,174,700 |
| May 3, 2021 | $39.03 | $39.80 | $37.12 | $38.09 | -2.01% | 7,997,300 |
| Apr 26, 2021 | $39.83 | $40.70 | $38.40 | $38.87 | -1.62% | 9,366,500 |
| Apr 19, 2021 | $39.59 | $39.79 | $37.82 | $39.51 | -0.33% | 7,386,500 |
| Apr 12, 2021 | $38.95 | $40.14 | $38.67 | $39.64 | +1.93% | 6,293,700 |
| Apr 5, 2021 | $38.65 | $39.37 | $38.38 | $38.89 | +1.67% | 8,006,100 |
| Mar 29, 2021 | $38.54 | $39.00 | $37.35 | $38.25 | -1.67% | 6,266,000 |
| Mar 22, 2021 | $38.96 | $39.87 | $37.10 | $38.90 | -0.54% | 11,132,900 |
| Mar 15, 2021 | $42.60 | $43.12 | $38.88 | $39.11 | -7.59% | 18,407,000 |
| Mar 8, 2021 | $41.86 | $42.84 | $40.97 | $42.32 | +2.62% | 10,625,500 |
| Mar 1, 2021 | $38.05 | $41.79 | $37.93 | $41.24 | +11.10% | 13,365,800 |
| Feb 22, 2021 | $37.58 | $40.21 | $36.84 | $37.12 | -2.34% | 9,407,200 |
| Feb 16, 2021 | $35.92 | $38.62 | $35.56 | $38.01 | +5.58% | 10,520,500 |
| Feb 8, 2021 | $36.79 | $38.93 | $35.36 | $36.00 | -1.88% | 9,137,000 |
| Feb 1, 2021 | $34.51 | $38.43 | $34.17 | $36.69 | +7.00% | 7,455,800 |
| Jan 25, 2021 | $35.13 | $36.29 | $33.73 | $34.29 | -3.30% | 9,620,300 |
| Jan 19, 2021 | $36.79 | $37.31 | $35.10 | $35.46 | -2.98% | 5,777,500 |
| Jan 11, 2021 | $37.50 | $38.17 | $35.99 | $36.55 | -3.82% | 9,100,500 |
| Jan 4, 2021 | $38.45 | $39.20 | $37.15 | $38.00 | -1.25% | 10,938,200 |
| Dec 28, 2020 | $38.20 | $38.74 | $37.34 | $38.48 | +2.23% | 4,745,200 |
| Dec 21, 2020 | $36.64 | $37.83 | $35.96 | $37.64 | +0.43% | 6,929,300 |
| Dec 14, 2020 | $37.97 | $38.62 | $36.71 | $37.48 | -0.32% | 11,303,300 |
| Dec 7, 2020 | $37.83 | $38.73 | $37.39 | $37.60 | -1.65% | 7,382,800 |
| Nov 30, 2020 | $35.85 | $38.40 | $34.87 | $38.23 | +5.67% | 10,293,500 |
| Nov 23, 2020 | $35.89 | $37.41 | $34.94 | $36.18 | +1.94% | 6,088,500 |
| Nov 16, 2020 | $35.21 | $35.89 | $33.01 | $35.49 | +3.80% | 12,894,000 |
| Nov 9, 2020 | $34.50 | $37.03 | $32.60 | $34.19 | +11.55% | 16,343,500 |
| Nov 2, 2020 | $28.11 | $30.91 | $27.75 | $30.65 | +10.49% | 8,901,600 |
| Oct 26, 2020 | $29.63 | $29.76 | $26.93 | $27.74 | -8.36% | 11,607,100 |
| Oct 19, 2020 | $28.21 | $30.28 | $27.96 | $30.27 | +7.46% | 10,951,600 |
| Oct 12, 2020 | $28.41 | $28.92 | $27.13 | $28.17 | -1.12% | 11,645,900 |
| Oct 5, 2020 | $28.10 | $28.91 | $27.34 | $28.49 | +3.41% | 7,964,400 |
| Sep 28, 2020 | $27.16 | $27.61 | $25.84 | $27.55 | +3.42% | 9,925,900 |
| Sep 21, 2020 | $26.30 | $27.04 | $24.92 | $26.64 | -1.81% | 15,195,300 |
| Sep 14, 2020 | $27.88 | $29.13 | $26.96 | $27.13 | -1.35% | 15,583,000 |
| Sep 8, 2020 | $27.69 | $29.51 | $26.77 | $27.50 | -2.83% | 9,359,800 |
| Aug 31, 2020 | $28.62 | $29.65 | $26.59 | $28.30 | -1.77% | 13,679,300 |
| Aug 24, 2020 | $24.22 | $29.12 | $23.47 | $28.81 | +19.84% | 13,104,100 |
| Aug 17, 2020 | $25.07 | $25.08 | $22.94 | $24.04 | -3.80% | 11,389,600 |
| Aug 10, 2020 | $23.79 | $26.51 | $23.75 | $24.99 | +5.98% | 16,192,800 |
| Aug 3, 2020 | $21.17 | $23.64 | $20.31 | $23.58 | +11.65% | 18,393,900 |
| Jul 27, 2020 | $22.41 | $22.79 | $20.98 | $21.12 | -6.80% | 7,158,200 |
| Jul 20, 2020 | $23.00 | $23.73 | $22.27 | $22.66 | -2.03% | 7,187,000 |
| Jul 13, 2020 | $21.88 | $24.06 | $21.10 | $23.13 | +6.98% | 9,590,000 |
| Jul 6, 2020 | $22.51 | $22.69 | $20.51 | $21.62 | -1.50% | 14,809,800 |
| Jun 29, 2020 | $21.80 | $23.45 | $20.94 | $21.95 | +1.90% | 8,818,300 |
| Jun 22, 2020 | $23.41 | $24.13 | $21.18 | $21.54 | -9.00% | 14,270,300 |
| Jun 15, 2020 | $24.00 | $26.76 | $23.40 | $23.67 | -6.44% | 16,563,500 |
| Jun 8, 2020 | $31.30 | $32.52 | $24.07 | $25.30 | -16.94% | 15,511,300 |
| Jun 1, 2020 | $25.88 | $31.49 | $25.38 | $30.46 | +17.65% | 13,690,500 |
| May 26, 2020 | $26.26 | $29.75 | $25.47 | $25.89 | +5.41% | 18,307,600 |
| May 18, 2020 | $25.00 | $27.18 | $24.00 | $24.56 | +2.38% | 24,680,100 |
| May 11, 2020 | $25.65 | $25.73 | $20.89 | $23.99 | -8.01% | 12,343,100 |
| May 4, 2020 | $25.33 | $26.59 | $23.67 | $26.08 | +0.23% | 14,262,200 |
| Apr 27, 2020 | $24.81 | $28.98 | $24.64 | $26.02 | +5.90% | 13,298,600 |
| Apr 20, 2020 | $21.30 | $24.86 | $19.76 | $24.57 | +11.83% | 14,475,300 |
| Apr 13, 2020 | $23.28 | $23.96 | $19.56 | $21.97 | -5.67% | 20,327,600 |
| Apr 6, 2020 | $18.06 | $28.12 | $17.99 | $23.29 | +37.00% | 24,943,900 |
| Mar 30, 2020 | $21.16 | $21.99 | $16.29 | $17.00 | -19.62% | 24,306,700 |
| Mar 23, 2020 | $19.79 | $24.43 | $15.50 | $21.15 | +8.85% | 28,036,900 |
| Mar 16, 2020 | $20.39 | $22.95 | $9.65 | $19.43 | -19.74% | 49,286,400 |
| Mar 9, 2020 | $33.12 | $33.12 | $19.27 | $24.21 | -26.95% | 36,051,800 |
| Mar 2, 2020 | $34.79 | $36.68 | $31.04 | $33.14 | -4.61% | 16,049,200 |
| Feb 24, 2020 | $41.39 | $41.58 | $33.57 | $34.74 | -18.18% | 17,677,000 |
| Feb 18, 2020 | $42.41 | $43.17 | $42.26 | $42.46 | -0.05% | 6,367,500 |
| Feb 10, 2020 | $40.38 | $42.51 | $39.99 | $42.48 | +4.19% | 13,609,900 |
| Feb 3, 2020 | $44.41 | $44.65 | $40.72 | $40.77 | -7.63% | 16,045,100 |
| Jan 27, 2020 | $45.28 | $46.30 | $44.11 | $44.14 | -4.23% | 8,151,200 |
| Jan 21, 2020 | $46.23 | $47.22 | $45.69 | $46.09 | -0.71% | 7,132,900 |
| Jan 13, 2020 | $44.90 | $46.86 | $44.61 | $46.42 | +3.39% | 18,119,900 |
| Jan 6, 2020 | $43.35 | $45.20 | $43.22 | $44.90 | +3.77% | 9,747,600 |
| Dec 30, 2019 | $43.56 | $43.84 | $42.97 | $43.27 | -0.55% | 7,663,600 |
| Dec 23, 2019 | $43.63 | $43.95 | $43.41 | $43.51 | -0.39% | 5,648,300 |
| Dec 16, 2019 | $43.95 | $44.24 | $43.45 | $43.68 | -0.23% | 8,611,900 |
| Dec 9, 2019 | $42.80 | $43.81 | $41.87 | $43.78 | +1.74% | 6,181,600 |
| Dec 2, 2019 | $43.70 | $43.83 | $41.78 | $43.03 | -1.40% | 9,791,500 |
| Nov 25, 2019 | $43.44 | $44.63 | $43.40 | $43.64 | +1.28% | 10,393,900 |
| Nov 18, 2019 | $43.75 | $45.69 | $42.26 | $43.09 | -1.31% | 14,450,500 |
| Nov 11, 2019 | $42.97 | $43.90 | $42.51 | $43.66 | +1.56% | 11,956,200 |
| Nov 4, 2019 | $43.28 | $43.67 | $42.72 | $42.99 | -0.60% | 12,541,200 |
| Oct 28, 2019 | $44.41 | $45.04 | $43.22 | $43.25 | -2.19% | 15,062,500 |
| Oct 21, 2019 | $44.67 | $44.94 | $43.91 | $44.22 | -0.76% | 12,615,200 |
| Oct 14, 2019 | $44.07 | $44.58 | $43.46 | $44.56 | +0.88% | 14,376,400 |
| Oct 7, 2019 | $42.73 | $44.40 | $42.54 | $44.17 | +3.42% | 12,211,000 |
| Sep 30, 2019 | $43.09 | $43.75 | $41.80 | $42.71 | -0.72% | 8,904,400 |
| Sep 23, 2019 | $42.34 | $43.24 | $42.11 | $43.02 | +1.89% | 10,283,600 |
| Sep 16, 2019 | $42.36 | $43.37 | $42.19 | $42.22 | -1.10% | 9,812,700 |
| Sep 9, 2019 | $42.19 | $43.64 | $41.25 | $42.69 | +1.64% | 13,233,600 |
| Sep 3, 2019 | $40.66 | $42.15 | $40.66 | $42.00 | +2.79% | 9,595,400 |
| Aug 26, 2019 | $40.05 | $41.46 | $39.65 | $40.86 | +3.08% | 12,354,300 |
| Aug 19, 2019 | $41.54 | $41.82 | $39.37 | $39.64 | +6.85% | 23,958,100 |
| Aug 12, 2019 | $38.00 | $38.76 | $36.81 | $37.10 | -2.62% | 18,130,400 |
| Aug 5, 2019 | $34.88 | $38.87 | $34.31 | $38.10 | +7.51% | 44,831,700 |
| Jul 29, 2019 | $36.90 | $37.14 | $35.06 | $35.44 | -4.19% | 14,614,300 |
| Jul 22, 2019 | $35.99 | $37.18 | $35.50 | $36.99 | +3.27% | 13,127,800 |
| Jul 15, 2019 | $36.44 | $36.51 | $35.67 | $35.82 | -1.73% | 13,255,800 |
| Jul 8, 2019 | $36.09 | $36.88 | $35.45 | $36.45 | +0.39% | 14,637,300 |
| Jul 1, 2019 | $36.33 | $36.42 | $35.26 | $36.31 | +0.69% | 4,389,800 |
| Jun 24, 2019 | $34.56 | $36.06 | $33.91 | $36.06 | +4.22% | 10,428,400 |
| Jun 17, 2019 | $34.48 | $35.43 | $34.46 | $34.60 | +0.38% | 6,333,600 |
| Jun 10, 2019 | $35.76 | $36.03 | $34.34 | $34.47 | -3.07% | 8,364,000 |
| Jun 3, 2019 | $34.69 | $35.60 | $33.86 | $35.56 | +2.21% | 20,603,300 |
| May 28, 2019 | $31.67 | $36.25 | $31.47 | $34.79 | +10.23% | 37,489,800 |
| May 20, 2019 | $31.43 | $32.26 | $31.06 | $31.56 | -0.25% | 16,814,400 |
| May 13, 2019 | $30.61 | $32.28 | $30.21 | $31.64 | +1.02% | 22,239,800 |
| May 6, 2019 | $30.52 | $31.80 | $25.49 | $31.32 | +0.45% | 39,840,500 |
| Apr 29, 2019 | $30.95 | $31.45 | $30.53 | $31.18 | +0.45% | 15,224,700 |
| Apr 22, 2019 | $31.55 | $31.71 | $30.64 | $31.04 | -1.93% | 11,661,200 |
| Apr 15, 2019 | $31.27 | $31.68 | $30.93 | $31.65 | +1.35% | 6,964,700 |
| Apr 8, 2019 | $30.52 | $31.59 | $29.96 | $31.23 | +2.23% | 12,250,200 |
| Apr 1, 2019 | $29.72 | $30.66 | $29.68 | $30.55 | +3.38% | 12,140,800 |
| Mar 25, 2019 | $28.80 | $30.11 | $28.51 | $29.55 | +2.21% | 11,068,200 |
| Mar 18, 2019 | $29.38 | $30.50 | $28.83 | $28.91 | -3.21% | 11,430,900 |
| Mar 11, 2019 | $29.72 | $30.58 | $29.62 | $29.87 | +0.57% | 12,153,000 |
| Mar 4, 2019 | $30.64 | $30.78 | $29.38 | $29.70 | -2.72% | 17,533,300 |
| Feb 25, 2019 | $32.50 | $32.78 | $30.29 | $30.53 | -5.39% | 16,506,500 |
| Feb 19, 2019 | $31.69 | $32.90 | $31.66 | $32.27 | +1.48% | 8,565,700 |
| Feb 11, 2019 | $31.31 | $31.84 | $30.56 | $31.80 | -0.56% | 26,061,700 |
| Feb 4, 2019 | $33.29 | $35.20 | $31.87 | $31.98 | -3.85% | 22,251,300 |
| Jan 28, 2019 | $32.15 | $33.53 | $31.80 | $33.26 | +2.31% | 13,980,600 |
| Jan 22, 2019 | $31.72 | $32.57 | $31.31 | $32.51 | +1.94% | 6,184,200 |
| Jan 14, 2019 | $30.72 | $32.00 | $30.65 | $31.89 | +2.34% | 10,489,600 |
| Jan 7, 2019 | $29.24 | $31.37 | $29.08 | $31.16 | +6.75% | 22,778,400 |
| Dec 31, 2018 | $28.72 | $29.80 | $28.48 | $29.19 | +1.88% | 10,656,800 |
| Dec 24, 2018 | $27.64 | $28.93 | $27.37 | $28.65 | +2.36% | 11,756,900 |
| Dec 17, 2018 | $31.65 | $31.91 | $27.97 | $27.99 | -12.75% | 24,657,600 |
| Dec 10, 2018 | $36.43 | $36.46 | $30.78 | $32.08 | -12.01% | 39,295,600 |
| Dec 3, 2018 | $38.49 | $38.70 | $36.30 | $36.46 | -4.20% | 13,026,600 |
| Nov 26, 2018 | $36.72 | $38.30 | $36.29 | $38.06 | +4.53% | 23,312,500 |
| Nov 19, 2018 | $36.75 | $37.16 | $35.61 | $36.41 | -1.30% | 9,587,300 |
| Nov 12, 2018 | $35.47 | $37.09 | $34.59 | $36.89 | +3.62% | 35,694,000 |
| Nov 5, 2018 | $35.65 | $36.49 | $35.22 | $35.60 | -0.45% | 10,621,400 |
| Oct 29, 2018 | $35.05 | $37.25 | $34.25 | $35.76 | +3.50% | 11,857,800 |
| Oct 22, 2018 | $38.40 | $38.47 | $33.98 | $34.55 | -9.67% | 17,094,700 |
| Oct 15, 2018 | $40.13 | $41.22 | $38.23 | $38.25 | -5.06% | 9,603,400 |
| Oct 8, 2018 | $41.20 | $42.09 | $39.32 | $40.29 | -2.42% | 8,010,900 |
| Oct 1, 2018 | $43.42 | $43.42 | $40.67 | $41.29 | -4.02% | 9,088,500 |
| Sep 24, 2018 | $42.91 | $43.70 | $42.51 | $43.02 | +0.12% | 11,846,600 |
| Sep 17, 2018 | $42.34 | $43.48 | $41.88 | $42.97 | +1.87% | 8,601,000 |
| Sep 10, 2018 | $40.45 | $42.50 | $40.15 | $42.18 | +4.46% | 7,577,200 |
| Sep 4, 2018 | $40.92 | $41.11 | $40.31 | $40.38 | -1.70% | 4,687,700 |
| Aug 27, 2018 | $40.72 | $41.43 | $40.68 | $41.08 | +1.03% | 3,972,500 |
| Aug 20, 2018 | $40.62 | $41.20 | $40.44 | $40.66 | +0.15% | 4,238,700 |
| Aug 13, 2018 | $40.14 | $41.13 | $39.37 | $40.60 | +1.50% | 9,277,900 |
| Aug 6, 2018 | $38.38 | $41.92 | $37.96 | $40.00 | +4.36% | 20,617,200 |
| Jul 30, 2018 | $40.22 | $40.38 | $38.04 | $38.33 | -5.08% | 13,156,100 |
| Jul 23, 2018 | $39.60 | $40.97 | $39.24 | $40.38 | +1.94% | 7,142,300 |
| Jul 16, 2018 | $38.66 | $40.04 | $38.34 | $39.61 | +2.46% | 8,761,000 |
| Jul 9, 2018 | $38.40 | $39.01 | $38.29 | $38.66 | +1.18% | 5,728,400 |
| Jul 2, 2018 | $36.95 | $38.38 | $36.70 | $38.21 | +2.99% | 5,917,400 |
| Jun 25, 2018 | $37.98 | $38.92 | $36.50 | $37.10 | -3.01% | 10,554,100 |
| Jun 18, 2018 | $39.36 | $39.81 | $37.73 | $38.25 | -3.94% | 11,050,000 |
| Jun 11, 2018 | $38.98 | $39.95 | $38.47 | $39.82 | +2.02% | 6,106,800 |
| Jun 4, 2018 | $38.59 | $39.66 | $38.51 | $39.03 | +1.19% | 6,285,800 |
| May 29, 2018 | $38.59 | $39.35 | $38.35 | $38.57 | -0.41% | 4,734,400 |
| May 21, 2018 | $38.18 | $39.42 | $38.03 | $38.73 | +1.92% | 5,772,900 |
| May 14, 2018 | $38.04 | $38.50 | $37.73 | $38.00 | 0.00% | 6,449,100 |
| May 7, 2018 | $37.12 | $39.57 | $36.75 | $38.00 | +2.07% | 11,039,400 |
| Apr 30, 2018 | $37.67 | $37.91 | $36.28 | $37.23 | -0.72% | 6,790,500 |
| Apr 23, 2018 | $37.84 | $38.50 | $37.46 | $37.50 | -0.66% | 5,051,900 |
| Apr 16, 2018 | $37.61 | $38.50 | $37.40 | $37.75 | +0.83% | 5,584,200 |
| Apr 9, 2018 | $38.65 | $39.03 | $37.20 | $37.44 | -2.88% | 7,610,600 |
| Apr 2, 2018 | $39.52 | $39.64 | $37.90 | $38.55 | -2.55% | 7,184,200 |
| Mar 26, 2018 | $39.44 | $40.25 | $38.26 | $39.56 | +1.25% | 5,830,000 |
| Mar 19, 2018 | $40.92 | $41.41 | $38.94 | $39.07 | -4.87% | 4,333,500 |
| Mar 12, 2018 | $41.94 | $42.27 | $40.75 | $41.07 | -2.00% | 4,068,600 |
| Mar 5, 2018 | $40.74 | $41.97 | $40.54 | $41.91 | +2.54% | 5,381,400 |
| Feb 26, 2018 | $42.19 | $42.52 | $40.16 | $40.87 | -2.92% | 6,962,600 |
| Feb 20, 2018 | $41.72 | $42.16 | $41.21 | $42.10 | +0.29% | 4,985,100 |
| Feb 12, 2018 | $41.27 | $42.53 | $40.33 | $41.98 | +2.52% | 9,417,300 |
| Feb 5, 2018 | $45.10 | $45.73 | $39.92 | $40.95 | -9.60% | 12,040,800 |
| Jan 29, 2018 | $45.99 | $46.09 | $45.18 | $45.30 | -1.50% | 5,438,000 |
| Jan 22, 2018 | $45.41 | $46.08 | $44.90 | $45.99 | +1.34% | 4,017,100 |
| Jan 16, 2018 | $44.22 | $45.45 | $43.95 | $45.38 | +2.97% | 5,234,200 |
| Jan 8, 2018 | $42.61 | $44.28 | $42.25 | $44.07 | +3.16% | 5,835,600 |
| Jan 2, 2018 | $43.01 | $43.42 | $42.26 | $42.72 | -0.05% | 4,832,500 |
| Dec 26, 2017 | $42.65 | $43.29 | $42.53 | $42.74 | -0.14% | 2,059,900 |
| Dec 18, 2017 | $42.51 | $43.37 | $42.38 | $42.80 | +0.80% | 7,062,900 |
| Dec 11, 2017 | $42.87 | $43.04 | $41.89 | $42.46 | -0.54% | 6,334,700 |
| Dec 4, 2017 | $43.49 | $43.56 | $42.17 | $42.69 | -0.88% | 4,783,600 |
| Nov 27, 2017 | $41.38 | $43.14 | $41.17 | $43.07 | +4.24% | 5,427,200 |
| Nov 20, 2017 | $40.83 | $41.66 | $40.74 | $41.32 | +1.22% | 3,686,800 |
| Nov 13, 2017 | $42.67 | $42.95 | $39.02 | $40.82 | -4.36% | 13,507,400 |
| Nov 6, 2017 | $43.60 | $43.80 | $42.45 | $42.68 | -2.45% | 5,931,000 |
| Oct 30, 2017 | $43.44 | $44.12 | $43.25 | $43.75 | +0.27% | 3,948,800 |
| Oct 23, 2017 | $43.17 | $43.63 | $42.54 | $43.63 | +0.79% | 3,587,300 |
| Oct 16, 2017 | $42.82 | $43.81 | $42.14 | $43.29 | +2.27% | 9,144,900 |
| Oct 9, 2017 | $41.46 | $42.52 | $41.15 | $42.33 | +2.20% | 5,366,900 |
| Oct 2, 2017 | $40.48 | $41.43 | $40.37 | $41.42 | +1.99% | 4,342,900 |
| Sep 25, 2017 | $41.02 | $41.04 | $40.05 | $40.61 | -0.81% | 4,235,100 |
| Sep 18, 2017 | $40.54 | $41.04 | $40.06 | $40.94 | +1.16% | 5,279,000 |
| Sep 11, 2017 | $40.98 | $41.28 | $40.28 | $40.47 | -0.52% | 8,219,900 |
| Sep 5, 2017 | $40.84 | $41.00 | $40.13 | $40.68 | -0.17% | 4,362,100 |
| Aug 28, 2017 | $40.00 | $41.04 | $39.91 | $40.75 | +2.03% | 4,063,200 |
| Aug 21, 2017 | $39.07 | $40.17 | $38.89 | $39.94 | +2.20% | 4,885,000 |
| Aug 14, 2017 | $39.51 | $39.58 | $38.74 | $39.08 | -0.69% | 4,761,600 |
| Aug 7, 2017 | $39.90 | $40.47 | $38.39 | $39.35 | -1.40% | 8,338,300 |
| Jul 31, 2017 | $39.54 | $40.52 | $39.42 | $39.91 | +1.19% | 4,977,700 |
| Jul 24, 2017 | $40.53 | $40.65 | $39.39 | $39.44 | -2.74% | 4,470,700 |
| Jul 17, 2017 | $40.47 | $40.81 | $40.28 | $40.55 | +0.40% | 3,894,400 |
| Jul 10, 2017 | $40.31 | $40.57 | $39.47 | $40.39 | +0.37% | 7,597,100 |
| Jul 3, 2017 | $41.16 | $41.18 | $39.87 | $40.24 | -1.81% | 4,735,200 |
| Jun 26, 2017 | $41.58 | $41.72 | $40.47 | $40.98 | -1.16% | 4,814,300 |
| Jun 19, 2017 | $40.90 | $41.56 | $40.54 | $41.46 | +1.52% | 10,410,600 |
| Jun 12, 2017 | $39.54 | $40.96 | $39.52 | $40.84 | +3.29% | 7,943,600 |
| Jun 5, 2017 | $38.63 | $39.64 | $38.63 | $39.54 | +1.93% | 8,188,800 |
| May 30, 2017 | $36.95 | $38.86 | $36.87 | $38.79 | +4.75% | 5,822,300 |
| May 22, 2017 | $36.69 | $37.28 | $36.62 | $37.03 | +1.18% | 4,776,400 |
| May 15, 2017 | $36.75 | $37.16 | $36.40 | $36.60 | -0.62% | 5,858,200 |
| May 8, 2017 | $36.65 | $38.28 | $36.25 | $36.83 | +0.30% | 8,957,900 |
| May 1, 2017 | $36.55 | $36.78 | $36.22 | $36.72 | +0.55% | 5,762,000 |
| Apr 24, 2017 | $36.97 | $37.18 | $36.16 | $36.52 | -0.54% | 4,622,200 |
| Apr 17, 2017 | $36.16 | $36.75 | $36.15 | $36.72 | +1.69% | 4,562,800 |
| Apr 10, 2017 | $36.40 | $36.69 | $36.06 | $36.11 | -0.96% | 2,611,600 |
| Apr 3, 2017 | $36.87 | $37.06 | $36.31 | $36.46 | -1.11% | 4,679,700 |
| Mar 27, 2017 | $36.21 | $37.20 | $36.15 | $36.87 | +0.82% | 4,458,400 |
| Mar 20, 2017 | $37.39 | $37.78 | $36.46 | $36.57 | -2.51% | 6,519,700 |
| Mar 13, 2017 | $36.28 | $37.55 | $36.12 | $37.51 | +2.71% | 7,327,400 |
| Mar 6, 2017 | $35.89 | $36.59 | $35.89 | $36.52 | +0.97% | 6,911,400 |
| Feb 27, 2017 | $35.80 | $36.48 | $35.64 | $36.17 | +1.01% | 7,679,100 |
| Feb 21, 2017 | $35.67 | $36.25 | $35.54 | $35.81 | +0.17% | 6,553,300 |
| Feb 13, 2017 | $35.57 | $35.97 | $35.21 | $35.75 | +0.68% | 9,402,700 |
| Feb 6, 2017 | $34.13 | $36.09 | $33.46 | $35.51 | +4.38% | 13,792,400 |
| Jan 30, 2017 | $33.48 | $34.13 | $33.00 | $34.02 | +0.95% | 8,104,100 |
| Jan 23, 2017 | $33.13 | $33.76 | $32.87 | $33.70 | +1.72% | 14,394,000 |
| Jan 17, 2017 | $33.79 | $34.02 | $33.07 | $33.13 | -2.24% | 9,421,000 |
| Jan 9, 2017 | $34.92 | $35.25 | $33.57 | $33.89 | -2.95% | 11,133,900 |
| Jan 3, 2017 | $35.51 | $35.53 | $34.50 | $34.92 | -2.24% | 11,287,400 |
| Dec 27, 2016 | $36.22 | $36.39 | $35.63 | $35.72 | -1.38% | 3,666,000 |
| Dec 19, 2016 | $36.23 | $36.42 | $35.87 | $36.22 | -0.19% | 3,260,400 |
| Dec 12, 2016 | $35.99 | $36.49 | $35.87 | $36.29 | +0.55% | 6,389,900 |
| Dec 5, 2016 | $35.32 | $36.44 | $35.31 | $36.09 | +2.67% | 10,548,700 |
| Nov 28, 2016 | $35.20 | $35.45 | $34.14 | $35.15 | -0.42% | 12,133,600 |
| Nov 21, 2016 | $34.14 | $35.45 | $34.05 | $35.30 | +3.58% | 7,467,500 |
| Nov 14, 2016 | $36.35 | $36.55 | $32.73 | $34.08 | – | 19,906,200 |
Seasonality
ARMK 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 | 1.9% | -2.3% | -4.9% | 3.8% | 6.1% | 1.0% | -0.1% | 4.6% | -1.9% | 3.3% | 5.2% | -1.4% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 4.4% | 9.1% | -3.1% | 12.7% | 17.1% | 6.6% | 0.1% | -1.0% | -4.9% | 4.6% | ||
| 2025 | 4.3% | -4.5% | -6.8% | -3.2% | 21.5% | 3.4% | 1.6% | -7.9% | -1.8% | -1.4% | -1.9% | -0.5% |
| 2024 | 3.5% | 4.6% | 7.2% | -3.1% | 2.3% | 5.8% | 0.7% | 7.2% | 5.7% | -2.3% | 7.6% | -8.1% |
| 2023 | 7.7% | -17.1% | -2.7% | -3.1% | 14.1% | 9.0% | -6.2% | -7.6% | -6.7% | 7.5% | 4.4% | 0.3% |
| 2022 | -6.9% | 8.1% | 1.7% | -3.6% | -4.6% | -11.1% | 9.0% | 7.2% | -12.6% | 17.0% | 14.3% | -0.6% |
| 2021 | -10.9% | 8.6% | 1.8% | 2.9% | -3.6% | -0.3% | -5.7% | -0.6% | -5.5% | 11.0% | -8.2% | 10.3% |
| 2020 | 1.7% | -21.1% | -42.5% | 36.8% | -4.8% | -12.8% | -6.4% | 31.1% | -4.0% | 4.9% | 26.6% | 9.9% |
| 2019 | 13.7% | -7.7% | -2.5% | 5.2% | 12.3% | 3.7% | 0.4% | 13.2% | 6.7% | 0.4% | -0.0% | -0.6% |
| 2018 | 7.2% | -8.7% | -5.2% | -5.5% | 4.1% | -4.4% | 8.4% | 2.4% | 4.7% | -16.5% | 6.3% | -23.9% |
| 2017 | -5.3% | 5.9% | 3.2% | -0.9% | 2.3% | 10.0% | -2.7% | 2.4% | -0.2% | 7.6% | -2.2% | 0.3% |