AOS
A.O. Smith Corporation
stockNYSE
At CloseOct 16, 2026 3:59:54 PM EDT
59.22USD-0.412%(-0.25)1,735,421
After-hoursOct 16, 2026 4:10:30 PM EDT
59.22USD-0.008%(-0.00)
AOS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 59.75 | 60.79 | 58.80 | 59.22 | -0.420% | 1,735,043 | 0.000% |
| 2026-10-15 | 58.71 | 59.85 | 58.64 | 59.47 | +2.836% | 1,804,152 | -0.420% |
| 2026-10-14 | 57.66 | 57.87 | 56.91 | 57.83 | -0.104% | 1,604,584 | +2.404% |
| 2026-10-13 | 57.11 | 57.95 | 56.85 | 57.89 | +2.279% | 1,705,690 | +2.297% |
| 2026-10-12 | 55.88 | 57.05 | 55.88 | 56.60 | +0.390% | 1,291,118 | +4.629% |
| 2026-10-09 | 56.90 | 57.27 | 56.16 | 56.38 | -0.318% | 2,264,674 | +5.037% |
| 2026-10-08 | 54.85 | 56.60 | 54.84 | 56.56 | +2.205% | 1,614,904 | +4.703% |
| 2026-10-07 | 56.15 | 56.34 | 54.55 | 55.34 | -2.742% | 1,372,142 | +7.011% |
| 2026-10-06 | 57.24 | 57.88 | 56.77 | 56.90 | -0.123% | 1,118,027 | +4.077% |
| 2026-10-05 | 56.23 | 57.24 | 55.60 | 56.97 | +0.388% | 1,456,037 | +3.949% |
| 2026-10-02 | 57.21 | 57.28 | 56.62 | 56.75 | +0.141% | 1,090,956 | +4.352% |
| 2026-10-01 | 56.15 | 56.97 | 55.48 | 56.67 | +0.532% | 2,114,205 | +4.500% |
| 2026-09-30 | 58.19 | 58.20 | 56.33 | 56.37 | -2.844% | 2,275,681 | +5.056% |
| 2026-09-29 | 58.54 | 58.80 | 57.73 | 58.02 | -0.617% | 1,164,934 | +2.068% |
| 2026-09-28 | 58.17 | 58.69 | 57.63 | 58.38 | -0.460% | 1,138,792 | +1.439% |
| 2026-09-25 | 57.86 | 58.95 | 57.17 | 58.65 | +1.646% | 995,754 | +0.972% |
| 2026-09-24 | 57.67 | 58.71 | 57.63 | 57.70 | -0.069% | 2,202,966 | +2.634% |
| 2026-09-23 | 57.73 | 58.40 | 57.64 | 57.74 | -0.722% | 1,097,703 | +2.563% |
| 2026-09-22 | 57.98 | 58.22 | 57.31 | 58.16 | +2.107% | 1,466,857 | +1.823% |
| 2026-09-21 | 57.63 | 57.63 | 56.55 | 56.96 | +0.018% | 1,478,925 | +3.968% |
| 2026-09-18 | 56.91 | 57.23 | 56.49 | 56.95 | +0.035% | 3,270,862 | +3.986% |
| 2026-09-17 | 57.80 | 58.12 | 56.59 | 56.93 | +0.070% | 1,058,049 | +4.022% |
| 2026-09-16 | 57.44 | 57.80 | 56.55 | 56.89 | -0.577% | 1,352,987 | +4.096% |
| 2026-09-15 | 57.48 | 57.48 | 56.63 | 57.22 | -0.279% | 1,224,147 | +3.495% |
| 2026-09-14 | 56.80 | 57.80 | 56.71 | 57.38 | -0.017% | 1,391,348 | +3.207% |
| 2026-09-11 | 57.34 | 58.04 | 56.98 | 57.39 | +1.199% | 1,513,411 | +3.189% |
| 2026-09-10 | 57.00 | 57.28 | 56.50 | 56.71 | -1.937% | 1,247,811 | +4.426% |
| 2026-09-09 | 58.42 | 58.85 | 57.72 | 57.83 | -1.683% | 1,313,721 | +2.404% |
| 2026-09-08 | 60.36 | 60.37 | 58.79 | 58.82 | -2.745% | 1,318,168 | +0.680% |
| 2026-09-04 | 60.21 | 61.11 | 60.16 | 60.48 | -0.083% | 1,311,985 | -2.083% |
| 2026-09-03 | 60.00 | 60.84 | 59.69 | 60.53 | +2.143% | 1,333,439 | -2.164% |
| 2026-09-02 | 58.78 | 59.63 | 58.42 | 59.26 | +1.316% | 1,054,997 | -0.067% |
| 2026-09-01 | 58.74 | 59.59 | 58.41 | 58.49 | -1.082% | 1,019,970 | +1.248% |
| 2026-08-31 | 59.94 | 60.30 | 59.05 | 59.13 | -2.070% | 2,168,094 | +0.152% |
| 2026-08-28 | 62.19 | 62.99 | 59.50 | 60.38 | -2.534% | 1,811,607 | -1.921% |
| 2026-08-27 | 61.93 | 62.33 | 61.39 | 61.95 | -0.848% | 1,044,954 | -4.407% |
| 2026-08-26 | 62.46 | 63.28 | 62.19 | 62.48 | +0.531% | 1,013,392 | -5.218% |
| 2026-08-25 | 63.40 | 63.41 | 61.67 | 62.15 | -0.909% | 1,323,055 | -4.714% |
| 2026-08-24 | 63.44 | 64.09 | 62.06 | 62.72 | -0.571% | 1,170,028 | -5.580% |
| 2026-08-21 | 62.77 | 63.41 | 62.14 | 63.08 | +1.041% | 1,140,733 | -6.119% |
| 2026-08-20 | 62.71 | 63.59 | 62.32 | 62.43 | -2.147% | 1,195,110 | -5.142% |
| 2026-08-19 | 61.77 | 63.86 | 61.48 | 63.80 | +4.831% | 1,629,740 | -7.179% |
| 2026-08-18 | 61.63 | 61.69 | 60.56 | 60.86 | -0.879% | 977,345 | -2.695% |
| 2026-08-17 | 61.65 | 61.84 | 60.90 | 61.40 | -1.239% | 950,007 | -3.550% |
| 2026-08-14 | 62.43 | 62.77 | 62.07 | 62.17 | -0.528% | 747,746 | -4.745% |
| 2026-08-13 | 62.95 | 63.16 | 61.98 | 62.50 | -0.144% | 1,044,726 | -5.248% |
| 2026-08-12 | 63.56 | 63.56 | 62.01 | 62.59 | -1.696% | 1,262,685 | -5.384% |
| 2026-08-11 | 62.51 | 63.94 | 62.46 | 63.67 | +2.019% | 1,386,152 | -6.989% |
| 2026-08-10 | 63.61 | 63.70 | 62.16 | 62.41 | -2.454% | 1,229,239 | -5.111% |
| 2026-08-07 | 63.00 | 64.32 | 62.59 | 63.98 | +1.572% | 1,280,718 | -7.440% |
| 2026-08-06 | 63.19 | 63.50 | 62.55 | 62.99 | -0.301% | 1,552,951 | -5.985% |
| 2026-08-05 | 63.07 | 63.60 | 62.69 | 63.18 | -0.300% | 1,582,232 | -6.268% |
| 2026-08-04 | 60.75 | 63.43 | 60.21 | 63.37 | +4.347% | 1,816,149 | -6.549% |
| 2026-08-03 | 60.62 | 61.44 | 60.12 | 60.73 | +0.998% | 2,259,523 | -2.486% |
| 2026-07-31 | 59.14 | 60.47 | 58.85 | 60.13 | +0.535% | 2,938,808 | -1.513% |
| 2026-07-30 | 64.44 | 64.77 | 59.05 | 59.81 | -3.594% | 3,045,399 | -0.986% |
| 2026-07-29 | 63.36 | 63.60 | 61.47 | 62.04 | -3.078% | 2,500,377 | -4.545% |
| 2026-07-28 | 63.09 | 64.37 | 62.95 | 64.01 | +2.514% | 1,634,258 | -7.483% |
| 2026-07-27 | 61.10 | 62.70 | 61.10 | 62.44 | +2.731% | 1,567,344 | -5.157% |
| 2026-07-24 | 59.44 | 61.23 | 59.15 | 60.78 | +2.168% | 1,507,664 | -2.567% |
| 2026-07-23 | 59.42 | 59.97 | 58.65 | 59.49 | +0.236% | 1,632,759 | -0.454% |
| 2026-07-22 | 59.26 | 59.59 | 58.81 | 59.35 | +1.004% | 1,087,705 | -0.219% |
| 2026-07-21 | 58.96 | 59.38 | 58.13 | 58.76 | -0.204% | 1,969,165 | +0.783% |
| 2026-07-20 | 59.24 | 59.24 | 58.00 | 58.88 | +0.051% | 1,818,400 | +0.577% |
| 2026-07-17 | 60.39 | 61.18 | 58.68 | 58.85 | -2.775% | 2,020,223 | +0.629% |
| 2026-07-16 | 59.86 | 61.70 | 59.50 | 60.53 | +0.365% | 1,992,309 | -2.164% |
| 2026-07-15 | 60.49 | 61.18 | 59.73 | 60.31 | -0.920% | 1,777,033 | -1.807% |
| 2026-07-14 | 60.17 | 60.98 | 59.38 | 60.87 | +2.251% | 1,431,175 | -2.711% |
| 2026-07-13 | 60.44 | 60.82 | 59.09 | 59.53 | -1.506% | 1,567,690 | -0.521% |
| 2026-07-10 | 59.43 | 61.39 | 59.13 | 60.44 | +2.406% | 1,609,930 | -2.019% |
| 2026-07-09 | 59.63 | 59.80 | 58.76 | 59.02 | -0.757% | 2,061,323 | +0.339% |
| 2026-07-08 | 60.27 | 60.56 | 58.91 | 59.47 | -3.001% | 1,746,340 | -0.420% |
| 2026-07-07 | 62.40 | 62.43 | 61.15 | 61.31 | -1.825% | 1,489,106 | -3.409% |
| 2026-07-06 | 62.59 | 62.69 | 61.62 | 62.45 | -0.430% | 1,441,745 | -5.172% |
| 2026-07-02 | 62.47 | 62.76 | 61.66 | 62.72 | +0.933% | 1,700,006 | -5.580% |
| 2026-07-01 | 62.46 | 63.01 | 61.75 | 62.14 | -0.925% | 1,504,516 | -4.699% |
| 2026-06-30 | 61.82 | 63.05 | 61.35 | 62.72 | +1.686% | 1,452,540 | -5.580% |
| 2026-06-29 | 61.30 | 61.76 | 60.54 | 61.68 | -0.065% | 1,473,722 | -3.988% |
| 2026-06-26 | 61.58 | 62.34 | 60.54 | 61.72 | +0.965% | 3,061,712 | -4.051% |
| 2026-06-25 | 60.80 | 62.52 | 60.49 | 61.13 | +1.579% | 1,599,959 | -3.124% |
| 2026-06-24 | 58.18 | 60.97 | 58.18 | 60.18 | +4.770% | 1,703,328 | -1.595% |
| 2026-06-23 | 57.19 | 58.35 | 57.13 | 57.44 | -2.130% | 1,585,749 | +3.099% |
| 2026-06-22 | 58.10 | 58.74 | 57.60 | 58.69 | +0.807% | 2,903,392 | +0.903% |
| 2026-06-18 | 58.97 | 60.10 | 58.07 | 58.22 | +0.587% | 4,224,639 | +1.718% |
| 2026-06-17 | 60.14 | 60.80 | 57.72 | 57.88 | -3.918% | 1,835,195 | +2.315% |
| 2026-06-16 | 60.22 | 61.23 | 60.17 | 60.24 | +0.367% | 1,342,597 | -1.693% |
| 2026-06-15 | 60.06 | 60.85 | 59.63 | 60.02 | +1.591% | 1,847,970 | -1.333% |
| 2026-06-12 | 59.15 | 59.62 | 58.42 | 59.08 | +0.716% | 1,646,881 | +0.237% |
| 2026-06-11 | 57.94 | 59.00 | 57.16 | 58.66 | +2.517% | 1,657,379 | +0.955% |
| 2026-06-10 | 58.53 | 59.05 | 57.20 | 57.22 | -3.394% | 1,937,940 | +3.495% |
| 2026-06-09 | 57.75 | 59.26 | 57.50 | 59.23 | +3.314% | 1,798,836 | -0.017% |
| 2026-06-08 | 57.04 | 57.94 | 56.73 | 57.33 | +0.227% | 1,825,215 | +3.297% |
| 2026-06-05 | 57.03 | 57.66 | 56.55 | 57.20 | +0.333% | 1,811,134 | +3.531% |
| 2026-06-04 | 57.56 | 58.00 | 56.41 | 57.01 | +0.494% | 2,141,216 | +3.877% |
| 2026-06-03 | 56.56 | 57.30 | 56.43 | 56.73 | -0.053% | 1,084,983 | +4.389% |
| 2026-06-02 | 56.23 | 56.97 | 56.05 | 56.76 | +1.757% | 1,261,827 | +4.334% |
| 2026-06-01 | 56.42 | 56.78 | 55.42 | 55.78 | -1.657% | 1,683,011 | +6.167% |
| 2026-05-29 | 57.30 | 57.54 | 56.66 | 56.72 | -1.562% | 1,741,891 | +4.408% |
| 2026-05-28 | 57.36 | 57.77 | 56.96 | 57.62 | -0.672% | 1,342,870 | +2.777% |
| 2026-05-27 | 58.91 | 59.47 | 57.91 | 58.01 | -0.549% | 1,341,433 | +2.086% |
| 2026-05-26 | 57.66 | 58.59 | 57.33 | 58.33 | +1.833% | 1,672,744 | +1.526% |
| 2026-05-22 | 57.42 | 57.72 | 56.78 | 57.28 | +0.192% | 1,374,376 | +3.387% |
| 2026-05-21 | 56.13 | 57.24 | 55.25 | 57.17 | +0.865% | 1,407,646 | +3.586% |
| 2026-05-20 | 54.72 | 56.80 | 54.16 | 56.68 | +1.305% | 1,636,497 | +4.481% |
| 2026-05-19 | 56.20 | 56.39 | 55.08 | 55.95 | -1.323% | 1,384,570 | +5.845% |
| 2026-05-18 | 56.14 | 57.29 | 56.07 | 56.70 | +1.232% | 1,592,079 | +4.444% |
| 2026-05-15 | 56.98 | 57.37 | 55.98 | 56.01 | -3.381% | 1,829,371 | +5.731% |
| 2026-05-14 | 57.63 | 58.01 | 57.05 | 57.97 | +1.737% | 1,867,499 | +2.156% |
| 2026-05-13 | 57.84 | 58.23 | 56.77 | 56.98 | -1.911% | 1,558,184 | +3.931% |
| 2026-05-12 | 58.67 | 58.87 | 57.49 | 58.09 | -0.735% | 1,391,362 | +1.945% |
| 2026-05-11 | 58.66 | 59.21 | 58.28 | 58.52 | -0.137% | 1,765,093 | +1.196% |
| 2026-05-08 | 60.41 | 60.70 | 58.59 | 58.60 | -2.706% | 1,859,296 | +1.058% |
| 2026-05-07 | 61.21 | 61.41 | 59.76 | 60.23 | -1.359% | 1,973,022 | -1.677% |
| 2026-05-06 | 59.93 | 61.44 | 59.82 | 61.06 | +3.702% | 1,857,874 | -3.013% |
| 2026-05-05 | 59.12 | 59.18 | 58.22 | 58.88 | +0.034% | 1,462,499 | +0.577% |
| 2026-05-04 | 59.66 | 60.09 | 58.47 | 58.86 | -2.469% | 2,079,614 | +0.612% |
| 2026-05-01 | 62.00 | 62.23 | 60.02 | 60.35 | -2.409% | 2,368,360 | -1.872% |
| 2026-04-30 | 64.64 | 65.30 | 59.83 | 61.84 | -2.889% | 4,557,071 | -4.237% |
| 2026-04-29 | 63.91 | 64.38 | 63.12 | 63.68 | -0.360% | 2,614,663 | -7.004% |
| 2026-04-28 | 65.02 | 65.02 | 63.34 | 63.91 | -1.190% | 1,260,599 | -7.338% |
| 2026-04-27 | 64.63 | 65.26 | 64.18 | 64.68 | +0.466% | 1,354,105 | -8.442% |
| 2026-04-24 | 64.97 | 65.35 | 64.13 | 64.38 | -1.091% | 1,145,149 | -8.015% |
| 2026-04-23 | 65.20 | 65.92 | 64.76 | 65.09 | +0.432% | 1,455,821 | -9.018% |
| 2026-04-22 | 65.50 | 65.64 | 64.27 | 64.81 | -0.277% | 1,372,377 | -8.625% |
| 2026-04-21 | 65.59 | 66.18 | 64.87 | 64.99 | -0.930% | 852,565 | -8.878% |
| 2026-04-20 | 64.63 | 65.68 | 64.44 | 65.60 | +1.203% | 1,403,499 | -9.726% |
| 2026-04-17 | 63.93 | 66.29 | 63.93 | 64.82 | +2.434% | 2,422,452 | -8.639% |
| 2026-04-16 | 63.44 | 64.24 | 63.00 | 63.28 | -0.142% | 1,745,508 | -6.416% |
| 2026-04-15 | 66.07 | 66.56 | 62.14 | 63.37 | -5.319% | 2,406,196 | -6.549% |
| 2026-04-14 | 67.06 | 67.28 | 66.50 | 66.93 | -0.372% | 1,059,046 | -11.519% |
| 2026-04-13 | 65.79 | 67.21 | 65.43 | 67.18 | +1.911% | 1,125,847 | -11.849% |
| 2026-04-10 | 67.44 | 67.61 | 65.87 | 65.92 | -2.007% | 1,659,101 | -10.164% |
| 2026-04-09 | 66.32 | 67.89 | 66.19 | 67.27 | +0.749% | 1,395,881 | -11.967% |
| 2026-04-08 | 66.45 | 67.22 | 66.02 | 66.77 | +4.019% | 1,438,672 | -11.307% |
| 2026-04-07 | 64.42 | 64.67 | 63.69 | 64.19 | -0.758% | 1,129,027 | -7.743% |
| 2026-04-06 | 63.87 | 64.82 | 63.69 | 64.68 | +0.513% | 912,870 | -8.442% |
| 2026-04-02 | 63.77 | 65.46 | 63.39 | 64.35 | -1.122% | 1,132,443 | -7.972% |
| 2026-04-01 | 66.05 | 66.63 | 65.01 | 65.08 | -1.304% | 1,609,641 | -9.004% |
| 2026-03-31 | 64.55 | 66.38 | 63.94 | 65.94 | +3.549% | 1,138,451 | -10.191% |
| 2026-03-30 | 65.21 | 65.22 | 63.63 | 63.68 | -1.149% | 1,212,718 | -7.004% |
| 2026-03-27 | 65.38 | 65.71 | 64.19 | 64.42 | -1.814% | 1,211,738 | -8.072% |
| 2026-03-26 | 66.30 | 67.17 | 65.28 | 65.61 | -1.928% | 1,305,020 | -9.739% |
| 2026-03-25 | 66.07 | 67.15 | 65.31 | 66.90 | +2.215% | 1,874,854 | -11.480% |
| 2026-03-24 | 64.30 | 65.82 | 64.14 | 65.45 | +0.584% | 1,152,003 | -9.519% |
| 2026-03-23 | 65.57 | 65.65 | 64.66 | 65.07 | +1.529% | 1,750,466 | -8.990% |
| 2026-03-20 | 64.43 | 64.91 | 63.34 | 64.09 | -0.697% | 2,863,428 | -7.599% |
| 2026-03-19 | 63.57 | 64.60 | 63.28 | 64.54 | +0.812% | 1,919,057 | -8.243% |
| 2026-03-18 | 65.13 | 65.61 | 63.91 | 64.02 | -2.616% | 1,187,179 | -7.498% |
| 2026-03-17 | 66.86 | 66.86 | 64.84 | 65.74 | -0.994% | 1,420,431 | -9.918% |
| 2026-03-16 | 67.44 | 67.84 | 66.14 | 66.40 | -0.658% | 1,344,827 | -10.813% |
| 2026-03-13 | 67.28 | 67.56 | 66.22 | 66.84 | +0.406% | 1,208,453 | -11.400% |
| 2026-03-12 | 67.24 | 68.17 | 66.45 | 66.57 | -2.261% | 1,496,875 | -11.041% |
| 2026-03-11 | 69.46 | 69.46 | 66.80 | 68.11 | -2.449% | 1,874,865 | -13.052% |
| 2026-03-10 | 70.13 | 71.46 | 69.42 | 69.82 | -0.908% | 1,335,298 | -15.182% |
| 2026-03-09 | 70.14 | 70.90 | 67.93 | 70.46 | -0.775% | 1,450,115 | -15.952% |
| 2026-03-06 | 71.00 | 71.53 | 69.95 | 71.01 | -1.402% | 1,252,226 | -16.603% |
| 2026-03-05 | 72.23 | 73.31 | 71.37 | 72.02 | -1.813% | 1,487,959 | -17.773% |
| 2026-03-04 | 75.82 | 75.82 | 72.65 | 73.35 | -3.015% | 2,234,404 | -19.264% |
| 2026-03-03 | 76.24 | 76.89 | 75.03 | 75.63 | -2.951% | 1,604,633 | -21.698% |
| 2026-03-02 | 77.22 | 78.39 | 76.60 | 77.93 | -0.090% | 1,015,576 | -24.009% |
| 2026-02-27 | 76.72 | 78.13 | 76.28 | 78.00 | +1.102% | 1,491,243 | -24.077% |
| 2026-02-26 | 76.76 | 77.41 | 75.79 | 77.15 | +1.114% | 820,790 | -23.240% |
| 2026-02-25 | 77.19 | 77.60 | 75.01 | 76.30 | -1.166% | 1,144,662 | -22.385% |
| 2026-02-24 | 77.01 | 77.95 | 76.95 | 77.20 | +0.560% | 681,913 | -23.290% |
| 2026-02-23 | 77.78 | 78.39 | 76.68 | 76.77 | -1.337% | 989,521 | -22.860% |
| 2026-02-20 | 77.82 | 79.19 | 76.96 | 77.81 | +0.154% | 1,124,541 | -23.892% |
| 2026-02-19 | 78.60 | 79.07 | 77.33 | 77.69 | -1.608% | 1,296,056 | -23.774% |
| 2026-02-18 | 79.23 | 79.89 | 78.73 | 78.96 | -0.642% | 873,427 | -25.000% |
| 2026-02-17 | 80.10 | 80.90 | 78.79 | 79.47 | -1.230% | 1,249,519 | -25.481% |
| 2026-02-13 | 79.64 | 80.59 | 79.18 | 80.46 | +1.055% | 1,077,996 | -26.398% |
| 2026-02-12 | 80.65 | 81.86 | 79.60 | 79.62 | -0.748% | 912,734 | -25.622% |
| 2026-02-11 | 80.31 | 81.53 | 79.70 | 80.22 | -0.311% | 1,127,138 | -26.178% |
| 2026-02-10 | 79.24 | 80.63 | 78.87 | 80.47 | +1.758% | 1,348,644 | -26.407% |
| 2026-02-09 | 78.67 | 79.79 | 78.39 | 79.08 | +0.127% | 1,125,112 | -25.114% |
| 2026-02-06 | 78.71 | 79.23 | 78.40 | 78.98 | +1.114% | 1,103,266 | -25.019% |
| 2026-02-05 | 77.86 | 78.58 | 77.72 | 78.11 | -0.332% | 1,351,455 | -24.184% |
| 2026-02-04 | 77.11 | 78.89 | 76.44 | 78.37 | +2.659% | 3,422,188 | -24.435% |
| 2026-02-03 | 74.84 | 77.23 | 74.54 | 76.34 | +2.182% | 1,970,920 | -22.426% |
| 2026-02-02 | 73.27 | 74.89 | 72.77 | 74.71 | +1.660% | 1,793,015 | -20.734% |
| 2026-01-30 | 73.56 | 73.66 | 72.05 | 73.49 | +0.437% | 1,939,387 | -19.418% |
| 2026-01-29 | 72.18 | 74.42 | 71.14 | 73.17 | +5.296% | 3,734,026 | -19.065% |
| 2026-01-28 | 70.11 | 70.70 | 69.36 | 69.49 | -1.628% | 2,822,507 | -14.779% |
| 2026-01-27 | 71.00 | 72.06 | 70.38 | 70.64 | -0.535% | 1,418,763 | -16.166% |
| 2026-01-26 | 72.47 | 72.82 | 70.81 | 71.02 | -1.987% | 1,175,500 | -16.615% |
| 2026-01-23 | 73.05 | 73.19 | 71.97 | 72.46 | -0.862% | 943,547 | -18.272% |
| 2026-01-22 | 72.73 | 73.39 | 72.29 | 73.09 | +1.177% | 1,125,864 | -18.977% |
| 2026-01-21 | 71.28 | 72.78 | 70.99 | 72.24 | +2.381% | 910,419 | -18.023% |
| 2026-01-20 | 71.40 | 71.91 | 70.15 | 70.56 | -2.649% | 1,179,564 | -16.071% |
| 2026-01-16 | 71.92 | 72.55 | 71.63 | 72.48 | +0.681% | 1,153,888 | -18.295% |
| 2026-01-15 | 71.94 | 72.08 | 71.32 | 71.99 | +1.138% | 1,054,986 | -17.739% |
| 2026-01-14 | 70.50 | 71.64 | 70.50 | 71.18 | +0.864% | 996,091 | -16.802% |
| 2026-01-13 | 71.46 | 71.57 | 69.97 | 70.57 | -0.620% | 990,585 | -16.083% |
| 2026-01-12 | 69.86 | 71.61 | 69.86 | 71.01 | +0.695% | 1,285,213 | -16.603% |
| 2026-01-09 | 70.97 | 71.68 | 69.54 | 70.52 | +0.170% | 1,457,418 | -16.024% |
| 2026-01-08 | 66.69 | 70.81 | 66.69 | 70.40 | +4.887% | 1,859,411 | -15.881% |
| 2026-01-07 | 68.81 | 69.01 | 67.11 | 67.12 | -2.229% | 1,110,692 | -11.770% |
| 2026-01-06 | 67.77 | 69.04 | 67.39 | 68.65 | +0.204% | 1,064,532 | -13.736% |
| 2026-01-05 | 67.79 | 69.00 | 67.66 | 68.51 | +0.278% | 1,493,259 | -13.560% |
| 2026-01-02 | 67.06 | 68.53 | 66.65 | 68.32 | +2.153% | 1,318,504 | -13.320% |
| 2025-12-31 | 67.54 | 67.75 | 66.84 | 66.88 | -1.270% | 666,922 | -11.453% |
| 2025-12-30 | 67.89 | 68.25 | 67.63 | 67.74 | -0.499% | 695,205 | -12.578% |
| 2025-12-29 | 67.55 | 68.13 | 67.42 | 68.08 | +0.472% | 1,059,732 | -13.014% |
| 2025-12-26 | 67.87 | 68.01 | 67.50 | 67.76 | -0.294% | 543,236 | -12.603% |
| 2025-12-24 | 67.80 | 68.25 | 67.49 | 67.96 | +0.325% | 562,131 | -12.861% |
| 2025-12-23 | 68.21 | 68.38 | 67.35 | 67.74 | -0.543% | 747,639 | -12.578% |
| 2025-12-22 | 67.80 | 68.51 | 67.74 | 68.11 | +0.147% | 883,683 | -13.052% |
| 2025-12-19 | 68.42 | 68.50 | 67.71 | 68.01 | -0.264% | 2,287,805 | -12.925% |
| 2025-12-18 | 68.31 | 69.14 | 68.02 | 68.19 | +0.162% | 984,701 | -13.154% |
| 2025-12-17 | 67.49 | 68.79 | 67.18 | 68.08 | +0.206% | 1,185,752 | -13.014% |
| 2025-12-16 | 68.92 | 68.99 | 67.61 | 67.94 | -1.279% | 1,146,709 | -12.835% |
| 2025-12-15 | 68.88 | 69.35 | 68.10 | 68.82 | +0.146% | 1,195,285 | -13.949% |
| 2025-12-12 | 68.89 | 69.50 | 68.19 | 68.72 | +0.204% | 1,289,768 | -13.824% |
| 2025-12-11 | 68.71 | 69.13 | 68.01 | 68.58 | +0.972% | 1,095,434 | -13.648% |
| 2025-12-10 | 66.66 | 68.22 | 66.59 | 67.92 | +2.243% | 1,145,968 | -12.809% |
| 2025-12-09 | 66.91 | 67.24 | 66.18 | 66.43 | -1.072% | 1,142,774 | -10.854% |
| 2025-12-08 | 67.87 | 67.87 | 66.59 | 67.15 | -1.294% | 1,934,492 | -11.809% |
| 2025-12-05 | 67.51 | 68.40 | 67.26 | 68.03 | +1.235% | 1,931,190 | -12.950% |
| 2025-12-04 | 67.69 | 68.91 | 66.81 | 67.20 | -0.178% | 1,728,646 | -11.875% |
| 2025-12-03 | 65.84 | 67.45 | 65.77 | 67.32 | +2.062% | 1,187,925 | -12.032% |
| 2025-12-02 | 66.01 | 66.37 | 65.23 | 65.96 | -0.091% | 1,163,967 | -10.218% |
| 2025-12-01 | 65.37 | 66.48 | 65.05 | 66.02 | +0.061% | 1,559,447 | -10.300% |
| 2025-11-28 | 66.57 | 66.71 | 65.97 | 65.98 | -0.528% | 772,930 | -10.246% |
| 2025-11-26 | 65.18 | 66.49 | 65.18 | 66.33 | +1.407% | 2,339,062 | -10.719% |
| 2025-11-25 | 64.72 | 65.63 | 64.27 | 65.41 | +2.044% | 1,435,250 | -9.463% |
| 2025-11-24 | 64.72 | 65.01 | 64.02 | 64.10 | -1.536% | 1,644,391 | -7.613% |
| 2025-11-21 | 63.53 | 66.09 | 63.53 | 65.10 | +2.925% | 2,023,481 | -9.032% |
| 2025-11-20 | 64.24 | 64.70 | 62.97 | 63.25 | -0.566% | 1,375,292 | -6.372% |
| 2025-11-19 | 63.65 | 64.00 | 63.11 | 63.61 | +0.363% | 1,270,157 | -6.901% |
| 2025-11-18 | 63.19 | 63.80 | 62.96 | 63.38 | +0.111% | 1,257,575 | -6.564% |
| 2025-11-17 | 64.62 | 64.79 | 63.23 | 63.31 | -2.209% | 964,200 | -6.460% |
| 2025-11-14 | 65.85 | 66.27 | 64.65 | 64.74 | -2.043% | 1,168,797 | -8.526% |
| 2025-11-13 | 66.51 | 67.37 | 65.85 | 66.09 | -0.422% | 1,323,272 | -10.395% |
| 2025-11-12 | 66.33 | 66.74 | 66.02 | 66.37 | +0.882% | 1,149,905 | -10.773% |
| 2025-11-11 | 66.42 | 66.63 | 65.45 | 65.79 | -0.574% | 1,056,437 | -9.986% |
| 2025-11-10 | 66.12 | 66.37 | 65.40 | 66.17 | -0.136% | 1,062,872 | -10.503% |
| 2025-11-07 | 65.33 | 66.39 | 65.33 | 66.26 | +1.037% | 1,172,770 | -10.625% |
| 2025-11-06 | 66.37 | 66.81 | 65.57 | 65.58 | -0.682% | 1,092,680 | -9.698% |
| 2025-11-05 | 65.15 | 66.19 | 65.11 | 66.03 | +1.351% | 1,418,272 | -10.313% |
| 2025-11-04 | 65.73 | 66.32 | 64.92 | 65.15 | -0.777% | 1,303,389 | -9.102% |
| 2025-11-03 | 65.67 | 66.02 | 65.21 | 65.66 | -0.500% | 1,331,245 | -9.808% |
| 2025-10-31 | 65.95 | 66.87 | 65.64 | 65.99 | -1.064% | 2,236,129 | -10.259% |
| 2025-10-30 | 65.58 | 67.30 | 65.55 | 66.70 | +1.708% | 1,859,348 | -11.214% |
| 2025-10-29 | 66.18 | 66.92 | 65.06 | 65.58 | -1.885% | 1,841,311 | -9.698% |
| 2025-10-28 | 68.27 | 69.65 | 65.50 | 66.84 | -2.580% | 3,248,758 | -11.400% |
| 2025-10-27 | 69.03 | 69.54 | 68.44 | 68.61 | -0.421% | 1,528,026 | -13.686% |
| 2025-10-24 | 69.87 | 70.19 | 68.88 | 68.90 | -0.203% | 1,294,867 | -14.049% |
| 2025-10-23 | 68.16 | 69.36 | 68.00 | 69.04 | +1.232% | 868,793 | -14.224% |
| 2025-10-22 | 70.83 | 70.84 | 68.12 | 68.20 | -3.944% | 1,554,473 | -13.167% |
| 2025-10-21 | 69.87 | 71.03 | 69.47 | 71.00 | +1.705% | 1,151,475 | -16.592% |
| 2025-10-20 | 69.83 | 70.19 | 69.25 | 69.81 | +0.143% | 1,074,559 | -15.170% |
| 2025-10-17 | 69.44 | 69.86 | 69.03 | 69.71 | +0.505% | 989,427 | -15.048% |
| 2025-10-16 | 69.51 | 69.54 | 68.75 | 69.36 | +0.217% | 1,012,073 | -14.619% |
| 2025-10-15 | 68.82 | 69.58 | 68.61 | 69.21 | +0.567% | 1,072,627 | -14.434% |
| 2025-10-14 | 67.46 | 69.11 | 67.24 | 68.82 | +1.684% | 927,515 | -13.949% |
| 2025-10-13 | 68.09 | 68.72 | 67.54 | 67.68 | -0.103% | 1,028,413 | -12.500% |
| 2025-10-10 | 69.75 | 70.15 | 67.67 | 67.75 | -2.840% | 1,337,925 | -12.590% |
| 2025-10-09 | 71.03 | 71.06 | 69.54 | 69.73 | -1.885% | 1,093,737 | -15.072% |
| 2025-10-08 | 71.45 | 71.54 | 70.69 | 71.07 | -0.462% | 806,346 | -16.674% |
| 2025-10-07 | 72.51 | 72.60 | 71.37 | 71.40 | -1.408% | 808,625 | -17.059% |
| 2025-10-06 | 72.88 | 73.14 | 72.20 | 72.42 | -1.268% | 704,298 | -18.227% |
| 2025-10-03 | 73.39 | 73.90 | 73.26 | 73.35 | -0.258% | 649,588 | -19.264% |
| 2025-10-02 | 73.15 | 73.97 | 72.79 | 73.54 | +0.602% | 831,538 | -19.472% |
| 2025-10-01 | 73.28 | 73.56 | 72.42 | 73.10 | -0.422% | 1,053,364 | -18.988% |
| 2025-09-30 | 72.98 | 73.56 | 72.87 | 73.41 | +0.907% | 751,317 | -19.330% |
| 2025-09-29 | 73.19 | 73.46 | 72.53 | 72.75 | +0.414% | 671,824 | -18.598% |
| 2025-09-26 | 71.62 | 72.55 | 71.29 | 72.45 | +1.471% | 637,201 | -18.261% |
| 2025-09-25 | 71.97 | 72.15 | 71.09 | 71.40 | -0.778% | 682,414 | -17.059% |
| 2025-09-24 | 71.83 | 72.70 | 71.73 | 71.96 | -0.291% | 820,857 | -17.704% |
| 2025-09-23 | 72.49 | 73.33 | 71.74 | 72.17 | -0.125% | 622,356 | -17.944% |
| 2025-09-22 | 72.78 | 72.82 | 72.09 | 72.26 | -1.136% | 769,446 | -18.046% |
| 2025-09-19 | 72.88 | 73.39 | 72.47 | 73.09 | +0.027% | 2,025,689 | -18.977% |
| 2025-09-18 | 73.26 | 73.52 | 72.69 | 73.07 | -0.068% | 915,844 | -18.954% |
| 2025-09-17 | 73.98 | 75.20 | 72.65 | 73.12 | -0.666% | 1,083,370 | -19.010% |
| 2025-09-16 | 73.30 | 73.71 | 72.78 | 73.61 | +0.491% | 640,099 | -19.549% |
| 2025-09-15 | 72.83 | 73.43 | 72.47 | 73.25 | +0.937% | 799,625 | -19.154% |
| 2025-09-12 | 73.81 | 74.16 | 72.53 | 72.57 | -2.328% | 766,708 | -18.396% |
| 2025-09-11 | 72.73 | 74.72 | 72.50 | 74.30 | +2.497% | 1,673,138 | -20.296% |
| 2025-09-10 | 71.73 | 72.65 | 71.69 | 72.49 | +0.681% | 1,104,970 | -18.306% |
| 2025-09-09 | 73.48 | 73.56 | 71.26 | 72.00 | -2.650% | 1,200,583 | -17.750% |
| 2025-09-08 | 73.41 | 74.09 | 72.67 | 73.96 | +0.380% | 1,165,729 | -19.930% |
| 2025-09-05 | 73.04 | 74.09 | 72.94 | 73.68 | +1.432% | 1,445,124 | -19.625% |
| 2025-09-04 | 71.22 | 72.64 | 70.79 | 72.64 | +2.613% | 1,185,890 | -18.475% |
| 2025-09-03 | 70.00 | 71.16 | 70.00 | 70.79 | +0.583% | 1,337,080 | -16.344% |
| 2025-09-02 | 70.67 | 70.96 | 70.08 | 70.38 | -1.276% | 1,311,530 | -15.857% |
| 2025-08-29 | 72.05 | 72.07 | 71.02 | 71.29 | -0.461% | 886,399 | -16.931% |
| 2025-08-28 | 72.67 | 72.83 | 71.32 | 71.62 | -1.105% | 1,081,396 | -17.314% |
| 2025-08-27 | 72.08 | 73.07 | 71.90 | 72.42 | +0.055% | 1,111,854 | -18.227% |
| 2025-08-26 | 72.42 | 73.03 | 72.19 | 72.38 | -0.221% | 1,132,882 | -18.182% |
| 2025-08-25 | 73.41 | 73.42 | 72.36 | 72.54 | -1.454% | 624,989 | -18.362% |
| 2025-08-22 | 72.13 | 73.84 | 71.91 | 73.61 | +2.592% | 674,080 | -19.549% |
| 2025-08-21 | 71.47 | 72.20 | 71.24 | 71.75 | -0.139% | 723,410 | -17.463% |
| 2025-08-20 | 72.64 | 73.04 | 71.84 | 71.85 | -1.332% | 847,705 | -17.578% |
| 2025-08-19 | 72.30 | 73.38 | 72.08 | 72.82 | +0.929% | 764,215 | -18.676% |
| 2025-08-18 | 72.31 | 72.44 | 71.83 | 72.15 | -0.083% | 1,066,613 | -17.921% |
| 2025-08-15 | 72.60 | 72.73 | 71.88 | 72.21 | -0.427% | 1,251,606 | -17.989% |
| 2025-08-14 | 72.50 | 73.18 | 72.21 | 72.52 | -1.521% | 908,747 | -18.340% |
| 2025-08-13 | 71.50 | 73.81 | 71.30 | 73.64 | +3.238% | 1,250,164 | -19.582% |
| 2025-08-12 | 70.73 | 71.42 | 70.35 | 71.33 | +1.134% | 946,293 | -16.977% |
| 2025-08-11 | 70.86 | 71.13 | 69.53 | 70.53 | -0.424% | 1,100,657 | -16.036% |
| 2025-08-08 | 70.51 | 70.93 | 70.28 | 70.83 | +0.297% | 1,357,333 | -16.391% |
| 2025-08-07 | 71.27 | 71.57 | 70.38 | 70.62 | +0.085% | 861,223 | -16.143% |
| 2025-08-06 | 70.54 | 71.26 | 70.36 | 70.56 | +0.341% | 1,020,570 | -16.071% |
| 2025-08-05 | 70.51 | 70.82 | 69.74 | 70.32 | -0.028% | 1,132,639 | -15.785% |
| 2025-08-04 | 70.44 | 70.59 | 69.89 | 70.34 | -0.099% | 1,111,316 | -15.809% |
| 2025-08-01 | 70.50 | 70.79 | 69.55 | 70.41 | -0.537% | 1,262,963 | -15.893% |
| 2025-07-31 | 69.93 | 71.14 | 69.89 | 70.79 | -0.056% | 2,465,011 | -16.344% |
| 2025-07-30 | 71.62 | 71.68 | 70.32 | 70.83 | -1.131% | 1,453,913 | -16.391% |
| 2025-07-29 | 71.36 | 71.72 | 70.70 | 71.64 | +0.859% | 1,382,744 | -17.337% |
| 2025-07-28 | 71.62 | 71.93 | 70.86 | 71.03 | -1.429% | 1,400,338 | -16.627% |
| 2025-07-25 | 74.16 | 74.38 | 71.49 | 72.06 | -2.543% | 1,924,093 | -17.818% |
| 2025-07-24 | 73.54 | 77.31 | 72.55 | 73.94 | +3.586% | 4,191,224 | -19.908% |
| 2025-07-23 | 71.61 | 72.06 | 71.19 | 71.38 | +0.394% | 1,820,099 | -17.036% |
| 2025-07-22 | 69.12 | 71.15 | 69.02 | 71.10 | +2.939% | 1,668,126 | -16.709% |
| 2025-07-21 | 70.56 | 70.73 | 69.03 | 69.07 | -1.750% | 1,761,517 | -14.261% |
| 2025-07-18 | 70.87 | 71.05 | 69.90 | 70.30 | -0.636% | 2,486,898 | -15.761% |
| 2025-07-17 | 68.48 | 70.80 | 68.20 | 70.75 | +3.968% | 2,210,367 | -16.297% |
| 2025-07-16 | 67.28 | 68.08 | 66.79 | 68.05 | +1.205% | 1,710,973 | -12.976% |
| 2025-07-15 | 69.27 | 69.43 | 67.13 | 67.24 | -2.338% | 1,198,579 | -11.927% |
| 2025-07-14 | 68.98 | 69.14 | 68.22 | 68.85 | -0.333% | 865,039 | -13.987% |
| 2025-07-11 | 69.76 | 70.11 | 68.90 | 69.08 | -1.972% | 1,076,946 | -14.273% |
| 2025-07-10 | 69.57 | 71.72 | 69.49 | 70.47 | +1.396% | 1,588,250 | -15.964% |
| 2025-07-09 | 68.61 | 69.66 | 68.21 | 69.50 | +1.519% | 1,346,359 | -14.791% |
| 2025-07-08 | 68.11 | 68.80 | 67.78 | 68.46 | +0.588% | 1,200,387 | -13.497% |
| 2025-07-07 | 68.00 | 68.54 | 67.43 | 68.06 | +0.206% | 1,935,939 | -12.989% |
| 2025-07-03 | 68.09 | 68.36 | 67.67 | 67.92 | -0.250% | 658,924 | -12.809% |
| 2025-07-02 | 67.76 | 68.15 | 67.16 | 68.09 | +0.487% | 1,109,691 | -13.027% |
| 2025-07-01 | 65.30 | 68.96 | 65.27 | 67.76 | +3.340% | 1,437,994 | -12.603% |
| 2025-06-30 | 65.68 | 65.84 | 65.17 | 65.57 | -0.122% | 1,431,527 | -9.684% |
| 2025-06-27 | 64.87 | 65.81 | 64.78 | 65.65 | +1.515% | 2,027,503 | -9.794% |
| 2025-06-26 | 64.63 | 65.04 | 64.28 | 64.67 | -0.569% | 967,967 | -8.427% |
| 2025-06-25 | 65.14 | 65.28 | 64.47 | 65.04 | +0.154% | 1,290,191 | -8.948% |
| 2025-06-24 | 64.39 | 64.98 | 64.05 | 64.94 | +1.247% | 911,117 | -8.808% |
| 2025-06-23 | 62.71 | 64.15 | 62.26 | 64.14 | +2.231% | 1,386,597 | -7.671% |
| 2025-06-20 | 63.38 | 63.55 | 62.20 | 62.74 | -0.539% | 2,773,550 | -5.610% |
| 2025-06-18 | 63.18 | 63.72 | 63.00 | 63.08 | -0.237% | 1,198,819 | -6.119% |
| 2025-06-17 | 63.90 | 64.43 | 63.02 | 63.23 | -1.695% | 1,422,134 | -6.342% |
| 2025-06-16 | 64.25 | 64.38 | 63.48 | 64.32 | +0.799% | 1,551,842 | -7.929% |
| 2025-06-13 | 64.00 | 64.43 | 63.55 | 63.81 | -0.685% | 2,217,071 | -7.193% |
| 2025-06-12 | 64.97 | 65.22 | 63.80 | 64.25 | -1.803% | 1,763,664 | -7.829% |
| 2025-06-11 | 66.17 | 66.17 | 65.21 | 65.43 | -0.472% | 1,170,885 | -9.491% |
| 2025-06-10 | 65.29 | 65.94 | 64.73 | 65.74 | +1.404% | 1,276,137 | -9.918% |
| 2025-06-09 | 64.37 | 65.18 | 64.36 | 64.83 | +0.762% | 1,331,832 | -8.653% |
| 2025-06-06 | 64.15 | 64.53 | 63.94 | 64.34 | +0.846% | 1,316,260 | -7.958% |
| 2025-06-05 | 64.49 | 64.49 | 63.06 | 63.80 | -0.778% | 2,349,445 | -7.179% |
| 2025-06-04 | 64.42 | 64.89 | 64.11 | 64.30 | +0.469% | 1,452,773 | -7.900% |
| 2025-06-03 | 62.90 | 64.22 | 62.65 | 64.00 | +1.571% | 2,228,641 | -7.469% |
| 2025-06-02 | 63.71 | 64.20 | 62.63 | 63.01 | -2.021% | 2,434,129 | -6.015% |
| 2025-05-30 | 64.33 | 64.83 | 63.85 | 64.31 | -0.649% | 10,261,105 | -7.915% |
| 2025-05-29 | 64.67 | 65.00 | 64.04 | 64.73 | +0.778% | 2,027,659 | -8.512% |
| 2025-05-28 | 68.25 | 68.50 | 63.61 | 64.23 | -6.329% | 3,501,917 | -7.800% |
| 2025-05-27 | 67.76 | 68.67 | 67.01 | 68.57 | +2.313% | 1,739,410 | -13.636% |
| 2025-05-23 | 66.38 | 67.15 | 66.25 | 67.02 | -0.520% | 1,270,452 | -11.638% |
| 2025-05-22 | 66.84 | 67.60 | 66.32 | 67.37 | +0.372% | 1,383,863 | -12.097% |
| 2025-05-21 | 68.73 | 68.90 | 67.00 | 67.12 | -3.591% | 1,385,658 | -11.770% |
| 2025-05-20 | 70.31 | 70.72 | 69.46 | 69.62 | -1.262% | 947,619 | -14.938% |
| 2025-05-19 | 69.73 | 70.58 | 69.66 | 70.51 | -0.014% | 1,194,254 | -16.012% |
| 2025-05-16 | 69.48 | 70.54 | 69.30 | 70.52 | +1.585% | 1,580,066 | -16.024% |
| 2025-05-15 | 68.27 | 69.48 | 67.84 | 69.42 | +1.565% | 1,468,000 | -14.693% |
| 2025-05-14 | 69.80 | 69.80 | 68.29 | 68.35 | -2.524% | 1,747,639 | -13.358% |
| 2025-05-13 | 70.55 | 70.70 | 70.06 | 70.12 | -0.483% | 846,302 | -15.545% |
| 2025-05-12 | 69.99 | 70.89 | 69.67 | 70.46 | +3.178% | 1,018,661 | -15.952% |
| 2025-05-09 | 68.18 | 68.44 | 68.00 | 68.29 | +0.412% | 728,933 | -13.282% |
| 2025-05-08 | 67.44 | 68.58 | 67.23 | 68.01 | +1.614% | 1,185,783 | -12.925% |
| 2025-05-07 | 67.61 | 67.97 | 66.71 | 66.93 | -0.800% | 1,515,873 | -11.519% |
| 2025-05-06 | 67.70 | 68.27 | 67.39 | 67.47 | -1.273% | 936,673 | -12.228% |
| 2025-05-05 | 67.97 | 68.75 | 67.75 | 68.34 | -0.161% | 1,277,499 | -13.345% |
| 2025-05-02 | 67.81 | 68.88 | 67.61 | 68.45 | +1.543% | 877,238 | -13.484% |
| 2025-05-01 | 68.23 | 68.48 | 67.08 | 67.41 | -0.663% | 1,576,875 | -12.150% |
| 2025-04-30 | 66.90 | 68.22 | 65.79 | 67.86 | +1.253% | 2,030,452 | -12.732% |
| 2025-04-29 | 66.32 | 68.18 | 66.29 | 67.02 | 0.000% | 2,687,871 | -11.638% |