A.O. Smith Corporation
Explore AOS stock price, historical returns, and performance trends — updated daily.
A.O. Smith Corporation (AOS) company overview
A.O. Smith manufactures a broad lineup of water heaters, boilers, and water treatment products. The company has two reporting segments: North America (80% of sales) and rest of world (20% of sales). A.O. Smith is the leading manufacturer of water heaters in North America for the residential and commercial markets, with approximately 36% and 52% market share, respectively. Residential water heaters account for most of North American sales and are distributed equally through wholesale and retail channels. Most of A.O. Smith's international revenue is from China, a market the company entered in the mid-1990s.
| Period | Return % |
|---|---|
| Last date | 0.39 |
| Week | -0.65 |
| Last Month | -1.36 |
| Last 3 months | -4.92 |
| Last 6 months | -15.75 |
| Year to Date (YTD) | -17.15 |
| Last 1 year | -16.37 |
| Last 2 years | -31.49 |
| Last 3 years | -19.44 |
| Last 5 years | -11.09 |
| Last 10 years | 15.68 |
| Last 15 years | 593.63 |
| Last 20 years | 772.11 |
| Last 25 years | 2164 |
| Last 50 years | 5140.74 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | -21.33 |
| 2001 | 15.66 |
| 2002 | 41.07 |
| 2003 | 22.18 |
| 2004 | -15.14 |
| 2005 | 19.63 |
| 2006 | 1.95 |
| 2007 | -5.5 |
| 2008 | -12.61 |
| 2009 | 44.6 |
| 2010 | 28.13 |
| 2011 | 5.25 |
| 2012 | 52.81 |
| 2013 | 67 |
| 2014 | 5.78 |
| 2015 | 36.82 |
| 2016 | 25.96 |
| 2017 | 29.01 |
| 2018 | -30.6 |
| 2019 | 9.59 |
| 2020 | 14.76 |
| 2021 | 59.22 |
| 2022 | -31.51 |
| 2023 | 39.92 |
| 2024 | -16.25 |
| 2025 | -0.67 |
| 2026 | -17.15 |
| Period | Return % |
|---|---|
| 2000-Q1 | -16.9 |
| 2000-Q2 | 14.05 |
| 2000-Q3 | -41.29 |
| 2000-Q4 | 36.54 |
| 2001-Q1 | 16.01 |
| 2001-Q2 | -5.7 |
| 2001-Q3 | -3.31 |
| 2001-Q4 | 30.52 |
| 2002-Q1 | 32.92 |
| 2002-Q2 | 18.45 |
| 2002-Q3 | -6.88 |
| 2002-Q4 | -8.54 |
| 2003-Q1 | -6.49 |
| 2003-Q2 | 3.99 |
| 2003-Q3 | -2.71 |
| 2003-Q4 | 23.99 |
| 2004-Q1 | -18.03 |
| 2004-Q2 | 9.28 |
| 2004-Q3 | -21.32 |
| 2004-Q4 | 19.95 |
| 2005-Q1 | -1.64 |
| 2005-Q2 | -6.32 |
| 2005-Q3 | 5.32 |
| 2005-Q4 | 20.12 |
| 2006-Q1 | 43.32 |
| 2006-Q2 | -12.66 |
| 2006-Q3 | -15.55 |
| 2006-Q4 | -4.86 |
| 2007-Q1 | 3.07 |
| 2007-Q2 | 4.56 |
| 2007-Q3 | 7.5 |
| 2007-Q4 | -22.13 |
| 2008-Q1 | -2.66 |
| 2008-Q2 | -5.36 |
| 2008-Q3 | 18.94 |
| 2008-Q4 | -23.24 |
| 2009-Q1 | -16 |
| 2009-Q2 | 29.29 |
| 2009-Q3 | 11.99 |
| 2009-Q4 | 17.18 |
| 2010-Q1 | 17.9 |
| 2010-Q2 | -8.23 |
| 2010-Q3 | 20.17 |
| 2010-Q4 | -1.04 |
| 2011-Q1 | 16.37 |
| 2011-Q2 | -4.26 |
| 2011-Q3 | -26.38 |
| 2011-Q4 | 31.8 |
| 2012-Q1 | 8.91 |
| 2012-Q2 | 10.09 |
| 2012-Q3 | 17.28 |
| 2012-Q4 | 10.2 |
| 2013-Q1 | 13.87 |
| 2013-Q2 | 1.68 |
| 2013-Q3 | 20.99 |
| 2013-Q4 | 18.45 |
| 2014-Q1 | -13.69 |
| 2014-Q2 | 6.95 |
| 2014-Q3 | -4.98 |
| 2014-Q4 | 20.67 |
| 2015-Q1 | 17.25 |
| 2015-Q2 | 10.33 |
| 2015-Q3 | -11.15 |
| 2015-Q4 | 17.08 |
| 2016-Q1 | 1.49 |
| 2016-Q2 | 13.32 |
| 2016-Q3 | 13.3 |
| 2016-Q4 | -4.94 |
| 2017-Q1 | 7.71 |
| 2017-Q2 | 11.63 |
| 2017-Q3 | 5.09 |
| 2017-Q4 | 2.15 |
| 2018-Q1 | 3.35 |
| 2018-Q2 | -3.99 |
| 2018-Q3 | -9.53 |
| 2018-Q4 | -20.72 |
| 2019-Q1 | 22.66 |
| 2019-Q2 | -12.65 |
| 2019-Q3 | 1.66 |
| 2019-Q4 | 1.77 |
| 2020-Q1 | -20.85 |
| 2020-Q2 | 32.32 |
| 2020-Q3 | 14.04 |
| 2020-Q4 | 2.3 |
| 2021-Q1 | 25.39 |
| 2021-Q2 | 6.17 |
| 2021-Q3 | -15.3 |
| 2021-Q4 | 39.62 |
| 2022-Q1 | -23.55 |
| 2022-Q2 | -17 |
| 2022-Q3 | -13.3 |
| 2022-Q4 | 13.06 |
| 2023-Q1 | 17.36 |
| 2023-Q2 | 5.71 |
| 2023-Q3 | -8.62 |
| 2023-Q4 | 24.81 |
| 2024-Q1 | 9.85 |
| 2024-Q2 | -8.19 |
| 2024-Q3 | 12.04 |
| 2024-Q4 | -23.31 |
| 2025-Q1 | -2.93 |
| 2025-Q2 | -0.05 |
| 2025-Q3 | 8.34 |
| 2025-Q4 | -8.51 |
| 2026-Q1 | -3.48 |
| 2026-Q2 | -3.63 |
| 2026-Q3 | -9.29 |
| 2026-Q4 | -0.12 |
| Period | Return % |
|---|---|
| 2000-01 | -8.86 |
| 2000-02 | -12.46 |
| 2000-03 | 4.17 |
| 2000-04 | 14.33 |
| 2000-05 | 2.04 |
| 2000-06 | -0.29 |
| 2000-07 | -22.92 |
| 2000-08 | -2.6 |
| 2000-09 | -20.23 |
| 2000-10 | 12.44 |
| 2000-11 | 17.87 |
| 2000-12 | 2.53 |
| 2001-01 | -0.7 |
| 2001-02 | 9.57 |
| 2001-03 | 5.5 |
| 2001-04 | -2.15 |
| 2001-05 | -11.91 |
| 2001-06 | 6.05 |
| 2001-07 | -2.01 |
| 2001-08 | -3.77 |
| 2001-09 | 3.91 |
| 2001-10 | -9.93 |
| 2001-11 | 13.31 |
| 2001-12 | 9.06 |
| 2002-01 | 27.08 |
| 2002-02 | -7.26 |
| 2002-03 | 10.7 |
| 2002-04 | 22.17 |
| 2002-05 | -4.05 |
| 2002-06 | 4.63 |
| 2002-07 | -7.88 |
| 2002-08 | 5.85 |
| 2002-09 | -6.51 |
| 2002-10 | -22.78 |
| 2002-11 | 21.31 |
| 2002-12 | 1.35 |
| 2003-01 | -3.78 |
| 2003-02 | -0.69 |
| 2003-03 | 3.95 |
| 2003-04 | 11.19 |
| 2003-05 | 6.64 |
| 2003-06 | -11.51 |
| 2003-07 | 18.76 |
| 2003-08 | 7.36 |
| 2003-09 | -21.91 |
| 2003-10 | 13.06 |
| 2003-11 | 10.98 |
| 2003-12 | -0.34 |
| 2004-01 | -10.96 |
| 2004-02 | -0.38 |
| 2004-03 | -6.95 |
| 2004-04 | 3.32 |
| 2004-05 | -1.41 |
| 2004-06 | 7.94 |
| 2004-07 | -9.62 |
| 2004-08 | -15.03 |
| 2004-09 | -0.25 |
| 2004-10 | 8.87 |
| 2004-11 | 13.35 |
| 2004-12 | -0.4 |
| 2005-01 | -9.42 |
| 2005-02 | -3.1 |
| 2005-03 | 9.82 |
| 2005-04 | -1.25 |
| 2005-05 | 10.11 |
| 2005-06 | -14.91 |
| 2005-07 | 1.12 |
| 2005-08 | 4.22 |
| 2005-09 | 1.28 |
| 2005-10 | 13.68 |
| 2005-11 | 12.41 |
| 2005-12 | -3.62 |
| 2006-01 | 22.74 |
| 2006-02 | 7.52 |
| 2006-03 | 13.99 |
| 2006-04 | -10.23 |
| 2006-05 | -7.34 |
| 2006-06 | 5.6 |
| 2006-07 | -7.63 |
| 2006-08 | -6.44 |
| 2006-09 | -1.65 |
| 2006-10 | -10.81 |
| 2006-11 | 1.88 |
| 2006-12 | 4.86 |
| 2007-01 | 2.08 |
| 2007-02 | 0.78 |
| 2007-03 | -1.09 |
| 2007-04 | -0.31 |
| 2007-05 | 3.15 |
| 2007-06 | 1.53 |
| 2007-07 | 21.65 |
| 2007-08 | -0.74 |
| 2007-09 | -8.97 |
| 2007-10 | -14.77 |
| 2007-11 | -5.3 |
| 2007-12 | -1.02 |
| 2008-01 | -0.17 |
| 2008-02 | 4.12 |
| 2008-03 | -9.72 |
| 2008-04 | -5.84 |
| 2008-05 | 16.86 |
| 2008-06 | -9.29 |
| 2008-07 | 21.02 |
| 2008-08 | 3.63 |
| 2008-09 | -4.81 |
| 2008-10 | -19.45 |
| 2008-11 | 3.8 |
| 2008-12 | -9.89 |
| 2009-01 | -6.91 |
| 2009-02 | -6.99 |
| 2009-03 | -1.41 |
| 2009-04 | 23.33 |
| 2009-05 | -3.47 |
| 2009-06 | 8.6 |
| 2009-07 | 19.89 |
| 2009-08 | -2.61 |
| 2009-09 | 0.16 |
| 2009-10 | 4.09 |
| 2009-11 | 5.75 |
| 2009-12 | 3.43 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 68.09 | 68.72 | 67.54 | 67.68 | — |
| 2025-10-14 | 67.46 | 69.11 | 67.24 | 68.82 | — |
| 2025-10-15 | 68.82 | 69.58 | 68.61 | 69.21 | — |
| 2025-10-16 | 69.51 | 69.54 | 68.75 | 69.36 | — |
| 2025-10-17 | 69.44 | 69.86 | 69.03 | 69.71 | — |
| 2025-10-20 | 69.83 | 70.19 | 69.25 | 69.81 | — |
| 2025-10-21 | 69.87 | 71.03 | 69.47 | 71 | — |
| 2025-10-22 | 70.83 | 70.84 | 68.12 | 68.2 | — |
| 2025-10-23 | 68.16 | 69.36 | 68 | 69.04 | — |
| 2025-10-24 | 69.87 | 70.19 | 68.88 | 68.9 | — |
| 2025-10-27 | 69.03 | 69.54 | 68.44 | 68.61 | — |
| 2025-10-28 | 68.27 | 69.65 | 65.5 | 66.84 | — |
| 2025-10-29 | 66.18 | 66.92 | 65.06 | 65.58 | — |
| 2025-10-30 | 65.58 | 67.3 | 65.55 | 66.7 | — |
| 2025-10-31 | 65.95 | 66.87 | 65.64 | 65.99 | — |
| 2025-11-03 | 65.67 | 66.02 | 65.21 | 65.66 | — |
| 2025-11-04 | 65.73 | 66.32 | 64.92 | 65.15 | — |
| 2025-11-05 | 65.15 | 66.19 | 65.11 | 66.03 | — |
| 2025-11-06 | 66.37 | 66.81 | 65.57 | 65.58 | — |
| 2025-11-07 | 65.33 | 66.39 | 65.33 | 66.26 | — |
| 2025-11-10 | 66.12 | 66.37 | 65.4 | 66.17 | — |
| 2025-11-11 | 66.42 | 66.63 | 65.45 | 65.79 | — |
| 2025-11-12 | 66.33 | 66.74 | 66.02 | 66.37 | — |
| 2025-11-13 | 66.51 | 67.37 | 65.85 | 66.09 | — |
| 2025-11-14 | 65.85 | 66.27 | 64.65 | 64.74 | — |
| 2025-11-17 | 64.62 | 64.79 | 63.23 | 63.31 | — |
| 2025-11-18 | 63.19 | 63.81 | 62.96 | 63.38 | — |
| 2025-11-19 | 63.65 | 64 | 63.11 | 63.61 | — |
| 2025-11-20 | 64.24 | 64.7 | 62.97 | 63.25 | — |
| 2025-11-21 | 63.53 | 66.1 | 63.53 | 65.1 | — |
| 2025-11-24 | 64.72 | 65.01 | 64.02 | 64.1 | — |
| 2025-11-25 | 64.72 | 65.63 | 64.27 | 65.41 | — |
| 2025-11-26 | 65.18 | 66.49 | 65.18 | 66.33 | — |
| 2025-11-28 | 66.57 | 66.71 | 65.97 | 65.98 | — |
| 2025-12-01 | 65.37 | 66.48 | 65.05 | 66.02 | — |
| 2025-12-02 | 66.01 | 66.37 | 65.23 | 65.96 | — |
| 2025-12-03 | 65.84 | 67.45 | 65.77 | 67.32 | — |
| 2025-12-04 | 67.69 | 68.91 | 66.81 | 67.2 | — |
| 2025-12-05 | 67.51 | 68.4 | 67.26 | 68.03 | — |
| 2025-12-08 | 67.87 | 67.87 | 66.6 | 67.15 | — |
| 2025-12-09 | 66.91 | 67.24 | 66.18 | 66.43 | — |
| 2025-12-10 | 66.66 | 68.22 | 66.6 | 67.92 | — |
| 2025-12-11 | 68.71 | 69.13 | 68.01 | 68.58 | — |
| 2025-12-12 | 68.89 | 69.5 | 68.19 | 68.72 | — |
| 2025-12-15 | 68.88 | 69.35 | 68.1 | 68.82 | — |
| 2025-12-16 | 68.92 | 68.99 | 67.61 | 67.94 | — |
| 2025-12-17 | 67.49 | 68.79 | 67.18 | 68.08 | — |
| 2025-12-18 | 68.31 | 69.14 | 68.02 | 68.19 | — |
| 2025-12-19 | 68.42 | 68.5 | 67.71 | 68.01 | — |
| 2025-12-22 | 67.8 | 68.51 | 67.74 | 68.11 | — |
| 2025-12-23 | 68.21 | 68.38 | 67.35 | 67.74 | — |
| 2025-12-24 | 67.8 | 68.25 | 67.49 | 67.96 | — |
| 2025-12-26 | 67.87 | 68.01 | 67.5 | 67.76 | — |
| 2025-12-29 | 67.55 | 68.13 | 67.42 | 68.08 | — |
| 2025-12-30 | 67.89 | 68.25 | 67.63 | 67.74 | — |
| 2025-12-31 | 67.54 | 67.75 | 66.84 | 66.88 | — |
| 2026-01-02 | 67.06 | 68.53 | 66.65 | 68.32 | — |
| 2026-01-05 | 67.79 | 69 | 67.66 | 68.51 | — |
| 2026-01-06 | 67.77 | 69.04 | 67.39 | 68.65 | — |
| 2026-01-07 | 68.81 | 69.01 | 67.11 | 67.12 | — |
| 2026-01-08 | 66.69 | 70.82 | 66.69 | 70.4 | — |
| 2026-01-09 | 70.97 | 71.68 | 69.54 | 70.52 | — |
| 2026-01-12 | 69.86 | 71.61 | 69.86 | 71.01 | — |
| 2026-01-13 | 71.46 | 71.57 | 69.97 | 70.57 | — |
| 2026-01-14 | 70.5 | 71.65 | 70.5 | 71.18 | — |
| 2026-01-15 | 71.94 | 72.08 | 71.32 | 71.99 | — |
| 2026-01-16 | 71.92 | 72.55 | 71.63 | 72.48 | — |
| 2026-01-20 | 71.4 | 71.91 | 70.15 | 70.56 | — |
| 2026-01-21 | 71.28 | 72.78 | 70.99 | 72.24 | — |
| 2026-01-22 | 72.73 | 73.39 | 72.29 | 73.09 | — |
| 2026-01-23 | 73.05 | 73.19 | 71.98 | 72.46 | — |
| 2026-01-26 | 72.47 | 72.82 | 70.81 | 71.02 | — |
| 2026-01-27 | 71 | 72.06 | 70.38 | 70.64 | — |
| 2026-01-28 | 70.11 | 70.7 | 69.36 | 69.49 | — |
| 2026-01-29 | 72.18 | 74.42 | 71.14 | 73.17 | — |
| 2026-01-30 | 73.56 | 73.66 | 72.05 | 73.49 | — |
| 2026-02-02 | 73.27 | 74.89 | 72.77 | 74.71 | — |
| 2026-02-03 | 74.84 | 77.23 | 74.54 | 76.34 | — |
| 2026-02-04 | 77.11 | 78.89 | 76.44 | 78.37 | — |
| 2026-02-05 | 77.86 | 78.58 | 77.72 | 78.11 | — |
| 2026-02-06 | 78.71 | 79.23 | 78.4 | 78.98 | — |
| 2026-02-09 | 78.67 | 79.79 | 78.39 | 79.08 | — |
| 2026-02-10 | 79.24 | 80.63 | 78.87 | 80.47 | — |
| 2026-02-11 | 80.31 | 81.53 | 79.7 | 80.22 | — |
| 2026-02-12 | 80.65 | 81.87 | 79.6 | 79.62 | — |
| 2026-02-13 | 79.64 | 80.59 | 79.18 | 80.46 | — |
| 2026-02-17 | 80.1 | 80.9 | 78.79 | 79.47 | — |
| 2026-02-18 | 79.23 | 79.9 | 78.73 | 78.96 | — |
| 2026-02-19 | 78.6 | 79.07 | 77.34 | 77.69 | — |
| 2026-02-20 | 77.82 | 79.19 | 76.96 | 77.81 | — |
| 2026-02-23 | 77.78 | 78.39 | 76.68 | 76.77 | — |
| 2026-02-24 | 77.01 | 77.95 | 76.95 | 77.2 | — |
| 2026-02-25 | 77.19 | 77.6 | 75.01 | 76.3 | — |
| 2026-02-26 | 76.76 | 77.41 | 75.79 | 77.15 | — |
| 2026-02-27 | 76.72 | 78.13 | 76.28 | 78 | — |
| 2026-03-02 | 77.22 | 78.39 | 76.6 | 77.93 | — |
| 2026-03-03 | 76.24 | 76.89 | 75.03 | 75.63 | — |
| 2026-03-04 | 75.82 | 75.82 | 72.65 | 73.35 | — |
| 2026-03-05 | 72.23 | 73.31 | 71.37 | 72.02 | — |
| 2026-03-06 | 71 | 71.54 | 69.95 | 71.01 | — |
| 2026-03-09 | 70.14 | 70.9 | 67.93 | 70.46 | — |
| 2026-03-10 | 70.13 | 71.46 | 69.42 | 69.82 | — |
| 2026-03-11 | 69.46 | 69.46 | 66.8 | 68.11 | — |
| 2026-03-12 | 67.24 | 68.17 | 66.45 | 66.57 | — |
| 2026-03-13 | 67.28 | 67.56 | 66.22 | 66.84 | — |
| 2026-03-16 | 67.44 | 67.83 | 66.14 | 66.4 | — |
| 2026-03-17 | 66.86 | 66.86 | 64.84 | 65.74 | — |
| 2026-03-18 | 65.13 | 65.61 | 63.92 | 64.02 | — |
| 2026-03-19 | 63.57 | 64.59 | 63.28 | 64.54 | — |
| 2026-03-20 | 64.43 | 64.91 | 63.36 | 64.09 | — |
| 2026-03-23 | 65.57 | 65.65 | 64.67 | 65.07 | — |
| 2026-03-24 | 64.3 | 65.82 | 64.14 | 65.45 | — |
| 2026-03-25 | 66.07 | 67.15 | 65.31 | 66.9 | — |
| 2026-03-26 | 66.3 | 67.18 | 65.29 | 65.61 | — |
| 2026-03-27 | 65.38 | 65.71 | 64.19 | 64.42 | — |
| 2026-03-30 | 65.21 | 65.22 | 63.64 | 63.68 | — |
| 2026-03-31 | 64.55 | 66.31 | 63.94 | 65.94 | — |
| 2026-04-01 | 66.05 | 66.63 | 65.01 | 65.08 | — |
| 2026-04-02 | 63.77 | 65.46 | 63.39 | 64.35 | — |
| 2026-04-06 | 63.87 | 64.82 | 63.69 | 64.68 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 68.09 | 68.72 | 67.54 | 67.68 | — |
| 2025-10-14 | 67.46 | 69.11 | 67.24 | 68.82 | — |
| 2025-10-15 | 68.82 | 69.58 | 68.61 | 69.21 | — |
| 2025-10-16 | 69.51 | 69.54 | 68.75 | 69.36 | — |
| 2025-10-17 | 69.44 | 69.86 | 69.03 | 69.71 | — |
| 2025-10-20 | 69.83 | 70.19 | 69.25 | 69.81 | — |
| 2025-10-21 | 69.87 | 71.03 | 69.47 | 71 | — |
| 2025-10-22 | 70.83 | 70.84 | 68.12 | 68.2 | — |
| 2025-10-23 | 68.16 | 69.36 | 68 | 69.04 | — |
| 2025-10-24 | 69.87 | 70.19 | 68.88 | 68.9 | — |
| 2025-10-27 | 69.03 | 69.54 | 68.44 | 68.61 | — |
| 2025-10-28 | 68.27 | 69.65 | 65.5 | 66.84 | — |
| 2025-10-29 | 66.18 | 66.92 | 65.06 | 65.58 | — |
| 2025-10-30 | 65.58 | 67.3 | 65.55 | 66.7 | — |
| 2025-10-31 | 65.95 | 66.87 | 65.64 | 65.99 | — |
| 2025-11-03 | 65.67 | 66.02 | 65.21 | 65.66 | — |
| 2025-11-04 | 65.73 | 66.32 | 64.92 | 65.15 | — |
| 2025-11-05 | 65.15 | 66.19 | 65.11 | 66.03 | — |
| 2025-11-06 | 66.37 | 66.81 | 65.57 | 65.58 | — |
| 2025-11-07 | 65.33 | 66.39 | 65.33 | 66.26 | — |
| 2025-11-10 | 66.12 | 66.37 | 65.4 | 66.17 | — |
| 2025-11-11 | 66.42 | 66.63 | 65.45 | 65.79 | — |
| 2025-11-12 | 66.33 | 66.74 | 66.02 | 66.37 | — |
| 2025-11-13 | 66.51 | 67.37 | 65.85 | 66.09 | — |
| 2025-11-14 | 65.85 | 66.27 | 64.65 | 64.74 | — |
| 2025-11-17 | 64.62 | 64.79 | 63.23 | 63.31 | — |
| 2025-11-18 | 63.19 | 63.81 | 62.96 | 63.38 | — |
| 2025-11-19 | 63.65 | 64 | 63.11 | 63.61 | — |
| 2025-11-20 | 64.24 | 64.7 | 62.97 | 63.25 | — |
| 2025-11-21 | 63.53 | 66.1 | 63.53 | 65.1 | — |
| 2025-11-24 | 64.72 | 65.01 | 64.02 | 64.1 | — |
| 2025-11-25 | 64.72 | 65.63 | 64.27 | 65.41 | — |
| 2025-11-26 | 65.18 | 66.49 | 65.18 | 66.33 | — |
| 2025-11-28 | 66.57 | 66.71 | 65.97 | 65.98 | — |
| 2025-12-01 | 65.37 | 66.48 | 65.05 | 66.02 | — |
| 2025-12-02 | 66.01 | 66.37 | 65.23 | 65.96 | — |
| 2025-12-03 | 65.84 | 67.45 | 65.77 | 67.32 | — |
| 2025-12-04 | 67.69 | 68.91 | 66.81 | 67.2 | — |
| 2025-12-05 | 67.51 | 68.4 | 67.26 | 68.03 | — |
| 2025-12-08 | 67.87 | 67.87 | 66.6 | 67.15 | — |
| 2025-12-09 | 66.91 | 67.24 | 66.18 | 66.43 | — |
| 2025-12-10 | 66.66 | 68.22 | 66.6 | 67.92 | — |
| 2025-12-11 | 68.71 | 69.13 | 68.01 | 68.58 | — |
| 2025-12-12 | 68.89 | 69.5 | 68.19 | 68.72 | — |
| 2025-12-15 | 68.88 | 69.35 | 68.1 | 68.82 | — |
| 2025-12-16 | 68.92 | 68.99 | 67.61 | 67.94 | — |
| 2025-12-17 | 67.49 | 68.79 | 67.18 | 68.08 | — |
| 2025-12-18 | 68.31 | 69.14 | 68.02 | 68.19 | — |
| 2025-12-19 | 68.42 | 68.5 | 67.71 | 68.01 | — |
| 2025-12-22 | 67.8 | 68.51 | 67.74 | 68.11 | — |
| 2025-12-23 | 68.21 | 68.38 | 67.35 | 67.74 | — |
| 2025-12-24 | 67.8 | 68.25 | 67.49 | 67.96 | — |
| 2025-12-26 | 67.87 | 68.01 | 67.5 | 67.76 | — |
| 2025-12-29 | 67.55 | 68.13 | 67.42 | 68.08 | — |
| 2025-12-30 | 67.89 | 68.25 | 67.63 | 67.74 | — |
| 2025-12-31 | 67.54 | 67.75 | 66.84 | 66.88 | — |
| 2026-01-02 | 67.06 | 68.53 | 66.65 | 68.32 | — |
| 2026-01-05 | 67.79 | 69 | 67.66 | 68.51 | — |
| 2026-01-06 | 67.77 | 69.04 | 67.39 | 68.65 | — |
| 2026-01-07 | 68.81 | 69.01 | 67.11 | 67.12 | — |
| 2026-01-08 | 66.69 | 70.82 | 66.69 | 70.4 | — |
| 2026-01-09 | 70.97 | 71.68 | 69.54 | 70.52 | — |
| 2026-01-12 | 69.86 | 71.61 | 69.86 | 71.01 | — |
| 2026-01-13 | 71.46 | 71.57 | 69.97 | 70.57 | — |
| 2026-01-14 | 70.5 | 71.65 | 70.5 | 71.18 | — |
| 2026-01-15 | 71.94 | 72.08 | 71.32 | 71.99 | — |
| 2026-01-16 | 71.92 | 72.55 | 71.63 | 72.48 | — |
| 2026-01-20 | 71.4 | 71.91 | 70.15 | 70.56 | — |
| 2026-01-21 | 71.28 | 72.78 | 70.99 | 72.24 | — |
| 2026-01-22 | 72.73 | 73.39 | 72.29 | 73.09 | — |
| 2026-01-23 | 73.05 | 73.19 | 71.98 | 72.46 | — |
| 2026-01-26 | 72.47 | 72.82 | 70.81 | 71.02 | — |
| 2026-01-27 | 71 | 72.06 | 70.38 | 70.64 | — |
| 2026-01-28 | 70.11 | 70.7 | 69.36 | 69.49 | — |
| 2026-01-29 | 72.18 | 74.42 | 71.14 | 73.17 | — |
| 2026-01-30 | 73.56 | 73.66 | 72.05 | 73.49 | — |
| 2026-02-02 | 73.27 | 74.89 | 72.77 | 74.71 | — |
| 2026-02-03 | 74.84 | 77.23 | 74.54 | 76.34 | — |
| 2026-02-04 | 77.11 | 78.89 | 76.44 | 78.37 | — |
| 2026-02-05 | 77.86 | 78.58 | 77.72 | 78.11 | — |
| 2026-02-06 | 78.71 | 79.23 | 78.4 | 78.98 | — |
| 2026-02-09 | 78.67 | 79.79 | 78.39 | 79.08 | — |
| 2026-02-10 | 79.24 | 80.63 | 78.87 | 80.47 | — |
| 2026-02-11 | 80.31 | 81.53 | 79.7 | 80.22 | — |
| 2026-02-12 | 80.65 | 81.87 | 79.6 | 79.62 | — |
| 2026-02-13 | 79.64 | 80.59 | 79.18 | 80.46 | — |
| 2026-02-17 | 80.1 | 80.9 | 78.79 | 79.47 | — |
| 2026-02-18 | 79.23 | 79.9 | 78.73 | 78.96 | — |
| 2026-02-19 | 78.6 | 79.07 | 77.34 | 77.69 | — |
| 2026-02-20 | 77.82 | 79.19 | 76.96 | 77.81 | — |
| 2026-02-23 | 77.78 | 78.39 | 76.68 | 76.77 | — |
| 2026-02-24 | 77.01 | 77.95 | 76.95 | 77.2 | — |
| 2026-02-25 | 77.19 | 77.6 | 75.01 | 76.3 | — |
| 2026-02-26 | 76.76 | 77.41 | 75.79 | 77.15 | — |
| 2026-02-27 | 76.72 | 78.13 | 76.28 | 78 | — |
| 2026-03-02 | 77.22 | 78.39 | 76.6 | 77.93 | — |
| 2026-03-03 | 76.24 | 76.89 | 75.03 | 75.63 | — |
| 2026-03-04 | 75.82 | 75.82 | 72.65 | 73.35 | — |
| 2026-03-05 | 72.23 | 73.31 | 71.37 | 72.02 | — |
| 2026-03-06 | 71 | 71.54 | 69.95 | 71.01 | — |
| 2026-03-09 | 70.14 | 70.9 | 67.93 | 70.46 | — |
| 2026-03-10 | 70.13 | 71.46 | 69.42 | 69.82 | — |
| 2026-03-11 | 69.46 | 69.46 | 66.8 | 68.11 | — |
| 2026-03-12 | 67.24 | 68.17 | 66.45 | 66.57 | — |
| 2026-03-13 | 67.28 | 67.56 | 66.22 | 66.84 | — |
| 2026-03-16 | 67.44 | 67.83 | 66.14 | 66.4 | — |
| 2026-03-17 | 66.86 | 66.86 | 64.84 | 65.74 | — |
| 2026-03-18 | 65.13 | 65.61 | 63.92 | 64.02 | — |
| 2026-03-19 | 63.57 | 64.59 | 63.28 | 64.54 | — |
| 2026-03-20 | 64.43 | 64.91 | 63.36 | 64.09 | — |
| 2026-03-23 | 65.57 | 65.65 | 64.67 | 65.07 | — |
| 2026-03-24 | 64.3 | 65.82 | 64.14 | 65.45 | — |
| 2026-03-25 | 66.07 | 67.15 | 65.31 | 66.9 | — |
| 2026-03-26 | 66.3 | 67.18 | 65.29 | 65.61 | — |
| 2026-03-27 | 65.38 | 65.71 | 64.19 | 64.42 | — |
| 2026-03-30 | 65.21 | 65.22 | 63.64 | 63.68 | — |
| 2026-03-31 | 64.55 | 66.31 | 63.94 | 65.94 | — |
| 2026-04-01 | 66.05 | 66.63 | 65.01 | 65.08 | — |
| 2026-04-02 | 63.77 | 65.46 | 63.39 | 64.35 | — |
| 2026-04-06 | 63.87 | 64.82 | 63.69 | 64.68 | — |
