Ameren Corp (AEE) stock
AEENYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 4/307% above fair value
$110.54+0.33 (+0.30%)
Close on Oct 30, 2026Market cap $30.60BP/E 19.5Yield 2.57%
Price history
Ameren share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$110.54
+0.30% on the day
52-week range
$96.57 – $118.32
-6.6% from the high
Change over 52 weeks
+7.6%
From $102.73 on Oct 30, 2025
Average volume
1.72M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $108.04 | $111.66 | $107.52 | $110.54 | +2.31% | 6,818,235 |
| Oct 19, 2026 | $105.46 | $109.14 | $103.70 | $108.04 | +1.85% | 9,207,258 |
| Oct 12, 2026 | $102.25 | $106.34 | $101.74 | $106.08 | +3.81% | 7,458,557 |
| Oct 5, 2026 | $100.07 | $102.37 | $99.22 | $102.19 | +2.25% | 12,946,047 |
| Sep 28, 2026 | $99.29 | $101.04 | $98.18 | $99.94 | +0.55% | 12,256,487 |
| Sep 21, 2026 | $102.03 | $102.37 | $98.25 | $99.39 | -2.78% | 9,678,277 |
| Sep 14, 2026 | $105.18 | $105.67 | $102.21 | $102.23 | -2.55% | 9,267,542 |
| Sep 8, 2026 | $105.55 | $107.40 | $104.71 | $104.90 | -1.47% | 5,602,038 |
| Aug 31, 2026 | $105.19 | $107.25 | $104.79 | $106.47 | +0.33% | 7,052,854 |
| Aug 24, 2026 | $106.40 | $108.12 | $105.74 | $106.12 | -0.01% | 5,370,373 |
| Aug 17, 2026 | $109.24 | $110.94 | $106.05 | $106.13 | -3.29% | 7,001,813 |
| Aug 10, 2026 | $108.32 | $110.07 | $106.45 | $109.74 | +0.83% | 7,787,650 |
| Aug 3, 2026 | $108.96 | $110.56 | $107.04 | $108.84 | -0.70% | 8,934,256 |
| Jul 27, 2026 | $113.09 | $114.75 | $107.19 | $109.61 | -3.66% | 8,180,590 |
| Jul 20, 2026 | $111.91 | $114.82 | $109.02 | $113.78 | +2.00% | 6,012,619 |
| Jul 13, 2026 | $113.18 | $115.08 | $111.00 | $111.55 | -1.23% | 7,894,084 |
| Jul 6, 2026 | $114.61 | $116.40 | $111.54 | $112.94 | -1.81% | 7,063,722 |
| Jun 29, 2026 | $116.40 | $117.39 | $111.98 | $115.02 | -2.79% | 9,893,418 |
| Jun 22, 2026 | $108.67 | $118.32 | $108.60 | $118.32 | +8.88% | 12,018,562 |
| Jun 15, 2026 | $108.31 | $111.36 | $107.90 | $108.67 | -0.30% | 7,176,394 |
| Jun 8, 2026 | $108.93 | $110.25 | $106.14 | $109.00 | -0.25% | 6,768,787 |
| Jun 1, 2026 | $106.69 | $110.13 | $105.06 | $109.27 | +1.20% | 8,769,866 |
| May 26, 2026 | $112.17 | $112.17 | $107.58 | $107.97 | -2.98% | 8,120,797 |
| May 18, 2026 | $107.27 | $111.57 | $105.76 | $111.29 | +4.64% | 9,727,149 |
| May 11, 2026 | $109.74 | $110.48 | $106.24 | $106.36 | -2.48% | 9,435,281 |
| May 4, 2026 | $112.56 | $113.81 | $107.70 | $109.07 | -3.95% | 9,042,174 |
| Apr 27, 2026 | $111.39 | $115.59 | $110.63 | $113.56 | +2.20% | 8,557,084 |
| Apr 20, 2026 | $112.55 | $113.12 | $108.51 | $111.12 | -1.41% | 8,087,960 |
| Apr 13, 2026 | $113.18 | $113.30 | $110.25 | $112.71 | -0.65% | 7,333,403 |
| Apr 6, 2026 | $111.29 | $115.53 | $110.09 | $113.45 | +1.58% | 8,268,066 |
| Mar 30, 2026 | $110.32 | $112.28 | $108.66 | $111.68 | +2.72% | 6,005,660 |
| Mar 23, 2026 | $107.14 | $109.57 | $106.16 | $108.72 | +2.51% | 6,509,108 |
| Mar 16, 2026 | $113.00 | $113.93 | $105.66 | $106.06 | -5.34% | 9,851,157 |
| Mar 9, 2026 | $110.97 | $112.66 | $109.06 | $112.04 | +0.47% | 8,368,177 |
| Mar 2, 2026 | $113.10 | $113.64 | $109.52 | $111.52 | -1.55% | 9,535,173 |
| Feb 23, 2026 | $110.56 | $113.44 | $109.51 | $113.28 | +2.94% | 9,798,665 |
| Feb 17, 2026 | $111.89 | $112.66 | $108.26 | $110.05 | -0.83% | 6,882,011 |
| Feb 9, 2026 | $104.93 | $111.25 | $103.95 | $110.97 | +5.60% | 13,952,542 |
| Feb 2, 2026 | $103.60 | $106.17 | $102.15 | $105.09 | +1.75% | 9,429,609 |
| Jan 26, 2026 | $103.18 | $104.87 | $101.99 | $103.28 | +0.94% | 6,752,358 |
| Jan 20, 2026 | $103.95 | $104.79 | $101.57 | $102.32 | -1.62% | 5,728,133 |
| Jan 12, 2026 | $99.87 | $104.14 | $99.71 | $104.00 | +4.09% | 6,970,670 |
| Jan 5, 2026 | $100.36 | $101.28 | $97.89 | $99.91 | -0.94% | 8,479,141 |
| Dec 29, 2025 | $99.88 | $101.46 | $99.03 | $100.86 | +1.05% | 4,297,336 |
| Dec 22, 2025 | $98.07 | $99.94 | $97.97 | $99.81 | +1.35% | 4,639,629 |
| Dec 15, 2025 | $97.84 | $99.88 | $97.54 | $98.48 | +1.24% | 16,409,714 |
| Dec 8, 2025 | $100.10 | $100.36 | $96.57 | $97.27 | -2.59% | 8,487,929 |
| Dec 1, 2025 | $105.98 | $106.11 | $99.64 | $99.86 | -6.10% | 10,707,196 |
| Nov 24, 2025 | $104.41 | $106.61 | $103.27 | $106.35 | +1.74% | 4,911,916 |
| Nov 17, 2025 | $105.53 | $106.08 | $102.82 | $104.53 | -0.47% | 8,862,056 |
| Nov 10, 2025 | $104.03 | $105.92 | $103.80 | $105.02 | +0.35% | 7,576,420 |
| Nov 3, 2025 | $101.54 | $104.83 | $100.14 | $104.65 | +2.58% | 9,772,140 |
| Oct 27, 2025 | $104.38 | $104.94 | $101.61 | $102.02 | -2.17% | 6,646,720 |
| Oct 20, 2025 | $106.16 | $106.73 | $104.02 | $104.28 | -1.18% | 7,038,736 |
| Oct 13, 2025 | $103.53 | $106.23 | $103.26 | $105.52 | +1.78% | 8,940,427 |
| Oct 6, 2025 | $104.09 | $105.67 | $102.96 | $103.67 | -0.07% | 10,600,975 |
| Sep 29, 2025 | $102.28 | $104.52 | $101.74 | $103.74 | +1.61% | 9,368,987 |
| Sep 22, 2025 | $99.19 | $102.47 | $98.64 | $102.10 | +3.00% | 6,727,295 |
| Sep 15, 2025 | $100.67 | $101.04 | $97.90 | $99.13 | -1.65% | 6,699,397 |
| Sep 8, 2025 | $100.21 | $101.04 | $98.72 | $100.79 | +0.16% | 7,172,905 |
| Sep 2, 2025 | $99.63 | $101.17 | $98.91 | $100.63 | +0.85% | 5,764,000 |
| Aug 25, 2025 | $101.64 | $101.83 | $99.43 | $99.78 | -2.13% | 6,476,285 |
| Aug 18, 2025 | $100.56 | $103.41 | $99.85 | $101.95 | +1.38% | 7,296,077 |
| Aug 11, 2025 | $101.59 | $102.45 | $99.59 | $100.56 | -0.82% | 7,201,906 |
| Aug 4, 2025 | $102.56 | $103.59 | $101.05 | $101.39 | -0.71% | 6,558,615 |
| Jul 28, 2025 | $99.92 | $103.17 | $98.04 | $102.11 | +2.01% | 9,590,576 |
| Jul 21, 2025 | $98.72 | $101.58 | $98.70 | $100.10 | +1.42% | 5,936,942 |
| Jul 14, 2025 | $96.15 | $98.91 | $95.15 | $98.70 | +2.60% | 7,808,327 |
| Jul 7, 2025 | $96.02 | $96.61 | $94.20 | $96.20 | +0.19% | 8,247,024 |
| Jun 30, 2025 | $95.02 | $96.71 | $94.62 | $96.02 | +0.74% | 6,203,312 |
| Jun 23, 2025 | $95.21 | $96.77 | $94.65 | $95.31 | +0.65% | 9,076,884 |
| Jun 16, 2025 | $96.11 | $96.53 | $93.50 | $94.69 | -1.06% | 6,870,311 |
| Jun 9, 2025 | $95.82 | $97.43 | $94.96 | $95.70 | -0.35% | 8,941,372 |
| Jun 2, 2025 | $96.35 | $97.76 | $95.48 | $96.04 | -0.87% | 9,007,521 |
| May 26, 2025 | $96.26 | $97.16 | $94.07 | $96.88 | +0.60% | 6,965,081 |
| May 19, 2025 | $97.81 | $99.55 | $94.40 | $96.30 | -1.75% | 8,229,145 |
| May 12, 2025 | $96.93 | $98.04 | $93.27 | $98.02 | +0.64% | 10,309,553 |
| May 5, 2025 | $99.35 | $100.12 | $96.67 | $97.40 | -2.09% | 7,513,223 |
| Apr 28, 2025 | $98.25 | $100.14 | $96.17 | $99.48 | +1.22% | 8,140,280 |
| Apr 21, 2025 | $98.08 | $99.67 | $95.27 | $98.28 | -0.38% | 6,808,574 |
| Apr 14, 2025 | $98.09 | $100.08 | $97.14 | $98.65 | +1.15% | 6,528,895 |
| Apr 7, 2025 | $94.27 | $98.34 | $91.77 | $97.53 | +1.82% | 10,885,282 |
| Mar 31, 2025 | $99.98 | $102.94 | $95.05 | $95.79 | -3.92% | 13,690,004 |
| Mar 24, 2025 | $99.19 | $100.08 | $96.59 | $99.70 | +0.80% | 7,436,205 |
| Mar 17, 2025 | $99.33 | $100.88 | $98.15 | $98.91 | -0.21% | 12,233,796 |
| Mar 10, 2025 | $98.80 | $100.71 | $97.09 | $99.12 | +0.54% | 9,898,630 |
| Mar 3, 2025 | $101.49 | $104.10 | $96.59 | $98.59 | -2.92% | 10,735,523 |
| Feb 24, 2025 | $98.80 | $101.75 | $97.92 | $101.56 | +3.06% | 8,104,561 |
| Feb 18, 2025 | $98.45 | $98.73 | $96.59 | $98.54 | +0.48% | 10,870,754 |
| Feb 10, 2025 | $97.03 | $100.62 | $96.37 | $98.07 | +1.01% | 12,288,469 |
| Feb 3, 2025 | $93.96 | $97.37 | $93.16 | $97.09 | +3.07% | 8,950,606 |
| Jan 27, 2025 | $94.53 | $94.79 | $91.87 | $94.20 | +0.08% | 6,981,313 |
| Jan 21, 2025 | $95.39 | $96.74 | $92.79 | $94.12 | -0.05% | 4,546,432 |
| Jan 13, 2025 | $88.18 | $94.93 | $87.55 | $94.17 | +6.96% | 5,929,023 |
| Jan 6, 2025 | $88.45 | $89.29 | $86.81 | $88.04 | -0.91% | 4,912,184 |
| Dec 30, 2024 | $89.77 | $90.16 | $88.68 | $88.85 | -1.41% | 4,142,810 |
| Dec 23, 2024 | $88.97 | $91.10 | $88.18 | $90.12 | +0.93% | 4,176,981 |
| Dec 16, 2024 | $89.76 | $90.01 | $86.40 | $89.29 | -0.61% | 11,243,167 |
| Dec 9, 2024 | $91.75 | $92.16 | $89.39 | $89.84 | -2.12% | 5,588,399 |
| Dec 2, 2024 | $94.81 | $94.81 | $91.47 | $91.79 | -2.75% | 5,066,439 |
| Nov 25, 2024 | $94.00 | $95.69 | $93.31 | $94.39 | +0.62% | 3,957,122 |
| Nov 18, 2024 | $90.98 | $94.46 | $90.87 | $93.81 | +2.84% | 6,196,383 |
| Nov 11, 2024 | $90.20 | $92.77 | $89.54 | $91.22 | +1.14% | 9,972,694 |
| Nov 4, 2024 | $85.49 | $90.59 | $85.27 | $90.19 | +5.02% | 10,189,421 |
| Oct 28, 2024 | $88.21 | $88.55 | $85.44 | $85.88 | -2.19% | 6,467,777 |
| Oct 21, 2024 | $88.98 | $89.54 | $87.21 | $87.80 | -1.17% | 4,747,787 |
| Oct 14, 2024 | $86.53 | $88.91 | $86.51 | $88.84 | +2.76% | 5,900,274 |
| Oct 7, 2024 | $87.73 | $87.82 | $85.75 | $86.45 | -1.47% | 8,967,997 |
| Sep 30, 2024 | $86.75 | $88.11 | $86.15 | $87.74 | +1.45% | 6,409,683 |
| Sep 23, 2024 | $85.98 | $87.10 | $84.77 | $86.49 | +1.02% | 6,283,264 |
| Sep 16, 2024 | $85.16 | $85.85 | $82.95 | $85.62 | +1.94% | 8,783,694 |
| Sep 9, 2024 | $83.19 | $85.57 | $82.79 | $83.99 | +1.00% | 7,209,073 |
| Sep 3, 2024 | $82.62 | $84.60 | $82.12 | $83.16 | +0.79% | 5,999,629 |
| Aug 26, 2024 | $82.32 | $82.96 | $81.31 | $82.51 | +0.56% | 5,883,501 |
| Aug 19, 2024 | $82.15 | $82.90 | $81.94 | $82.05 | -0.06% | 4,187,796 |
| Aug 12, 2024 | $80.14 | $82.44 | $79.81 | $82.10 | +2.23% | 5,830,351 |
| Aug 5, 2024 | $84.28 | $84.40 | $78.91 | $80.31 | -2.69% | 7,670,153 |
| Jul 29, 2024 | $77.97 | $83.83 | $77.09 | $82.53 | +5.75% | 7,429,470 |
| Jul 22, 2024 | $74.98 | $79.26 | $74.87 | $78.04 | +4.30% | 7,284,883 |
| Jul 15, 2024 | $73.35 | $76.46 | $72.33 | $74.82 | +1.27% | 4,959,519 |
| Jul 8, 2024 | $70.46 | $74.57 | $70.19 | $73.88 | +4.87% | 6,160,487 |
| Jul 1, 2024 | $71.28 | $71.84 | $70.15 | $70.45 | -0.93% | 7,635,204 |
| Jun 24, 2024 | $70.26 | $71.33 | $69.39 | $71.11 | +1.22% | 7,475,174 |
| Jun 17, 2024 | $69.75 | $71.75 | $69.52 | $70.25 | +0.19% | 7,965,518 |
| Jun 10, 2024 | $71.16 | $71.81 | $69.52 | $70.12 | -1.34% | 7,230,395 |
| Jun 3, 2024 | $73.52 | $74.16 | $71.06 | $71.07 | -3.13% | 6,390,466 |
| May 28, 2024 | $71.34 | $73.45 | $70.00 | $73.37 | +2.85% | 7,805,391 |
| May 20, 2024 | $74.69 | $75.06 | $70.74 | $71.34 | -4.55% | 8,621,092 |
| May 13, 2024 | $74.60 | $76.15 | $74.07 | $74.74 | +0.46% | 13,112,283 |
| May 6, 2024 | $74.31 | $75.19 | $73.67 | $74.40 | +0.42% | 9,836,871 |
| Apr 29, 2024 | $74.03 | $75.69 | $72.70 | $74.09 | +0.58% | 8,273,369 |
| Apr 22, 2024 | $73.76 | $75.02 | $72.92 | $73.66 | -0.30% | 5,902,746 |
| Apr 15, 2024 | $72.12 | $74.12 | $70.10 | $73.88 | +2.95% | 5,938,012 |
| Apr 8, 2024 | $72.69 | $74.00 | $71.06 | $71.76 | -1.31% | 5,956,198 |
| Apr 1, 2024 | $73.83 | $74.35 | $71.79 | $72.71 | -1.69% | 7,454,908 |
| Mar 25, 2024 | $71.99 | $74.07 | $70.58 | $73.96 | +3.18% | 5,707,338 |
| Mar 18, 2024 | $71.53 | $72.67 | $71.32 | $71.68 | +0.14% | 6,918,173 |
| Mar 11, 2024 | $73.08 | $73.89 | $70.60 | $71.58 | -1.96% | 9,558,698 |
| Mar 4, 2024 | $70.70 | $73.81 | $70.70 | $73.01 | +2.37% | 9,345,962 |
| Feb 26, 2024 | $71.35 | $72.30 | $69.81 | $71.32 | -0.39% | 10,264,850 |
| Feb 20, 2024 | $69.58 | $72.38 | $69.31 | $71.60 | +3.01% | 9,666,944 |
| Feb 12, 2024 | $68.76 | $70.08 | $67.03 | $69.51 | +1.18% | 10,284,433 |
| Feb 5, 2024 | $68.81 | $68.88 | $67.32 | $68.70 | -1.02% | 10,095,274 |
| Jan 29, 2024 | $69.62 | $70.86 | $68.76 | $69.41 | -0.14% | 9,651,755 |
| Jan 22, 2024 | $69.17 | $70.23 | $67.70 | $69.51 | +0.33% | 10,504,311 |
| Jan 16, 2024 | $71.53 | $71.95 | $68.94 | $69.28 | -3.63% | 8,047,397 |
| Jan 8, 2024 | $73.86 | $74.75 | $71.49 | $71.89 | -2.92% | 8,314,638 |
| Jan 2, 2024 | $72.13 | $74.39 | $71.82 | $74.05 | +2.36% | 6,973,074 |
| Dec 26, 2023 | $72.05 | $72.63 | $71.29 | $72.34 | +0.37% | 5,409,362 |
| Dec 18, 2023 | $72.01 | $73.12 | $70.65 | $72.07 | +0.47% | 14,430,266 |
| Dec 11, 2023 | $77.76 | $82.09 | $70.81 | $71.73 | -8.06% | 21,684,736 |
| Dec 4, 2023 | $78.42 | $79.51 | $77.50 | $78.02 | -1.20% | 8,642,591 |
| Nov 27, 2023 | $77.16 | $78.98 | $76.71 | $78.97 | +2.33% | 9,870,235 |
| Nov 20, 2023 | $76.78 | $77.38 | $75.77 | $77.17 | +0.06% | 5,277,205 |
| Nov 13, 2023 | $76.25 | $78.96 | $74.71 | $77.12 | +1.11% | 10,543,488 |
| Nov 6, 2023 | $78.45 | $79.50 | $75.65 | $76.27 | -2.85% | 8,403,947 |
| Oct 30, 2023 | $75.63 | $79.47 | $74.35 | $78.51 | +4.15% | 7,658,982 |
| Oct 23, 2023 | $74.86 | $78.12 | $73.14 | $75.38 | -1.24% | 9,701,356 |
| Oct 16, 2023 | $78.10 | $78.95 | $76.31 | $76.33 | -2.08% | 10,552,857 |
| Oct 9, 2023 | $74.00 | $78.12 | $73.80 | $77.95 | +5.34% | 9,937,644 |
| Oct 2, 2023 | $74.55 | $74.60 | $69.71 | $74.00 | -1.11% | 9,661,954 |
| Sep 25, 2023 | $79.52 | $80.19 | $74.33 | $74.83 | -6.71% | 8,248,753 |
| Sep 18, 2023 | $80.80 | $81.45 | $79.58 | $80.21 | -0.69% | 6,648,381 |
| Sep 11, 2023 | $79.24 | $81.65 | $78.13 | $80.77 | +1.71% | 6,632,142 |
| Sep 5, 2023 | $78.32 | $79.56 | $76.65 | $79.41 | +1.22% | 4,725,124 |
| Aug 28, 2023 | $80.61 | $81.08 | $77.76 | $78.45 | -2.49% | 5,144,556 |
| Aug 21, 2023 | $80.35 | $81.28 | $79.37 | $80.45 | -0.15% | 6,066,681 |
| Aug 14, 2023 | $80.95 | $80.95 | $78.72 | $80.57 | -0.42% | 6,636,315 |
| Aug 7, 2023 | $81.67 | $81.94 | $80.15 | $80.91 | -0.60% | 5,259,293 |
| Jul 31, 2023 | $86.18 | $86.39 | $81.11 | $81.40 | -5.16% | 6,783,769 |
| Jul 24, 2023 | $88.33 | $88.72 | $85.52 | $85.83 | -2.79% | 6,775,041 |
| Jul 17, 2023 | $85.28 | $88.65 | $83.39 | $88.29 | +3.30% | 8,036,298 |
| Jul 10, 2023 | $82.01 | $85.83 | $81.40 | $85.47 | +3.90% | 5,798,602 |
| Jul 3, 2023 | $81.46 | $84.47 | $81.30 | $82.26 | +0.72% | 4,618,330 |
| Jun 26, 2023 | $81.09 | $82.81 | $79.94 | $81.67 | +1.04% | 4,652,499 |
| Jun 20, 2023 | $83.78 | $83.89 | $80.55 | $80.83 | -3.87% | 5,021,295 |
| Jun 12, 2023 | $84.14 | $84.98 | $81.93 | $84.08 | +0.86% | 8,890,721 |
| Jun 5, 2023 | $81.11 | $83.91 | $81.07 | $83.36 | +2.70% | 6,044,528 |
| May 30, 2023 | $80.52 | $81.85 | $79.80 | $81.17 | +0.50% | 6,401,952 |
| May 22, 2023 | $84.29 | $84.84 | $80.00 | $80.77 | -3.98% | 5,972,434 |
| May 15, 2023 | $87.96 | $88.14 | $82.37 | $84.12 | -4.10% | 8,566,361 |
| May 8, 2023 | $89.94 | $90.72 | $87.18 | $87.72 | -3.04% | 6,505,729 |
| May 1, 2023 | $88.71 | $90.66 | $88.22 | $90.47 | +1.69% | 6,271,159 |
| Apr 24, 2023 | $90.09 | $91.18 | $88.48 | $88.97 | -1.10% | 4,029,898 |
| Apr 17, 2023 | $89.79 | $90.49 | $88.24 | $89.96 | +0.56% | 4,689,303 |
| Apr 10, 2023 | $89.34 | $90.49 | $88.37 | $89.46 | -0.68% | 7,038,295 |
| Apr 3, 2023 | $85.91 | $90.24 | $85.40 | $90.07 | +4.26% | 5,543,747 |
| Mar 27, 2023 | $84.52 | $86.98 | $83.75 | $86.39 | +2.80% | 5,858,426 |
| Mar 20, 2023 | $85.35 | $86.31 | $80.53 | $84.04 | -1.15% | 6,748,508 |
| Mar 13, 2023 | $81.18 | $86.28 | $81.05 | $85.02 | +4.90% | 8,323,453 |
| Mar 6, 2023 | $83.78 | $84.44 | $80.63 | $81.05 | -3.20% | 4,331,823 |
| Feb 27, 2023 | $84.66 | $85.48 | $80.44 | $83.73 | -0.76% | 7,262,839 |
| Feb 21, 2023 | $86.75 | $87.00 | $83.36 | $84.37 | -3.31% | 4,992,986 |
| Feb 13, 2023 | $85.50 | $87.58 | $84.60 | $87.26 | +2.06% | 5,998,646 |
| Feb 6, 2023 | $85.16 | $86.26 | $83.67 | $85.50 | +0.23% | 7,603,984 |
| Jan 30, 2023 | $86.93 | $88.32 | $84.43 | $85.30 | -2.16% | 11,829,338 |
| Jan 23, 2023 | $86.25 | $87.82 | $84.98 | $87.18 | +0.58% | 6,432,425 |
| Jan 17, 2023 | $90.41 | $90.68 | $84.95 | $86.68 | -3.85% | 6,392,246 |
| Jan 9, 2023 | $88.06 | $90.92 | $88.06 | $90.15 | +2.07% | 7,721,459 |
| Jan 3, 2023 | $88.99 | $90.04 | $85.67 | $88.32 | -0.67% | 5,383,552 |
| Dec 27, 2022 | $89.77 | $90.92 | $88.16 | $88.92 | -0.68% | 3,851,573 |
| Dec 19, 2022 | $87.45 | $89.65 | $86.66 | $89.53 | +2.05% | 4,148,772 |
| Dec 12, 2022 | $89.40 | $92.44 | $86.63 | $87.73 | -0.99% | 8,049,503 |
| Dec 5, 2022 | $87.38 | $89.16 | $86.02 | $88.61 | +0.65% | 5,374,130 |
| Nov 28, 2022 | $88.18 | $90.89 | $86.84 | $88.04 | -0.87% | 6,326,006 |
| Nov 21, 2022 | $86.40 | $88.96 | $86.02 | $88.81 | +3.05% | 3,810,028 |
| Nov 14, 2022 | $83.40 | $86.27 | $82.14 | $86.18 | +3.43% | 6,476,890 |
| Nov 7, 2022 | $81.27 | $85.41 | $80.04 | $83.32 | +2.83% | 10,903,106 |
| Oct 31, 2022 | $82.33 | $83.57 | $79.88 | $81.03 | -1.58% | 7,701,796 |
| Oct 24, 2022 | $78.09 | $82.46 | $77.25 | $82.33 | +6.12% | 6,994,897 |
| Oct 17, 2022 | $77.07 | $79.83 | $76.17 | $77.58 | +1.74% | 5,988,890 |
| Oct 10, 2022 | $77.03 | $78.65 | $73.28 | $76.25 | -0.92% | 9,077,886 |
| Oct 3, 2022 | $81.78 | $84.18 | $76.52 | $76.96 | -4.46% | 7,191,167 |
| Sep 26, 2022 | $88.71 | $88.75 | $80.34 | $80.55 | -9.58% | 8,414,913 |
| Sep 19, 2022 | $91.41 | $93.01 | $87.99 | $89.08 | -2.89% | 6,358,593 |
| Sep 12, 2022 | $95.92 | $96.36 | $90.97 | $91.73 | -4.06% | 6,657,699 |
| Sep 6, 2022 | $92.64 | $95.92 | $91.97 | $95.61 | +2.88% | 4,907,301 |
| Aug 29, 2022 | $94.25 | $95.91 | $92.28 | $92.93 | -1.96% | 5,290,277 |
| Aug 22, 2022 | $96.83 | $97.11 | $94.68 | $94.79 | -2.63% | 5,983,433 |
| Aug 15, 2022 | $94.85 | $97.53 | $94.51 | $97.35 | +2.66% | 5,699,572 |
| Aug 8, 2022 | $92.14 | $95.06 | $91.46 | $94.83 | +3.87% | 6,870,764 |
| Aug 1, 2022 | $93.10 | $93.93 | $89.41 | $91.30 | -1.95% | 7,287,600 |
| Jul 25, 2022 | $87.28 | $93.57 | $87.10 | $93.12 | +6.51% | 3,944,654 |
| Jul 18, 2022 | $87.40 | $87.71 | $85.16 | $87.43 | -0.36% | 5,604,491 |
| Jul 11, 2022 | $87.29 | $88.77 | $85.44 | $87.75 | 0.00% | 5,316,928 |
| Jul 5, 2022 | $91.75 | $92.03 | $86.78 | $87.75 | -4.82% | 5,954,955 |
| Jun 27, 2022 | $87.59 | $92.41 | $87.37 | $92.19 | +4.87% | 8,946,283 |
| Jun 21, 2022 | $81.65 | $88.51 | $81.46 | $87.91 | +8.01% | 7,828,797 |
| Jun 13, 2022 | $88.23 | $88.50 | $80.59 | $81.39 | -8.80% | 7,886,884 |
| Jun 6, 2022 | $93.63 | $94.10 | $88.65 | $89.24 | -4.36% | 8,925,285 |
| May 31, 2022 | $95.50 | $96.03 | $92.87 | $93.31 | -3.36% | 7,119,032 |
| May 23, 2022 | $93.62 | $96.73 | $92.36 | $96.55 | +4.22% | 6,151,741 |
| May 16, 2022 | $93.37 | $93.92 | $91.38 | $92.64 | -0.50% | 7,438,222 |
| May 9, 2022 | $92.19 | $94.86 | $90.87 | $93.11 | +0.50% | 8,710,275 |
| May 2, 2022 | $93.42 | $94.05 | $90.91 | $92.65 | -0.27% | 6,637,621 |
| Apr 25, 2022 | $97.12 | $97.46 | $92.78 | $92.90 | -4.11% | 6,013,704 |
| Apr 18, 2022 | $96.56 | $99.20 | $95.62 | $96.88 | +0.65% | 5,417,337 |
| Apr 11, 2022 | $97.20 | $97.61 | $95.79 | $96.25 | -0.84% | 3,872,344 |
| Apr 4, 2022 | $94.22 | $97.52 | $93.21 | $97.07 | +2.41% | 6,830,837 |
| Mar 28, 2022 | $90.79 | $94.85 | $89.98 | $94.79 | +4.42% | 7,883,741 |
| Mar 21, 2022 | $88.07 | $91.18 | $88.07 | $90.78 | +3.34% | 6,610,358 |
| Mar 14, 2022 | $88.15 | $89.14 | $86.87 | $87.85 | +0.41% | 6,786,112 |
| Mar 7, 2022 | $89.58 | $89.85 | $86.23 | $87.49 | -2.27% | 7,251,203 |
| Feb 28, 2022 | $85.32 | $89.60 | $84.01 | $89.52 | +4.06% | 6,096,902 |
| Feb 22, 2022 | $85.29 | $86.06 | $81.77 | $86.03 | +1.61% | 4,440,125 |
| Feb 14, 2022 | $86.21 | $86.46 | $83.50 | $84.67 | -1.22% | 5,521,007 |
| Feb 7, 2022 | $86.67 | $88.24 | $85.28 | $85.72 | -1.34% | 5,567,983 |
| Jan 31, 2022 | $87.10 | $89.19 | $86.28 | $86.88 | -0.88% | 7,503,151 |
| Jan 24, 2022 | $87.46 | $88.13 | $84.29 | $87.65 | -0.08% | 9,262,220 |
| Jan 18, 2022 | $87.68 | $89.06 | $86.45 | $87.72 | -0.42% | 4,246,762 |
| Jan 10, 2022 | $88.30 | $89.50 | $86.35 | $88.09 | -0.17% | 7,661,630 |
| Jan 3, 2022 | $89.25 | $89.45 | $87.27 | $88.24 | -0.87% | 4,955,732 |
| Dec 27, 2021 | $87.20 | $89.46 | $86.84 | $89.01 | +2.29% | 4,449,736 |
| Dec 20, 2021 | $85.83 | $87.80 | $84.87 | $87.02 | +0.71% | 5,652,573 |
| Dec 13, 2021 | $87.29 | $89.40 | $86.08 | $86.41 | -0.95% | 7,777,016 |
| Dec 6, 2021 | $85.90 | $87.78 | $85.06 | $87.24 | +2.60% | 5,420,461 |
| Nov 29, 2021 | $84.88 | $85.38 | $81.44 | $85.03 | +0.62% | 8,355,572 |
| Nov 22, 2021 | $85.24 | $86.76 | $84.38 | $84.51 | -1.02% | 2,908,552 |
| Nov 15, 2021 | $85.03 | $86.20 | $84.26 | $85.38 | +0.98% | 3,927,384 |
| Nov 8, 2021 | $85.56 | $85.56 | $82.15 | $84.55 | -1.11% | 5,332,535 |
| Nov 1, 2021 | $84.44 | $85.86 | $83.07 | $85.50 | +1.44% | 4,891,739 |
| Oct 25, 2021 | $85.17 | $85.81 | $83.80 | $84.29 | -1.16% | 3,093,054 |
| Oct 18, 2021 | $82.60 | $85.48 | $82.11 | $85.28 | +2.52% | 3,489,349 |
| Oct 11, 2021 | $82.20 | $84.29 | $81.00 | $83.18 | +1.27% | 5,063,290 |
| Oct 4, 2021 | $80.34 | $83.91 | $80.27 | $82.14 | +1.90% | 4,473,572 |
| Sep 27, 2021 | $83.65 | $84.26 | $80.46 | $80.61 | -3.54% | 5,535,441 |
| Sep 20, 2021 | $83.40 | $84.28 | $82.64 | $83.57 | -0.04% | 5,179,103 |
| Sep 13, 2021 | $87.67 | $87.92 | $83.48 | $83.60 | -3.92% | 5,845,866 |
| Sep 7, 2021 | $87.04 | $88.70 | $85.81 | $87.01 | -1.25% | 4,685,541 |
| Aug 30, 2021 | $88.09 | $89.21 | $87.27 | $88.11 | +0.10% | 5,738,885 |
| Aug 23, 2021 | $89.48 | $89.48 | $86.46 | $88.02 | -1.75% | 5,262,786 |
| Aug 16, 2021 | $89.02 | $90.77 | $88.84 | $89.59 | +0.84% | 4,587,589 |
| Aug 9, 2021 | $86.86 | $88.96 | $86.86 | $88.84 | +2.28% | 4,450,491 |
| Aug 2, 2021 | $84.13 | $87.94 | $83.90 | $86.86 | +3.50% | 4,694,498 |
| Jul 26, 2021 | $83.11 | $85.21 | $82.61 | $83.92 | +0.64% | 3,788,412 |
| Jul 19, 2021 | $84.80 | $85.54 | $81.89 | $83.39 | -1.96% | 4,917,730 |
| Jul 12, 2021 | $81.72 | $85.46 | $81.54 | $85.06 | +3.83% | 4,873,372 |
| Jul 6, 2021 | $80.57 | $82.69 | $79.98 | $81.92 | +1.51% | 4,342,406 |
| Jun 28, 2021 | $81.93 | $82.60 | $79.35 | $80.70 | -1.27% | 6,304,859 |
| Jun 21, 2021 | $82.35 | $83.67 | $80.85 | $81.74 | -0.45% | 7,826,376 |
| Jun 14, 2021 | $85.71 | $86.78 | $81.93 | $82.11 | -4.29% | 9,814,070 |
| Jun 7, 2021 | $86.33 | $86.46 | $84.39 | $85.79 | -0.39% | 6,955,366 |
| Jun 1, 2021 | $84.55 | $86.21 | $83.60 | $86.13 | +2.29% | 5,981,688 |
| May 24, 2021 | $85.34 | $85.79 | $83.23 | $84.20 | -1.07% | 8,050,461 |
| May 17, 2021 | $83.81 | $85.19 | $83.09 | $85.11 | +1.68% | 8,681,880 |
| May 10, 2021 | $85.22 | $86.78 | $82.10 | $83.70 | -1.51% | 5,842,096 |
| May 3, 2021 | $84.94 | $86.00 | $83.47 | $84.98 | +0.17% | 5,179,893 |
| Apr 26, 2021 | $84.94 | $85.00 | $83.30 | $84.84 | +0.07% | 4,530,557 |
| Apr 19, 2021 | $84.43 | $86.56 | $83.37 | $84.78 | +0.64% | 5,989,594 |
| Apr 12, 2021 | $80.86 | $84.66 | $80.39 | $84.24 | +4.61% | 6,972,099 |
| Apr 5, 2021 | $80.96 | $82.39 | $80.27 | $80.53 | -0.62% | 6,402,818 |
| Mar 29, 2021 | $81.49 | $83.18 | $80.31 | $81.03 | -0.53% | 4,480,124 |
| Mar 22, 2021 | $78.55 | $82.44 | $77.68 | $81.46 | +3.38% | 6,833,766 |
| Mar 15, 2021 | $77.55 | $79.23 | $77.32 | $78.80 | +1.94% | 8,733,740 |
| Mar 8, 2021 | $73.13 | $78.00 | $72.88 | $77.30 | +6.09% | 12,670,823 |
| Mar 1, 2021 | $70.94 | $73.31 | $70.43 | $72.86 | +3.69% | 7,385,450 |
| Feb 22, 2021 | $72.37 | $72.79 | $69.79 | $70.27 | -2.85% | 8,806,713 |
| Feb 16, 2021 | $73.21 | $74.62 | $71.82 | $72.33 | -1.30% | 6,398,286 |
| Feb 8, 2021 | $74.29 | $74.45 | $71.91 | $73.28 | -1.24% | 6,874,453 |
| Feb 1, 2021 | $72.95 | $74.86 | $72.20 | $74.20 | +2.04% | 5,718,976 |
| Jan 25, 2021 | $72.32 | $76.41 | $72.12 | $72.72 | -0.22% | 8,675,591 |
| Jan 19, 2021 | $74.48 | $74.48 | $71.01 | $72.88 | -2.03% | 9,822,449 |
| Jan 11, 2021 | $74.91 | $75.76 | $73.03 | $74.39 | -0.81% | 8,821,283 |
| Jan 4, 2021 | $77.64 | $77.98 | $73.99 | $75.00 | -3.92% | 10,369,341 |
| Dec 28, 2020 | $76.63 | $78.11 | $76.46 | $78.06 | +2.08% | 4,784,478 |
| Dec 21, 2020 | $77.61 | $78.32 | $75.54 | $76.47 | -3.03% | 4,765,689 |
| Dec 14, 2020 | $77.77 | $79.66 | $76.75 | $78.86 | +1.79% | 8,216,800 |
| Dec 7, 2020 | $76.93 | $78.22 | $76.65 | $77.47 | +0.51% | 7,090,424 |
| Nov 30, 2020 | $78.76 | $79.25 | $76.44 | $77.08 | -2.42% | 5,824,380 |
| Nov 23, 2020 | $78.61 | $80.59 | $78.35 | $78.99 | +0.69% | 7,568,914 |
| Nov 16, 2020 | $83.37 | $84.46 | $77.61 | $78.45 | -4.47% | 9,554,986 |
| Nov 9, 2020 | $85.37 | $86.90 | $80.79 | $82.12 | +0.33% | 8,335,548 |
| Nov 2, 2020 | $81.99 | $85.59 | $81.45 | $81.85 | +0.90% | 6,128,537 |
| Oct 26, 2020 | $82.71 | $85.43 | $79.91 | $81.12 | -2.72% | 5,760,593 |
| Oct 19, 2020 | $82.40 | $83.58 | $81.22 | $83.39 | +1.21% | 4,142,064 |
| Oct 12, 2020 | $82.11 | $83.40 | $79.87 | $82.39 | +0.41% | 4,220,034 |
| Oct 5, 2020 | $79.85 | $82.53 | $78.82 | $82.05 | +2.81% | 5,417,526 |
| Sep 28, 2020 | $78.97 | $80.72 | $78.08 | $79.81 | +2.05% | 5,018,065 |
| Sep 21, 2020 | $75.76 | $78.30 | $75.27 | $78.21 | +1.76% | 5,367,938 |
| Sep 14, 2020 | $76.96 | $78.85 | $76.59 | $76.86 | +0.34% | 6,603,069 |
| Sep 8, 2020 | $78.43 | $79.63 | $75.84 | $76.60 | -2.99% | 4,207,825 |
| Aug 31, 2020 | $78.29 | $81.18 | $77.66 | $78.96 | +0.38% | 5,524,214 |
| Aug 24, 2020 | $81.10 | $81.63 | $77.65 | $78.66 | -2.55% | 4,854,399 |
| Aug 17, 2020 | $81.38 | $82.23 | $79.44 | $80.72 | -0.68% | 4,057,081 |
| Aug 10, 2020 | $82.98 | $83.96 | $80.43 | $81.27 | -1.11% | 5,548,632 |
| Aug 3, 2020 | $79.96 | $82.71 | $78.22 | $82.18 | +2.42% | 9,174,830 |
| Jul 27, 2020 | $79.55 | $80.49 | $78.48 | $80.24 | +0.91% | 4,938,044 |
| Jul 20, 2020 | $78.44 | $81.31 | $77.31 | $79.52 | +0.99% | 5,798,766 |
| Jul 13, 2020 | $74.69 | $78.91 | $74.49 | $78.74 | +5.63% | 8,681,321 |
| Jul 6, 2020 | $73.62 | $75.06 | $71.66 | $74.54 | +1.79% | 6,643,900 |
| Jun 29, 2020 | $69.44 | $73.83 | $68.53 | $73.23 | +6.28% | 6,156,066 |
| Jun 22, 2020 | $69.53 | $71.34 | $67.14 | $68.90 | -1.29% | 10,516,894 |
| Jun 15, 2020 | $70.41 | $74.75 | $69.72 | $69.80 | -2.72% | 11,957,878 |
| Jun 8, 2020 | $75.16 | $77.42 | $70.84 | $71.75 | -5.07% | 7,042,712 |
| Jun 1, 2020 | $74.60 | $76.94 | $73.02 | $75.58 | +1.14% | 6,736,792 |
| May 26, 2020 | $71.02 | $75.27 | $69.30 | $74.73 | +7.03% | 8,627,471 |
| May 18, 2020 | $70.49 | $72.70 | $69.06 | $69.82 | +1.54% | 8,185,263 |
| May 11, 2020 | $70.54 | $71.48 | $66.33 | $68.76 | -2.96% | 16,500,767 |
| May 4, 2020 | $71.18 | $72.62 | $69.42 | $70.86 | -0.83% | 8,010,554 |
| Apr 27, 2020 | $74.13 | $75.74 | $70.40 | $71.45 | -2.97% | 7,533,750 |
| Apr 20, 2020 | $78.49 | $78.63 | $71.57 | $73.64 | -5.38% | 8,998,894 |
| Apr 13, 2020 | $77.94 | $78.89 | $74.17 | $77.83 | -1.48% | 6,761,779 |
| Apr 6, 2020 | $71.21 | $81.25 | $70.76 | $79.00 | +14.91% | 6,952,956 |
| Mar 30, 2020 | $76.02 | $78.77 | $65.90 | $68.75 | -7.39% | 11,244,245 |
| Mar 23, 2020 | $63.08 | $77.02 | $58.74 | $74.24 | +17.97% | 12,022,129 |
| Mar 16, 2020 | $70.02 | $79.18 | $62.01 | $62.93 | -17.36% | 15,926,485 |
| Mar 9, 2020 | $82.00 | $83.59 | $71.04 | $76.15 | -10.78% | 15,368,641 |
| Mar 2, 2020 | $79.29 | $87.66 | $79.15 | $85.35 | +8.04% | 12,122,981 |
| Feb 24, 2020 | $85.00 | $86.47 | $77.19 | $79.00 | -7.43% | 14,333,457 |
| Feb 18, 2020 | $87.16 | $87.33 | $85.10 | $85.34 | -1.67% | 8,116,408 |
| Feb 10, 2020 | $83.75 | $86.87 | $83.25 | $86.79 | +3.82% | 6,698,036 |
| Feb 3, 2020 | $82.23 | $83.76 | $81.94 | $83.60 | +1.89% | 6,758,667 |
| Jan 27, 2020 | $80.33 | $82.41 | $79.75 | $82.05 | +2.06% | 7,743,447 |
| Jan 21, 2020 | $79.75 | $80.83 | $79.36 | $80.39 | +0.80% | 6,554,635 |
| Jan 13, 2020 | $77.02 | $79.90 | $77.02 | $79.75 | +3.56% | 8,071,589 |
| Jan 6, 2020 | $76.08 | $77.30 | $75.54 | $77.01 | +1.22% | 6,179,069 |
| Dec 30, 2019 | $76.05 | $77.10 | $75.76 | $76.08 | -0.29% | 5,181,312 |
| Dec 23, 2019 | $76.56 | $76.56 | $75.31 | $76.30 | -0.35% | 3,737,458 |
| Dec 16, 2019 | $75.05 | $77.01 | $74.91 | $76.57 | +2.07% | 16,177,711 |
| Dec 9, 2019 | $75.28 | $75.29 | $73.96 | $75.02 | -0.23% | 6,896,532 |
| Dec 2, 2019 | $74.06 | $75.55 | $73.51 | $75.19 | +1.16% | 6,138,973 |
| Nov 25, 2019 | $74.94 | $74.99 | $73.56 | $74.33 | -0.83% | 5,292,764 |
| Nov 18, 2019 | $76.69 | $77.02 | $74.27 | $74.95 | -2.18% | 8,008,745 |
| Nov 11, 2019 | $73.80 | $76.83 | $73.60 | $76.62 | +3.81% | 9,254,264 |
| Nov 4, 2019 | $77.23 | $77.23 | $73.34 | $73.81 | -4.59% | 9,273,951 |
| Oct 28, 2019 | $76.31 | $77.92 | $75.65 | $77.36 | +1.01% | 7,132,528 |
| Oct 21, 2019 | $76.41 | $77.90 | $76.28 | $76.59 | -0.04% | 6,228,965 |
| Oct 14, 2019 | $77.19 | $77.20 | $75.26 | $76.62 | -0.56% | 7,668,247 |
| Oct 7, 2019 | $79.46 | $79.46 | $76.33 | $77.05 | -3.12% | 7,055,833 |
| Sep 30, 2019 | $80.07 | $80.62 | $78.15 | $79.53 | -0.59% | 7,396,826 |
| Sep 23, 2019 | $78.95 | $80.85 | $78.84 | $80.00 | +1.21% | 7,915,186 |
| Sep 16, 2019 | $76.60 | $79.31 | $76.32 | $79.04 | +3.19% | 9,553,470 |
| Sep 9, 2019 | $75.96 | $77.50 | $73.31 | $76.60 | +0.54% | 11,999,631 |
| Sep 3, 2019 | $77.22 | $78.88 | $75.68 | $76.19 | -1.24% | 6,850,054 |
| Aug 26, 2019 | $75.34 | $77.52 | $75.23 | $77.15 | +2.42% | 9,266,218 |
| Aug 19, 2019 | $76.65 | $77.31 | $75.06 | $75.33 | -1.71% | 7,641,629 |
| Aug 12, 2019 | $76.97 | $77.01 | $74.92 | $76.64 | -0.07% | 11,822,060 |
| Aug 5, 2019 | $76.08 | $76.90 | $73.67 | $76.69 | +1.25% | 15,762,515 |
| Jul 29, 2019 | $76.80 | $77.41 | $75.37 | $75.74 | -1.11% | 7,548,454 |
| Jul 22, 2019 | $76.13 | $77.07 | $75.42 | $76.59 | +0.80% | 5,369,476 |
| Jul 15, 2019 | $76.10 | $77.28 | $75.57 | $75.98 | -0.24% | 4,678,704 |
| Jul 8, 2019 | $76.56 | $77.12 | $75.77 | $76.16 | -0.38% | 4,014,322 |
| Jul 1, 2019 | $75.12 | $77.09 | $74.23 | $76.45 | +1.78% | 3,562,152 |
| Jun 24, 2019 | $77.55 | $77.77 | $74.36 | $75.11 | -3.02% | 6,657,228 |
| Jun 17, 2019 | $76.73 | $77.72 | $75.48 | $77.45 | +0.96% | 6,298,061 |
| Jun 10, 2019 | $75.63 | $77.03 | $74.41 | $76.71 | +1.09% | 5,267,346 |
| Jun 3, 2019 | $73.26 | $77.55 | $72.95 | $75.88 | +3.46% | 6,957,166 |
| May 28, 2019 | $75.58 | $75.58 | $72.73 | $73.34 | -2.71% | 5,791,101 |
| May 20, 2019 | $75.02 | $76.14 | $74.11 | $75.38 | +0.90% | 5,446,369 |
| May 13, 2019 | $73.30 | $75.00 | $73.24 | $74.71 | +1.94% | 5,799,401 |
| May 6, 2019 | $72.91 | $73.29 | $71.24 | $73.29 | +0.47% | 6,059,745 |
| Apr 29, 2019 | $71.97 | $73.08 | $71.23 | $72.95 | +1.07% | 5,495,159 |
| Apr 22, 2019 | $70.36 | $73.24 | $70.27 | $72.18 | +2.41% | 7,234,805 |
| Apr 15, 2019 | $72.19 | $72.39 | $70.43 | $70.48 | -2.08% | 4,090,265 |
| Apr 8, 2019 | $72.36 | $72.57 | $71.06 | $71.98 | -0.57% | 5,387,672 |
| Apr 1, 2019 | $73.58 | $73.77 | $71.21 | $72.39 | -1.58% | 8,388,507 |
| Mar 25, 2019 | $73.93 | $74.91 | $73.01 | $73.55 | -0.27% | 6,201,223 |
| Mar 18, 2019 | $73.07 | $74.45 | $71.57 | $73.75 | +0.97% | 6,859,323 |
| Mar 11, 2019 | $71.84 | $73.32 | $71.81 | $73.04 | +1.87% | 8,079,533 |
| Mar 4, 2019 | $71.33 | $71.90 | $70.42 | $71.70 | +1.09% | 6,375,167 |
| Feb 25, 2019 | $72.36 | $72.36 | $69.80 | $70.93 | -1.73% | 7,205,573 |
| Feb 19, 2019 | $69.72 | $72.18 | $69.53 | $72.18 | +3.59% | 5,833,550 |
| Feb 11, 2019 | $70.49 | $71.08 | $68.26 | $69.68 | -1.12% | 9,212,706 |
| Feb 4, 2019 | $68.51 | $70.48 | $67.90 | $70.47 | +2.35% | 5,847,044 |
| Jan 28, 2019 | $68.02 | $69.62 | $66.97 | $68.85 | +1.34% | 6,783,129 |
| Jan 22, 2019 | $67.35 | $69.03 | $66.74 | $67.94 | +1.04% | 5,022,482 |
| Jan 14, 2019 | $64.87 | $67.38 | $64.17 | $67.24 | +2.58% | 7,061,768 |
| Jan 7, 2019 | $64.23 | $65.89 | $63.68 | $65.55 | +1.49% | 6,874,708 |
| Dec 31, 2018 | $65.06 | $65.28 | $63.13 | $64.59 | -0.54% | 5,314,397 |
| Dec 24, 2018 | $67.07 | $67.44 | $62.51 | $64.94 | -2.99% | 3,905,894 |
| Dec 17, 2018 | $70.05 | $70.09 | $66.11 | $66.94 | -4.11% | 10,826,513 |
| Dec 10, 2018 | $70.55 | $70.94 | $69.30 | $69.81 | -0.87% | 5,452,679 |
| Dec 3, 2018 | $68.32 | $70.95 | $67.91 | $70.42 | +2.62% | 5,826,241 |
| Nov 26, 2018 | $67.87 | $68.99 | $67.06 | $68.62 | +1.28% | 7,020,420 |
| Nov 19, 2018 | $69.35 | $70.68 | $67.20 | $67.75 | -2.24% | 5,786,588 |
| Nov 12, 2018 | $67.26 | $70.36 | $67.16 | $69.30 | +2.94% | 7,953,023 |
| Nov 5, 2018 | $63.97 | $67.50 | $63.83 | $67.32 | +5.83% | 6,520,924 |
| Oct 29, 2018 | $64.48 | $65.81 | $63.32 | $63.61 | -1.23% | 8,124,656 |
| Oct 22, 2018 | $65.86 | $67.23 | $63.84 | $64.40 | -2.50% | 9,316,921 |
| Oct 15, 2018 | $63.82 | $66.34 | $63.52 | $66.05 | +3.53% | 6,346,859 |
| Oct 8, 2018 | $65.25 | $67.06 | $63.09 | $63.80 | -2.00% | 9,273,820 |
| Oct 1, 2018 | $63.07 | $65.29 | $62.70 | $65.10 | +2.97% | 7,055,072 |
| Sep 24, 2018 | $64.27 | $64.51 | $62.06 | $63.22 | -1.86% | 8,110,637 |
| Sep 17, 2018 | $65.51 | $65.54 | $63.14 | $64.42 | -1.51% | 13,490,264 |
| Sep 10, 2018 | $65.69 | $66.11 | $64.58 | $65.41 | +0.11% | 10,190,595 |
| Sep 4, 2018 | $63.45 | $65.87 | $63.40 | $65.34 | +3.34% | 7,002,955 |
| Aug 27, 2018 | $64.07 | $64.21 | $62.81 | $63.23 | -1.19% | 6,054,714 |
| Aug 20, 2018 | $64.98 | $65.09 | $63.27 | $63.99 | -1.19% | 5,257,461 |
| Aug 13, 2018 | $62.84 | $64.96 | $62.60 | $64.76 | +3.15% | 7,047,242 |
| Aug 6, 2018 | $62.68 | $63.41 | $61.96 | $62.78 | +0.53% | 5,141,070 |
| Jul 30, 2018 | $61.86 | $62.76 | $60.78 | $62.45 | +0.82% | 7,261,542 |
| Jul 23, 2018 | $61.41 | $62.41 | $59.94 | $61.94 | +0.98% | 6,057,355 |
| Jul 16, 2018 | $61.42 | $61.98 | $60.73 | $61.34 | -0.08% | 4,204,888 |
| Jul 9, 2018 | $62.02 | $62.02 | $59.15 | $61.39 | -1.03% | 7,691,257 |
| Jul 2, 2018 | $60.89 | $62.15 | $60.49 | $62.03 | +1.94% | 4,076,941 |
| Jun 25, 2018 | $58.74 | $61.25 | $58.74 | $60.85 | +3.70% | 9,600,539 |
| Jun 18, 2018 | $56.98 | $58.82 | $56.97 | $58.68 | +3.00% | 7,406,206 |
| Jun 11, 2018 | $56.86 | $57.02 | $55.21 | $56.97 | +0.49% | 10,960,830 |
| Jun 4, 2018 | $58.40 | $58.59 | $56.19 | $56.69 | -2.44% | 8,217,073 |
| May 29, 2018 | $58.94 | $59.79 | $58.06 | $58.11 | -1.29% | 7,203,180 |
| May 21, 2018 | $56.30 | $59.23 | $55.80 | $58.87 | +4.64% | 8,114,211 |
| May 14, 2018 | $56.98 | $57.06 | $55.72 | $56.26 | -1.07% | 8,049,157 |
| May 7, 2018 | $58.88 | $58.98 | $56.07 | $56.87 | -3.45% | 7,804,835 |
| Apr 30, 2018 | $58.77 | $59.18 | $57.65 | $58.90 | +0.51% | 5,189,839 |
| Apr 23, 2018 | $56.49 | $58.72 | $56.30 | $58.60 | +4.14% | 6,404,380 |
| Apr 16, 2018 | $55.69 | $57.49 | $55.67 | $56.27 | +1.37% | 6,019,369 |
| Apr 9, 2018 | $57.12 | $57.55 | $55.01 | $55.51 | -2.84% | 6,618,303 |
| Apr 2, 2018 | $57.08 | $57.92 | $56.15 | $57.13 | +0.88% | 12,564,253 |
| Mar 26, 2018 | $54.30 | $56.79 | $54.10 | $56.63 | +4.85% | 6,461,856 |
| Mar 19, 2018 | $55.48 | $55.96 | $53.91 | $54.01 | -2.67% | 5,716,058 |
| Mar 12, 2018 | $54.15 | $55.64 | $53.88 | $55.49 | +2.78% | 9,573,512 |
| Mar 5, 2018 | $53.94 | $55.32 | $53.08 | $53.99 | -0.07% | 8,441,587 |
| Feb 26, 2018 | $56.38 | $56.46 | $53.47 | $54.03 | -4.12% | 8,425,613 |
| Feb 20, 2018 | $56.02 | $56.39 | $54.23 | $56.35 | +0.05% | 7,725,780 |
| Feb 12, 2018 | $55.42 | $56.85 | $54.32 | $56.32 | +1.62% | 9,542,898 |
| Feb 5, 2018 | $54.92 | $55.72 | $51.89 | $55.42 | +0.97% | 15,419,873 |
| Jan 29, 2018 | $56.59 | $56.74 | $54.77 | $54.89 | -3.57% | 9,233,295 |
| Jan 22, 2018 | $55.47 | $57.09 | $55.26 | $56.92 | +3.19% | 8,443,265 |
| Jan 16, 2018 | $55.67 | $55.94 | $54.83 | $55.16 | -0.65% | 6,453,296 |
| Jan 8, 2018 | $57.61 | $58.09 | $55.42 | $55.52 | -3.26% | 6,018,917 |
| Jan 2, 2018 | $58.98 | $59.03 | $57.23 | $57.39 | -2.71% | 5,656,609 |
| Dec 26, 2017 | $58.72 | $59.44 | $58.28 | $58.99 | +0.51% | 3,996,015 |
| Dec 18, 2017 | $60.94 | $61.22 | $58.29 | $58.69 | -3.69% | 7,691,801 |
| Dec 11, 2017 | $62.90 | $63.71 | $60.32 | $60.94 | -3.56% | 8,853,349 |
| Dec 4, 2017 | $63.90 | $64.02 | $62.06 | $63.19 | -0.88% | 6,787,522 |
| Nov 27, 2017 | $63.12 | $64.36 | $62.96 | $63.75 | +1.22% | 7,526,965 |
| Nov 20, 2017 | $63.44 | $63.66 | $62.62 | $62.98 | -0.51% | 3,301,025 |
| Nov 13, 2017 | $62.63 | $64.89 | $62.54 | $63.30 | +1.31% | 5,247,978 |
| Nov 6, 2017 | $62.41 | $63.15 | $61.95 | $62.48 | +0.47% | 6,850,861 |
| Oct 30, 2017 | $61.80 | $62.83 | $61.48 | $62.19 | +0.63% | 7,597,902 |
| Oct 23, 2017 | $61.69 | $61.96 | $60.52 | $61.80 | +0.39% | 5,759,891 |
| Oct 16, 2017 | $60.30 | $61.74 | $60.13 | $61.56 | +1.90% | 5,316,083 |
| Oct 9, 2017 | $58.88 | $60.74 | $58.80 | $60.41 | +2.77% | 6,268,250 |
| Oct 2, 2017 | $58.14 | $58.90 | $57.67 | $58.78 | +1.63% | 6,353,740 |
| Sep 25, 2017 | $58.58 | $59.78 | $57.56 | $57.84 | -1.15% | 9,524,552 |
| Sep 18, 2017 | $59.85 | $59.85 | $58.34 | $58.51 | -2.17% | 5,814,883 |
| Sep 11, 2017 | $60.12 | $60.91 | $58.59 | $59.81 | -0.47% | 9,627,932 |
| Sep 5, 2017 | $59.84 | $60.28 | $59.31 | $60.09 | +0.48% | 4,914,911 |
| Aug 28, 2017 | $60.56 | $60.79 | $59.56 | $59.80 | -0.94% | 5,350,335 |
| Aug 21, 2017 | $59.31 | $60.58 | $59.06 | $60.37 | +1.96% | 5,856,373 |
| Aug 14, 2017 | $58.13 | $59.75 | $57.91 | $59.21 | +2.17% | 6,271,781 |
| Aug 7, 2017 | $57.57 | $58.75 | $57.55 | $57.95 | +0.78% | 8,447,902 |
| Jul 31, 2017 | $56.16 | $57.65 | $56.02 | $57.50 | +2.39% | 6,290,168 |
| Jul 24, 2017 | $56.52 | $56.67 | $55.60 | $56.16 | -0.65% | 4,655,490 |
| Jul 17, 2017 | $54.47 | $56.58 | $54.18 | $56.53 | +3.86% | 8,582,362 |
| Jul 10, 2017 | $54.19 | $54.63 | $53.59 | $54.43 | +0.54% | 5,839,220 |
| Jul 3, 2017 | $54.85 | $54.92 | $53.54 | $54.14 | -0.97% | 4,492,883 |
| Jun 26, 2017 | $55.72 | $56.64 | $54.38 | $54.67 | -2.27% | 8,054,229 |
| Jun 19, 2017 | $57.14 | $57.16 | $55.84 | $55.94 | -2.00% | 4,849,633 |
| Jun 12, 2017 | $56.01 | $57.08 | $55.51 | $57.08 | +1.40% | 6,956,015 |
| Jun 5, 2017 | $57.12 | $57.21 | $55.87 | $56.29 | -1.54% | 5,809,794 |
| May 30, 2017 | $56.17 | $57.21 | $55.87 | $57.17 | +1.82% | 7,376,371 |
| May 22, 2017 | $55.48 | $57.09 | $55.21 | $56.15 | +0.99% | 11,774,946 |
| May 15, 2017 | $54.86 | $55.88 | $54.22 | $55.60 | +1.22% | 10,326,703 |
| May 8, 2017 | $54.80 | $55.09 | $53.87 | $54.93 | +0.27% | 5,375,158 |
| May 1, 2017 | $54.79 | $55.12 | $53.72 | $54.78 | +0.16% | 7,198,134 |
| Apr 24, 2017 | $55.26 | $55.68 | $54.48 | $54.69 | -0.73% | 7,349,189 |
| Apr 17, 2017 | $55.17 | $55.66 | $54.03 | $55.09 | +0.18% | 7,968,377 |
| Apr 10, 2017 | $54.55 | $55.42 | $54.19 | $54.99 | +0.86% | 6,808,238 |
| Apr 3, 2017 | $54.52 | $55.16 | $54.14 | $54.52 | -0.13% | 8,583,545 |
| Mar 27, 2017 | $56.42 | $56.57 | $54.48 | $54.59 | -2.85% | 11,562,305 |
| Mar 20, 2017 | $55.06 | $56.50 | $54.52 | $56.19 | +2.07% | 7,599,450 |
| Mar 13, 2017 | $53.84 | $55.28 | $53.76 | $55.05 | +2.15% | 8,166,284 |
| Mar 6, 2017 | $54.85 | $55.16 | $53.48 | $53.89 | -1.82% | 6,384,803 |
| Feb 27, 2017 | $54.55 | $55.51 | $53.87 | $54.89 | +0.57% | 7,785,649 |
| Feb 21, 2017 | $53.22 | $54.60 | $53.10 | $54.58 | +2.27% | 6,172,409 |
| Feb 13, 2017 | $52.93 | $53.48 | $51.81 | $53.37 | +0.83% | 9,125,425 |
| Feb 6, 2017 | $52.87 | $53.32 | $52.47 | $52.93 | +0.46% | 4,684,375 |
| Jan 30, 2017 | $52.01 | $52.97 | $51.35 | $52.69 | +1.68% | 4,786,112 |
| Jan 23, 2017 | $52.16 | $52.40 | $51.61 | $51.82 | -0.44% | 4,481,270 |
| Jan 17, 2017 | $52.06 | $52.66 | $51.65 | $52.05 | +0.15% | 3,654,793 |
| Jan 9, 2017 | $53.13 | $53.22 | $51.66 | $51.97 | -2.13% | 6,925,916 |
| Jan 3, 2017 | $52.59 | $53.40 | $51.91 | $53.10 | +1.22% | 6,361,448 |
| Dec 27, 2016 | $52.43 | $52.88 | $51.74 | $52.46 | +0.02% | 3,112,427 |
| Dec 19, 2016 | $51.94 | $52.64 | $51.46 | $52.45 | +1.65% | 4,272,357 |
| Dec 12, 2016 | $50.57 | $52.36 | $50.35 | $51.60 | +1.71% | 7,617,696 |
| Dec 5, 2016 | $49.09 | $50.73 | $48.41 | $50.73 | +2.15% | 9,043,508 |
| Nov 28, 2016 | $50.15 | $51.37 | $48.32 | $49.66 | -0.66% | 8,501,978 |
| Nov 21, 2016 | $48.53 | $50.09 | $48.47 | $49.99 | +3.11% | 4,374,246 |
| Nov 14, 2016 | $47.49 | $49.52 | $46.97 | $48.48 | – | 9,950,304 |
Seasonality
AEE 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 | 0.5% | 0.7% | 3.6% | 1.1% | -0.7% | -0.6% | 4.6% | 0.5% | -1.5% | 2.4% | 2.5% | -1.4% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 3.4% | 9.7% | -2.3% | 3.4% | -5.0% | 5.4% | -3.0% | -3.3% | -5.6% | 11.2% | ||
| 2025 | 5.7% | 7.8% | -0.4% | -1.2% | -2.4% | -0.1% | 5.3% | -1.3% | 5.4% | -2.3% | 4.2% | -5.4% |
| 2024 | -3.8% | 2.3% | 4.8% | -0.1% | -0.7% | -2.2% | 11.5% | 4.1% | 6.8% | -0.4% | 8.4% | -4.9% |
| 2023 | -2.3% | -4.8% | 5.2% | 3.0% | -8.9% | 1.5% | 4.9% | -7.5% | -4.8% | 1.2% | 2.5% | -6.0% |
| 2022 | -0.3% | -3.1% | 9.8% | -0.9% | 2.5% | -4.5% | 3.1% | -0.5% | -12.5% | 1.2% | 9.6% | 0.2% |
| 2021 | -6.8% | -3.4% | 16.6% | 4.3% | -0.8% | -4.3% | 4.8% | 4.5% | -7.1% | 4.1% | -3.2% | 9.8% |
| 2020 | 6.8% | -3.7% | -7.2% | -0.1% | 2.7% | -5.2% | 14.0% | -1.4% | 0.6% | 2.6% | -4.1% | 1.0% |
| 2019 | 6.3% | 2.7% | 3.9% | -1.1% | 0.8% | 3.1% | 0.8% | 1.9% | 4.4% | -2.9% | -4.3% | 4.0% |
| 2018 | -4.0% | -4.1% | 5.2% | 3.5% | 1.0% | 3.7% | 2.0% | 1.9% | 0.7% | 2.2% | 6.3% | -4.3% |
| 2017 | 0.4% | 3.9% | 0.6% | 0.2% | 3.8% | -2.9% | 2.6% | 6.9% | -2.9% | 7.2% | 3.2% | -7.1% |