Advanced Energy Industries Inc (AEIS) stock
AEISNasdaqElectronic Components, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 9/3029% above fair value
$222.06−17.69 (-7.38%)
Close on Oct 30, 2026Market cap $8.89BP/E –Yield 0.05%
Price history
Advanced Energy Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$222.06
-7.38% on the day
52-week range
$187.71 – $397.44
-44.1% from the high
Change over 52 weeks
+8.0%
From $205.61 on Oct 30, 2025
Average volume
673,983
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $220.00 | $244.98 | $216.27 | $222.06 | +2.51% | 3,022,759 |
| Oct 19, 2026 | $249.94 | $250.73 | $210.50 | $216.63 | -9.00% | 3,439,973 |
| Oct 12, 2026 | $284.53 | $289.30 | $235.00 | $238.05 | -17.53% | 3,436,756 |
| Oct 5, 2026 | $304.76 | $307.88 | $280.53 | $288.66 | -5.13% | 2,208,914 |
| Sep 28, 2026 | $280.67 | $309.33 | $271.95 | $304.28 | +8.80% | 2,094,443 |
| Sep 21, 2026 | $267.50 | $287.97 | $261.45 | $279.68 | +6.67% | 2,513,718 |
| Sep 14, 2026 | $267.15 | $269.99 | $244.83 | $262.20 | -8.72% | 3,623,164 |
| Sep 8, 2026 | $288.14 | $294.65 | $273.02 | $287.25 | +2.26% | 1,655,029 |
| Aug 31, 2026 | $272.39 | $282.62 | $257.46 | $280.90 | +2.96% | 2,425,472 |
| Aug 24, 2026 | $280.12 | $297.97 | $269.48 | $272.82 | -4.55% | 2,924,320 |
| Aug 17, 2026 | $332.60 | $349.58 | $282.79 | $285.83 | -13.45% | 2,416,404 |
| Aug 10, 2026 | $331.84 | $346.83 | $314.22 | $330.26 | +1.61% | 2,159,853 |
| Aug 3, 2026 | $282.00 | $350.69 | $276.77 | $325.02 | +12.26% | 4,614,776 |
| Jul 27, 2026 | $305.15 | $312.22 | $248.79 | $289.52 | -4.76% | 4,683,560 |
| Jul 20, 2026 | $288.30 | $326.04 | $278.02 | $303.99 | +7.02% | 3,016,620 |
| Jul 13, 2026 | $300.00 | $314.93 | $264.81 | $284.05 | -7.79% | 2,642,870 |
| Jul 6, 2026 | $315.38 | $323.69 | $279.38 | $308.05 | -1.03% | 3,476,605 |
| Jun 29, 2026 | $348.30 | $376.64 | $304.56 | $311.27 | -10.58% | 4,016,815 |
| Jun 22, 2026 | $379.79 | $389.79 | $342.82 | $348.11 | -6.57% | 8,599,149 |
| Jun 15, 2026 | $372.35 | $380.06 | $349.19 | $372.59 | +5.14% | 4,031,085 |
| Jun 8, 2026 | $307.23 | $357.00 | $292.51 | $354.37 | +20.20% | 3,903,536 |
| Jun 1, 2026 | $297.95 | $328.09 | $288.45 | $294.81 | -2.44% | 4,137,451 |
| May 26, 2026 | $333.94 | $342.87 | $296.16 | $302.18 | -6.98% | 5,560,515 |
| May 18, 2026 | $327.69 | $330.00 | $292.46 | $324.86 | +0.43% | 4,820,076 |
| May 11, 2026 | $357.00 | $357.51 | $322.55 | $323.46 | -9.46% | 5,562,814 |
| May 4, 2026 | $394.99 | $397.00 | $334.94 | $357.24 | -8.18% | 5,717,014 |
| Apr 27, 2026 | $391.36 | $391.36 | $355.09 | $389.05 | +0.47% | 2,982,092 |
| Apr 20, 2026 | $376.03 | $397.44 | $373.39 | $387.24 | +3.10% | 3,247,690 |
| Apr 13, 2026 | $376.68 | $386.25 | $362.54 | $375.60 | -1.06% | 2,610,139 |
| Apr 6, 2026 | $333.73 | $385.97 | $324.99 | $379.64 | +14.24% | 2,464,956 |
| Mar 30, 2026 | $314.89 | $340.60 | $295.60 | $332.31 | +6.93% | 2,237,706 |
| Mar 23, 2026 | $326.69 | $360.00 | $304.00 | $310.76 | -2.03% | 3,526,785 |
| Mar 16, 2026 | $312.59 | $332.70 | $304.11 | $317.21 | +5.03% | 3,304,094 |
| Mar 9, 2026 | $284.40 | $323.54 | $280.00 | $302.02 | +3.87% | 2,943,666 |
| Mar 2, 2026 | $335.47 | $350.00 | $288.91 | $290.78 | -13.35% | 3,479,124 |
| Feb 23, 2026 | $328.42 | $347.28 | $322.50 | $335.57 | +1.31% | 3,194,865 |
| Feb 17, 2026 | $311.04 | $334.53 | $302.01 | $331.23 | +5.40% | 2,506,304 |
| Feb 9, 2026 | $279.30 | $325.69 | $270.71 | $314.27 | +15.01% | 5,125,310 |
| Feb 2, 2026 | $250.38 | $274.94 | $240.49 | $273.26 | +7.01% | 3,300,090 |
| Jan 26, 2026 | $260.85 | $277.15 | $253.38 | $255.36 | -2.60% | 8,971,281 |
| Jan 20, 2026 | $248.60 | $276.85 | $246.00 | $262.19 | +3.28% | 2,709,707 |
| Jan 12, 2026 | $222.55 | $264.00 | $221.80 | $253.86 | +15.61% | 2,690,289 |
| Jan 5, 2026 | $226.30 | $232.00 | $201.56 | $219.59 | -1.08% | 2,791,747 |
| Dec 29, 2025 | $217.17 | $223.41 | $208.99 | $221.99 | +1.90% | 1,083,778 |
| Dec 22, 2025 | $219.15 | $220.40 | $213.00 | $217.86 | +0.82% | 613,717 |
| Dec 15, 2025 | $218.40 | $222.41 | $203.45 | $216.09 | +0.47% | 2,230,926 |
| Dec 8, 2025 | $220.00 | $224.37 | $210.32 | $215.07 | -1.96% | 1,900,230 |
| Dec 1, 2025 | $207.46 | $220.86 | $204.95 | $219.38 | +3.88% | 1,817,795 |
| Nov 24, 2025 | $198.21 | $213.34 | $195.96 | $211.19 | +7.75% | 1,317,182 |
| Nov 17, 2025 | $200.27 | $209.98 | $187.71 | $196.00 | -3.20% | 2,176,453 |
| Nov 10, 2025 | $224.26 | $224.39 | $192.57 | $202.48 | -6.58% | 2,360,466 |
| Nov 3, 2025 | $205.68 | $232.05 | $193.95 | $216.73 | +6.91% | 4,958,615 |
| Oct 27, 2025 | $204.50 | $213.64 | $200.31 | $202.73 | +0.06% | 1,920,810 |
| Oct 20, 2025 | $192.51 | $205.36 | $185.52 | $202.61 | +5.54% | 2,520,354 |
| Oct 13, 2025 | $176.58 | $195.23 | $174.12 | $191.98 | +13.18% | 2,332,857 |
| Oct 6, 2025 | $177.28 | $183.93 | $169.36 | $169.62 | -2.44% | 1,664,662 |
| Sep 29, 2025 | $168.25 | $180.90 | $163.13 | $173.86 | +4.45% | 1,937,318 |
| Sep 22, 2025 | $174.08 | $179.28 | $163.70 | $166.46 | -4.53% | 1,721,857 |
| Sep 15, 2025 | $157.25 | $174.51 | $155.08 | $174.35 | +10.74% | 3,316,148 |
| Sep 8, 2025 | $154.90 | $161.42 | $151.95 | $157.44 | +2.41% | 1,315,084 |
| Sep 2, 2025 | $145.90 | $154.52 | $144.09 | $153.74 | +2.71% | 1,207,361 |
| Aug 25, 2025 | $154.57 | $156.91 | $147.69 | $149.68 | -3.13% | 1,490,517 |
| Aug 18, 2025 | $151.40 | $156.46 | $143.38 | $154.52 | +2.06% | 1,856,703 |
| Aug 11, 2025 | $150.86 | $163.08 | $148.96 | $151.40 | +0.38% | 3,629,987 |
| Aug 4, 2025 | $138.28 | $152.23 | $128.40 | $150.82 | +11.51% | 3,075,034 |
| Jul 28, 2025 | $141.23 | $145.21 | $131.59 | $135.25 | -3.76% | 1,834,053 |
| Jul 21, 2025 | $143.90 | $145.52 | $138.49 | $140.54 | -1.89% | 1,293,336 |
| Jul 14, 2025 | $140.54 | $144.09 | $134.60 | $143.25 | +1.79% | 1,832,352 |
| Jul 7, 2025 | $136.60 | $144.54 | $135.55 | $140.73 | +1.87% | 1,704,600 |
| Jun 30, 2025 | $133.21 | $139.29 | $130.87 | $138.14 | +4.41% | 1,015,072 |
| Jun 23, 2025 | $128.07 | $135.96 | $126.10 | $132.31 | +2.86% | 2,164,959 |
| Jun 16, 2025 | $124.39 | $131.29 | $123.74 | $128.63 | +4.75% | 1,817,676 |
| Jun 9, 2025 | $122.72 | $129.74 | $122.08 | $122.80 | +1.02% | 1,332,103 |
| Jun 2, 2025 | $114.32 | $123.00 | $112.72 | $121.56 | +5.91% | 1,055,748 |
| May 26, 2025 | $112.41 | $118.56 | $112.25 | $114.78 | +0.80% | 1,186,029 |
| May 19, 2025 | $115.30 | $118.86 | $112.25 | $113.87 | -3.62% | 988,633 |
| May 12, 2025 | $118.34 | $121.32 | $116.21 | $118.15 | +4.84% | 1,745,175 |
| May 5, 2025 | $110.00 | $112.80 | $106.48 | $112.70 | +1.27% | 1,429,335 |
| Apr 28, 2025 | $99.87 | $114.89 | $92.83 | $111.29 | +10.55% | 2,969,849 |
| Apr 21, 2025 | $84.52 | $100.75 | $84.20 | $100.67 | +15.99% | 1,404,241 |
| Apr 14, 2025 | $90.35 | $90.61 | $82.64 | $86.79 | +0.02% | 1,349,013 |
| Apr 7, 2025 | $75.61 | $96.86 | $75.01 | $86.77 | +9.79% | 3,086,374 |
| Mar 31, 2025 | $92.77 | $97.90 | $75.10 | $79.03 | -16.64% | 2,397,705 |
| Mar 24, 2025 | $107.81 | $109.46 | $93.14 | $94.80 | -9.94% | 1,916,975 |
| Mar 17, 2025 | $105.51 | $108.45 | $102.08 | $105.26 | -0.88% | 1,501,390 |
| Mar 10, 2025 | $106.94 | $107.96 | $100.52 | $106.19 | -3.17% | 1,321,890 |
| Mar 3, 2025 | $114.92 | $115.67 | $103.40 | $109.67 | -4.78% | 2,064,382 |
| Feb 24, 2025 | $126.64 | $127.51 | $112.84 | $115.17 | -8.99% | 2,253,792 |
| Feb 18, 2025 | $124.53 | $132.16 | $121.67 | $126.54 | +1.83% | 1,327,899 |
| Feb 10, 2025 | $112.20 | $125.51 | $107.94 | $124.27 | +11.26% | 1,931,554 |
| Feb 3, 2025 | $111.84 | $115.18 | $110.01 | $111.69 | -2.95% | 982,624 |
| Jan 27, 2025 | $122.53 | $122.58 | $110.92 | $115.08 | -8.20% | 1,530,788 |
| Jan 21, 2025 | $122.70 | $130.50 | $121.56 | $125.36 | +3.47% | 1,179,892 |
| Jan 13, 2025 | $115.89 | $122.80 | $114.66 | $121.16 | +2.37% | 1,172,822 |
| Jan 6, 2025 | $122.00 | $128.70 | $114.95 | $118.36 | -0.18% | 1,078,084 |
| Dec 30, 2024 | $113.65 | $118.92 | $111.90 | $118.57 | +2.98% | 799,349 |
| Dec 23, 2024 | $112.71 | $117.86 | $111.79 | $115.14 | +1.89% | 478,549 |
| Dec 16, 2024 | $120.00 | $124.48 | $111.17 | $113.00 | -3.60% | 1,589,359 |
| Dec 9, 2024 | $118.13 | $119.64 | $115.37 | $117.22 | -0.18% | 769,214 |
| Dec 2, 2024 | $115.26 | $119.58 | $114.35 | $117.43 | +2.08% | 1,008,355 |
| Nov 25, 2024 | $117.05 | $119.38 | $114.03 | $115.04 | -0.13% | 953,034 |
| Nov 18, 2024 | $109.51 | $116.10 | $108.01 | $115.19 | +5.24% | 1,226,035 |
| Nov 11, 2024 | $117.87 | $118.00 | $108.56 | $109.45 | -6.74% | 966,669 |
| Nov 4, 2024 | $108.95 | $120.81 | $108.56 | $117.36 | +7.11% | 1,461,056 |
| Oct 28, 2024 | $107.85 | $113.83 | $101.76 | $109.57 | +2.28% | 1,293,515 |
| Oct 21, 2024 | $109.86 | $111.05 | $104.70 | $107.13 | -3.02% | 815,836 |
| Oct 14, 2024 | $109.27 | $113.66 | $105.89 | $110.47 | +1.05% | 1,499,793 |
| Oct 7, 2024 | $105.44 | $109.85 | $103.88 | $109.32 | +3.59% | 1,082,116 |
| Sep 30, 2024 | $103.61 | $105.95 | $100.60 | $105.53 | +0.79% | 916,260 |
| Sep 23, 2024 | $102.18 | $105.32 | $99.41 | $104.70 | +3.06% | 789,626 |
| Sep 16, 2024 | $98.09 | $102.62 | $96.49 | $101.59 | +3.00% | 1,704,561 |
| Sep 9, 2024 | $94.02 | $98.80 | $92.13 | $98.63 | +5.17% | 903,479 |
| Sep 3, 2024 | $104.64 | $104.64 | $93.44 | $93.78 | -11.60% | 935,652 |
| Aug 26, 2024 | $111.32 | $112.12 | $104.64 | $106.09 | -4.16% | 1,237,322 |
| Aug 19, 2024 | $108.04 | $111.69 | $106.32 | $110.70 | +2.31% | 931,521 |
| Aug 12, 2024 | $99.46 | $109.33 | $97.68 | $108.20 | +8.83% | 935,313 |
| Aug 5, 2024 | $95.16 | $101.06 | $93.82 | $99.42 | -2.18% | 1,106,741 |
| Jul 29, 2024 | $111.02 | $118.82 | $100.97 | $101.64 | -7.61% | 1,738,503 |
| Jul 22, 2024 | $110.07 | $114.57 | $107.39 | $110.01 | +1.29% | 949,436 |
| Jul 15, 2024 | $113.24 | $119.75 | $108.51 | $108.61 | -4.62% | 1,043,824 |
| Jul 8, 2024 | $107.66 | $116.48 | $106.80 | $113.87 | +6.97% | 788,772 |
| Jul 1, 2024 | $108.48 | $108.48 | $105.36 | $106.45 | -2.12% | 555,101 |
| Jun 24, 2024 | $109.30 | $111.73 | $105.37 | $108.76 | -0.51% | 1,099,516 |
| Jun 17, 2024 | $106.58 | $110.03 | $105.80 | $109.32 | +2.42% | 1,061,572 |
| Jun 10, 2024 | $104.00 | $111.64 | $103.34 | $106.74 | +1.28% | 654,180 |
| Jun 3, 2024 | $108.48 | $109.73 | $104.52 | $105.39 | -1.90% | 725,113 |
| May 28, 2024 | $110.84 | $110.84 | $104.30 | $107.43 | -1.85% | 642,864 |
| May 20, 2024 | $105.60 | $110.99 | $105.55 | $109.46 | +3.63% | 905,900 |
| May 13, 2024 | $103.00 | $107.54 | $101.75 | $105.63 | +3.43% | 770,045 |
| May 6, 2024 | $99.08 | $102.90 | $94.86 | $102.13 | +4.22% | 1,047,636 |
| Apr 29, 2024 | $96.61 | $98.97 | $90.40 | $97.99 | +2.12% | 1,563,570 |
| Apr 22, 2024 | $90.76 | $96.54 | $89.36 | $95.96 | +6.98% | 725,467 |
| Apr 15, 2024 | $96.46 | $97.40 | $89.12 | $89.70 | -7.07% | 824,753 |
| Apr 8, 2024 | $98.58 | $100.87 | $95.72 | $96.52 | -1.47% | 769,874 |
| Apr 1, 2024 | $101.91 | $102.49 | $96.28 | $97.96 | -3.94% | 1,021,349 |
| Mar 25, 2024 | $96.73 | $102.68 | $96.31 | $101.98 | +4.93% | 817,390 |
| Mar 18, 2024 | $96.30 | $99.40 | $93.77 | $97.19 | +1.50% | 754,985 |
| Mar 11, 2024 | $102.36 | $103.23 | $95.52 | $95.75 | -7.54% | 2,023,523 |
| Mar 4, 2024 | $103.62 | $107.17 | $99.87 | $103.56 | +0.01% | 868,923 |
| Feb 26, 2024 | $99.76 | $104.24 | $97.06 | $103.55 | +4.19% | 1,216,147 |
| Feb 20, 2024 | $101.70 | $101.70 | $96.27 | $99.39 | -3.92% | 1,120,480 |
| Feb 12, 2024 | $104.52 | $106.20 | $99.21 | $103.45 | -1.26% | 1,153,139 |
| Feb 5, 2024 | $104.74 | $106.71 | $95.85 | $104.77 | -1.20% | 1,881,076 |
| Jan 29, 2024 | $104.82 | $108.37 | $103.31 | $106.04 | +0.96% | 914,770 |
| Jan 22, 2024 | $107.47 | $109.98 | $103.70 | $105.03 | -0.55% | 788,417 |
| Jan 16, 2024 | $101.02 | $105.90 | $98.54 | $105.61 | +3.32% | 748,957 |
| Jan 8, 2024 | $100.87 | $104.17 | $100.16 | $102.22 | +1.34% | 661,866 |
| Jan 2, 2024 | $107.44 | $107.66 | $100.24 | $100.87 | -7.39% | 830,707 |
| Dec 26, 2023 | $111.33 | $113.39 | $108.40 | $108.92 | -1.64% | 527,345 |
| Dec 18, 2023 | $109.98 | $112.51 | $107.69 | $110.74 | +1.14% | 929,533 |
| Dec 11, 2023 | $96.75 | $111.97 | $96.69 | $109.49 | +13.67% | 2,146,353 |
| Dec 4, 2023 | $94.98 | $100.24 | $93.70 | $96.32 | +0.47% | 1,351,131 |
| Nov 27, 2023 | $95.79 | $100.39 | $93.90 | $95.87 | -0.57% | 1,124,933 |
| Nov 20, 2023 | $95.60 | $97.58 | $93.82 | $96.42 | +0.81% | 678,291 |
| Nov 13, 2023 | $89.05 | $98.59 | $87.61 | $95.65 | +6.93% | 1,289,177 |
| Nov 6, 2023 | $91.51 | $91.96 | $85.26 | $89.45 | -2.51% | 1,029,178 |
| Oct 30, 2023 | $88.39 | $92.86 | $81.86 | $91.75 | +4.46% | 1,798,188 |
| Oct 23, 2023 | $90.17 | $92.67 | $87.03 | $87.83 | -3.36% | 1,637,978 |
| Oct 16, 2023 | $96.38 | $98.74 | $90.83 | $90.88 | -4.60% | 1,450,759 |
| Oct 9, 2023 | $98.17 | $104.88 | $94.97 | $95.26 | -3.60% | 1,456,797 |
| Oct 2, 2023 | $103.26 | $104.56 | $96.48 | $98.82 | -4.17% | 1,190,563 |
| Sep 25, 2023 | $99.03 | $104.44 | $97.94 | $103.12 | +3.51% | 1,048,911 |
| Sep 18, 2023 | $103.90 | $105.06 | $99.32 | $99.62 | -4.74% | 980,222 |
| Sep 11, 2023 | $105.85 | $107.50 | $102.72 | $104.58 | +0.45% | 1,885,907 |
| Sep 5, 2023 | $117.01 | $118.19 | $102.92 | $104.11 | -11.88% | 2,752,076 |
| Aug 28, 2023 | $112.63 | $119.68 | $112.28 | $118.15 | +5.00% | 623,985 |
| Aug 21, 2023 | $111.49 | $116.30 | $110.55 | $112.52 | +1.02% | 589,599 |
| Aug 14, 2023 | $111.51 | $115.97 | $106.49 | $111.38 | -0.43% | 701,039 |
| Aug 7, 2023 | $114.48 | $116.63 | $111.65 | $111.86 | -0.92% | 764,090 |
| Jul 31, 2023 | $121.29 | $126.38 | $111.59 | $112.90 | -6.82% | 1,633,319 |
| Jul 24, 2023 | $116.67 | $122.77 | $115.65 | $121.16 | +3.66% | 899,436 |
| Jul 17, 2023 | $116.96 | $122.31 | $115.04 | $116.88 | +0.25% | 1,040,858 |
| Jul 10, 2023 | $107.73 | $118.23 | $107.73 | $116.59 | +8.04% | 1,054,779 |
| Jul 3, 2023 | $111.10 | $111.87 | $106.22 | $107.91 | -3.18% | 482,397 |
| Jun 26, 2023 | $105.26 | $112.89 | $105.02 | $111.45 | +6.04% | 678,978 |
| Jun 20, 2023 | $107.50 | $108.81 | $104.20 | $105.10 | -2.31% | 843,452 |
| Jun 12, 2023 | $104.98 | $109.22 | $104.11 | $107.59 | +2.42% | 1,390,103 |
| Jun 5, 2023 | $98.32 | $106.87 | $94.47 | $105.05 | +5.75% | 1,133,804 |
| May 30, 2023 | $101.63 | $102.15 | $94.71 | $99.34 | -1.30% | 1,209,523 |
| May 22, 2023 | $92.46 | $101.81 | $91.55 | $100.65 | +8.49% | 1,042,656 |
| May 15, 2023 | $85.63 | $93.48 | $85.56 | $92.77 | +8.63% | 667,070 |
| May 8, 2023 | $86.63 | $87.92 | $84.25 | $85.40 | -1.75% | 581,679 |
| May 1, 2023 | $86.55 | $89.10 | $82.95 | $86.92 | +0.49% | 1,065,723 |
| Apr 24, 2023 | $87.79 | $88.89 | $83.02 | $86.50 | -1.50% | 796,228 |
| Apr 17, 2023 | $90.77 | $92.30 | $87.26 | $87.82 | -3.65% | 986,064 |
| Apr 10, 2023 | $89.39 | $93.76 | $89.39 | $91.15 | +1.13% | 661,551 |
| Apr 3, 2023 | $97.76 | $97.76 | $89.56 | $90.13 | -8.03% | 615,198 |
| Mar 27, 2023 | $97.50 | $98.74 | $91.95 | $98.00 | +1.07% | 909,857 |
| Mar 20, 2023 | $94.47 | $99.24 | $93.95 | $96.96 | +3.36% | 963,627 |
| Mar 13, 2023 | $91.24 | $97.96 | $89.24 | $93.81 | +1.28% | 1,534,095 |
| Mar 6, 2023 | $94.73 | $96.91 | $91.41 | $92.62 | -2.07% | 1,144,236 |
| Feb 27, 2023 | $92.98 | $95.36 | $91.18 | $94.58 | +2.96% | 730,930 |
| Feb 21, 2023 | $95.45 | $95.77 | $90.99 | $91.86 | -5.44% | 472,007 |
| Feb 13, 2023 | $94.14 | $98.47 | $93.63 | $97.14 | +3.83% | 675,888 |
| Feb 6, 2023 | $97.77 | $99.46 | $91.96 | $93.56 | -5.65% | 1,300,354 |
| Jan 30, 2023 | $92.41 | $101.00 | $89.82 | $99.16 | +6.12% | 1,264,519 |
| Jan 23, 2023 | $92.96 | $96.32 | $92.32 | $93.44 | +1.66% | 675,656 |
| Jan 17, 2023 | $93.19 | $95.79 | $88.76 | $91.91 | -1.17% | 465,498 |
| Jan 9, 2023 | $92.32 | $94.00 | $90.04 | $93.00 | +1.92% | 926,528 |
| Jan 3, 2023 | $86.69 | $91.28 | $84.40 | $91.25 | +6.38% | 595,383 |
| Dec 27, 2022 | $83.94 | $86.11 | $82.02 | $85.78 | +2.46% | 465,197 |
| Dec 19, 2022 | $89.03 | $89.03 | $81.81 | $83.72 | -5.76% | 948,122 |
| Dec 12, 2022 | $91.19 | $97.32 | $87.56 | $88.84 | -2.06% | 1,321,852 |
| Dec 5, 2022 | $92.33 | $92.33 | $88.16 | $90.71 | -2.12% | 712,524 |
| Nov 28, 2022 | $90.10 | $93.58 | $87.12 | $92.67 | +1.90% | 800,123 |
| Nov 21, 2022 | $88.76 | $92.45 | $88.03 | $90.94 | +1.84% | 423,777 |
| Nov 14, 2022 | $91.75 | $94.83 | $86.76 | $89.30 | -3.34% | 1,118,810 |
| Nov 7, 2022 | $83.54 | $93.32 | $80.61 | $92.39 | +11.31% | 1,074,283 |
| Oct 31, 2022 | $78.64 | $86.43 | $77.00 | $83.00 | +5.04% | 1,694,621 |
| Oct 24, 2022 | $74.98 | $79.30 | $72.98 | $79.02 | +5.84% | 1,027,704 |
| Oct 17, 2022 | $72.29 | $75.38 | $69.41 | $74.66 | +5.56% | 1,026,928 |
| Oct 10, 2022 | $78.64 | $78.64 | $68.00 | $70.73 | -9.41% | 1,081,465 |
| Oct 3, 2022 | $78.60 | $84.71 | $77.64 | $78.08 | +0.87% | 881,334 |
| Sep 26, 2022 | $79.67 | $81.86 | $77.14 | $77.41 | -3.14% | 741,669 |
| Sep 19, 2022 | $83.38 | $85.69 | $78.61 | $79.92 | -5.23% | 493,627 |
| Sep 12, 2022 | $88.86 | $89.99 | $82.43 | $84.33 | -4.85% | 845,640 |
| Sep 6, 2022 | $86.31 | $89.54 | $84.10 | $88.63 | +2.36% | 535,244 |
| Aug 29, 2022 | $89.72 | $92.47 | $85.11 | $86.59 | -4.46% | 736,024 |
| Aug 22, 2022 | $93.58 | $96.76 | $90.56 | $90.63 | -4.71% | 498,277 |
| Aug 15, 2022 | $94.79 | $98.07 | $93.76 | $95.11 | +0.12% | 597,147 |
| Aug 8, 2022 | $94.00 | $95.76 | $89.85 | $95.00 | +0.80% | 857,597 |
| Aug 1, 2022 | $88.80 | $98.00 | $88.33 | $94.25 | +5.32% | 1,326,800 |
| Jul 25, 2022 | $83.79 | $89.96 | $82.00 | $89.49 | +6.73% | 742,544 |
| Jul 18, 2022 | $77.93 | $86.31 | $76.11 | $83.85 | +8.81% | 940,795 |
| Jul 11, 2022 | $74.24 | $77.39 | $72.69 | $77.06 | +2.86% | 574,014 |
| Jul 5, 2022 | $67.79 | $75.56 | $67.55 | $74.92 | +8.03% | 787,653 |
| Jun 27, 2022 | $74.71 | $75.99 | $68.56 | $69.35 | -6.21% | 1,011,202 |
| Jun 21, 2022 | $71.75 | $75.37 | $70.34 | $73.94 | +5.34% | 1,038,747 |
| Jun 13, 2022 | $74.85 | $76.83 | $68.65 | $70.19 | -9.16% | 1,137,809 |
| Jun 6, 2022 | $82.11 | $82.62 | $77.09 | $77.27 | -4.33% | 658,691 |
| May 31, 2022 | $81.66 | $82.39 | $78.96 | $80.77 | -1.76% | 571,066 |
| May 23, 2022 | $76.14 | $82.32 | $72.67 | $82.22 | +8.94% | 875,629 |
| May 16, 2022 | $78.41 | $81.30 | $72.89 | $75.47 | -5.09% | 1,204,571 |
| May 9, 2022 | $76.77 | $80.10 | $72.22 | $79.52 | +1.07% | 950,617 |
| May 2, 2022 | $76.24 | $83.95 | $75.04 | $78.68 | +2.82% | 1,062,346 |
| Apr 25, 2022 | $76.79 | $79.46 | $73.33 | $76.52 | -0.77% | 988,172 |
| Apr 18, 2022 | $73.26 | $81.75 | $73.26 | $77.11 | +4.23% | 903,697 |
| Apr 11, 2022 | $75.79 | $78.55 | $73.87 | $73.98 | -4.21% | 739,292 |
| Apr 4, 2022 | $85.69 | $86.92 | $77.12 | $77.23 | -9.07% | 1,135,487 |
| Mar 28, 2022 | $88.86 | $92.21 | $84.07 | $84.93 | -5.43% | 936,459 |
| Mar 21, 2022 | $89.80 | $90.85 | $86.08 | $89.81 | -0.84% | 652,192 |
| Mar 14, 2022 | $84.25 | $91.68 | $78.12 | $90.57 | +8.49% | 1,176,296 |
| Mar 7, 2022 | $82.33 | $86.27 | $80.01 | $83.48 | +1.40% | 1,022,237 |
| Feb 28, 2022 | $86.73 | $89.00 | $81.74 | $82.33 | -6.48% | 997,821 |
| Feb 22, 2022 | $85.40 | $88.36 | $79.45 | $88.03 | +1.97% | 832,873 |
| Feb 14, 2022 | $79.56 | $89.25 | $79.56 | $86.33 | +5.20% | 905,372 |
| Feb 7, 2022 | $82.88 | $88.95 | $81.16 | $82.06 | -0.76% | 1,767,083 |
| Jan 31, 2022 | $81.77 | $88.43 | $81.00 | $82.69 | +0.96% | 1,361,308 |
| Jan 24, 2022 | $83.96 | $90.04 | $77.79 | $81.90 | -4.62% | 1,387,791 |
| Jan 18, 2022 | $93.09 | $93.51 | $84.02 | $85.87 | -8.39% | 1,002,952 |
| Jan 10, 2022 | $89.11 | $95.30 | $86.90 | $93.73 | +4.64% | 916,774 |
| Jan 3, 2022 | $91.23 | $94.47 | $89.42 | $89.57 | -1.64% | 821,897 |
| Dec 27, 2021 | $89.27 | $94.19 | $88.51 | $91.06 | +2.26% | 762,059 |
| Dec 20, 2021 | $84.64 | $89.40 | $82.62 | $89.05 | +3.09% | 773,603 |
| Dec 13, 2021 | $86.40 | $89.84 | $83.35 | $86.38 | -0.46% | 2,115,598 |
| Dec 6, 2021 | $87.47 | $93.98 | $84.93 | $86.78 | +0.37% | 824,750 |
| Nov 29, 2021 | $89.88 | $91.78 | $85.16 | $86.46 | -1.63% | 1,108,258 |
| Nov 22, 2021 | $90.66 | $91.80 | $86.36 | $87.89 | -1.90% | 1,201,949 |
| Nov 15, 2021 | $92.23 | $92.63 | $86.38 | $89.59 | -1.94% | 1,106,963 |
| Nov 8, 2021 | $95.65 | $96.36 | $87.95 | $91.36 | -3.98% | 1,235,606 |
| Nov 1, 2021 | $92.29 | $96.24 | $91.53 | $95.15 | +3.63% | 772,569 |
| Oct 25, 2021 | $85.69 | $92.12 | $84.58 | $91.82 | +7.81% | 774,752 |
| Oct 18, 2021 | $87.69 | $88.80 | $84.84 | $85.17 | -3.70% | 636,831 |
| Oct 11, 2021 | $87.19 | $88.87 | $84.59 | $88.44 | +1.12% | 1,053,707 |
| Oct 4, 2021 | $88.31 | $89.45 | $83.88 | $87.46 | -1.56% | 1,095,590 |
| Sep 27, 2021 | $90.30 | $91.87 | $87.12 | $88.85 | -1.96% | 1,294,208 |
| Sep 20, 2021 | $84.59 | $91.19 | $82.82 | $90.63 | +4.11% | 993,476 |
| Sep 13, 2021 | $87.87 | $88.33 | $84.96 | $87.05 | +0.03% | 1,519,429 |
| Sep 7, 2021 | $89.44 | $89.89 | $85.50 | $87.02 | -2.33% | 691,842 |
| Aug 30, 2021 | $91.76 | $92.85 | $88.67 | $89.10 | -2.18% | 798,166 |
| Aug 23, 2021 | $83.36 | $91.81 | $82.68 | $91.09 | +10.11% | 1,405,415 |
| Aug 16, 2021 | $85.97 | $87.11 | $81.82 | $82.73 | -4.48% | 1,219,974 |
| Aug 9, 2021 | $94.70 | $96.75 | $85.03 | $86.61 | -8.05% | 1,372,763 |
| Aug 2, 2021 | $104.83 | $106.62 | $87.83 | $94.19 | -9.21% | 1,482,048 |
| Jul 26, 2021 | $101.46 | $104.90 | $95.17 | $103.75 | +2.37% | 789,217 |
| Jul 19, 2021 | $94.15 | $103.99 | $91.81 | $101.35 | +5.35% | 1,021,079 |
| Jul 12, 2021 | $106.80 | $108.37 | $96.19 | $96.20 | -9.82% | 937,925 |
| Jul 6, 2021 | $109.59 | $111.84 | $103.95 | $106.68 | -2.57% | 841,940 |
| Jun 28, 2021 | $112.33 | $114.73 | $109.16 | $109.49 | -1.83% | 993,109 |
| Jun 21, 2021 | $104.65 | $111.75 | $102.98 | $111.53 | +7.24% | 1,362,932 |
| Jun 14, 2021 | $104.94 | $106.61 | $101.77 | $104.00 | -0.53% | 1,571,745 |
| Jun 7, 2021 | $103.05 | $105.26 | $100.65 | $104.55 | +1.70% | 922,139 |
| Jun 1, 2021 | $102.98 | $103.98 | $99.60 | $102.80 | +0.77% | 1,134,047 |
| May 24, 2021 | $98.65 | $102.74 | $98.21 | $102.01 | +4.03% | 1,031,096 |
| May 17, 2021 | $92.15 | $99.54 | $89.18 | $98.06 | +4.62% | 1,189,694 |
| May 10, 2021 | $89.81 | $94.35 | $81.71 | $93.73 | +4.01% | 1,911,589 |
| May 3, 2021 | $111.56 | $111.68 | $89.15 | $90.12 | -18.30% | 2,839,434 |
| Apr 26, 2021 | $117.29 | $120.95 | $110.00 | $110.31 | -5.25% | 838,930 |
| Apr 19, 2021 | $115.66 | $117.96 | $106.25 | $116.42 | -0.28% | 1,091,056 |
| Apr 12, 2021 | $118.85 | $120.54 | $112.80 | $116.75 | -1.44% | 981,195 |
| Apr 5, 2021 | $120.00 | $122.36 | $116.22 | $118.45 | +1.50% | 1,095,780 |
| Mar 29, 2021 | $109.31 | $117.34 | $103.54 | $116.70 | +5.09% | 1,547,800 |
| Mar 22, 2021 | $105.62 | $111.48 | $99.11 | $111.05 | +7.49% | 1,424,939 |
| Mar 15, 2021 | $105.70 | $110.68 | $101.59 | $103.31 | -2.86% | 1,796,850 |
| Mar 8, 2021 | $102.82 | $108.75 | $96.19 | $106.35 | +4.06% | 1,091,091 |
| Mar 1, 2021 | $106.46 | $112.14 | $96.41 | $102.20 | -2.15% | 1,370,676 |
| Feb 22, 2021 | $106.74 | $109.12 | $97.14 | $104.45 | -3.73% | 1,773,224 |
| Feb 16, 2021 | $111.05 | $112.38 | $105.89 | $108.50 | -0.49% | 1,174,160 |
| Feb 8, 2021 | $114.81 | $116.77 | $104.26 | $109.03 | -3.65% | 2,117,579 |
| Feb 1, 2021 | $104.23 | $114.60 | $103.60 | $113.16 | +10.31% | 1,199,746 |
| Jan 25, 2021 | $119.02 | $119.07 | $100.96 | $102.58 | -13.67% | 1,513,403 |
| Jan 19, 2021 | $117.17 | $125.55 | $116.84 | $118.83 | +2.91% | 1,326,941 |
| Jan 11, 2021 | $110.37 | $119.89 | $110.13 | $115.47 | +2.86% | 1,347,070 |
| Jan 4, 2021 | $98.98 | $115.07 | $96.75 | $112.26 | +15.77% | 1,447,038 |
| Dec 28, 2020 | $100.03 | $100.97 | $94.70 | $96.97 | -1.95% | 817,519 |
| Dec 21, 2020 | $97.22 | $99.66 | $96.40 | $98.90 | +0.11% | 665,120 |
| Dec 14, 2020 | $99.57 | $104.41 | $98.12 | $98.79 | +0.69% | 1,447,352 |
| Dec 7, 2020 | $101.49 | $104.43 | $95.64 | $98.11 | -2.78% | 1,612,375 |
| Nov 30, 2020 | $97.38 | $101.87 | $95.42 | $100.92 | +3.64% | 1,657,242 |
| Nov 23, 2020 | $91.03 | $98.65 | $90.80 | $97.38 | +8.09% | 815,516 |
| Nov 16, 2020 | $87.63 | $91.31 | $87.33 | $90.09 | +4.40% | 877,816 |
| Nov 9, 2020 | $85.99 | $90.12 | $83.50 | $86.29 | +3.37% | 1,438,085 |
| Nov 2, 2020 | $68.61 | $84.50 | $68.34 | $83.48 | +23.73% | 1,298,841 |
| Oct 26, 2020 | $71.51 | $71.82 | $66.23 | $67.47 | -6.93% | 1,087,274 |
| Oct 19, 2020 | $73.69 | $74.69 | $72.08 | $72.49 | -1.05% | 909,791 |
| Oct 12, 2020 | $71.23 | $74.90 | $68.53 | $73.26 | +4.06% | 1,177,152 |
| Oct 5, 2020 | $62.39 | $70.51 | $62.39 | $70.40 | +14.06% | 1,519,193 |
| Sep 28, 2020 | $60.93 | $64.46 | $60.43 | $61.72 | +3.35% | 1,466,869 |
| Sep 21, 2020 | $57.42 | $60.70 | $57.04 | $59.72 | +0.83% | 1,201,852 |
| Sep 14, 2020 | $59.88 | $62.16 | $57.85 | $59.23 | +0.66% | 1,756,834 |
| Sep 8, 2020 | $66.74 | $66.74 | $57.81 | $58.84 | -14.87% | 2,014,781 |
| Aug 31, 2020 | $75.69 | $76.46 | $66.79 | $69.12 | -9.06% | 1,847,317 |
| Aug 24, 2020 | $76.13 | $77.51 | $73.06 | $76.01 | +1.33% | 909,826 |
| Aug 17, 2020 | $80.74 | $82.26 | $73.85 | $75.01 | -6.27% | 1,061,136 |
| Aug 10, 2020 | $78.69 | $81.91 | $77.47 | $80.03 | +1.77% | 1,268,072 |
| Aug 3, 2020 | $74.15 | $79.75 | $73.82 | $78.64 | +6.89% | 1,750,727 |
| Jul 27, 2020 | $69.19 | $73.57 | $68.21 | $73.57 | +7.20% | 1,066,481 |
| Jul 20, 2020 | $70.40 | $72.91 | $68.51 | $68.63 | -2.54% | 1,387,421 |
| Jul 13, 2020 | $70.24 | $72.34 | $67.04 | $70.42 | +1.97% | 1,298,544 |
| Jul 6, 2020 | $68.69 | $70.43 | $66.40 | $69.06 | +2.71% | 1,130,881 |
| Jun 29, 2020 | $63.57 | $68.78 | $62.63 | $67.24 | +7.05% | 1,070,565 |
| Jun 22, 2020 | $66.15 | $68.02 | $62.59 | $62.81 | -5.63% | 1,196,647 |
| Jun 15, 2020 | $62.24 | $68.68 | $61.58 | $66.56 | +3.24% | 1,473,861 |
| Jun 8, 2020 | $73.33 | $74.00 | $61.25 | $64.47 | -11.68% | 1,446,585 |
| Jun 1, 2020 | $66.69 | $75.42 | $65.95 | $73.00 | +9.23% | 1,424,981 |
| May 26, 2020 | $64.94 | $67.43 | $62.78 | $66.83 | +7.39% | 1,536,214 |
| May 18, 2020 | $61.02 | $65.82 | $59.50 | $62.23 | +6.59% | 1,251,760 |
| May 11, 2020 | $61.70 | $63.44 | $55.56 | $58.38 | -7.23% | 1,627,456 |
| May 4, 2020 | $52.34 | $63.06 | $51.06 | $62.93 | +18.47% | 1,461,249 |
| Apr 27, 2020 | $49.77 | $60.19 | $49.22 | $53.12 | +8.01% | 1,737,783 |
| Apr 20, 2020 | $51.68 | $53.57 | $46.98 | $49.18 | -8.50% | 1,431,957 |
| Apr 13, 2020 | $50.88 | $54.24 | $48.66 | $53.75 | +4.13% | 1,379,327 |
| Apr 6, 2020 | $45.30 | $53.36 | $45.30 | $51.62 | +19.85% | 1,230,201 |
| Mar 30, 2020 | $50.19 | $51.75 | $41.78 | $43.07 | -14.17% | 1,430,769 |
| Mar 23, 2020 | $35.34 | $56.61 | $34.78 | $50.18 | +39.43% | 1,839,007 |
| Mar 16, 2020 | $40.63 | $46.01 | $33.38 | $35.99 | -22.17% | 2,377,372 |
| Mar 9, 2020 | $58.52 | $61.77 | $41.31 | $46.24 | -24.75% | 1,625,209 |
| Mar 2, 2020 | $59.73 | $63.18 | $57.81 | $61.45 | +3.32% | 1,885,926 |
| Feb 24, 2020 | $64.00 | $64.94 | $57.05 | $59.48 | -10.91% | 1,685,626 |
| Feb 18, 2020 | $76.94 | $76.94 | $66.59 | $66.76 | -13.14% | 1,278,626 |
| Feb 10, 2020 | $70.53 | $78.49 | $70.21 | $76.86 | +8.22% | 1,682,053 |
| Feb 3, 2020 | $70.35 | $74.08 | $70.35 | $71.02 | +1.54% | 993,021 |
| Jan 27, 2020 | $72.78 | $74.18 | $69.69 | $69.94 | -7.07% | 1,244,901 |
| Jan 21, 2020 | $74.18 | $77.87 | $74.00 | $75.26 | +1.69% | 1,110,687 |
| Jan 13, 2020 | $70.97 | $75.11 | $70.50 | $74.01 | +4.61% | 1,531,681 |
| Jan 6, 2020 | $70.55 | $72.09 | $69.21 | $70.75 | -1.12% | 1,076,357 |
| Dec 30, 2019 | $71.40 | $72.24 | $70.21 | $71.55 | +0.10% | 1,009,757 |
| Dec 23, 2019 | $70.93 | $71.78 | $70.15 | $71.48 | +1.62% | 647,403 |
| Dec 16, 2019 | $69.34 | $71.07 | $67.88 | $70.34 | +2.34% | 2,014,709 |
| Dec 9, 2019 | $65.14 | $70.33 | $64.66 | $68.73 | +5.30% | 1,174,564 |
| Dec 2, 2019 | $64.39 | $65.36 | $61.14 | $65.27 | +1.65% | 1,370,038 |
| Nov 25, 2019 | $60.86 | $65.52 | $60.86 | $64.21 | +5.87% | 752,429 |
| Nov 18, 2019 | $65.44 | $66.40 | $60.03 | $60.65 | -7.77% | 1,206,616 |
| Nov 11, 2019 | $62.98 | $72.26 | $62.61 | $65.76 | +3.38% | 2,538,711 |
| Nov 4, 2019 | $62.25 | $64.59 | $61.68 | $63.61 | +3.35% | 1,660,344 |
| Oct 28, 2019 | $60.14 | $62.01 | $57.29 | $61.55 | +2.75% | 1,349,357 |
| Oct 21, 2019 | $53.83 | $60.78 | $52.01 | $59.90 | +12.64% | 2,002,738 |
| Oct 14, 2019 | $53.67 | $54.57 | $52.56 | $53.18 | -1.21% | 1,386,724 |
| Oct 7, 2019 | $55.57 | $56.04 | $53.19 | $53.83 | -3.91% | 1,323,626 |
| Sep 30, 2019 | $57.85 | $58.89 | $53.44 | $56.02 | -2.54% | 1,101,200 |
| Sep 23, 2019 | $57.64 | $60.54 | $56.96 | $57.48 | +2.02% | 1,367,232 |
| Sep 16, 2019 | $56.11 | $58.18 | $55.32 | $56.34 | 0.00% | 1,155,147 |
| Sep 9, 2019 | $55.73 | $58.43 | $55.22 | $56.34 | +1.88% | 1,497,795 |
| Sep 3, 2019 | $51.31 | $56.85 | $50.98 | $55.30 | +7.09% | 983,773 |
| Aug 26, 2019 | $48.41 | $51.93 | $46.79 | $51.64 | +8.01% | 982,403 |
| Aug 19, 2019 | $49.29 | $50.55 | $47.62 | $47.81 | -0.62% | 920,406 |
| Aug 12, 2019 | $48.23 | $50.00 | $46.81 | $48.11 | -0.78% | 1,122,951 |
| Aug 5, 2019 | $52.97 | $54.00 | $46.57 | $48.49 | -10.62% | 2,321,754 |
| Jul 29, 2019 | $59.07 | $59.94 | $53.87 | $54.25 | -8.92% | 1,303,296 |
| Jul 22, 2019 | $55.75 | $60.76 | $55.46 | $59.56 | +7.20% | 997,225 |
| Jul 15, 2019 | $53.63 | $56.85 | $52.81 | $55.56 | +3.87% | 1,152,824 |
| Jul 8, 2019 | $53.50 | $53.80 | $51.11 | $53.49 | -3.26% | 1,682,260 |
| Jul 1, 2019 | $58.01 | $58.26 | $54.22 | $55.29 | -1.74% | 1,265,460 |
| Jun 24, 2019 | $53.41 | $57.47 | $53.11 | $56.27 | +5.43% | 1,981,343 |
| Jun 17, 2019 | $51.56 | $54.56 | $50.79 | $53.37 | +3.83% | 1,360,142 |
| Jun 10, 2019 | $54.33 | $57.04 | $50.12 | $51.40 | -4.60% | 1,418,604 |
| Jun 3, 2019 | $50.13 | $54.12 | $49.80 | $53.88 | +7.39% | 1,256,270 |
| May 28, 2019 | $50.48 | $51.58 | $49.60 | $50.17 | -0.42% | 1,370,093 |
| May 20, 2019 | $50.84 | $51.84 | $49.34 | $50.38 | -2.93% | 1,866,517 |
| May 13, 2019 | $49.46 | $54.32 | $47.20 | $51.90 | +1.88% | 2,586,300 |
| May 6, 2019 | $57.27 | $57.83 | $50.19 | $50.94 | -13.56% | 2,624,714 |
| Apr 29, 2019 | $57.77 | $58.99 | $57.05 | $58.93 | +2.03% | 1,341,772 |
| Apr 22, 2019 | $57.45 | $59.30 | $56.13 | $57.76 | +0.42% | 1,393,181 |
| Apr 15, 2019 | $54.55 | $58.06 | $53.78 | $57.52 | +5.35% | 1,208,515 |
| Apr 8, 2019 | $54.75 | $55.06 | $53.15 | $54.60 | -0.42% | 1,362,113 |
| Apr 1, 2019 | $50.21 | $55.00 | $50.13 | $54.83 | +10.37% | 1,798,290 |
| Mar 25, 2019 | $48.76 | $49.87 | $47.27 | $49.68 | +1.70% | 1,178,239 |
| Mar 18, 2019 | $48.53 | $51.34 | $48.05 | $48.85 | +0.62% | 1,148,774 |
| Mar 11, 2019 | $46.98 | $49.99 | $46.58 | $48.55 | +3.87% | 1,565,083 |
| Mar 4, 2019 | $51.28 | $52.05 | $46.01 | $46.74 | -8.62% | 1,242,624 |
| Feb 25, 2019 | $52.52 | $53.31 | $50.05 | $51.15 | -1.52% | 928,441 |
| Feb 19, 2019 | $51.15 | $52.56 | $50.54 | $51.94 | +1.52% | 921,510 |
| Feb 11, 2019 | $49.51 | $51.25 | $48.42 | $51.16 | +3.19% | 1,161,298 |
| Feb 4, 2019 | $52.15 | $53.00 | $48.68 | $49.58 | -4.38% | 1,948,659 |
| Jan 28, 2019 | $49.64 | $52.50 | $47.66 | $51.85 | +1.67% | 1,548,414 |
| Jan 22, 2019 | $47.68 | $51.11 | $45.09 | $51.00 | +6.25% | 1,183,762 |
| Jan 14, 2019 | $45.55 | $48.50 | $44.64 | $48.00 | +4.28% | 1,298,554 |
| Jan 7, 2019 | $43.13 | $46.40 | $42.34 | $46.03 | +7.07% | 1,177,204 |
| Dec 31, 2018 | $43.05 | $43.88 | $40.76 | $42.99 | +0.66% | 969,623 |
| Dec 24, 2018 | $39.75 | $43.87 | $38.75 | $42.71 | +6.77% | 1,110,609 |
| Dec 17, 2018 | $40.86 | $42.78 | $39.50 | $40.00 | -2.46% | 3,095,717 |
| Dec 10, 2018 | $41.79 | $43.06 | $40.65 | $41.01 | -1.42% | 1,659,617 |
| Dec 3, 2018 | $47.73 | $48.15 | $41.46 | $41.60 | -11.56% | 1,293,451 |
| Nov 26, 2018 | $43.82 | $47.23 | $43.47 | $47.04 | +8.59% | 1,529,974 |
| Nov 19, 2018 | $43.40 | $44.02 | $41.05 | $43.32 | -0.32% | 785,623 |
| Nov 12, 2018 | $43.12 | $43.60 | $41.02 | $43.46 | +0.21% | 1,568,557 |
| Nov 5, 2018 | $46.89 | $47.03 | $42.73 | $43.37 | -7.47% | 1,763,212 |
| Oct 29, 2018 | $44.74 | $47.91 | $40.43 | $46.87 | +5.99% | 3,533,317 |
| Oct 22, 2018 | $46.00 | $46.00 | $42.55 | $44.22 | -2.75% | 2,015,691 |
| Oct 15, 2018 | $46.45 | $49.89 | $45.14 | $45.47 | -2.38% | 1,772,350 |
| Oct 8, 2018 | $48.34 | $49.43 | $45.75 | $46.58 | -4.08% | 1,932,974 |
| Oct 1, 2018 | $51.89 | $53.45 | $48.29 | $48.56 | -5.98% | 1,960,109 |
| Sep 24, 2018 | $53.99 | $54.09 | $50.15 | $51.65 | -4.48% | 2,053,238 |
| Sep 17, 2018 | $53.90 | $54.26 | $52.03 | $54.07 | +0.71% | 2,218,708 |
| Sep 10, 2018 | $56.57 | $56.57 | $51.94 | $53.69 | -4.24% | 2,131,709 |
| Sep 4, 2018 | $59.27 | $62.00 | $54.90 | $56.07 | -5.89% | 2,501,291 |
| Aug 27, 2018 | $58.37 | $60.22 | $58.27 | $59.58 | +2.65% | 1,873,435 |
| Aug 20, 2018 | $57.60 | $59.33 | $57.06 | $58.04 | +0.80% | 1,420,200 |
| Aug 13, 2018 | $59.73 | $60.71 | $56.72 | $57.58 | -3.28% | 1,980,743 |
| Aug 6, 2018 | $60.51 | $62.37 | $59.09 | $59.53 | -1.59% | 1,923,825 |
| Jul 30, 2018 | $60.01 | $64.25 | $57.75 | $60.49 | +0.82% | 3,964,082 |
| Jul 23, 2018 | $59.60 | $60.84 | $56.22 | $60.00 | +0.27% | 1,923,014 |
| Jul 16, 2018 | $59.05 | $61.50 | $58.89 | $59.84 | +1.18% | 2,644,916 |
| Jul 9, 2018 | $61.12 | $61.55 | $59.10 | $59.14 | -3.30% | 1,482,103 |
| Jul 2, 2018 | $57.38 | $61.23 | $57.03 | $61.16 | +5.28% | 1,153,963 |
| Jun 25, 2018 | $60.35 | $61.16 | $57.23 | $58.09 | -4.54% | 1,813,857 |
| Jun 18, 2018 | $60.00 | $61.95 | $58.76 | $60.85 | +0.98% | 1,644,502 |
| Jun 11, 2018 | $63.08 | $63.25 | $60.09 | $60.26 | -4.49% | 1,949,830 |
| Jun 4, 2018 | $66.82 | $69.21 | $62.23 | $63.09 | -5.17% | 2,189,831 |
| May 29, 2018 | $65.31 | $67.95 | $63.44 | $66.53 | +0.82% | 1,176,692 |
| May 21, 2018 | $64.50 | $67.16 | $63.71 | $65.99 | +3.68% | 1,252,782 |
| May 14, 2018 | $65.27 | $66.86 | $62.66 | $63.65 | -1.79% | 1,420,256 |
| May 7, 2018 | $63.24 | $66.14 | $62.78 | $64.81 | +3.65% | 1,459,600 |
| Apr 30, 2018 | $60.95 | $63.18 | $57.35 | $62.53 | +2.61% | 2,778,668 |
| Apr 23, 2018 | $61.38 | $62.65 | $58.58 | $60.94 | -0.10% | 2,053,186 |
| Apr 16, 2018 | $67.08 | $68.94 | $60.81 | $61.00 | -8.13% | 2,664,240 |
| Apr 9, 2018 | $62.19 | $67.13 | $61.42 | $66.40 | +8.27% | 2,191,468 |
| Apr 2, 2018 | $63.38 | $64.06 | $60.06 | $61.33 | -4.02% | 2,311,626 |
| Mar 26, 2018 | $64.92 | $66.98 | $61.47 | $63.90 | +0.28% | 1,383,498 |
| Mar 19, 2018 | $70.28 | $71.25 | $63.69 | $63.72 | -9.81% | 1,675,189 |
| Mar 12, 2018 | $72.02 | $72.67 | $69.69 | $70.65 | -1.41% | 2,252,533 |
| Mar 5, 2018 | $66.71 | $72.22 | $66.48 | $71.66 | +7.04% | 2,054,430 |
| Feb 26, 2018 | $67.21 | $68.35 | $65.10 | $66.95 | -0.42% | 2,047,404 |
| Feb 20, 2018 | $65.01 | $68.46 | $64.88 | $67.23 | +2.55% | 1,732,007 |
| Feb 12, 2018 | $65.15 | $67.35 | $63.47 | $65.56 | +1.64% | 2,055,136 |
| Feb 5, 2018 | $68.48 | $69.80 | $61.97 | $64.50 | -7.45% | 3,145,844 |
| Jan 29, 2018 | $73.57 | $75.50 | $69.21 | $69.69 | -5.38% | 2,721,198 |
| Jan 22, 2018 | $77.33 | $77.99 | $71.85 | $73.65 | -5.00% | 1,984,122 |
| Jan 16, 2018 | $71.93 | $77.75 | $71.18 | $77.53 | +8.84% | 2,293,314 |
| Jan 8, 2018 | $71.80 | $72.63 | $67.45 | $71.23 | -0.86% | 2,597,090 |
| Jan 2, 2018 | $68.05 | $72.03 | $67.25 | $71.85 | +6.48% | 2,395,545 |
| Dec 26, 2017 | $69.49 | $69.91 | $67.39 | $67.48 | -3.98% | 1,196,280 |
| Dec 18, 2017 | $71.44 | $72.64 | $69.72 | $70.28 | -1.57% | 1,306,863 |
| Dec 11, 2017 | $68.98 | $72.24 | $68.38 | $71.40 | +1.36% | 2,287,891 |
| Dec 4, 2017 | $73.26 | $74.24 | $69.02 | $70.44 | -2.91% | 2,269,993 |
| Nov 27, 2017 | $84.75 | $85.13 | $70.11 | $72.55 | -14.80% | 2,745,934 |
| Nov 20, 2017 | $82.70 | $86.36 | $82.23 | $85.15 | +3.80% | 1,034,102 |
| Nov 13, 2017 | $83.00 | $83.94 | $78.90 | $82.03 | -1.95% | 2,146,961 |
| Nov 6, 2017 | $83.05 | $87.38 | $82.26 | $83.66 | +0.55% | 1,953,496 |
| Oct 30, 2017 | $94.32 | $95.00 | $80.67 | $83.20 | -11.72% | 4,412,604 |
| Oct 23, 2017 | $90.83 | $94.36 | $88.73 | $94.25 | +4.47% | 2,126,764 |
| Oct 16, 2017 | $89.00 | $91.14 | $87.00 | $90.22 | +2.09% | 2,014,839 |
| Oct 9, 2017 | $83.29 | $88.65 | $82.87 | $88.37 | +6.10% | 1,563,000 |
| Oct 2, 2017 | $81.86 | $84.00 | $81.12 | $83.29 | +3.13% | 1,972,476 |
| Sep 25, 2017 | $75.85 | $80.85 | $71.74 | $80.76 | +6.07% | 2,199,533 |
| Sep 18, 2017 | $75.78 | $78.85 | $72.70 | $76.14 | +0.48% | 2,059,330 |
| Sep 11, 2017 | $72.53 | $76.16 | $72.50 | $75.78 | +5.88% | 1,315,983 |
| Sep 5, 2017 | $74.37 | $74.51 | $71.49 | $71.57 | -4.01% | 1,083,130 |
| Aug 28, 2017 | $70.83 | $74.74 | $70.00 | $74.56 | +5.70% | 1,148,558 |
| Aug 21, 2017 | $71.09 | $72.54 | $69.25 | $70.54 | -0.76% | 1,157,453 |
| Aug 14, 2017 | $72.12 | $73.29 | $70.22 | $71.08 | -0.13% | 1,340,384 |
| Aug 7, 2017 | $69.66 | $72.35 | $69.17 | $71.17 | +2.68% | 2,207,525 |
| Jul 31, 2017 | $72.39 | $75.88 | $67.38 | $69.31 | -3.96% | 3,216,606 |
| Jul 24, 2017 | $74.65 | $76.16 | $71.85 | $72.17 | -3.79% | 1,905,166 |
| Jul 17, 2017 | $71.77 | $76.55 | $71.00 | $75.01 | +4.78% | 2,226,144 |
| Jul 10, 2017 | $66.67 | $71.67 | $66.57 | $71.59 | +6.90% | 2,414,540 |
| Jul 3, 2017 | $64.94 | $67.35 | $63.66 | $66.97 | +3.52% | 1,837,300 |
| Jun 26, 2017 | $69.32 | $69.91 | $63.81 | $64.69 | -6.31% | 2,865,162 |
| Jun 19, 2017 | $72.50 | $73.70 | $67.45 | $69.05 | -3.91% | 2,966,848 |
| Jun 12, 2017 | $79.36 | $80.60 | $71.27 | $71.86 | -10.94% | 4,014,284 |
| Jun 5, 2017 | $79.52 | $86.25 | $78.41 | $80.69 | +1.62% | 2,171,124 |
| May 30, 2017 | $77.47 | $80.16 | $76.12 | $79.40 | +2.50% | 1,310,122 |
| May 22, 2017 | $76.46 | $78.19 | $75.78 | $77.46 | +1.68% | 1,587,102 |
| May 15, 2017 | $77.70 | $79.49 | $73.31 | $76.18 | -1.82% | 2,223,180 |
| May 8, 2017 | $74.49 | $78.92 | $74.39 | $77.59 | +4.08% | 2,159,570 |
| May 1, 2017 | $74.42 | $74.73 | $68.17 | $74.55 | +1.02% | 3,288,458 |
| Apr 24, 2017 | $69.65 | $75.73 | $69.50 | $73.80 | +7.74% | 2,178,228 |
| Apr 17, 2017 | $64.59 | $69.00 | $64.57 | $68.50 | +6.28% | 1,666,046 |
| Apr 10, 2017 | $67.00 | $67.65 | $64.27 | $64.45 | -3.39% | 1,155,172 |
| Apr 3, 2017 | $69.32 | $69.55 | $65.49 | $66.71 | -2.70% | 1,906,581 |
| Mar 27, 2017 | $65.76 | $69.23 | $64.65 | $68.56 | +3.18% | 2,016,401 |
| Mar 20, 2017 | $68.98 | $70.64 | $64.09 | $66.45 | -3.16% | 3,309,836 |
| Mar 13, 2017 | $65.00 | $69.99 | $65.00 | $68.62 | +6.17% | 2,965,181 |
| Mar 6, 2017 | $62.48 | $64.75 | $61.78 | $64.63 | +4.04% | 1,799,724 |
| Feb 27, 2017 | $62.72 | $63.80 | $61.72 | $62.12 | -0.42% | 1,507,426 |
| Feb 21, 2017 | $61.69 | $63.30 | $60.85 | $62.38 | +1.33% | 1,338,928 |
| Feb 13, 2017 | $62.50 | $62.94 | $60.84 | $61.56 | -0.69% | 1,637,425 |
| Feb 6, 2017 | $61.97 | $62.98 | $60.59 | $61.99 | +0.47% | 2,078,310 |
| Jan 30, 2017 | $59.40 | $63.75 | $56.07 | $61.70 | +3.92% | 4,016,640 |
| Jan 23, 2017 | $56.77 | $59.54 | $56.54 | $59.37 | +4.71% | 1,409,018 |
| Jan 17, 2017 | $57.32 | $57.77 | $55.76 | $56.70 | -2.14% | 1,133,994 |
| Jan 9, 2017 | $55.89 | $58.31 | $55.46 | $57.94 | +4.17% | 1,385,415 |
| Jan 3, 2017 | $55.04 | $57.98 | $53.79 | $55.62 | +1.59% | 1,202,160 |
| Dec 27, 2016 | $56.20 | $57.29 | $54.49 | $54.75 | -2.18% | 966,967 |
| Dec 19, 2016 | $53.88 | $56.98 | $53.72 | $55.97 | +4.87% | 1,558,935 |
| Dec 12, 2016 | $53.52 | $54.54 | $52.12 | $53.37 | -0.24% | 1,995,099 |
| Dec 5, 2016 | $53.79 | $55.74 | $52.42 | $53.50 | +0.02% | 2,102,270 |
| Nov 28, 2016 | $55.72 | $56.69 | $51.56 | $53.49 | -3.71% | 1,815,888 |
| Nov 21, 2016 | $55.00 | $55.75 | $53.49 | $55.55 | +2.23% | 882,334 |
| Nov 14, 2016 | $51.86 | $54.39 | $50.87 | $54.34 | – | 1,620,694 |
Seasonality
AEIS 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 | 5.6% | 1.3% | -2.3% | 2.5% | 4.3% | 4.0% | 4.6% | -3.6% | -2.2% | -1.0% | 9.1% | 0.4% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 22.0% | 31.5% | -3.8% | 19.0% | -21.3% | 23.4% | -22.4% | -4.3% | 1.8% | -21.2% | ||
| 2025 | -0.5% | 0.2% | -17.2% | 2.2% | 17.9% | 15.4% | 4.8% | 7.8% | 13.7% | 19.2% | 4.2% | -0.9% |
| 2024 | -4.4% | -2.8% | 0.8% | -6.0% | 12.2% | 1.2% | 7.0% | -8.8% | -0.8% | 3.1% | 6.1% | 0.5% |
| 2023 | 8.1% | 0.5% | 5.3% | -11.7% | 13.6% | 13.6% | 12.3% | -5.6% | -12.7% | -15.4% | 9.0% | 14.6% |
| 2022 | -5.4% | -0.3% | 0.3% | -11.1% | 6.6% | -10.4% | 22.6% | 0.4% | -13.8% | 1.6% | 17.9% | -7.4% |
| 2021 | 5.8% | 1.9% | 4.5% | 1.0% | -7.4% | 10.5% | -7.9% | -13.0% | -2.7% | 4.6% | -4.4% | 3.8% |
| 2020 | -1.8% | -15.0% | -18.5% | 14.7% | 20.2% | 1.4% | 8.5% | 0.7% | -15.1% | 7.2% | 43.0% | 0.5% |
| 2019 | 19.5% | -1.8% | -1.4% | 16.3% | -13.1% | 12.2% | 3.8% | -11.6% | 11.2% | 2.9% | 8.6% | 10.9% |
| 2018 | 5.4% | -6.8% | -3.6% | -6.8% | 10.0% | -11.4% | 5.4% | -2.7% | -13.3% | -16.7% | 9.3% | -8.7% |
| 2017 | 7.5% | 5.5% | 10.4% | 7.6% | 4.2% | -15.9% | 12.2% | 1.4% | 9.8% | 4.9% | -11.5% | -10.0% |