Agnico Eagle Mines Ltd (AEM) stock
AEMNYSEGold and Silver OresFiscal year ends December 31Also trades as AEMRF
$165.38−10.54 (-5.99%)
Close on Oct 30, 2026Market cap $82.70BP/E 18.7Yield –
Price history
Agnico Eagle Mines share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$165.38
-5.99% on the day
52-week range
$134.38 – $255.24
-35.2% from the high
Change over 52 weeks
+1.7%
From $162.61 on Oct 30, 2025
Average volume
2.48M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $173.10 | $183.52 | $161.54 | $165.38 | -4.92% | 11,340,150 |
| Oct 19, 2026 | $188.90 | $190.73 | $169.70 | $173.94 | -8.23% | 7,140,029 |
| Oct 12, 2026 | $186.95 | $192.39 | $173.97 | $189.53 | +0.27% | 9,775,132 |
| Oct 5, 2026 | $183.87 | $189.99 | $177.74 | $189.02 | +2.90% | 7,942,869 |
| Sep 28, 2026 | $183.44 | $187.70 | $180.23 | $183.69 | -5.55% | 9,987,133 |
| Sep 21, 2026 | $199.99 | $204.62 | $190.40 | $194.48 | -2.51% | 7,602,594 |
| Sep 14, 2026 | $193.50 | $203.60 | $192.70 | $199.49 | -0.43% | 9,600,569 |
| Sep 8, 2026 | $204.67 | $208.64 | $195.00 | $200.36 | -2.13% | 6,109,140 |
| Aug 31, 2026 | $205.07 | $207.68 | $193.30 | $204.73 | -0.74% | 15,802,545 |
| Aug 24, 2026 | $217.03 | $224.43 | $204.80 | $206.25 | -4.54% | 16,422,082 |
| Aug 17, 2026 | $188.00 | $218.40 | $184.62 | $216.06 | +15.87% | 20,956,566 |
| Aug 10, 2026 | $178.39 | $187.99 | $174.65 | $186.46 | +4.27% | 16,044,313 |
| Aug 3, 2026 | $144.68 | $181.40 | $143.50 | $178.82 | +23.09% | 18,596,781 |
| Jul 27, 2026 | $146.71 | $150.86 | $139.90 | $145.27 | +0.10% | 12,243,032 |
| Jul 20, 2026 | $137.11 | $149.15 | $135.36 | $145.13 | +5.96% | 13,067,288 |
| Jul 13, 2026 | $144.80 | $148.96 | $134.38 | $136.97 | -6.74% | 12,135,721 |
| Jul 6, 2026 | $156.69 | $158.07 | $141.61 | $146.87 | -4.54% | 11,969,819 |
| Jun 29, 2026 | $155.20 | $160.55 | $148.13 | $153.86 | -2.14% | 12,018,502 |
| Jun 22, 2026 | $164.08 | $166.90 | $151.61 | $157.23 | -5.66% | 14,550,994 |
| Jun 15, 2026 | $173.28 | $182.21 | $165.69 | $166.66 | +2.47% | 15,431,520 |
| Jun 8, 2026 | $164.00 | $165.76 | $150.70 | $162.64 | -0.62% | 16,953,848 |
| Jun 1, 2026 | $176.52 | $179.13 | $162.93 | $163.66 | -10.64% | 13,113,077 |
| May 26, 2026 | $180.13 | $184.75 | $170.89 | $183.15 | +4.12% | 8,903,928 |
| May 18, 2026 | $182.00 | $183.94 | $172.44 | $175.91 | -2.45% | 9,555,749 |
| May 11, 2026 | $195.15 | $200.64 | $179.10 | $180.33 | -6.67% | 10,380,068 |
| May 4, 2026 | $182.85 | $197.80 | $178.02 | $193.21 | +5.26% | 12,515,891 |
| Apr 27, 2026 | $198.03 | $200.43 | $182.80 | $183.56 | -8.33% | 12,428,735 |
| Apr 20, 2026 | $217.98 | $218.08 | $195.80 | $200.23 | -9.03% | 11,659,716 |
| Apr 13, 2026 | $216.27 | $224.35 | $213.38 | $220.10 | +0.62% | 8,586,840 |
| Apr 6, 2026 | $208.99 | $221.99 | $202.66 | $218.75 | +4.90% | 9,242,401 |
| Mar 30, 2026 | $196.91 | $213.65 | $189.37 | $208.54 | +7.83% | 11,148,635 |
| Mar 23, 2026 | $179.71 | $196.13 | $178.57 | $193.40 | +7.97% | 17,252,667 |
| Mar 16, 2026 | $206.17 | $214.99 | $175.56 | $179.13 | -13.69% | 20,631,780 |
| Mar 9, 2026 | $215.54 | $231.80 | $206.65 | $207.54 | -6.09% | 10,350,130 |
| Mar 2, 2026 | $253.62 | $255.24 | $214.89 | $221.00 | -12.16% | 15,611,457 |
| Feb 23, 2026 | $230.40 | $252.78 | $230.00 | $251.60 | +10.23% | 10,790,434 |
| Feb 17, 2026 | $210.01 | $229.09 | $207.01 | $228.26 | +5.39% | 9,130,448 |
| Feb 9, 2026 | $200.00 | $218.65 | $199.88 | $216.59 | +10.17% | 12,923,219 |
| Feb 2, 2026 | $187.83 | $201.98 | $187.04 | $196.60 | +3.20% | 16,974,870 |
| Jan 26, 2026 | $220.62 | $225.00 | $188.52 | $190.50 | -11.21% | 21,232,189 |
| Jan 20, 2026 | $206.06 | $215.95 | $203.91 | $214.54 | +8.64% | 11,930,331 |
| Jan 12, 2026 | $196.53 | $201.95 | $194.02 | $197.48 | +3.32% | 13,131,269 |
| Jan 5, 2026 | $173.91 | $191.88 | $172.70 | $191.14 | +12.14% | 12,030,502 |
| Dec 29, 2025 | $175.50 | $176.00 | $165.00 | $170.45 | -6.96% | 8,669,205 |
| Dec 22, 2025 | $179.42 | $183.98 | $177.31 | $183.21 | +5.17% | 7,500,366 |
| Dec 15, 2025 | $171.94 | $176.62 | $164.67 | $174.21 | +3.53% | 16,962,716 |
| Dec 8, 2025 | $169.39 | $174.85 | $160.20 | $168.27 | -0.33% | 13,267,408 |
| Dec 1, 2025 | $175.90 | $176.00 | $164.31 | $168.83 | -3.21% | 9,820,684 |
| Nov 24, 2025 | $161.58 | $175.25 | $161.08 | $174.43 | +9.02% | 7,334,507 |
| Nov 17, 2025 | $166.74 | $172.59 | $156.05 | $160.00 | -4.82% | 11,134,956 |
| Nov 10, 2025 | $165.00 | $174.67 | $161.18 | $168.11 | +4.15% | 12,231,786 |
| Nov 3, 2025 | $160.35 | $163.29 | $155.75 | $161.41 | +0.37% | 10,760,428 |
| Oct 27, 2025 | $156.51 | $163.97 | $150.68 | $160.81 | -1.55% | 17,337,544 |
| Oct 20, 2025 | $178.48 | $179.05 | $158.28 | $163.35 | -6.38% | 15,843,316 |
| Oct 13, 2025 | $167.51 | $187.50 | $167.51 | $174.49 | +6.15% | 15,363,235 |
| Oct 6, 2025 | $170.30 | $172.21 | $160.15 | $164.38 | -2.97% | 14,777,915 |
| Sep 29, 2025 | $167.49 | $171.45 | $163.86 | $169.42 | +3.67% | 13,953,921 |
| Sep 22, 2025 | $164.64 | $164.64 | $156.95 | $163.42 | +1.38% | 15,865,769 |
| Sep 15, 2025 | $152.00 | $162.53 | $149.70 | $161.19 | +5.18% | 22,234,102 |
| Sep 8, 2025 | $154.40 | $156.18 | $151.20 | $153.25 | +0.92% | 13,733,603 |
| Sep 2, 2025 | $145.88 | $152.75 | $142.90 | $151.85 | +5.33% | 14,686,075 |
| Aug 25, 2025 | $137.65 | $144.78 | $136.04 | $144.17 | +5.03% | 10,047,197 |
| Aug 18, 2025 | $133.98 | $138.02 | $130.04 | $137.26 | +2.93% | 11,130,271 |
| Aug 11, 2025 | $132.54 | $136.49 | $131.07 | $133.35 | -1.67% | 11,629,805 |
| Aug 4, 2025 | $127.19 | $137.81 | $126.93 | $135.61 | +8.30% | 13,425,695 |
| Jul 28, 2025 | $125.46 | $128.99 | $122.32 | $125.22 | -1.28% | 14,839,912 |
| Jul 21, 2025 | $120.00 | $129.77 | $119.84 | $126.85 | +7.75% | 15,853,143 |
| Jul 14, 2025 | $119.85 | $122.22 | $116.83 | $117.73 | -1.79% | 10,415,122 |
| Jul 7, 2025 | $119.47 | $122.34 | $115.19 | $119.88 | -0.15% | 11,229,442 |
| Jun 30, 2025 | $116.68 | $121.10 | $115.40 | $120.06 | +3.39% | 7,744,225 |
| Jun 23, 2025 | $121.40 | $124.23 | $114.60 | $116.12 | -4.05% | 15,897,497 |
| Jun 16, 2025 | $123.30 | $125.17 | $120.97 | $121.02 | -2.76% | 10,427,023 |
| Jun 9, 2025 | $117.75 | $125.07 | $115.74 | $124.46 | +5.50% | 13,254,586 |
| Jun 2, 2025 | $120.19 | $126.65 | $117.18 | $117.97 | -0.02% | 15,912,559 |
| May 26, 2025 | $117.22 | $118.95 | $115.01 | $117.99 | +0.31% | 14,738,737 |
| May 19, 2025 | $108.54 | $118.18 | $107.18 | $117.62 | +10.49% | 18,622,842 |
| May 12, 2025 | $110.49 | $110.90 | $103.38 | $106.45 | -9.27% | 23,427,979 |
| May 5, 2025 | $114.26 | $119.32 | $112.21 | $117.32 | +5.58% | 16,926,137 |
| Apr 28, 2025 | $117.70 | $119.09 | $109.96 | $111.12 | -6.24% | 17,882,490 |
| Apr 21, 2025 | $126.20 | $126.76 | $113.71 | $118.51 | -2.48% | 24,764,674 |
| Apr 14, 2025 | $115.53 | $125.94 | $114.38 | $121.53 | +3.30% | 15,112,531 |
| Apr 7, 2025 | $96.25 | $118.74 | $94.77 | $117.65 | +18.26% | 32,718,233 |
| Mar 31, 2025 | $107.14 | $111.04 | $98.91 | $99.48 | -7.34% | 21,368,013 |
| Mar 24, 2025 | $104.03 | $110.36 | $103.66 | $107.36 | +2.89% | 10,471,066 |
| Mar 17, 2025 | $104.00 | $107.88 | $102.64 | $104.34 | +0.71% | 11,163,097 |
| Mar 10, 2025 | $97.72 | $104.45 | $95.75 | $103.60 | +4.87% | 16,134,942 |
| Mar 3, 2025 | $97.88 | $100.23 | $94.37 | $98.79 | +2.61% | 11,968,029 |
| Feb 24, 2025 | $97.00 | $98.86 | $92.11 | $96.28 | +0.19% | 14,031,278 |
| Feb 18, 2025 | $96.47 | $99.38 | $95.08 | $96.10 | +0.26% | 11,612,959 |
| Feb 10, 2025 | $100.12 | $101.45 | $95.53 | $95.85 | -2.54% | 15,293,619 |
| Feb 3, 2025 | $92.87 | $100.07 | $92.76 | $98.35 | +5.82% | 13,558,645 |
| Jan 27, 2025 | $88.08 | $95.38 | $87.45 | $92.94 | +3.34% | 9,534,739 |
| Jan 21, 2025 | $86.27 | $90.49 | $86.24 | $89.94 | +5.77% | 8,376,452 |
| Jan 13, 2025 | $83.00 | $85.80 | $81.45 | $85.03 | +0.87% | 6,350,187 |
| Jan 6, 2025 | $81.51 | $85.99 | $79.47 | $84.30 | +3.97% | 6,838,959 |
| Dec 30, 2024 | $77.53 | $82.15 | $76.91 | $81.08 | +3.09% | 5,029,656 |
| Dec 23, 2024 | $77.58 | $79.65 | $77.16 | $78.65 | +0.63% | 4,272,222 |
| Dec 16, 2024 | $83.74 | $83.88 | $77.02 | $78.16 | -6.64% | 11,449,990 |
| Dec 9, 2024 | $85.96 | $87.39 | $82.72 | $83.72 | +0.16% | 8,845,420 |
| Dec 2, 2024 | $83.67 | $86.84 | $82.45 | $83.59 | -0.98% | 6,683,462 |
| Nov 25, 2024 | $81.55 | $85.28 | $80.35 | $84.42 | +0.14% | 6,509,965 |
| Nov 18, 2024 | $78.52 | $84.95 | $78.45 | $84.30 | +9.82% | 9,795,567 |
| Nov 11, 2024 | $80.91 | $81.59 | $75.17 | $76.76 | -8.44% | 15,897,229 |
| Nov 4, 2024 | $86.61 | $86.80 | $81.00 | $83.84 | -2.28% | 12,640,560 |
| Oct 28, 2024 | $86.49 | $89.00 | $85.51 | $85.80 | -1.24% | 11,742,775 |
| Oct 21, 2024 | $87.11 | $89.00 | $85.96 | $86.88 | +0.82% | 15,987,163 |
| Oct 14, 2024 | $79.02 | $86.64 | $78.96 | $86.17 | +8.44% | 10,706,248 |
| Oct 7, 2024 | $78.37 | $80.45 | $76.70 | $79.46 | +0.81% | 8,571,930 |
| Sep 30, 2024 | $81.14 | $82.46 | $78.57 | $78.82 | -3.67% | 11,776,222 |
| Sep 23, 2024 | $83.17 | $85.14 | $81.63 | $81.82 | -1.58% | 11,988,346 |
| Sep 16, 2024 | $83.05 | $84.65 | $80.20 | $83.13 | -0.05% | 13,401,952 |
| Sep 9, 2024 | $77.00 | $83.95 | $77.00 | $83.17 | +8.17% | 10,194,302 |
| Sep 3, 2024 | $80.19 | $80.20 | $76.45 | $76.89 | -5.62% | 7,889,394 |
| Aug 26, 2024 | $83.30 | $83.50 | $80.43 | $81.47 | -1.59% | 9,096,040 |
| Aug 19, 2024 | $79.38 | $83.19 | $79.38 | $82.79 | +3.49% | 11,585,837 |
| Aug 12, 2024 | $74.92 | $80.11 | $74.64 | $80.00 | +7.89% | 10,480,183 |
| Aug 5, 2024 | $71.12 | $76.15 | $69.72 | $74.15 | -1.29% | 14,539,688 |
| Jul 29, 2024 | $73.55 | $78.16 | $72.87 | $75.12 | +2.34% | 11,806,066 |
| Jul 22, 2024 | $73.92 | $76.89 | $72.38 | $73.40 | -1.04% | 8,853,626 |
| Jul 15, 2024 | $75.21 | $77.04 | $72.79 | $74.17 | -1.26% | 9,145,884 |
| Jul 8, 2024 | $69.28 | $75.27 | $68.87 | $75.12 | +7.62% | 10,707,426 |
| Jul 1, 2024 | $65.57 | $70.47 | $64.65 | $69.80 | +6.73% | 5,577,690 |
| Jun 24, 2024 | $65.72 | $67.21 | $63.93 | $65.40 | +0.26% | 7,655,182 |
| Jun 17, 2024 | $64.11 | $66.45 | $63.81 | $65.23 | +1.53% | 12,010,406 |
| Jun 10, 2024 | $64.00 | $66.55 | $63.43 | $64.25 | +0.71% | 10,709,817 |
| Jun 3, 2024 | $68.60 | $68.88 | $63.01 | $63.80 | -6.47% | 14,584,993 |
| May 28, 2024 | $68.75 | $69.29 | $67.20 | $68.21 | +0.74% | 9,505,912 |
| May 20, 2024 | $70.35 | $71.50 | $66.72 | $67.71 | -3.42% | 11,358,658 |
| May 13, 2024 | $68.02 | $70.37 | $67.08 | $70.11 | +2.50% | 9,963,886 |
| May 6, 2024 | $66.00 | $69.17 | $65.18 | $68.40 | +5.17% | 13,228,348 |
| Apr 29, 2024 | $65.78 | $66.17 | $63.32 | $65.04 | -0.73% | 12,404,110 |
| Apr 22, 2024 | $61.99 | $67.80 | $61.56 | $65.52 | +2.63% | 19,843,263 |
| Apr 15, 2024 | $62.07 | $63.95 | $60.15 | $63.84 | +3.89% | 19,742,562 |
| Apr 8, 2024 | $62.54 | $64.20 | $60.37 | $61.45 | -0.89% | 17,787,236 |
| Apr 1, 2024 | $60.75 | $62.48 | $60.28 | $62.00 | +3.94% | 22,024,645 |
| Mar 25, 2024 | $56.05 | $59.77 | $55.98 | $59.65 | +7.21% | 10,647,805 |
| Mar 18, 2024 | $55.70 | $57.16 | $54.02 | $55.64 | -0.54% | 14,133,831 |
| Mar 11, 2024 | $54.43 | $57.08 | $54.03 | $55.94 | +2.62% | 16,981,722 |
| Mar 4, 2024 | $50.27 | $54.92 | $50.08 | $54.51 | +9.85% | 21,546,097 |
| Feb 26, 2024 | $49.00 | $49.78 | $47.73 | $49.62 | -0.02% | 18,164,423 |
| Feb 20, 2024 | $48.10 | $49.84 | $48.00 | $49.63 | +3.83% | 14,690,436 |
| Feb 12, 2024 | $46.55 | $48.40 | $44.37 | $47.80 | +2.53% | 18,896,657 |
| Feb 5, 2024 | $47.75 | $48.17 | $46.01 | $46.62 | -4.11% | 14,746,332 |
| Jan 29, 2024 | $49.83 | $51.07 | $47.82 | $48.62 | -1.54% | 11,707,205 |
| Jan 22, 2024 | $48.85 | $51.63 | $48.50 | $49.38 | +0.08% | 12,191,612 |
| Jan 16, 2024 | $51.71 | $51.75 | $48.68 | $49.34 | -6.14% | 13,522,581 |
| Jan 8, 2024 | $51.90 | $53.77 | $50.92 | $52.57 | -0.11% | 11,656,497 |
| Jan 2, 2024 | $54.58 | $55.10 | $51.96 | $52.63 | -4.05% | 11,111,840 |
| Dec 26, 2023 | $55.50 | $56.29 | $54.14 | $54.85 | -0.81% | 7,431,305 |
| Dec 18, 2023 | $54.28 | $56.43 | $53.70 | $55.30 | +2.39% | 11,765,132 |
| Dec 11, 2023 | $50.59 | $55.83 | $49.96 | $54.01 | +5.41% | 18,003,062 |
| Dec 4, 2023 | $53.50 | $53.89 | $50.96 | $51.24 | -5.79% | 14,393,151 |
| Nov 27, 2023 | $50.57 | $54.70 | $50.17 | $54.39 | +9.17% | 21,935,707 |
| Nov 20, 2023 | $47.90 | $50.36 | $47.89 | $49.82 | +2.98% | 7,579,922 |
| Nov 13, 2023 | $46.80 | $49.49 | $46.49 | $48.38 | +2.80% | 9,493,136 |
| Nov 6, 2023 | $49.00 | $49.64 | $46.53 | $47.06 | -4.85% | 12,149,267 |
| Oct 30, 2023 | $48.79 | $49.74 | $46.37 | $49.46 | +1.37% | 15,774,997 |
| Oct 23, 2023 | $49.32 | $50.13 | $46.47 | $48.79 | -2.03% | 16,227,035 |
| Oct 16, 2023 | $48.30 | $50.68 | $47.92 | $49.80 | +2.47% | 14,224,150 |
| Oct 9, 2023 | $45.91 | $48.93 | $45.72 | $48.60 | +7.76% | 12,622,078 |
| Oct 2, 2023 | $44.59 | $45.35 | $43.22 | $45.10 | -0.77% | 14,745,104 |
| Sep 25, 2023 | $48.87 | $48.98 | $44.71 | $45.45 | -7.34% | 13,318,464 |
| Sep 18, 2023 | $49.13 | $50.84 | $48.79 | $49.05 | -0.06% | 11,762,276 |
| Sep 11, 2023 | $47.99 | $49.27 | $47.26 | $49.08 | +3.61% | 11,028,534 |
| Sep 5, 2023 | $47.60 | $48.31 | $46.64 | $47.37 | -1.58% | 9,145,578 |
| Aug 28, 2023 | $47.65 | $49.85 | $47.50 | $48.13 | +1.73% | 8,822,639 |
| Aug 21, 2023 | $46.48 | $48.35 | $45.84 | $47.31 | +2.36% | 8,834,300 |
| Aug 14, 2023 | $48.43 | $48.67 | $45.79 | $46.22 | -5.77% | 11,073,763 |
| Aug 7, 2023 | $48.56 | $49.20 | $47.60 | $49.05 | +1.01% | 7,336,626 |
| Jul 31, 2023 | $51.79 | $52.66 | $47.95 | $48.56 | -5.38% | 12,275,406 |
| Jul 24, 2023 | $52.00 | $52.70 | $50.51 | $51.32 | -1.48% | 10,271,885 |
| Jul 17, 2023 | $52.15 | $54.31 | $51.39 | $52.09 | -0.97% | 9,134,242 |
| Jul 10, 2023 | $48.30 | $53.30 | $48.15 | $52.60 | +8.70% | 10,921,125 |
| Jul 3, 2023 | $49.98 | $50.62 | $48.02 | $48.39 | -3.18% | 8,356,547 |
| Jun 26, 2023 | $49.39 | $49.99 | $47.84 | $49.98 | +1.77% | 9,907,000 |
| Jun 20, 2023 | $50.20 | $50.36 | $47.86 | $49.11 | -3.71% | 9,194,707 |
| Jun 12, 2023 | $50.77 | $51.56 | $49.61 | $51.00 | +0.06% | 11,581,074 |
| Jun 5, 2023 | $51.60 | $52.70 | $50.64 | $50.97 | -1.89% | 11,028,931 |
| May 30, 2023 | $51.14 | $52.94 | $49.80 | $51.95 | +1.84% | 18,465,473 |
| May 22, 2023 | $53.90 | $54.18 | $50.89 | $51.01 | -5.59% | 9,986,858 |
| May 15, 2023 | $57.08 | $57.67 | $53.09 | $54.03 | -4.79% | 11,914,015 |
| May 8, 2023 | $60.05 | $60.20 | $56.17 | $56.75 | -5.12% | 10,549,246 |
| May 1, 2023 | $57.65 | $61.15 | $55.70 | $59.81 | +5.43% | 16,957,467 |
| Apr 24, 2023 | $56.27 | $58.93 | $55.30 | $56.73 | +0.82% | 11,606,785 |
| Apr 17, 2023 | $57.92 | $58.79 | $55.62 | $56.27 | -3.58% | 11,329,378 |
| Apr 10, 2023 | $55.65 | $59.53 | $55.08 | $58.36 | +3.22% | 16,805,504 |
| Apr 3, 2023 | $51.21 | $56.61 | $50.77 | $56.54 | +10.93% | 18,442,152 |
| Mar 27, 2023 | $50.55 | $52.28 | $50.28 | $50.97 | -1.37% | 13,272,735 |
| Mar 20, 2023 | $51.48 | $52.10 | $49.00 | $51.68 | +1.65% | 17,102,787 |
| Mar 13, 2023 | $47.45 | $51.23 | $47.11 | $50.84 | +11.93% | 26,156,840 |
| Mar 6, 2023 | $47.22 | $47.71 | $44.49 | $45.42 | -4.82% | 13,264,508 |
| Feb 27, 2023 | $45.59 | $47.77 | $45.25 | $47.72 | +5.06% | 13,326,421 |
| Feb 21, 2023 | $46.05 | $47.12 | $44.49 | $45.42 | -1.75% | 14,930,168 |
| Feb 13, 2023 | $50.90 | $51.75 | $44.54 | $46.23 | -9.76% | 20,426,931 |
| Feb 6, 2023 | $52.22 | $53.62 | $50.84 | $51.23 | -2.31% | 11,229,973 |
| Jan 30, 2023 | $56.66 | $57.59 | $52.10 | $52.44 | -7.79% | 16,246,057 |
| Jan 23, 2023 | $55.65 | $58.08 | $55.45 | $56.87 | +1.12% | 11,014,455 |
| Jan 17, 2023 | $55.50 | $56.29 | $54.21 | $56.24 | +0.52% | 9,960,424 |
| Jan 9, 2023 | $55.60 | $56.14 | $54.07 | $55.95 | +1.21% | 13,943,099 |
| Jan 3, 2023 | $52.82 | $55.84 | $52.77 | $55.28 | +6.33% | 13,233,728 |
| Dec 27, 2022 | $52.80 | $54.09 | $51.55 | $51.99 | -1.20% | 7,571,430 |
| Dec 19, 2022 | $51.04 | $52.94 | $49.99 | $52.62 | +3.06% | 11,393,129 |
| Dec 12, 2022 | $50.31 | $53.43 | $50.11 | $51.06 | +0.27% | 15,164,745 |
| Dec 5, 2022 | $51.47 | $52.61 | $50.05 | $50.92 | -1.64% | 14,452,767 |
| Nov 28, 2022 | $49.54 | $52.54 | $48.40 | $51.77 | +3.81% | 17,501,723 |
| Nov 21, 2022 | $47.44 | $50.39 | $46.41 | $49.87 | +4.48% | 7,870,374 |
| Nov 14, 2022 | $48.33 | $49.25 | $46.55 | $47.73 | -1.99% | 12,169,622 |
| Nov 7, 2022 | $43.89 | $48.88 | $42.21 | $48.70 | +12.19% | 26,377,144 |
| Oct 31, 2022 | $44.50 | $46.24 | $40.81 | $43.41 | -3.90% | 20,799,875 |
| Oct 24, 2022 | $42.38 | $45.77 | $41.55 | $45.17 | +4.88% | 13,108,678 |
| Oct 17, 2022 | $41.21 | $43.19 | $40.09 | $43.07 | +7.35% | 11,566,891 |
| Oct 10, 2022 | $42.45 | $43.11 | $39.24 | $40.12 | -5.91% | 12,650,814 |
| Oct 3, 2022 | $43.16 | $46.09 | $42.57 | $42.64 | +0.97% | 17,506,095 |
| Sep 26, 2022 | $38.77 | $43.26 | $36.69 | $42.23 | +8.09% | 19,805,536 |
| Sep 19, 2022 | $40.88 | $42.19 | $38.20 | $39.07 | -6.26% | 13,970,588 |
| Sep 12, 2022 | $45.31 | $45.33 | $40.22 | $41.68 | -5.51% | 15,105,180 |
| Sep 6, 2022 | $41.62 | $44.24 | $40.54 | $44.11 | +6.14% | 9,139,281 |
| Aug 29, 2022 | $43.31 | $44.05 | $40.02 | $41.56 | -4.59% | 12,477,217 |
| Aug 22, 2022 | $43.06 | $46.24 | $42.88 | $43.56 | -0.37% | 12,414,728 |
| Aug 15, 2022 | $45.20 | $45.60 | $43.26 | $43.72 | -5.49% | 12,308,848 |
| Aug 8, 2022 | $44.42 | $46.98 | $44.19 | $46.26 | +6.44% | 12,894,361 |
| Aug 1, 2022 | $43.06 | $44.60 | $41.37 | $43.46 | +1.09% | 16,520,905 |
| Jul 25, 2022 | $40.15 | $43.45 | $38.02 | $42.99 | +6.73% | 34,004,154 |
| Jul 18, 2022 | $43.30 | $43.85 | $39.90 | $40.28 | -5.47% | 21,951,586 |
| Jul 11, 2022 | $44.67 | $45.93 | $41.71 | $42.61 | -5.67% | 13,379,129 |
| Jul 5, 2022 | $46.51 | $47.06 | $43.75 | $45.17 | -4.72% | 11,180,382 |
| Jun 27, 2022 | $49.47 | $50.42 | $44.88 | $47.41 | -3.68% | 11,177,949 |
| Jun 21, 2022 | $50.56 | $52.30 | $47.30 | $49.22 | -3.00% | 9,070,191 |
| Jun 13, 2022 | $52.14 | $52.95 | $47.88 | $50.74 | -6.05% | 18,775,659 |
| Jun 6, 2022 | $54.62 | $54.91 | $50.24 | $54.01 | -0.31% | 8,117,329 |
| May 31, 2022 | $54.38 | $55.66 | $52.46 | $54.18 | +0.22% | 10,511,488 |
| May 23, 2022 | $55.00 | $55.48 | $52.92 | $54.06 | +0.56% | 11,997,442 |
| May 16, 2022 | $50.56 | $55.10 | $50.26 | $53.76 | +6.16% | 12,223,388 |
| May 9, 2022 | $55.95 | $56.42 | $49.57 | $50.64 | -11.75% | 17,768,755 |
| May 2, 2022 | $56.38 | $60.25 | $55.40 | $57.38 | -1.46% | 11,878,764 |
| Apr 25, 2022 | $57.46 | $60.79 | $54.80 | $58.23 | -2.30% | 16,195,165 |
| Apr 18, 2022 | $66.31 | $67.14 | $59.14 | $59.60 | -9.42% | 13,327,859 |
| Apr 11, 2022 | $65.74 | $66.29 | $63.46 | $65.80 | +1.03% | 11,709,930 |
| Apr 4, 2022 | $63.75 | $65.22 | $61.80 | $65.13 | +2.92% | 14,805,455 |
| Mar 28, 2022 | $61.01 | $63.40 | $58.30 | $63.28 | +1.98% | 13,032,893 |
| Mar 21, 2022 | $60.70 | $63.73 | $60.58 | $62.05 | +2.80% | 14,989,331 |
| Mar 14, 2022 | $59.65 | $62.08 | $57.34 | $60.36 | -1.69% | 20,233,937 |
| Mar 7, 2022 | $56.84 | $63.39 | $56.01 | $61.40 | +8.69% | 37,347,766 |
| Feb 28, 2022 | $52.50 | $56.68 | $50.35 | $56.49 | +9.05% | 22,809,516 |
| Feb 22, 2022 | $55.19 | $56.14 | $50.48 | $51.80 | -5.68% | 20,426,428 |
| Feb 14, 2022 | $50.44 | $56.71 | $50.28 | $54.92 | +10.41% | 22,587,748 |
| Feb 7, 2022 | $48.61 | $50.42 | $46.85 | $49.74 | +3.20% | 18,105,874 |
| Jan 31, 2022 | $46.63 | $49.31 | $46.58 | $48.20 | +4.19% | 10,814,186 |
| Jan 24, 2022 | $50.52 | $50.95 | $45.42 | $46.26 | -9.10% | 13,794,738 |
| Jan 18, 2022 | $51.12 | $54.92 | $50.25 | $50.89 | -1.01% | 11,485,471 |
| Jan 10, 2022 | $49.86 | $52.65 | $49.74 | $51.41 | +2.55% | 9,627,802 |
| Jan 3, 2022 | $52.03 | $53.84 | $49.39 | $50.13 | -5.66% | 12,239,886 |
| Dec 27, 2021 | $51.21 | $53.23 | $50.75 | $53.14 | +2.98% | 8,009,193 |
| Dec 20, 2021 | $50.12 | $52.44 | $49.98 | $51.60 | +2.34% | 9,448,497 |
| Dec 13, 2021 | $47.78 | $52.18 | $47.53 | $50.42 | +5.77% | 12,872,769 |
| Dec 6, 2021 | $48.39 | $50.10 | $47.61 | $47.67 | -1.63% | 8,030,641 |
| Nov 29, 2021 | $51.28 | $51.85 | $47.07 | $48.46 | -6.50% | 14,962,697 |
| Nov 22, 2021 | $53.14 | $53.84 | $51.12 | $51.83 | -4.64% | 6,795,638 |
| Nov 15, 2021 | $56.88 | $57.85 | $54.31 | $54.35 | -4.77% | 6,790,896 |
| Nov 8, 2021 | $53.97 | $58.33 | $53.07 | $57.07 | +6.47% | 11,263,022 |
| Nov 1, 2021 | $53.16 | $54.26 | $51.31 | $53.60 | +1.04% | 9,195,376 |
| Oct 25, 2021 | $57.98 | $58.49 | $53.05 | $53.05 | -7.14% | 7,680,085 |
| Oct 18, 2021 | $57.21 | $58.97 | $56.30 | $57.13 | -0.52% | 6,538,404 |
| Oct 11, 2021 | $54.21 | $58.29 | $53.27 | $57.43 | +6.39% | 7,266,391 |
| Oct 4, 2021 | $50.93 | $55.28 | $50.83 | $53.98 | +5.86% | 8,012,946 |
| Sep 27, 2021 | $50.62 | $53.08 | $49.20 | $50.99 | +0.95% | 15,592,390 |
| Sep 20, 2021 | $52.91 | $54.05 | $50.50 | $50.51 | -5.11% | 7,762,575 |
| Sep 13, 2021 | $55.32 | $56.65 | $53.01 | $53.23 | -3.52% | 7,728,024 |
| Sep 7, 2021 | $58.08 | $58.50 | $55.16 | $55.17 | -6.29% | 5,779,146 |
| Aug 30, 2021 | $58.76 | $59.60 | $56.68 | $58.87 | +0.51% | 9,355,691 |
| Aug 23, 2021 | $57.17 | $58.76 | $56.34 | $58.57 | +4.37% | 7,895,327 |
| Aug 16, 2021 | $59.06 | $59.73 | $55.56 | $56.12 | -5.11% | 7,291,861 |
| Aug 9, 2021 | $59.77 | $60.42 | $57.35 | $59.14 | -2.30% | 5,714,885 |
| Aug 2, 2021 | $64.85 | $65.40 | $59.70 | $60.53 | -6.42% | 4,060,769 |
| Jul 26, 2021 | $60.24 | $65.86 | $59.66 | $64.68 | +7.89% | 7,165,604 |
| Jul 19, 2021 | $60.50 | $62.15 | $59.36 | $59.95 | -2.14% | 4,965,719 |
| Jul 12, 2021 | $61.05 | $63.16 | $60.34 | $61.26 | -0.36% | 4,890,280 |
| Jul 6, 2021 | $62.69 | $62.69 | $59.67 | $61.48 | -0.34% | 5,199,306 |
| Jun 28, 2021 | $62.26 | $62.33 | $60.01 | $61.69 | -1.01% | 8,206,760 |
| Jun 21, 2021 | $63.57 | $64.30 | $62.06 | $62.32 | -0.72% | 5,143,743 |
| Jun 14, 2021 | $69.82 | $71.28 | $62.76 | $62.77 | -11.94% | 7,611,209 |
| Jun 7, 2021 | $70.17 | $72.54 | $69.59 | $71.28 | +0.79% | 3,577,895 |
| Jun 1, 2021 | $72.15 | $72.60 | $69.59 | $70.72 | -1.44% | 3,354,741 |
| May 24, 2021 | $72.08 | $73.32 | $70.91 | $71.75 | -0.46% | 8,076,286 |
| May 17, 2021 | $70.63 | $74.50 | $70.34 | $72.08 | +2.94% | 8,903,249 |
| May 10, 2021 | $70.48 | $70.48 | $67.05 | $70.02 | +1.23% | 5,470,181 |
| May 3, 2021 | $63.63 | $70.00 | $63.35 | $69.17 | +10.78% | 8,393,504 |
| Apr 26, 2021 | $66.10 | $66.39 | $62.39 | $62.44 | -5.55% | 5,270,942 |
| Apr 19, 2021 | $64.36 | $67.81 | $64.25 | $66.11 | +2.37% | 6,678,889 |
| Apr 12, 2021 | $60.38 | $64.79 | $59.75 | $64.58 | +6.27% | 7,966,591 |
| Apr 5, 2021 | $59.52 | $61.41 | $59.32 | $60.77 | +1.84% | 6,421,123 |
| Mar 29, 2021 | $58.35 | $59.74 | $56.54 | $59.67 | +1.38% | 4,892,306 |
| Mar 22, 2021 | $60.45 | $61.00 | $57.43 | $58.86 | -2.94% | 4,089,692 |
| Mar 15, 2021 | $59.52 | $61.61 | $58.59 | $60.64 | +2.59% | 5,588,405 |
| Mar 8, 2021 | $57.17 | $59.53 | $56.32 | $59.11 | +3.39% | 5,382,675 |
| Mar 1, 2021 | $56.70 | $57.73 | $54.66 | $57.17 | +2.33% | 8,787,787 |
| Feb 22, 2021 | $60.05 | $62.52 | $55.67 | $55.87 | -6.56% | 10,259,590 |
| Feb 16, 2021 | $66.25 | $66.54 | $59.24 | $59.79 | -10.33% | 8,155,921 |
| Feb 8, 2021 | $71.99 | $73.50 | $65.63 | $66.68 | -6.07% | 7,005,531 |
| Feb 1, 2021 | $72.00 | $72.19 | $66.65 | $70.99 | +1.63% | 6,680,874 |
| Jan 25, 2021 | $71.32 | $72.47 | $67.72 | $69.85 | -1.19% | 5,402,379 |
| Jan 19, 2021 | $68.84 | $71.98 | $68.10 | $70.69 | +2.97% | 4,475,226 |
| Jan 11, 2021 | $70.24 | $71.07 | $68.32 | $68.65 | -4.81% | 6,511,972 |
| Jan 4, 2021 | $73.45 | $76.69 | $70.97 | $72.12 | +2.28% | 8,193,246 |
| Dec 28, 2020 | $72.69 | $73.01 | $70.27 | $70.51 | -1.37% | 2,667,987 |
| Dec 21, 2020 | $72.00 | $72.58 | $69.48 | $71.49 | -0.11% | 2,267,335 |
| Dec 14, 2020 | $69.97 | $74.90 | $68.41 | $71.57 | +2.01% | 5,294,987 |
| Dec 7, 2020 | $69.10 | $73.14 | $69.04 | $70.16 | +1.59% | 5,873,107 |
| Nov 30, 2020 | $64.31 | $69.69 | $63.66 | $69.06 | +7.12% | 6,660,865 |
| Nov 23, 2020 | $66.99 | $67.32 | $62.29 | $64.47 | -4.67% | 5,520,334 |
| Nov 16, 2020 | $73.36 | $74.13 | $66.83 | $67.63 | -8.94% | 7,231,108 |
| Nov 9, 2020 | $79.00 | $79.74 | $71.71 | $74.27 | -11.75% | 8,684,602 |
| Nov 2, 2020 | $80.15 | $84.43 | $79.01 | $84.16 | +6.14% | 5,686,901 |
| Oct 26, 2020 | $78.75 | $80.79 | $75.90 | $79.29 | +0.06% | 5,101,810 |
| Oct 19, 2020 | $81.30 | $82.29 | $78.75 | $79.24 | -2.55% | 4,148,212 |
| Oct 12, 2020 | $82.67 | $85.46 | $80.94 | $81.31 | -1.67% | 3,078,794 |
| Oct 5, 2020 | $79.60 | $82.73 | $76.97 | $82.69 | +3.91% | 5,645,628 |
| Sep 28, 2020 | $78.95 | $81.95 | $77.74 | $79.58 | +1.84% | 5,333,695 |
| Sep 21, 2020 | $78.29 | $79.68 | $73.69 | $78.14 | -3.20% | 8,900,125 |
| Sep 14, 2020 | $83.38 | $89.23 | $80.60 | $80.72 | -1.78% | 10,129,199 |
| Sep 8, 2020 | $76.70 | $84.57 | $75.68 | $82.18 | +4.21% | 3,499,266 |
| Aug 31, 2020 | $82.50 | $83.91 | $77.08 | $78.86 | -3.86% | 4,827,095 |
| Aug 24, 2020 | $80.35 | $82.35 | $77.03 | $82.03 | +3.18% | 4,403,477 |
| Aug 17, 2020 | $81.98 | $84.47 | $78.16 | $79.50 | +0.57% | 5,456,810 |
| Aug 10, 2020 | $83.13 | $84.01 | $75.79 | $79.05 | -4.01% | 7,972,398 |
| Aug 3, 2020 | $79.26 | $84.66 | $77.15 | $82.35 | +3.60% | 8,678,958 |
| Jul 27, 2020 | $74.00 | $79.55 | $70.86 | $79.49 | +10.71% | 12,097,036 |
| Jul 20, 2020 | $67.29 | $71.92 | $67.08 | $71.80 | +7.26% | 7,414,192 |
| Jul 13, 2020 | $65.72 | $67.01 | $61.80 | $66.94 | +3.03% | 5,186,011 |
| Jul 6, 2020 | $63.55 | $66.75 | $62.00 | $64.97 | +3.41% | 6,305,473 |
| Jun 29, 2020 | $61.73 | $64.93 | $60.89 | $62.83 | +2.15% | 4,314,138 |
| Jun 22, 2020 | $61.19 | $63.72 | $60.20 | $61.51 | +3.92% | 6,386,421 |
| Jun 15, 2020 | $57.52 | $61.28 | $56.72 | $59.19 | -0.10% | 8,298,754 |
| Jun 8, 2020 | $58.40 | $63.04 | $56.95 | $59.25 | +1.84% | 9,246,262 |
| Jun 1, 2020 | $64.30 | $64.63 | $55.42 | $58.18 | -9.09% | 9,486,529 |
| May 26, 2020 | $64.34 | $65.14 | $60.13 | $64.00 | -2.51% | 7,256,159 |
| May 18, 2020 | $69.27 | $69.66 | $63.77 | $65.65 | -4.76% | 6,335,079 |
| May 11, 2020 | $65.87 | $69.01 | $63.56 | $68.93 | +4.61% | 8,000,865 |
| May 4, 2020 | $62.09 | $66.99 | $61.72 | $65.89 | +7.66% | 9,441,323 |
| Apr 27, 2020 | $61.35 | $61.90 | $57.00 | $61.20 | +0.48% | 10,798,631 |
| Apr 20, 2020 | $54.01 | $61.71 | $51.58 | $60.91 | +13.05% | 11,919,320 |
| Apr 13, 2020 | $49.09 | $54.57 | $47.91 | $53.88 | +9.98% | 11,619,335 |
| Apr 6, 2020 | $45.28 | $49.22 | $44.82 | $48.99 | +9.67% | 7,304,217 |
| Mar 30, 2020 | $39.08 | $45.67 | $38.51 | $44.67 | +15.16% | 11,258,534 |
| Mar 23, 2020 | $37.79 | $45.22 | $36.32 | $38.79 | +5.41% | 17,111,787 |
| Mar 16, 2020 | $32.11 | $43.25 | $31.00 | $36.80 | -1.26% | 19,235,635 |
| Mar 9, 2020 | $51.06 | $52.30 | $36.10 | $37.27 | -29.76% | 14,944,804 |
| Mar 2, 2020 | $48.59 | $53.73 | $47.73 | $53.06 | +11.63% | 12,519,962 |
| Feb 24, 2020 | $53.88 | $54.20 | $46.13 | $47.53 | -8.51% | 14,966,332 |
| Feb 18, 2020 | $50.57 | $53.33 | $48.44 | $51.95 | +4.17% | 16,107,622 |
| Feb 10, 2020 | $58.48 | $60.00 | $49.82 | $49.87 | -14.22% | 12,682,181 |
| Feb 3, 2020 | $61.48 | $61.48 | $58.11 | $58.14 | -5.95% | 4,688,049 |
| Jan 27, 2020 | $62.83 | $63.62 | $59.02 | $61.82 | -0.27% | 5,705,023 |
| Jan 21, 2020 | $60.70 | $62.67 | $60.25 | $61.99 | +2.72% | 5,652,414 |
| Jan 13, 2020 | $58.94 | $61.01 | $57.47 | $60.35 | +1.77% | 12,230,905 |
| Jan 6, 2020 | $62.18 | $62.23 | $58.55 | $59.30 | -2.66% | 6,362,795 |
| Dec 30, 2019 | $61.34 | $63.14 | $60.49 | $60.92 | -0.62% | 3,513,290 |
| Dec 23, 2019 | $58.36 | $62.41 | $58.16 | $61.30 | +5.73% | 2,955,424 |
| Dec 16, 2019 | $61.19 | $61.37 | $57.77 | $57.98 | -5.17% | 4,641,345 |
| Dec 9, 2019 | $60.84 | $62.03 | $58.50 | $61.14 | +1.36% | 5,296,734 |
| Dec 2, 2019 | $59.40 | $63.28 | $59.20 | $60.32 | +1.21% | 6,526,467 |
| Nov 25, 2019 | $59.57 | $60.22 | $57.29 | $59.60 | -0.67% | 3,680,500 |
| Nov 18, 2019 | $58.50 | $61.02 | $58.50 | $60.00 | +2.35% | 5,784,189 |
| Nov 11, 2019 | $57.78 | $59.78 | $56.80 | $58.62 | +1.68% | 5,142,609 |
| Nov 4, 2019 | $60.00 | $60.24 | $57.25 | $57.65 | -4.47% | 6,934,722 |
| Oct 28, 2019 | $57.96 | $61.67 | $57.02 | $60.35 | +2.69% | 6,556,086 |
| Oct 21, 2019 | $54.31 | $59.31 | $52.38 | $58.77 | +8.47% | 9,215,836 |
| Oct 14, 2019 | $52.35 | $54.29 | $51.47 | $54.18 | +3.75% | 5,487,421 |
| Oct 7, 2019 | $53.69 | $55.21 | $52.12 | $52.22 | -3.88% | 5,852,581 |
| Sep 30, 2019 | $54.30 | $55.08 | $52.09 | $54.33 | -2.09% | 9,315,362 |
| Sep 23, 2019 | $58.77 | $60.15 | $55.36 | $55.49 | -4.66% | 6,947,508 |
| Sep 16, 2019 | $56.57 | $58.31 | $55.24 | $58.20 | +5.38% | 7,649,572 |
| Sep 9, 2019 | $59.51 | $59.85 | $55.08 | $55.23 | -7.15% | 10,815,390 |
| Sep 3, 2019 | $63.36 | $64.17 | $59.47 | $59.48 | -4.97% | 7,313,611 |
| Aug 26, 2019 | $61.72 | $64.88 | $61.22 | $62.59 | +1.64% | 7,294,576 |
| Aug 19, 2019 | $57.98 | $61.82 | $57.24 | $61.58 | +4.20% | 5,444,318 |
| Aug 12, 2019 | $60.04 | $60.63 | $57.01 | $59.10 | -0.24% | 9,714,452 |
| Aug 5, 2019 | $55.30 | $60.17 | $54.75 | $59.24 | +9.52% | 9,491,344 |
| Jul 29, 2019 | $53.81 | $54.67 | $51.22 | $54.09 | +0.63% | 9,096,698 |
| Jul 22, 2019 | $53.73 | $54.52 | $52.79 | $53.75 | +0.37% | 7,059,298 |
| Jul 15, 2019 | $52.00 | $54.20 | $51.22 | $53.55 | +3.20% | 7,895,531 |
| Jul 8, 2019 | $51.88 | $52.47 | $50.80 | $51.89 | +0.62% | 5,419,902 |
| Jul 1, 2019 | $49.99 | $52.04 | $49.66 | $51.57 | +0.64% | 4,768,158 |
| Jun 24, 2019 | $50.77 | $52.50 | $49.52 | $51.24 | +1.87% | 11,547,147 |
| Jun 17, 2019 | $46.30 | $50.51 | $46.30 | $50.30 | +8.64% | 8,199,844 |
| Jun 10, 2019 | $45.39 | $47.18 | $44.86 | $46.30 | +0.35% | 4,330,520 |
| Jun 3, 2019 | $44.29 | $46.88 | $44.21 | $46.14 | +5.85% | 7,236,568 |
| May 28, 2019 | $40.85 | $44.29 | $40.66 | $43.59 | +5.96% | 5,448,614 |
| May 20, 2019 | $41.04 | $41.76 | $40.02 | $41.14 | +0.07% | 5,367,470 |
| May 13, 2019 | $41.00 | $41.84 | $39.97 | $41.11 | +1.76% | 6,225,012 |
| May 6, 2019 | $41.07 | $41.95 | $40.27 | $40.40 | -1.63% | 5,557,625 |
| Apr 29, 2019 | $42.09 | $42.09 | $40.19 | $41.07 | -2.84% | 6,370,724 |
| Apr 22, 2019 | $40.34 | $42.71 | $39.66 | $42.27 | +4.63% | 7,845,985 |
| Apr 15, 2019 | $42.00 | $43.06 | $40.08 | $40.40 | -4.38% | 6,539,184 |
| Apr 8, 2019 | $44.04 | $44.15 | $41.95 | $42.25 | -2.76% | 4,893,560 |
| Apr 1, 2019 | $43.48 | $43.81 | $41.94 | $43.45 | -0.11% | 7,685,172 |
| Mar 25, 2019 | $44.60 | $45.60 | $43.23 | $43.50 | -1.78% | 5,477,392 |
| Mar 18, 2019 | $43.98 | $44.84 | $42.65 | $44.29 | +1.33% | 5,672,151 |
| Mar 11, 2019 | $43.56 | $44.95 | $42.79 | $43.71 | +0.21% | 7,154,827 |
| Mar 4, 2019 | $42.00 | $43.69 | $41.47 | $43.62 | +3.27% | 6,442,327 |
| Feb 25, 2019 | $43.42 | $43.72 | $42.00 | $42.24 | -3.03% | 7,267,623 |
| Feb 19, 2019 | $43.62 | $44.31 | $43.00 | $43.56 | +0.97% | 6,384,649 |
| Feb 11, 2019 | $42.83 | $43.18 | $41.30 | $43.14 | -0.48% | 6,092,740 |
| Feb 4, 2019 | $42.71 | $43.75 | $42.39 | $43.35 | +0.18% | 3,609,689 |
| Jan 28, 2019 | $41.40 | $43.72 | $41.15 | $43.27 | +4.77% | 6,566,151 |
| Jan 22, 2019 | $39.46 | $41.34 | $38.83 | $41.30 | +5.92% | 4,159,605 |
| Jan 14, 2019 | $40.17 | $40.39 | $38.72 | $38.99 | -2.04% | 5,670,621 |
| Jan 7, 2019 | $40.87 | $41.06 | $38.79 | $39.80 | -1.70% | 6,505,951 |
| Dec 31, 2018 | $40.54 | $41.33 | $39.71 | $40.49 | +0.52% | 7,977,992 |
| Dec 24, 2018 | $40.53 | $41.53 | $39.40 | $40.28 | +1.49% | 6,055,382 |
| Dec 17, 2018 | $38.83 | $41.15 | $38.17 | $39.69 | +2.29% | 13,961,208 |
| Dec 10, 2018 | $39.62 | $40.56 | $38.37 | $38.80 | -2.81% | 7,929,238 |
| Dec 3, 2018 | $35.78 | $40.26 | $35.12 | $39.92 | +13.67% | 9,278,296 |
| Nov 26, 2018 | $36.04 | $36.56 | $34.05 | $35.12 | -2.28% | 4,973,464 |
| Nov 19, 2018 | $35.92 | $37.51 | $35.13 | $35.94 | -0.22% | 5,328,672 |
| Nov 12, 2018 | $34.13 | $36.32 | $33.41 | $36.02 | +5.20% | 6,953,902 |
| Nov 5, 2018 | $37.15 | $37.37 | $33.63 | $34.24 | -8.11% | 6,761,168 |
| Oct 29, 2018 | $35.12 | $37.33 | $34.27 | $37.26 | +5.97% | 7,435,414 |
| Oct 22, 2018 | $36.92 | $39.00 | $34.85 | $35.16 | -5.02% | 14,246,570 |
| Oct 15, 2018 | $37.61 | $38.49 | $36.32 | $37.02 | -0.72% | 8,758,358 |
| Oct 8, 2018 | $34.58 | $37.74 | $33.10 | $37.29 | +6.27% | 10,892,758 |
| Oct 1, 2018 | $34.12 | $36.15 | $34.00 | $35.09 | +2.60% | 8,212,478 |
| Sep 24, 2018 | $34.97 | $35.43 | $33.20 | $34.20 | -1.36% | 8,092,373 |
| Sep 17, 2018 | $33.47 | $35.51 | $33.34 | $34.67 | +4.11% | 9,438,865 |
| Sep 10, 2018 | $33.20 | $34.59 | $32.50 | $33.30 | +0.42% | 8,448,256 |
| Sep 4, 2018 | $33.78 | $34.08 | $32.18 | $33.16 | -3.94% | 8,166,465 |
| Aug 27, 2018 | $36.26 | $37.14 | $34.34 | $34.52 | -4.54% | 6,676,456 |
| Aug 20, 2018 | $35.63 | $36.42 | $34.51 | $36.16 | +1.69% | 6,594,746 |
| Aug 13, 2018 | $39.64 | $39.86 | $34.49 | $35.56 | -11.03% | 11,772,104 |
| Aug 6, 2018 | $41.27 | $41.80 | $39.83 | $39.97 | -3.80% | 5,218,847 |
| Jul 30, 2018 | $42.29 | $42.29 | $41.04 | $41.55 | -0.60% | 5,680,321 |
| Jul 23, 2018 | $45.72 | $45.75 | $41.61 | $41.80 | -9.19% | 7,156,055 |
| Jul 16, 2018 | $45.57 | $46.30 | $44.73 | $46.03 | +1.12% | 4,881,197 |
| Jul 9, 2018 | $47.36 | $47.42 | $45.21 | $45.52 | -2.88% | 4,789,456 |
| Jul 2, 2018 | $45.45 | $47.83 | $44.68 | $46.87 | +2.27% | 3,822,404 |
| Jun 25, 2018 | $44.54 | $46.22 | $43.55 | $45.83 | +2.19% | 5,493,882 |
| Jun 18, 2018 | $45.20 | $45.53 | $43.72 | $44.85 | -0.64% | 3,880,559 |
| Jun 11, 2018 | $44.27 | $46.63 | $44.25 | $45.14 | +1.53% | 7,391,272 |
| Jun 4, 2018 | $45.01 | $45.20 | $43.83 | $44.46 | -0.58% | 4,013,610 |
| May 29, 2018 | $43.91 | $45.80 | $43.91 | $44.72 | +1.82% | 5,009,175 |
| May 21, 2018 | $42.92 | $44.33 | $42.30 | $43.92 | +1.93% | 4,156,544 |
| May 14, 2018 | $44.86 | $45.17 | $42.84 | $43.09 | -3.67% | 5,093,013 |
| May 7, 2018 | $42.59 | $44.92 | $42.17 | $44.73 | +4.66% | 5,084,719 |
| Apr 30, 2018 | $43.25 | $43.47 | $41.13 | $42.74 | -2.78% | 5,291,558 |
| Apr 23, 2018 | $43.55 | $44.41 | $42.81 | $43.96 | -0.45% | 6,605,501 |
| Apr 16, 2018 | $44.98 | $46.02 | $43.72 | $44.16 | -1.56% | 7,011,263 |
| Apr 9, 2018 | $42.54 | $45.30 | $42.10 | $44.86 | +5.43% | 8,440,950 |
| Apr 2, 2018 | $42.54 | $43.07 | $41.16 | $42.55 | +1.14% | 5,717,406 |
| Mar 26, 2018 | $42.09 | $42.46 | $41.05 | $42.07 | +0.55% | 5,587,344 |
| Mar 19, 2018 | $39.43 | $42.22 | $39.10 | $41.84 | +6.06% | 7,389,032 |
| Mar 12, 2018 | $38.71 | $39.90 | $38.71 | $39.45 | +1.00% | 7,235,528 |
| Mar 5, 2018 | $37.84 | $39.61 | $37.48 | $39.06 | +2.44% | 6,117,850 |
| Feb 26, 2018 | $40.85 | $41.04 | $37.35 | $38.13 | -5.99% | 9,299,198 |
| Feb 20, 2018 | $42.37 | $42.55 | $39.75 | $40.56 | -5.89% | 6,839,875 |
| Feb 12, 2018 | $43.20 | $46.13 | $42.57 | $43.10 | +0.58% | 11,740,312 |
| Feb 5, 2018 | $45.80 | $46.12 | $41.56 | $42.85 | -6.42% | 8,070,462 |
| Jan 29, 2018 | $48.99 | $49.27 | $45.42 | $45.79 | -6.99% | 5,819,988 |
| Jan 22, 2018 | $46.33 | $49.80 | $45.23 | $49.23 | +6.42% | 7,358,144 |
| Jan 16, 2018 | $47.36 | $48.36 | $46.24 | $46.26 | -2.05% | 4,710,193 |
| Jan 8, 2018 | $46.92 | $47.32 | $46.20 | $47.23 | +0.45% | 5,420,661 |
| Jan 2, 2018 | $46.47 | $47.13 | $45.97 | $47.02 | +1.82% | 3,936,335 |
| Dec 26, 2017 | $45.50 | $46.60 | $45.34 | $46.18 | +1.90% | 4,004,809 |
| Dec 18, 2017 | $43.41 | $45.38 | $43.23 | $45.32 | +5.47% | 5,129,257 |
| Dec 11, 2017 | $42.58 | $43.43 | $41.39 | $42.97 | +0.30% | 8,864,051 |
| Dec 4, 2017 | $43.43 | $43.57 | $40.70 | $42.84 | -1.99% | 7,561,522 |
| Nov 27, 2017 | $45.35 | $46.30 | $43.13 | $43.71 | -2.19% | 7,255,653 |
| Nov 20, 2017 | $44.43 | $45.11 | $43.76 | $44.69 | +0.20% | 3,650,489 |
| Nov 13, 2017 | $45.15 | $45.80 | $44.48 | $44.60 | -0.89% | 5,773,492 |
| Nov 6, 2017 | $44.29 | $45.91 | $44.22 | $45.00 | +2.02% | 5,368,975 |
| Oct 30, 2017 | $45.50 | $45.76 | $43.23 | $44.11 | -2.88% | 6,735,369 |
| Oct 23, 2017 | $43.99 | $47.32 | $43.65 | $45.42 | +2.39% | 8,746,509 |
| Oct 16, 2017 | $46.85 | $46.86 | $43.86 | $44.36 | -5.01% | 5,914,098 |
| Oct 9, 2017 | $46.03 | $46.98 | $45.49 | $46.70 | +1.92% | 5,589,324 |
| Oct 2, 2017 | $45.12 | $46.00 | $44.70 | $45.82 | +1.35% | 5,893,540 |
| Sep 25, 2017 | $46.55 | $47.58 | $45.17 | $45.21 | -3.27% | 6,290,766 |
| Sep 18, 2017 | $47.65 | $48.40 | $46.07 | $46.74 | -2.87% | 7,669,935 |
| Sep 11, 2017 | $50.21 | $50.82 | $47.95 | $48.12 | -6.02% | 6,102,538 |
| Sep 5, 2017 | $51.71 | $51.85 | $50.35 | $51.20 | -0.06% | 4,553,055 |
| Aug 28, 2017 | $47.97 | $51.86 | $47.64 | $51.23 | +7.92% | 9,257,220 |
| Aug 21, 2017 | $46.98 | $48.06 | $46.52 | $47.47 | +1.39% | 4,362,835 |
| Aug 14, 2017 | $45.77 | $48.65 | $45.18 | $46.82 | +1.45% | 7,296,937 |
| Aug 7, 2017 | $44.88 | $46.66 | $44.28 | $46.15 | +3.01% | 6,806,722 |
| Jul 31, 2017 | $47.14 | $47.52 | $44.53 | $44.80 | -5.27% | 6,458,197 |
| Jul 24, 2017 | $46.27 | $49.71 | $45.04 | $47.29 | +2.69% | 9,151,717 |
| Jul 17, 2017 | $45.36 | $46.16 | $44.81 | $46.05 | +3.25% | 6,467,863 |
| Jul 10, 2017 | $43.46 | $45.54 | $43.22 | $44.60 | +2.39% | 7,196,069 |
| Jul 3, 2017 | $44.27 | $44.34 | $43.19 | $43.56 | -3.46% | 5,633,688 |
| Jun 26, 2017 | $47.41 | $47.93 | $44.63 | $45.12 | -5.69% | 6,762,150 |
| Jun 19, 2017 | $46.49 | $47.95 | $45.56 | $47.84 | +2.13% | 5,677,562 |
| Jun 12, 2017 | $48.14 | $50.18 | $46.03 | $46.84 | -2.82% | 9,448,649 |
| Jun 5, 2017 | $48.95 | $50.58 | $47.67 | $48.20 | -1.41% | 6,831,911 |
| May 30, 2017 | $48.24 | $49.67 | $47.70 | $48.89 | -0.49% | 5,933,166 |
| May 22, 2017 | $49.63 | $50.04 | $46.43 | $49.13 | -0.22% | 8,175,699 |
| May 15, 2017 | $48.94 | $50.59 | $48.06 | $49.24 | +1.69% | 9,532,711 |
| May 8, 2017 | $46.70 | $48.51 | $45.61 | $48.42 | +3.75% | 7,119,379 |
| May 1, 2017 | $47.70 | $48.06 | $44.94 | $46.67 | -2.43% | 8,200,744 |
| Apr 24, 2017 | $45.14 | $47.97 | $42.59 | $47.83 | +3.96% | 13,908,586 |
| Apr 17, 2017 | $46.70 | $47.15 | $44.91 | $46.01 | -1.31% | 8,198,898 |
| Apr 10, 2017 | $44.49 | $47.45 | $43.89 | $46.62 | +4.55% | 6,603,519 |
| Apr 3, 2017 | $42.59 | $45.90 | $42.26 | $44.59 | +5.07% | 6,739,555 |
| Mar 27, 2017 | $45.29 | $45.49 | $41.96 | $42.44 | -3.17% | 8,482,041 |
| Mar 20, 2017 | $42.40 | $44.83 | $42.26 | $43.83 | +3.45% | 7,046,839 |
| Mar 13, 2017 | $41.36 | $44.38 | $39.62 | $42.37 | +2.84% | 10,082,777 |
| Mar 6, 2017 | $40.97 | $41.34 | $39.30 | $41.20 | -0.07% | 10,142,417 |
| Feb 27, 2017 | $45.29 | $46.20 | $40.14 | $41.23 | -9.02% | 12,274,687 |
| Feb 21, 2017 | $46.14 | $46.77 | $44.55 | $45.32 | -3.20% | 6,094,764 |
| Feb 13, 2017 | $50.12 | $50.44 | $45.50 | $46.82 | -7.89% | 10,964,249 |
| Feb 6, 2017 | $49.99 | $51.21 | $49.24 | $50.83 | +3.29% | 5,850,957 |
| Jan 30, 2017 | $46.06 | $49.46 | $45.64 | $49.21 | +7.16% | 6,646,308 |
| Jan 23, 2017 | $46.23 | $47.90 | $44.34 | $45.92 | +0.61% | 7,326,930 |
| Jan 17, 2017 | $47.91 | $48.16 | $44.68 | $45.64 | -0.89% | 7,931,661 |
| Jan 9, 2017 | $45.51 | $47.02 | $43.53 | $46.05 | +2.58% | 9,055,500 |
| Jan 3, 2017 | $41.90 | $45.75 | $41.38 | $44.89 | +6.88% | 9,185,185 |
| Dec 27, 2016 | $39.26 | $44.67 | $39.06 | $42.00 | +8.08% | 8,577,018 |
| Dec 19, 2016 | $37.30 | $39.20 | $36.93 | $38.86 | +4.07% | 6,953,954 |
| Dec 12, 2016 | $38.82 | $40.50 | $35.05 | $37.34 | -2.46% | 12,413,031 |
| Dec 5, 2016 | $40.46 | $41.56 | $37.93 | $38.28 | -6.86% | 9,664,040 |
| Nov 28, 2016 | $41.66 | $42.33 | $39.20 | $41.10 | +0.54% | 8,764,002 |
| Nov 21, 2016 | $42.62 | $44.00 | $39.48 | $40.88 | -3.13% | 8,175,790 |
| Nov 14, 2016 | $41.71 | $44.98 | $39.89 | $42.20 | – | 12,655,108 |
Seasonality
AEM 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 | 4.3% | -5.2% | 5.1% | 7.7% | 2.6% | -3.6% | 4.3% | 5.8% | -3.8% | 1.9% | 1.2% | 3.7% |
| Months up | 7 of 10 | 3 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 3 of 9 | 7 of 9 |
| 2026 | 12.4% | 32.1% | -19.2% | -7.3% | -2.7% | -15.1% | -6.4% | 39.8% | -9.6% | -9.8% | ||
| 2025 | 18.8% | 4.0% | 12.6% | 8.5% | 0.7% | 0.8% | 4.6% | 15.9% | 17.2% | -4.6% | 8.5% | -2.6% |
| 2024 | -10.4% | -1.4% | 24.1% | 6.2% | 8.3% | -4.1% | 18.0% | 6.1% | -1.1% | 7.1% | -1.7% | -7.4% |
| 2023 | 8.6% | -17.8% | 10.7% | 11.3% | -9.8% | -1.6% | 4.9% | -6.7% | -6.3% | 3.2% | 15.3% | 2.1% |
| 2022 | -10.1% | 5.7% | 22.2% | -4.9% | -8.4% | -13.5% | -6.1% | -3.2% | 2.5% | 4.1% | 15.5% | 3.2% |
| 2021 | -0.9% | -19.5% | 3.5% | 8.0% | 14.9% | -15.3% | 7.0% | -10.5% | -9.9% | 2.3% | -5.5% | 6.7% |
| 2020 | 0.3% | -22.8% | -16.3% | 47.5% | 9.4% | 0.1% | 24.1% | 4.0% | -3.5% | -0.4% | -16.5% | 7.0% |
| 2019 | 7.9% | -2.3% | 2.4% | -4.8% | 5.6% | 17.5% | 1.9% | 20.1% | -14.3% | 14.7% | -2.7% | 3.4% |
| 2018 | 2.4% | -19.2% | 10.4% | 0.0% | 7.1% | 2.0% | -8.6% | -17.3% | -0.9% | 3.4% | -0.4% | 15.0% |
| 2017 | 13.6% | -10.9% | 0.1% | 12.7% | 1.4% | -6.8% | 3.5% | 10.0% | -11.8% | -1.3% | -1.8% | 5.7% |