American Eagle Outfitters Inc (AEO) stock
AEONYSERetail-Family Clothing StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 20/3023% below fair value
$19.61−0.51 (-2.53%)
Close on Oct 30, 2026Market cap $3.29BP/E 10.0Yield 2.55%
Price history
American Eagle Outfitters share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.61
-2.53% on the day
52-week range
$14.10 – $28.46
-31.1% from the high
Change over 52 weeks
+18.6%
From $16.54 on Oct 30, 2025
Average volume
5.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.14 | $20.42 | $17.99 | $19.61 | +9.49% | 24,746,156 |
| Oct 19, 2026 | $17.92 | $18.16 | $17.17 | $17.91 | -0.39% | 20,902,632 |
| Oct 12, 2026 | $18.08 | $18.52 | $17.30 | $17.98 | -1.05% | 21,001,369 |
| Oct 5, 2026 | $17.74 | $18.42 | $17.31 | $18.17 | +2.60% | 22,288,735 |
| Sep 28, 2026 | $16.60 | $18.68 | $16.31 | $17.71 | +6.82% | 34,553,685 |
| Sep 21, 2026 | $15.20 | $16.59 | $15.04 | $16.58 | +10.09% | 25,229,455 |
| Sep 14, 2026 | $14.85 | $15.67 | $14.61 | $15.06 | +0.27% | 30,938,923 |
| Sep 8, 2026 | $17.39 | $17.50 | $14.10 | $15.02 | -13.63% | 68,991,610 |
| Aug 31, 2026 | $16.50 | $17.39 | $16.17 | $17.39 | +3.08% | 24,886,842 |
| Aug 24, 2026 | $16.37 | $17.80 | $16.34 | $16.87 | +4.33% | 25,687,475 |
| Aug 17, 2026 | $16.01 | $17.00 | $15.85 | $16.17 | 0.00% | 18,960,919 |
| Aug 10, 2026 | $18.10 | $18.46 | $15.82 | $16.17 | -10.02% | 26,056,643 |
| Aug 3, 2026 | $17.33 | $18.43 | $17.31 | $17.97 | +4.60% | 19,854,600 |
| Jul 27, 2026 | $17.51 | $18.29 | $16.94 | $17.18 | +1.06% | 19,221,180 |
| Jul 20, 2026 | $17.49 | $17.93 | $16.69 | $17.00 | -0.18% | 18,734,194 |
| Jul 13, 2026 | $16.68 | $17.93 | $15.74 | $17.03 | +1.31% | 26,669,769 |
| Jul 6, 2026 | $16.39 | $16.96 | $15.85 | $16.81 | +2.13% | 19,911,699 |
| Jun 29, 2026 | $17.60 | $17.60 | $16.32 | $16.46 | -7.94% | 18,921,075 |
| Jun 22, 2026 | $17.74 | $18.79 | $17.47 | $17.88 | +0.39% | 24,131,297 |
| Jun 15, 2026 | $18.86 | $19.28 | $17.05 | $17.81 | -5.22% | 22,171,203 |
| Jun 8, 2026 | $16.49 | $19.17 | $16.42 | $18.79 | +14.29% | 27,275,839 |
| Jun 1, 2026 | $15.80 | $16.73 | $15.38 | $16.44 | +4.05% | 29,387,812 |
| May 26, 2026 | $16.84 | $18.46 | $14.54 | $15.80 | -4.42% | 42,860,601 |
| May 18, 2026 | $15.37 | $16.76 | $14.69 | $16.53 | +8.11% | 26,609,131 |
| May 11, 2026 | $16.70 | $16.73 | $14.99 | $15.29 | -8.33% | 23,237,704 |
| May 4, 2026 | $16.68 | $17.66 | $16.32 | $16.68 | -1.53% | 17,930,678 |
| Apr 27, 2026 | $17.90 | $18.13 | $16.79 | $16.94 | -5.42% | 20,777,340 |
| Apr 20, 2026 | $19.48 | $20.50 | $17.80 | $17.91 | -7.78% | 20,609,722 |
| Apr 13, 2026 | $18.09 | $19.90 | $17.47 | $19.42 | +6.00% | 31,797,782 |
| Apr 6, 2026 | $17.03 | $18.80 | $16.90 | $18.32 | +8.79% | 23,465,265 |
| Mar 30, 2026 | $16.50 | $17.69 | $15.76 | $16.84 | +4.40% | 19,167,674 |
| Mar 23, 2026 | $17.70 | $17.75 | $15.85 | $16.13 | -6.33% | 29,931,351 |
| Mar 16, 2026 | $17.65 | $18.05 | $16.87 | $17.22 | -2.05% | 26,048,913 |
| Mar 9, 2026 | $18.06 | $19.81 | $17.48 | $17.58 | -4.77% | 35,623,393 |
| Mar 2, 2026 | $23.85 | $23.90 | $18.43 | $18.46 | -24.87% | 48,018,097 |
| Feb 23, 2026 | $24.73 | $25.23 | $22.86 | $24.57 | -2.73% | 21,238,979 |
| Feb 17, 2026 | $25.76 | $26.05 | $23.96 | $25.26 | -0.86% | 18,759,154 |
| Feb 9, 2026 | $23.71 | $25.70 | $23.26 | $25.48 | +7.24% | 21,902,964 |
| Feb 2, 2026 | $23.49 | $24.96 | $22.73 | $23.76 | +1.93% | 24,841,315 |
| Jan 26, 2026 | $24.01 | $24.36 | $22.89 | $23.31 | -3.44% | 26,833,154 |
| Jan 20, 2026 | $24.97 | $26.69 | $24.08 | $24.14 | -5.11% | 25,824,771 |
| Jan 12, 2026 | $24.28 | $27.08 | $23.88 | $25.44 | -5.15% | 35,017,802 |
| Jan 5, 2026 | $26.35 | $28.46 | $26.24 | $26.82 | +1.75% | 31,754,596 |
| Dec 29, 2025 | $26.16 | $27.12 | $25.80 | $26.36 | 0.00% | 19,288,743 |
| Dec 22, 2025 | $28.00 | $28.15 | $26.08 | $26.36 | -5.32% | 20,164,151 |
| Dec 15, 2025 | $25.42 | $28.15 | $25.37 | $27.84 | +9.35% | 51,431,482 |
| Dec 8, 2025 | $23.09 | $25.57 | $22.12 | $25.46 | +10.26% | 42,224,364 |
| Dec 1, 2025 | $20.33 | $24.66 | $20.20 | $23.09 | +13.19% | 92,117,960 |
| Nov 24, 2025 | $18.80 | $20.65 | $18.56 | $20.40 | +9.97% | 26,467,126 |
| Nov 17, 2025 | $17.42 | $18.76 | $17.16 | $18.55 | +5.64% | 29,529,304 |
| Nov 10, 2025 | $17.48 | $18.30 | $16.96 | $17.56 | +2.69% | 29,094,817 |
| Nov 3, 2025 | $16.61 | $17.34 | $15.87 | $17.10 | +2.33% | 27,698,669 |
| Oct 27, 2025 | $16.94 | $17.33 | $16.21 | $16.71 | +0.84% | 25,663,064 |
| Oct 20, 2025 | $15.05 | $16.82 | $14.91 | $16.57 | +10.84% | 27,326,125 |
| Oct 13, 2025 | $14.66 | $16.03 | $14.66 | $14.95 | +4.47% | 32,489,828 |
| Oct 6, 2025 | $16.80 | $16.80 | $14.06 | $14.31 | -15.53% | 38,952,362 |
| Sep 29, 2025 | $18.04 | $18.13 | $16.60 | $16.94 | -5.63% | 36,497,799 |
| Sep 22, 2025 | $18.90 | $19.00 | $17.40 | $17.95 | -4.88% | 40,249,239 |
| Sep 15, 2025 | $18.23 | $20.43 | $17.97 | $18.87 | +2.89% | 58,471,910 |
| Sep 8, 2025 | $18.71 | $19.69 | $17.52 | $18.34 | -2.50% | 68,438,147 |
| Sep 2, 2025 | $12.87 | $19.02 | $12.60 | $18.81 | +45.36% | 180,369,120 |
| Aug 25, 2025 | $12.30 | $13.64 | $12.11 | $12.94 | +0.70% | 55,898,267 |
| Aug 18, 2025 | $12.96 | $13.28 | $12.05 | $12.85 | -1.08% | 43,784,636 |
| Aug 11, 2025 | $12.50 | $13.55 | $12.18 | $12.99 | +4.42% | 71,885,540 |
| Aug 4, 2025 | $11.41 | $13.39 | $11.17 | $12.44 | +15.83% | 137,112,570 |
| Jul 28, 2025 | $11.86 | $12.20 | $10.29 | $10.74 | -8.52% | 78,178,400 |
| Jul 21, 2025 | $10.08 | $12.14 | $9.86 | $11.74 | +18.11% | 96,421,090 |
| Jul 14, 2025 | $9.95 | $10.52 | $9.65 | $9.94 | +0.40% | 34,848,840 |
| Jul 7, 2025 | $10.19 | $10.38 | $9.58 | $9.90 | -3.70% | 32,553,974 |
| Jun 30, 2025 | $9.87 | $10.58 | $9.56 | $10.28 | +4.05% | 26,296,870 |
| Jun 23, 2025 | $9.63 | $9.99 | $9.46 | $9.88 | +1.33% | 34,766,633 |
| Jun 16, 2025 | $9.52 | $9.92 | $9.42 | $9.75 | +4.73% | 34,603,636 |
| Jun 9, 2025 | $10.24 | $10.69 | $9.27 | $9.31 | -8.37% | 39,655,385 |
| Jun 2, 2025 | $10.81 | $10.94 | $10.01 | $10.16 | -7.30% | 40,202,652 |
| May 26, 2025 | $10.50 | $11.57 | $10.00 | $10.96 | +2.43% | 57,016,042 |
| May 19, 2025 | $11.93 | $12.11 | $10.47 | $10.70 | -13.43% | 39,704,414 |
| May 12, 2025 | $12.10 | $13.18 | $11.60 | $12.36 | +10.95% | 62,240,168 |
| May 5, 2025 | $11.02 | $11.57 | $10.86 | $11.14 | +0.36% | 20,520,600 |
| Apr 28, 2025 | $11.27 | $11.30 | $10.25 | $11.10 | -0.89% | 29,336,664 |
| Apr 21, 2025 | $10.59 | $11.72 | $10.29 | $11.20 | +4.28% | 27,863,256 |
| Apr 14, 2025 | $10.96 | $11.03 | $10.06 | $10.74 | +0.94% | 25,867,392 |
| Apr 7, 2025 | $10.34 | $11.73 | $9.45 | $10.64 | -2.74% | 52,863,698 |
| Mar 31, 2025 | $11.22 | $12.77 | $9.80 | $10.94 | -4.20% | 56,356,692 |
| Mar 24, 2025 | $12.42 | $13.06 | $11.28 | $11.42 | -5.78% | 32,976,035 |
| Mar 17, 2025 | $11.80 | $12.35 | $11.46 | $12.12 | +9.58% | 42,773,719 |
| Mar 10, 2025 | $12.57 | $12.68 | $10.74 | $11.06 | -13.80% | 47,079,302 |
| Mar 3, 2025 | $13.30 | $13.31 | $11.65 | $12.83 | -1.99% | 31,630,286 |
| Feb 24, 2025 | $13.81 | $14.07 | $12.79 | $13.09 | -4.94% | 23,865,974 |
| Feb 18, 2025 | $14.40 | $14.85 | $13.64 | $13.77 | -4.11% | 16,698,619 |
| Feb 10, 2025 | $15.72 | $15.77 | $14.08 | $14.36 | -7.95% | 20,606,416 |
| Feb 3, 2025 | $15.67 | $16.23 | $15.37 | $15.60 | -3.35% | 16,900,380 |
| Jan 27, 2025 | $17.19 | $17.35 | $16.00 | $16.14 | -6.65% | 16,954,100 |
| Jan 21, 2025 | $16.65 | $17.63 | $16.60 | $17.29 | +7.86% | 17,513,192 |
| Jan 13, 2025 | $17.05 | $17.05 | $15.36 | $16.03 | -1.23% | 26,044,587 |
| Jan 6, 2025 | $17.29 | $17.43 | $15.85 | $16.23 | -5.53% | 18,829,654 |
| Dec 30, 2024 | $16.25 | $17.27 | $16.06 | $17.18 | +4.37% | 14,659,365 |
| Dec 23, 2024 | $16.60 | $16.87 | $16.32 | $16.46 | -1.38% | 12,302,597 |
| Dec 16, 2024 | $17.16 | $17.69 | $16.20 | $16.69 | -2.97% | 31,358,301 |
| Dec 9, 2024 | $18.03 | $18.39 | $17.07 | $17.20 | -4.39% | 31,230,684 |
| Dec 2, 2024 | $19.27 | $20.55 | $16.94 | $17.99 | -6.50% | 53,855,416 |
| Nov 25, 2024 | $17.97 | $19.33 | $17.85 | $19.24 | +9.26% | 20,021,361 |
| Nov 18, 2024 | $18.49 | $18.69 | $16.88 | $17.61 | -4.50% | 23,939,224 |
| Nov 11, 2024 | $18.84 | $18.84 | $17.83 | $18.44 | -1.55% | 21,673,859 |
| Nov 4, 2024 | $19.35 | $19.87 | $18.45 | $18.73 | -3.75% | 22,288,945 |
| Oct 28, 2024 | $20.07 | $20.50 | $19.37 | $19.46 | -2.01% | 17,483,419 |
| Oct 21, 2024 | $21.00 | $21.10 | $19.49 | $19.86 | -6.36% | 18,272,409 |
| Oct 14, 2024 | $20.51 | $21.74 | $20.18 | $21.21 | +3.21% | 13,127,938 |
| Oct 7, 2024 | $22.10 | $22.10 | $20.10 | $20.55 | -7.27% | 19,595,500 |
| Sep 30, 2024 | $21.99 | $22.63 | $21.46 | $22.16 | +0.91% | 21,209,826 |
| Sep 23, 2024 | $20.37 | $22.17 | $19.86 | $21.96 | +7.86% | 22,044,348 |
| Sep 16, 2024 | $19.70 | $20.46 | $19.30 | $20.36 | +2.93% | 24,183,053 |
| Sep 9, 2024 | $18.84 | $19.93 | $18.62 | $19.78 | +4.77% | 17,691,091 |
| Sep 3, 2024 | $20.29 | $20.31 | $18.88 | $18.88 | -8.26% | 20,066,048 |
| Aug 26, 2024 | $22.00 | $22.83 | $19.38 | $20.58 | -7.17% | 37,917,250 |
| Aug 19, 2024 | $21.59 | $22.31 | $21.04 | $22.17 | +2.54% | 15,492,734 |
| Aug 12, 2024 | $21.07 | $21.82 | $20.60 | $21.62 | +1.98% | 17,909,559 |
| Aug 5, 2024 | $18.79 | $21.26 | $18.67 | $21.20 | +5.58% | 19,274,609 |
| Jul 29, 2024 | $21.80 | $22.54 | $19.29 | $20.08 | -7.64% | 25,856,527 |
| Jul 22, 2024 | $20.16 | $21.79 | $20.06 | $21.74 | +9.63% | 23,186,444 |
| Jul 15, 2024 | $20.93 | $21.46 | $19.40 | $19.83 | -6.33% | 19,492,563 |
| Jul 8, 2024 | $19.39 | $21.38 | $19.38 | $21.17 | +10.20% | 24,286,844 |
| Jul 1, 2024 | $20.19 | $20.25 | $19.09 | $19.21 | -3.76% | 13,599,811 |
| Jun 24, 2024 | $20.46 | $21.10 | $19.65 | $19.96 | -1.53% | 26,989,535 |
| Jun 17, 2024 | $20.49 | $21.07 | $19.44 | $20.27 | -1.36% | 40,410,933 |
| Jun 10, 2024 | $21.15 | $21.70 | $20.42 | $20.55 | -3.93% | 25,069,998 |
| Jun 3, 2024 | $22.16 | $22.85 | $21.21 | $21.39 | -2.64% | 24,449,823 |
| May 28, 2024 | $23.37 | $24.26 | $21.20 | $21.97 | -5.14% | 33,377,776 |
| May 20, 2024 | $23.50 | $23.98 | $22.48 | $23.16 | -1.57% | 18,098,838 |
| May 13, 2024 | $24.68 | $25.15 | $23.29 | $23.53 | -3.80% | 17,353,041 |
| May 6, 2024 | $24.53 | $25.14 | $23.76 | $24.46 | +0.66% | 14,811,809 |
| Apr 29, 2024 | $24.81 | $25.15 | $23.63 | $24.30 | -0.37% | 16,562,290 |
| Apr 22, 2024 | $22.55 | $24.51 | $22.02 | $24.39 | +8.98% | 16,748,020 |
| Apr 15, 2024 | $23.38 | $23.42 | $21.91 | $22.38 | -2.99% | 20,397,620 |
| Apr 8, 2024 | $24.65 | $25.50 | $23.04 | $23.07 | -5.84% | 25,611,825 |
| Apr 1, 2024 | $25.86 | $26.25 | $24.11 | $24.50 | -5.00% | 22,369,537 |
| Mar 25, 2024 | $25.50 | $25.95 | $24.33 | $25.79 | +1.42% | 17,556,255 |
| Mar 18, 2024 | $23.10 | $25.97 | $22.83 | $25.43 | +9.80% | 24,436,580 |
| Mar 11, 2024 | $22.07 | $23.38 | $21.86 | $23.16 | +3.90% | 26,842,044 |
| Mar 4, 2024 | $24.13 | $26.44 | $21.96 | $22.29 | -7.66% | 43,902,103 |
| Feb 26, 2024 | $23.84 | $24.47 | $23.16 | $24.14 | +3.52% | 22,652,383 |
| Feb 20, 2024 | $22.01 | $23.46 | $21.71 | $23.32 | +4.90% | 12,974,878 |
| Feb 12, 2024 | $22.55 | $23.03 | $21.52 | $22.23 | -1.11% | 17,393,323 |
| Feb 5, 2024 | $20.41 | $22.50 | $20.07 | $22.48 | +8.23% | 17,619,383 |
| Jan 29, 2024 | $20.59 | $20.91 | $19.73 | $20.77 | +0.48% | 15,488,912 |
| Jan 22, 2024 | $20.28 | $20.71 | $20.01 | $20.67 | +2.23% | 18,625,503 |
| Jan 16, 2024 | $20.73 | $20.85 | $19.72 | $20.22 | -3.21% | 17,645,145 |
| Jan 8, 2024 | $21.02 | $21.68 | $20.73 | $20.89 | +5.29% | 24,415,467 |
| Jan 2, 2024 | $21.05 | $21.62 | $19.83 | $19.84 | -6.24% | 23,425,624 |
| Dec 26, 2023 | $21.24 | $21.49 | $21.10 | $21.16 | -0.09% | 12,331,913 |
| Dec 18, 2023 | $20.17 | $21.37 | $19.90 | $21.18 | +5.74% | 16,662,776 |
| Dec 11, 2023 | $20.41 | $21.36 | $19.93 | $20.03 | -0.69% | 29,142,683 |
| Dec 4, 2023 | $19.64 | $20.34 | $19.06 | $20.17 | +3.38% | 22,056,311 |
| Nov 27, 2023 | $16.58 | $19.60 | $16.57 | $19.51 | +17.18% | 33,962,254 |
| Nov 20, 2023 | $19.39 | $19.81 | $15.92 | $16.65 | -15.09% | 49,849,743 |
| Nov 13, 2023 | $18.44 | $20.21 | $17.92 | $19.61 | +5.54% | 26,749,551 |
| Nov 6, 2023 | $18.59 | $18.73 | $18.14 | $18.58 | +0.27% | 16,662,707 |
| Oct 30, 2023 | $17.56 | $18.76 | $17.07 | $18.53 | +6.56% | 17,115,008 |
| Oct 23, 2023 | $17.41 | $18.38 | $16.92 | $17.39 | -0.34% | 19,896,382 |
| Oct 16, 2023 | $17.07 | $18.41 | $17.05 | $17.45 | +3.75% | 24,430,034 |
| Oct 9, 2023 | $15.83 | $17.46 | $15.79 | $16.82 | +3.76% | 22,020,144 |
| Oct 2, 2023 | $16.61 | $16.82 | $15.68 | $16.21 | -2.41% | 21,671,537 |
| Sep 25, 2023 | $14.78 | $16.76 | $14.75 | $16.61 | +10.88% | 30,432,200 |
| Sep 18, 2023 | $15.28 | $15.29 | $14.39 | $14.98 | -2.79% | 23,711,442 |
| Sep 11, 2023 | $16.11 | $16.14 | $14.78 | $15.41 | -3.63% | 34,910,663 |
| Sep 5, 2023 | $17.25 | $17.53 | $15.93 | $15.99 | -7.89% | 30,320,478 |
| Aug 28, 2023 | $15.85 | $17.39 | $15.85 | $17.36 | +9.80% | 22,771,673 |
| Aug 21, 2023 | $15.88 | $16.32 | $15.15 | $15.81 | -0.44% | 21,563,579 |
| Aug 14, 2023 | $15.69 | $16.25 | $15.46 | $15.88 | +1.02% | 17,217,551 |
| Aug 7, 2023 | $15.19 | $15.87 | $14.85 | $15.72 | +3.22% | 15,888,171 |
| Jul 31, 2023 | $14.10 | $15.44 | $13.92 | $15.23 | +9.02% | 27,887,864 |
| Jul 24, 2023 | $12.92 | $14.24 | $12.91 | $13.97 | +8.38% | 19,593,815 |
| Jul 17, 2023 | $12.38 | $13.35 | $12.20 | $12.89 | +3.95% | 18,064,818 |
| Jul 10, 2023 | $11.86 | $12.67 | $11.82 | $12.40 | +4.38% | 25,450,200 |
| Jul 3, 2023 | $11.87 | $12.37 | $11.69 | $11.88 | +0.68% | 12,776,741 |
| Jun 26, 2023 | $11.45 | $12.02 | $11.37 | $11.80 | +2.88% | 20,128,456 |
| Jun 20, 2023 | $11.60 | $11.91 | $11.46 | $11.47 | -2.30% | 16,938,815 |
| Jun 12, 2023 | $11.86 | $12.03 | $11.60 | $11.74 | -1.18% | 19,876,368 |
| Jun 5, 2023 | $10.93 | $11.97 | $10.79 | $11.88 | +7.51% | 22,282,759 |
| May 30, 2023 | $10.82 | $11.09 | $10.05 | $11.05 | +2.79% | 27,256,360 |
| May 22, 2023 | $12.22 | $12.46 | $9.95 | $10.75 | -11.60% | 54,563,172 |
| May 15, 2023 | $13.01 | $13.40 | $12.16 | $12.16 | -6.32% | 24,859,660 |
| May 8, 2023 | $13.38 | $13.64 | $12.84 | $12.98 | -2.19% | 18,105,371 |
| May 1, 2023 | $13.41 | $13.51 | $12.41 | $13.27 | -0.90% | 16,649,941 |
| Apr 24, 2023 | $13.44 | $13.74 | $12.80 | $13.39 | -0.67% | 12,585,484 |
| Apr 17, 2023 | $13.56 | $13.88 | $13.23 | $13.48 | -1.10% | 13,759,613 |
| Apr 10, 2023 | $13.56 | $14.48 | $13.13 | $13.63 | +0.07% | 21,041,710 |
| Apr 3, 2023 | $13.48 | $13.84 | $13.37 | $13.62 | +1.34% | 15,301,776 |
| Mar 27, 2023 | $13.11 | $13.44 | $12.77 | $13.44 | +3.94% | 16,272,008 |
| Mar 20, 2023 | $13.01 | $13.39 | $12.45 | $12.93 | +1.02% | 16,325,309 |
| Mar 13, 2023 | $12.98 | $13.49 | $12.48 | $12.80 | -3.90% | 23,247,550 |
| Mar 6, 2023 | $14.09 | $14.28 | $13.12 | $13.32 | -5.67% | 22,589,023 |
| Feb 27, 2023 | $14.90 | $15.00 | $13.79 | $14.12 | -3.49% | 30,455,571 |
| Feb 21, 2023 | $15.55 | $15.55 | $14.37 | $14.63 | -6.10% | 11,387,878 |
| Feb 13, 2023 | $15.58 | $16.12 | $14.93 | $15.58 | 0.00% | 17,549,620 |
| Feb 6, 2023 | $16.31 | $16.51 | $15.26 | $15.58 | -5.58% | 13,815,283 |
| Jan 30, 2023 | $15.56 | $17.09 | $15.43 | $16.50 | +5.36% | 19,174,165 |
| Jan 23, 2023 | $15.03 | $16.10 | $14.96 | $15.66 | +5.03% | 13,840,995 |
| Jan 17, 2023 | $15.34 | $15.82 | $14.48 | $14.91 | -3.24% | 11,011,655 |
| Jan 9, 2023 | $15.74 | $15.99 | $14.80 | $15.41 | +2.73% | 25,633,292 |
| Jan 3, 2023 | $14.04 | $15.46 | $13.89 | $15.00 | +7.45% | 19,577,748 |
| Dec 27, 2022 | $14.56 | $14.80 | $13.74 | $13.96 | -4.32% | 12,296,664 |
| Dec 19, 2022 | $14.62 | $14.81 | $13.92 | $14.59 | +0.07% | 17,259,961 |
| Dec 12, 2022 | $15.91 | $16.53 | $14.47 | $14.58 | -7.84% | 29,829,915 |
| Dec 5, 2022 | $15.83 | $16.34 | $15.13 | $15.82 | -1.06% | 22,422,496 |
| Nov 28, 2022 | $15.63 | $16.04 | $15.10 | $15.99 | +1.20% | 24,843,779 |
| Nov 21, 2022 | $12.80 | $16.14 | $12.68 | $15.80 | +22.29% | 40,217,213 |
| Nov 14, 2022 | $12.21 | $13.53 | $11.77 | $12.92 | +4.36% | 30,601,892 |
| Nov 7, 2022 | $11.48 | $12.65 | $10.80 | $12.38 | +9.27% | 25,850,824 |
| Oct 31, 2022 | $11.20 | $11.69 | $10.04 | $11.33 | +0.71% | 24,353,829 |
| Oct 24, 2022 | $10.42 | $11.45 | $10.24 | $11.25 | +8.49% | 19,822,052 |
| Oct 17, 2022 | $10.17 | $10.49 | $9.85 | $10.37 | +5.07% | 16,979,688 |
| Oct 10, 2022 | $10.61 | $10.68 | $9.46 | $9.87 | -6.00% | 17,747,784 |
| Oct 3, 2022 | $9.89 | $10.93 | $9.74 | $10.50 | +7.91% | 21,876,023 |
| Sep 26, 2022 | $10.18 | $10.49 | $9.63 | $9.73 | -4.98% | 26,958,985 |
| Sep 19, 2022 | $10.82 | $11.23 | $10.03 | $10.24 | -6.48% | 27,744,062 |
| Sep 12, 2022 | $10.81 | $11.38 | $10.39 | $10.95 | +2.43% | 75,004,082 |
| Sep 6, 2022 | $11.34 | $11.72 | $9.94 | $10.69 | -4.13% | 56,302,262 |
| Aug 29, 2022 | $11.64 | $11.91 | $10.87 | $11.15 | -5.51% | 24,165,379 |
| Aug 22, 2022 | $12.70 | $13.02 | $11.75 | $11.80 | -9.79% | 27,033,045 |
| Aug 15, 2022 | $12.92 | $14.18 | $12.66 | $13.08 | +1.79% | 38,119,010 |
| Aug 8, 2022 | $12.26 | $12.98 | $11.41 | $12.85 | +6.55% | 23,363,526 |
| Aug 1, 2022 | $11.73 | $12.42 | $11.47 | $12.06 | +0.17% | 19,501,834 |
| Jul 25, 2022 | $12.16 | $12.31 | $10.82 | $12.04 | -1.55% | 29,616,649 |
| Jul 18, 2022 | $11.85 | $12.61 | $11.70 | $12.23 | +3.82% | 24,783,497 |
| Jul 11, 2022 | $11.59 | $12.02 | $11.37 | $11.78 | +0.43% | 25,002,252 |
| Jul 5, 2022 | $11.21 | $11.94 | $11.16 | $11.73 | +2.62% | 21,412,040 |
| Jun 27, 2022 | $13.00 | $13.17 | $10.98 | $11.43 | -11.53% | 33,614,938 |
| Jun 21, 2022 | $12.10 | $12.99 | $11.50 | $12.92 | +9.12% | 30,598,247 |
| Jun 13, 2022 | $11.92 | $12.27 | $11.43 | $11.84 | -0.67% | 43,123,097 |
| Jun 6, 2022 | $12.81 | $13.10 | $11.85 | $11.92 | -6.80% | 40,658,203 |
| May 31, 2022 | $12.33 | $12.86 | $11.77 | $12.79 | -2.29% | 41,544,622 |
| May 23, 2022 | $12.92 | $14.33 | $11.61 | $13.09 | -1.73% | 69,468,953 |
| May 16, 2022 | $14.14 | $14.84 | $12.87 | $13.32 | -7.18% | 42,919,180 |
| May 9, 2022 | $14.21 | $14.98 | $13.37 | $14.35 | -0.55% | 35,442,677 |
| May 2, 2022 | $15.20 | $15.87 | $14.26 | $14.43 | -4.50% | 24,715,228 |
| Apr 25, 2022 | $15.33 | $15.92 | $14.74 | $15.11 | -2.20% | 29,413,319 |
| Apr 18, 2022 | $17.40 | $18.19 | $15.25 | $15.45 | -11.71% | 36,953,006 |
| Apr 11, 2022 | $16.27 | $17.95 | $16.16 | $17.50 | +7.96% | 23,878,059 |
| Apr 4, 2022 | $16.09 | $16.68 | $15.12 | $16.21 | +1.00% | 33,899,531 |
| Mar 28, 2022 | $17.39 | $18.49 | $15.90 | $16.05 | -8.02% | 25,665,076 |
| Mar 21, 2022 | $19.39 | $19.39 | $17.32 | $17.45 | -10.19% | 22,004,164 |
| Mar 14, 2022 | $17.75 | $19.47 | $17.35 | $19.43 | +11.28% | 28,636,218 |
| Mar 7, 2022 | $18.14 | $18.70 | $16.50 | $17.46 | -3.43% | 33,241,690 |
| Feb 28, 2022 | $20.92 | $21.57 | $17.95 | $18.08 | -15.36% | 46,674,927 |
| Feb 22, 2022 | $21.07 | $21.75 | $19.22 | $21.36 | +0.33% | 31,039,793 |
| Feb 14, 2022 | $22.85 | $23.27 | $21.22 | $21.29 | -6.05% | 20,290,329 |
| Feb 7, 2022 | $22.46 | $24.50 | $22.25 | $22.66 | +0.89% | 17,099,647 |
| Jan 31, 2022 | $22.25 | $23.61 | $21.59 | $22.46 | +0.27% | 20,585,179 |
| Jan 24, 2022 | $20.72 | $24.39 | $20.60 | $22.40 | +5.51% | 31,238,308 |
| Jan 18, 2022 | $23.43 | $23.91 | $20.52 | $21.23 | -10.61% | 20,401,550 |
| Jan 10, 2022 | $23.51 | $24.99 | $21.99 | $23.75 | -0.84% | 32,466,432 |
| Jan 3, 2022 | $25.43 | $26.08 | $23.58 | $23.95 | -5.41% | 20,083,613 |
| Dec 27, 2021 | $23.25 | $26.33 | $23.17 | $25.32 | +8.90% | 21,794,451 |
| Dec 20, 2021 | $22.20 | $23.42 | $21.83 | $23.25 | +0.87% | 13,058,495 |
| Dec 13, 2021 | $25.99 | $26.00 | $21.89 | $23.05 | -11.65% | 28,930,892 |
| Dec 6, 2021 | $26.85 | $28.41 | $25.64 | $26.09 | -0.87% | 16,644,499 |
| Nov 29, 2021 | $27.50 | $27.84 | $25.63 | $26.32 | -1.83% | 48,844,891 |
| Nov 22, 2021 | $27.25 | $29.19 | $26.10 | $26.81 | -0.45% | 31,234,341 |
| Nov 15, 2021 | $27.17 | $28.72 | $26.66 | $26.93 | +0.15% | 22,265,680 |
| Nov 8, 2021 | $26.55 | $27.07 | $25.92 | $26.89 | +1.17% | 12,955,540 |
| Nov 1, 2021 | $23.90 | $28.25 | $23.90 | $26.58 | +11.96% | 23,768,367 |
| Oct 25, 2021 | $24.58 | $25.10 | $23.48 | $23.74 | -2.67% | 18,127,287 |
| Oct 18, 2021 | $24.52 | $25.76 | $23.95 | $24.39 | -0.37% | 18,398,927 |
| Oct 11, 2021 | $24.90 | $25.18 | $23.92 | $24.48 | -1.65% | 16,854,680 |
| Oct 4, 2021 | $26.03 | $26.67 | $23.62 | $24.89 | -4.78% | 39,204,667 |
| Sep 27, 2021 | $28.10 | $28.75 | $25.33 | $26.14 | -6.64% | 22,987,152 |
| Sep 20, 2021 | $25.90 | $28.33 | $25.56 | $28.00 | +4.87% | 20,072,174 |
| Sep 13, 2021 | $26.93 | $27.45 | $25.89 | $26.70 | -1.22% | 20,247,747 |
| Sep 7, 2021 | $26.89 | $27.36 | $25.73 | $27.03 | +0.48% | 22,550,312 |
| Aug 30, 2021 | $32.54 | $32.58 | $26.39 | $26.90 | -17.36% | 45,934,900 |
| Aug 23, 2021 | $32.75 | $34.22 | $29.52 | $32.55 | +0.56% | 26,949,406 |
| Aug 16, 2021 | $32.88 | $32.90 | $30.47 | $32.37 | -2.65% | 18,210,948 |
| Aug 9, 2021 | $34.31 | $35.62 | $32.91 | $33.25 | -3.65% | 17,787,747 |
| Aug 2, 2021 | $34.46 | $35.16 | $32.60 | $34.51 | +0.12% | 20,668,009 |
| Jul 26, 2021 | $34.50 | $35.62 | $33.79 | $34.47 | -0.29% | 14,975,465 |
| Jul 19, 2021 | $32.73 | $36.10 | $32.33 | $34.57 | +3.01% | 15,403,291 |
| Jul 12, 2021 | $36.11 | $37.54 | $33.45 | $33.56 | -7.98% | 21,884,440 |
| Jul 6, 2021 | $37.19 | $37.40 | $33.32 | $36.47 | -2.59% | 21,462,283 |
| Jun 28, 2021 | $37.88 | $38.05 | $36.03 | $37.44 | -0.40% | 14,566,246 |
| Jun 21, 2021 | $33.64 | $38.99 | $33.37 | $37.59 | +13.53% | 33,927,835 |
| Jun 14, 2021 | $34.30 | $35.22 | $32.94 | $33.11 | -3.53% | 16,623,046 |
| Jun 7, 2021 | $33.49 | $34.51 | $32.78 | $34.32 | +2.20% | 15,114,499 |
| Jun 1, 2021 | $35.85 | $35.90 | $32.06 | $33.58 | -5.22% | 19,853,968 |
| May 24, 2021 | $32.81 | $36.34 | $32.20 | $35.43 | +8.18% | 25,382,005 |
| May 17, 2021 | $36.45 | $37.92 | $32.53 | $32.75 | -10.42% | 22,751,860 |
| May 10, 2021 | $37.27 | $38.03 | $33.61 | $36.56 | -0.65% | 15,508,910 |
| May 3, 2021 | $35.03 | $36.83 | $34.76 | $36.80 | +6.45% | 9,966,341 |
| Apr 26, 2021 | $37.87 | $38.28 | $34.39 | $34.57 | -8.71% | 22,848,144 |
| Apr 19, 2021 | $34.35 | $38.28 | $33.88 | $37.87 | +9.83% | 24,126,889 |
| Apr 12, 2021 | $32.44 | $34.84 | $31.94 | $34.48 | +5.83% | 23,106,407 |
| Apr 5, 2021 | $29.47 | $32.62 | $28.85 | $32.58 | +12.07% | 16,116,062 |
| Mar 29, 2021 | $29.10 | $29.70 | $27.66 | $29.07 | -0.41% | 13,893,705 |
| Mar 22, 2021 | $29.99 | $30.01 | $25.90 | $29.19 | -1.82% | 21,864,045 |
| Mar 15, 2021 | $29.73 | $30.99 | $29.35 | $29.73 | -0.27% | 16,680,387 |
| Mar 8, 2021 | $29.00 | $30.67 | $28.22 | $29.81 | +4.45% | 24,785,445 |
| Mar 1, 2021 | $26.34 | $28.98 | $24.89 | $28.54 | +11.05% | 34,321,310 |
| Feb 22, 2021 | $25.17 | $27.10 | $24.07 | $25.70 | +2.96% | 16,808,870 |
| Feb 16, 2021 | $25.31 | $25.61 | $24.17 | $24.96 | +1.38% | 9,826,791 |
| Feb 8, 2021 | $25.38 | $25.75 | $24.14 | $24.62 | -2.65% | 16,350,617 |
| Feb 1, 2021 | $22.74 | $25.36 | $22.20 | $25.29 | +11.46% | 20,072,023 |
| Jan 25, 2021 | $25.00 | $25.46 | $21.92 | $22.69 | -6.55% | 54,200,121 |
| Jan 19, 2021 | $23.20 | $24.80 | $22.33 | $24.28 | +6.54% | 33,369,302 |
| Jan 11, 2021 | $21.86 | $23.68 | $21.75 | $22.79 | +2.43% | 19,843,376 |
| Jan 4, 2021 | $20.30 | $23.01 | $19.70 | $22.25 | +10.86% | 23,828,481 |
| Dec 28, 2020 | $19.96 | $20.69 | $19.74 | $20.07 | +1.21% | 13,944,338 |
| Dec 21, 2020 | $18.59 | $20.34 | $18.52 | $19.83 | +3.44% | 14,642,619 |
| Dec 14, 2020 | $19.70 | $19.76 | $18.84 | $19.17 | -1.74% | 14,978,443 |
| Dec 7, 2020 | $19.08 | $20.03 | $18.92 | $19.51 | +1.88% | 22,105,962 |
| Nov 30, 2020 | $18.35 | $19.18 | $17.54 | $19.15 | +3.51% | 25,431,754 |
| Nov 23, 2020 | $17.35 | $18.95 | $17.24 | $18.50 | +9.21% | 37,984,803 |
| Nov 16, 2020 | $15.65 | $17.38 | $15.13 | $16.94 | +12.11% | 30,221,863 |
| Nov 9, 2020 | $15.57 | $16.70 | $14.79 | $15.11 | +4.06% | 30,580,418 |
| Nov 2, 2020 | $13.83 | $14.97 | $13.67 | $14.52 | +5.91% | 21,242,139 |
| Oct 26, 2020 | $14.40 | $14.50 | $13.36 | $13.71 | -6.61% | 21,498,589 |
| Oct 19, 2020 | $15.15 | $15.28 | $13.58 | $14.68 | -2.13% | 39,315,455 |
| Oct 12, 2020 | $15.36 | $15.64 | $14.66 | $15.00 | -2.02% | 17,591,153 |
| Oct 5, 2020 | $15.81 | $16.25 | $14.84 | $15.31 | -0.46% | 23,937,344 |
| Sep 28, 2020 | $14.57 | $15.67 | $13.90 | $15.38 | +7.25% | 33,355,291 |
| Sep 21, 2020 | $14.21 | $14.53 | $13.72 | $14.34 | -2.05% | 24,970,359 |
| Sep 14, 2020 | $13.92 | $15.48 | $13.90 | $14.64 | +6.16% | 43,844,362 |
| Sep 8, 2020 | $12.82 | $13.98 | $12.62 | $13.79 | +7.23% | 49,866,682 |
| Aug 31, 2020 | $12.42 | $13.15 | $12.22 | $12.86 | +4.21% | 36,026,243 |
| Aug 24, 2020 | $10.74 | $12.36 | $10.71 | $12.34 | +14.90% | 35,304,921 |
| Aug 17, 2020 | $11.74 | $12.14 | $10.73 | $10.74 | -8.05% | 28,890,321 |
| Aug 10, 2020 | $11.04 | $12.55 | $10.89 | $11.68 | +7.25% | 40,597,166 |
| Aug 3, 2020 | $10.01 | $11.15 | $9.85 | $10.89 | +8.90% | 28,195,733 |
| Jul 27, 2020 | $9.62 | $10.84 | $9.25 | $10.00 | +3.52% | 36,777,680 |
| Jul 20, 2020 | $10.75 | $10.84 | $9.65 | $9.66 | -11.21% | 38,926,501 |
| Jul 13, 2020 | $10.77 | $11.49 | $10.17 | $10.88 | +2.06% | 28,571,402 |
| Jul 6, 2020 | $11.27 | $11.56 | $10.20 | $10.66 | -3.27% | 26,896,035 |
| Jun 29, 2020 | $10.74 | $11.54 | $10.42 | $11.02 | +4.55% | 22,859,616 |
| Jun 22, 2020 | $11.63 | $12.33 | $10.44 | $10.54 | -8.67% | 43,270,607 |
| Jun 15, 2020 | $11.60 | $13.05 | $11.34 | $11.54 | -3.59% | 40,303,430 |
| Jun 8, 2020 | $13.43 | $13.49 | $10.80 | $11.97 | -7.78% | 43,589,396 |
| Jun 1, 2020 | $9.32 | $13.68 | $9.27 | $12.98 | +41.70% | 74,873,460 |
| May 26, 2020 | $9.63 | $10.46 | $9.03 | $9.16 | +2.12% | 36,166,754 |
| May 18, 2020 | $8.52 | $9.12 | $8.33 | $8.97 | +11.57% | 34,973,582 |
| May 11, 2020 | $7.91 | $8.22 | $7.20 | $8.04 | -0.62% | 28,803,549 |
| May 4, 2020 | $7.41 | $8.13 | $7.22 | $8.09 | +4.39% | 25,294,358 |
| Apr 27, 2020 | $6.99 | $8.57 | $6.93 | $7.75 | +13.47% | 48,176,356 |
| Apr 20, 2020 | $8.73 | $8.94 | $6.54 | $6.83 | -26.08% | 99,206,116 |
| Apr 13, 2020 | $9.65 | $9.85 | $8.21 | $9.24 | -4.05% | 20,034,313 |
| Apr 6, 2020 | $7.12 | $10.24 | $7.03 | $9.63 | +42.67% | 28,356,080 |
| Mar 30, 2020 | $8.06 | $8.43 | $6.62 | $6.75 | -17.08% | 23,543,204 |
| Mar 23, 2020 | $8.65 | $9.31 | $7.72 | $8.14 | -6.86% | 27,303,358 |
| Mar 16, 2020 | $8.80 | $9.45 | $7.10 | $8.74 | -13.47% | 30,625,485 |
| Mar 9, 2020 | $11.06 | $11.90 | $8.50 | $10.10 | -15.41% | 34,923,849 |
| Mar 2, 2020 | $12.90 | $13.49 | $11.22 | $11.94 | -7.30% | 33,461,689 |
| Feb 24, 2020 | $14.27 | $14.60 | $12.27 | $12.88 | -12.97% | 32,922,562 |
| Feb 18, 2020 | $14.48 | $15.06 | $13.96 | $14.80 | -0.13% | 22,267,175 |
| Feb 10, 2020 | $14.24 | $15.07 | $14.11 | $14.82 | +4.00% | 11,342,218 |
| Feb 3, 2020 | $14.21 | $15.05 | $14.07 | $14.25 | -1.04% | 15,593,859 |
| Jan 27, 2020 | $14.24 | $14.94 | $14.19 | $14.40 | -0.83% | 17,366,601 |
| Jan 21, 2020 | $14.68 | $14.83 | $14.25 | $14.52 | -1.22% | 12,859,896 |
| Jan 13, 2020 | $14.21 | $14.85 | $14.15 | $14.70 | +3.89% | 21,230,558 |
| Jan 6, 2020 | $14.24 | $14.63 | $13.92 | $14.15 | -1.67% | 24,344,101 |
| Dec 30, 2019 | $14.54 | $14.76 | $14.08 | $14.39 | -0.62% | 14,776,301 |
| Dec 23, 2019 | $14.61 | $14.76 | $14.16 | $14.48 | -0.89% | 12,162,160 |
| Dec 16, 2019 | $14.68 | $14.97 | $14.29 | $14.61 | +1.04% | 20,807,800 |
| Dec 9, 2019 | $15.15 | $15.53 | $13.78 | $14.46 | -4.87% | 49,420,643 |
| Dec 2, 2019 | $14.99 | $15.45 | $14.63 | $15.20 | +1.54% | 22,762,601 |
| Nov 25, 2019 | $14.38 | $15.16 | $14.02 | $14.97 | +2.25% | 15,320,287 |
| Nov 18, 2019 | $16.49 | $16.57 | $14.09 | $14.64 | -11.59% | 27,613,818 |
| Nov 11, 2019 | $16.22 | $16.71 | $15.82 | $16.56 | +1.66% | 13,854,790 |
| Nov 4, 2019 | $15.90 | $16.82 | $15.77 | $16.29 | +3.76% | 15,222,049 |
| Oct 28, 2019 | $16.19 | $16.37 | $15.14 | $15.70 | -5.76% | 21,914,948 |
| Oct 21, 2019 | $15.27 | $16.83 | $15.27 | $16.66 | +10.19% | 22,211,452 |
| Oct 14, 2019 | $14.94 | $15.50 | $14.50 | $15.12 | +0.53% | 15,406,593 |
| Oct 7, 2019 | $14.82 | $15.34 | $14.06 | $15.04 | +1.08% | 23,816,248 |
| Sep 30, 2019 | $16.02 | $16.47 | $14.86 | $14.88 | -6.88% | 18,605,289 |
| Sep 23, 2019 | $16.20 | $16.63 | $15.92 | $15.98 | -1.60% | 13,917,298 |
| Sep 16, 2019 | $17.70 | $17.74 | $16.20 | $16.24 | -9.32% | 19,382,917 |
| Sep 9, 2019 | $16.04 | $18.01 | $16.01 | $17.91 | +11.94% | 24,488,786 |
| Sep 3, 2019 | $16.60 | $17.15 | $13.66 | $16.00 | -4.88% | 55,201,621 |
| Aug 26, 2019 | $16.30 | $17.27 | $15.90 | $16.82 | +4.54% | 17,552,252 |
| Aug 19, 2019 | $15.85 | $16.93 | $15.50 | $16.09 | +4.48% | 19,978,185 |
| Aug 12, 2019 | $15.95 | $16.86 | $14.53 | $15.40 | -4.17% | 23,891,271 |
| Aug 5, 2019 | $15.99 | $16.94 | $15.49 | $16.07 | -1.77% | 17,957,930 |
| Jul 29, 2019 | $17.56 | $18.07 | $16.00 | $16.36 | -6.67% | 19,564,449 |
| Jul 22, 2019 | $18.27 | $18.29 | $17.14 | $17.53 | -3.79% | 20,423,888 |
| Jul 15, 2019 | $16.93 | $18.42 | $16.90 | $18.22 | +8.52% | 26,537,900 |
| Jul 8, 2019 | $17.13 | $17.55 | $16.41 | $16.79 | -2.04% | 19,639,290 |
| Jul 1, 2019 | $17.24 | $17.72 | $16.45 | $17.14 | +1.42% | 12,272,865 |
| Jun 24, 2019 | $18.07 | $18.21 | $16.58 | $16.90 | -6.63% | 21,562,855 |
| Jun 17, 2019 | $17.63 | $18.41 | $17.40 | $18.10 | +3.02% | 24,261,943 |
| Jun 10, 2019 | $17.67 | $17.85 | $16.31 | $17.57 | +0.40% | 30,367,476 |
| Jun 3, 2019 | $17.38 | $19.90 | $17.17 | $17.50 | +0.57% | 36,907,706 |
| May 28, 2019 | $18.70 | $19.35 | $17.09 | $17.40 | -6.95% | 22,942,110 |
| May 20, 2019 | $19.87 | $20.11 | $18.27 | $18.70 | -6.50% | 18,943,964 |
| May 13, 2019 | $21.36 | $21.36 | $19.77 | $20.00 | -8.21% | 18,802,432 |
| May 6, 2019 | $23.76 | $23.95 | $21.14 | $21.79 | -9.66% | 20,536,244 |
| Apr 29, 2019 | $23.38 | $24.30 | $23.38 | $24.12 | +3.70% | 14,378,560 |
| Apr 22, 2019 | $22.42 | $23.61 | $22.04 | $23.26 | +3.56% | 17,258,772 |
| Apr 15, 2019 | $21.27 | $23.10 | $21.23 | $22.46 | +5.64% | 16,128,762 |
| Apr 8, 2019 | $22.71 | $22.78 | $21.13 | $21.26 | -6.84% | 17,972,782 |
| Apr 1, 2019 | $22.38 | $23.29 | $21.40 | $22.82 | +2.93% | 18,190,539 |
| Mar 25, 2019 | $19.88 | $22.48 | $19.81 | $22.17 | +10.85% | 23,008,028 |
| Mar 18, 2019 | $20.83 | $20.95 | $19.83 | $20.00 | -3.75% | 19,057,144 |
| Mar 11, 2019 | $20.11 | $21.61 | $20.07 | $20.78 | +2.97% | 26,889,428 |
| Mar 4, 2019 | $20.67 | $21.58 | $19.71 | $20.18 | -2.32% | 31,288,336 |
| Feb 25, 2019 | $20.08 | $21.42 | $19.65 | $20.66 | +3.51% | 18,524,227 |
| Feb 19, 2019 | $20.02 | $20.22 | $19.59 | $19.96 | -0.55% | 10,940,275 |
| Feb 11, 2019 | $21.32 | $21.60 | $20.03 | $20.07 | -5.69% | 16,251,521 |
| Feb 4, 2019 | $20.95 | $21.82 | $20.75 | $21.28 | +1.67% | 11,095,773 |
| Jan 28, 2019 | $20.92 | $21.35 | $20.57 | $20.93 | -0.81% | 13,500,751 |
| Jan 22, 2019 | $20.48 | $21.15 | $19.89 | $21.10 | +2.13% | 12,021,075 |
| Jan 14, 2019 | $19.56 | $20.88 | $19.31 | $20.66 | +4.87% | 20,574,511 |
| Jan 7, 2019 | $19.35 | $20.22 | $18.51 | $19.70 | +2.76% | 24,999,429 |
| Dec 31, 2018 | $19.09 | $19.73 | $18.70 | $19.17 | +1.00% | 15,652,515 |
| Dec 24, 2018 | $17.00 | $19.50 | $17.00 | $18.98 | +10.86% | 17,966,299 |
| Dec 17, 2018 | $18.04 | $18.71 | $17.00 | $17.12 | -5.83% | 29,769,643 |
| Dec 10, 2018 | $19.05 | $20.16 | $18.00 | $18.18 | -4.11% | 45,294,721 |
| Dec 3, 2018 | $21.19 | $21.51 | $18.64 | $18.96 | -9.41% | 20,129,153 |
| Nov 26, 2018 | $20.13 | $22.04 | $20.06 | $20.93 | +7.11% | 25,207,141 |
| Nov 19, 2018 | $20.25 | $20.50 | $18.51 | $19.54 | -3.51% | 14,523,050 |
| Nov 12, 2018 | $21.75 | $21.98 | $20.02 | $20.25 | -6.98% | 22,843,944 |
| Nov 5, 2018 | $22.23 | $23.10 | $21.54 | $21.77 | -2.16% | 14,098,056 |
| Oct 29, 2018 | $23.23 | $24.15 | $21.60 | $22.25 | -3.55% | 20,360,702 |
| Oct 22, 2018 | $21.19 | $23.11 | $21.10 | $23.07 | +9.86% | 24,246,460 |
| Oct 15, 2018 | $21.86 | $22.12 | $20.73 | $21.00 | -1.27% | 22,691,660 |
| Oct 8, 2018 | $22.30 | $22.30 | $20.74 | $21.27 | -4.79% | 24,550,665 |
| Oct 1, 2018 | $24.93 | $25.15 | $21.94 | $22.34 | -10.03% | 23,994,910 |
| Sep 24, 2018 | $23.76 | $25.40 | $23.41 | $24.83 | +4.28% | 18,931,006 |
| Sep 17, 2018 | $24.60 | $24.74 | $23.27 | $23.81 | -3.49% | 19,666,301 |
| Sep 10, 2018 | $24.69 | $25.39 | $24.42 | $24.67 | +0.53% | 14,012,927 |
| Sep 4, 2018 | $26.04 | $26.57 | $24.44 | $24.54 | -5.47% | 17,051,646 |
| Aug 27, 2018 | $27.99 | $28.08 | $23.66 | $25.96 | -8.62% | 39,593,620 |
| Aug 20, 2018 | $27.95 | $29.88 | $27.90 | $28.41 | +1.83% | 17,376,340 |
| Aug 13, 2018 | $27.54 | $28.17 | $26.67 | $27.90 | +1.75% | 20,376,794 |
| Aug 6, 2018 | $25.56 | $27.61 | $25.43 | $27.42 | +7.32% | 13,508,595 |
| Jul 30, 2018 | $24.88 | $25.82 | $24.33 | $25.55 | +2.73% | 14,000,351 |
| Jul 23, 2018 | $23.98 | $26.24 | $23.90 | $24.87 | +4.32% | 22,600,264 |
| Jul 16, 2018 | $23.02 | $24.74 | $22.92 | $23.84 | +3.61% | 20,891,921 |
| Jul 9, 2018 | $24.41 | $24.58 | $22.40 | $23.01 | -5.15% | 28,148,836 |
| Jul 2, 2018 | $23.14 | $24.40 | $22.85 | $24.26 | +4.34% | 11,431,180 |
| Jun 25, 2018 | $24.08 | $24.27 | $23.08 | $23.25 | -4.63% | 19,027,042 |
| Jun 18, 2018 | $23.75 | $25.78 | $23.25 | $24.38 | +2.27% | 23,223,421 |
| Jun 11, 2018 | $24.18 | $24.83 | $23.64 | $23.84 | -0.75% | 19,542,639 |
| Jun 4, 2018 | $22.78 | $24.50 | $22.66 | $24.02 | +6.47% | 23,637,021 |
| May 29, 2018 | $22.81 | $23.50 | $22.13 | $22.56 | -1.78% | 25,830,679 |
| May 21, 2018 | $22.57 | $23.22 | $21.86 | $22.97 | -0.56% | 21,288,579 |
| May 14, 2018 | $20.78 | $23.23 | $20.65 | $23.10 | +11.92% | 23,904,753 |
| May 7, 2018 | $20.15 | $20.95 | $19.45 | $20.64 | +2.64% | 24,962,065 |
| Apr 30, 2018 | $21.28 | $21.42 | $20.04 | $20.11 | -5.10% | 19,322,130 |
| Apr 23, 2018 | $20.71 | $21.67 | $20.56 | $21.19 | +2.47% | 19,102,711 |
| Apr 16, 2018 | $21.84 | $22.03 | $20.51 | $20.68 | -5.01% | 16,719,599 |
| Apr 9, 2018 | $21.18 | $22.03 | $20.96 | $21.77 | +3.47% | 16,703,625 |
| Apr 2, 2018 | $19.87 | $21.35 | $19.42 | $21.04 | +5.57% | 24,412,040 |
| Mar 26, 2018 | $19.83 | $20.14 | $19.26 | $19.93 | +1.37% | 15,771,376 |
| Mar 19, 2018 | $19.51 | $20.27 | $19.41 | $19.66 | +0.72% | 15,476,684 |
| Mar 12, 2018 | $19.50 | $19.87 | $19.34 | $19.52 | -0.10% | 20,172,214 |
| Mar 5, 2018 | $20.18 | $20.83 | $18.31 | $19.54 | -3.60% | 43,580,446 |
| Feb 26, 2018 | $19.26 | $20.46 | $18.79 | $20.27 | +5.74% | 27,526,696 |
| Feb 20, 2018 | $18.30 | $19.23 | $18.22 | $19.17 | +3.96% | 14,301,392 |
| Feb 12, 2018 | $17.75 | $18.78 | $16.96 | $18.44 | +4.30% | 15,988,945 |
| Feb 5, 2018 | $17.42 | $18.00 | $16.14 | $17.68 | +0.68% | 18,579,352 |
| Jan 29, 2018 | $18.45 | $18.70 | $17.48 | $17.56 | -5.29% | 12,641,568 |
| Jan 22, 2018 | $18.50 | $18.83 | $17.96 | $18.54 | +0.65% | 13,748,921 |
| Jan 16, 2018 | $18.42 | $18.47 | $17.38 | $18.42 | +0.44% | 12,679,038 |
| Jan 8, 2018 | $18.13 | $18.48 | $16.90 | $18.34 | +1.55% | 31,810,442 |
| Jan 2, 2018 | $18.93 | $19.26 | $17.75 | $18.06 | -3.94% | 21,103,676 |
| Dec 26, 2017 | $18.87 | $19.48 | $18.78 | $18.80 | -0.27% | 10,481,689 |
| Dec 18, 2017 | $17.63 | $19.04 | $17.63 | $18.85 | +8.15% | 20,959,417 |
| Dec 11, 2017 | $17.28 | $17.92 | $16.91 | $17.43 | +1.16% | 34,601,430 |
| Dec 4, 2017 | $16.01 | $17.29 | $15.92 | $17.23 | +10.03% | 39,872,201 |
| Nov 27, 2017 | $14.90 | $16.88 | $14.82 | $15.66 | +5.60% | 30,719,949 |
| Nov 20, 2017 | $14.85 | $15.27 | $14.63 | $14.83 | -0.67% | 14,202,564 |
| Nov 13, 2017 | $13.92 | $15.09 | $13.35 | $14.93 | +6.80% | 18,503,347 |
| Nov 6, 2017 | $13.00 | $14.15 | $12.51 | $13.98 | +7.62% | 15,163,901 |
| Oct 30, 2017 | $13.76 | $13.76 | $12.75 | $12.99 | -5.60% | 16,072,466 |
| Oct 23, 2017 | $13.49 | $14.11 | $13.41 | $13.76 | +1.93% | 16,422,831 |
| Oct 16, 2017 | $12.87 | $13.59 | $12.69 | $13.50 | +3.93% | 13,290,827 |
| Oct 9, 2017 | $13.65 | $13.72 | $12.72 | $12.99 | -4.84% | 22,820,626 |
| Oct 2, 2017 | $14.31 | $14.34 | $13.44 | $13.65 | -4.55% | 17,574,716 |
| Sep 25, 2017 | $13.86 | $14.49 | $13.80 | $14.30 | +3.25% | 17,096,473 |
| Sep 18, 2017 | $13.37 | $13.94 | $13.36 | $13.85 | +3.90% | 16,747,513 |
| Sep 11, 2017 | $12.24 | $13.51 | $12.20 | $13.33 | +8.99% | 23,078,475 |
| Sep 5, 2017 | $12.39 | $12.83 | $12.13 | $12.23 | -0.49% | 19,231,419 |
| Aug 28, 2017 | $12.70 | $12.70 | $11.94 | $12.29 | -3.46% | 23,212,207 |
| Aug 21, 2017 | $11.07 | $12.79 | $10.23 | $12.73 | +14.58% | 60,601,022 |
| Aug 14, 2017 | $11.35 | $11.70 | $10.59 | $11.11 | -0.98% | 21,705,141 |
| Aug 7, 2017 | $11.80 | $12.47 | $10.96 | $11.22 | -4.83% | 18,830,431 |
| Jul 31, 2017 | $11.90 | $11.93 | $11.50 | $11.79 | -0.51% | 11,999,155 |
| Jul 24, 2017 | $11.76 | $12.10 | $11.46 | $11.85 | +0.08% | 17,269,869 |
| Jul 17, 2017 | $11.74 | $12.20 | $11.71 | $11.84 | +0.85% | 11,454,192 |
| Jul 10, 2017 | $11.44 | $11.95 | $11.07 | $11.74 | +0.43% | 14,718,471 |
| Jul 3, 2017 | $12.05 | $12.40 | $11.44 | $11.69 | -2.99% | 11,420,289 |
| Jun 26, 2017 | $11.62 | $12.18 | $11.51 | $12.05 | +4.51% | 12,688,170 |
| Jun 19, 2017 | $11.64 | $11.66 | $11.00 | $11.53 | -0.43% | 17,673,246 |
| Jun 12, 2017 | $11.57 | $11.97 | $11.20 | $11.58 | 0.00% | 16,256,484 |
| Jun 5, 2017 | $11.23 | $11.63 | $10.97 | $11.58 | +3.12% | 15,581,587 |
| May 30, 2017 | $11.48 | $11.77 | $11.09 | $11.23 | -2.35% | 21,179,307 |
| May 22, 2017 | $10.84 | $11.63 | $10.73 | $11.50 | +5.99% | 48,270,059 |
| May 15, 2017 | $13.55 | $13.61 | $10.56 | $10.85 | -19.81% | 65,027,930 |
| May 8, 2017 | $14.20 | $14.57 | $13.36 | $13.53 | -4.72% | 25,529,116 |
| May 1, 2017 | $14.14 | $14.21 | $13.74 | $14.20 | +0.78% | 18,208,568 |
| Apr 24, 2017 | $14.24 | $14.35 | $13.82 | $14.09 | +0.28% | 21,689,619 |
| Apr 17, 2017 | $13.34 | $14.07 | $13.09 | $14.05 | +5.64% | 23,322,499 |
| Apr 10, 2017 | $13.61 | $13.92 | $13.30 | $13.30 | -2.06% | 14,462,714 |
| Apr 3, 2017 | $14.05 | $14.10 | $13.04 | $13.58 | -3.21% | 27,019,362 |
| Mar 27, 2017 | $13.70 | $14.48 | $13.67 | $14.03 | +1.30% | 16,775,984 |
| Mar 20, 2017 | $14.32 | $14.34 | $13.45 | $13.85 | -3.08% | 17,654,132 |
| Mar 13, 2017 | $14.53 | $14.64 | $14.08 | $14.29 | -1.85% | 20,714,990 |
| Mar 6, 2017 | $14.93 | $15.00 | $14.31 | $14.56 | -2.61% | 21,181,963 |
| Feb 27, 2017 | $15.26 | $15.86 | $13.85 | $14.95 | -1.97% | 53,182,305 |
| Feb 21, 2017 | $15.40 | $15.80 | $14.71 | $15.25 | -0.26% | 14,575,972 |
| Feb 13, 2017 | $15.81 | $15.83 | $14.95 | $15.29 | -2.61% | 15,455,090 |
| Feb 6, 2017 | $14.92 | $15.75 | $14.58 | $15.70 | +4.74% | 16,045,394 |
| Jan 30, 2017 | $14.64 | $15.41 | $14.37 | $14.99 | +2.18% | 17,562,032 |
| Jan 23, 2017 | $14.85 | $15.45 | $14.64 | $14.67 | -1.94% | 21,194,985 |
| Jan 17, 2017 | $15.37 | $15.80 | $14.79 | $14.96 | -1.64% | 13,214,587 |
| Jan 9, 2017 | $14.42 | $15.45 | $14.41 | $15.21 | +5.26% | 24,533,303 |
| Jan 3, 2017 | $15.38 | $15.80 | $14.44 | $14.45 | -4.75% | 27,548,984 |
| Dec 27, 2016 | $15.09 | $15.44 | $15.00 | $15.17 | +0.93% | 14,090,084 |
| Dec 19, 2016 | $16.36 | $16.59 | $14.96 | $15.03 | -8.07% | 22,985,893 |
| Dec 12, 2016 | $17.84 | $17.93 | $16.33 | $16.35 | -9.02% | 24,172,460 |
| Dec 5, 2016 | $16.25 | $18.49 | $16.19 | $17.97 | +11.13% | 34,616,366 |
| Nov 28, 2016 | $18.39 | $18.93 | $16.05 | $16.17 | -11.83% | 63,596,054 |
| Nov 21, 2016 | $18.05 | $19.00 | $17.91 | $18.34 | +1.44% | 19,261,938 |
| Nov 14, 2016 | $18.29 | $18.80 | $17.54 | $18.08 | – | 25,453,651 |
Seasonality
AEO 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 | 0.3% | -0.1% | -8.4% | 1.4% | -7.9% | 2.7% | 5.3% | 3.8% | 4.6% | -1.3% | 13.4% | 3.9% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -11.2% | 5.4% | -32.0% | 5.0% | -9.3% | 8.9% | 0.6% | -3.2% | 6.9% | 11.1% | ||
| 2025 | -2.4% | -18.9% | -11.2% | -8.3% | 4.1% | -12.2% | 13.7% | 19.8% | 32.2% | -1.5% | 22.1% | 29.3% |
| 2024 | -5.7% | 19.8% | 8.6% | -5.4% | -9.4% | -9.1% | 11.1% | -6.7% | 8.8% | -12.0% | -1.8% | -13.4% |
| 2023 | 15.6% | -11.0% | -6.5% | 0.4% | -24.0% | 16.0% | 20.1% | 20.7% | -2.1% | 5.8% | 8.9% | 11.2% |
| 2022 | -9.8% | -7.7% | -19.5% | -10.1% | -19.9% | -7.7% | 9.4% | -6.5% | -13.6% | 16.8% | 39.3% | -11.8% |
| 2021 | 13.1% | 13.3% | 14.3% | 18.2% | 2.5% | 5.9% | -7.7% | -11.5% | -15.5% | -7.3% | 9.1% | -1.6% |
| 2020 | -1.1% | -10.6% | -38.3% | 0.0% | 15.2% | 19.0% | -8.3% | 26.1% | 17.4% | -7.4% | 31.2% | 12.4% |
| 2019 | 9.3% | -3.4% | 8.7% | 7.9% | -26.8% | -2.9% | 5.5% | -4.9% | -3.6% | -4.3% | -2.7% | -1.8% |
| 2018 | -4.3% | 7.1% | 3.4% | 4.4% | 7.4% | 4.7% | 8.9% | 3.1% | -4.4% | -6.5% | -9.2% | -7.0% |
| 2017 | -0.4% | 4.9% | -11.5% | 1.4% | -18.4% | 4.8% | -0.7% | 0.9% | 19.7% | -8.1% | 23.5% | 17.8% |