AerCap Holdings N.V. (AER) stock
AERNYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31
$158.52−1.19 (-0.75%)
Close on Oct 30, 2026Market cap $26.45BP/E 7.4Yield –
Price history
AerCap share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$158.52
-0.75% on the day
52-week range
$129.42 – $159.99
-0.9% from the high
Change over 52 weeks
+21.6%
From $130.38 on Oct 30, 2025
Average volume
1.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $147.76 | $159.99 | $146.88 | $158.52 | +8.63% | 6,577,636 |
| Oct 19, 2026 | $146.57 | $149.13 | $143.90 | $145.92 | +0.16% | 6,515,156 |
| Oct 12, 2026 | $145.58 | $148.24 | $143.13 | $145.69 | +0.67% | 4,434,156 |
| Oct 5, 2026 | $147.25 | $147.80 | $139.74 | $144.72 | +0.26% | 5,210,126 |
| Sep 28, 2026 | $148.18 | $148.18 | $141.60 | $144.34 | -3.26% | 6,074,496 |
| Sep 21, 2026 | $143.24 | $149.92 | $142.46 | $149.21 | +5.34% | 5,583,356 |
| Sep 14, 2026 | $139.85 | $144.55 | $136.77 | $141.64 | +0.10% | 6,360,490 |
| Sep 8, 2026 | $145.56 | $146.13 | $139.91 | $141.50 | -2.68% | 4,121,489 |
| Aug 31, 2026 | $147.00 | $147.24 | $142.93 | $145.40 | -1.42% | 6,396,854 |
| Aug 24, 2026 | $146.27 | $149.85 | $145.80 | $147.49 | +0.82% | 4,505,964 |
| Aug 17, 2026 | $152.12 | $152.82 | $145.19 | $146.29 | -4.04% | 5,334,331 |
| Aug 10, 2026 | $150.92 | $152.68 | $147.10 | $152.45 | +0.48% | 4,078,879 |
| Aug 3, 2026 | $151.87 | $158.81 | $151.48 | $151.72 | +0.54% | 5,588,298 |
| Jul 27, 2026 | $152.65 | $156.33 | $147.68 | $150.90 | -0.26% | 6,814,038 |
| Jul 20, 2026 | $149.00 | $153.22 | $147.47 | $151.30 | +2.95% | 4,735,760 |
| Jul 13, 2026 | $148.69 | $152.22 | $144.07 | $146.97 | -1.94% | 3,631,951 |
| Jul 6, 2026 | $148.17 | $155.99 | $146.90 | $149.87 | +1.37% | 5,187,170 |
| Jun 29, 2026 | $147.66 | $150.55 | $141.92 | $147.84 | -0.65% | 5,584,092 |
| Jun 22, 2026 | $144.98 | $151.47 | $140.18 | $148.81 | +2.59% | 6,096,370 |
| Jun 15, 2026 | $142.77 | $146.84 | $141.38 | $145.06 | +3.61% | 5,387,795 |
| Jun 8, 2026 | $136.39 | $141.19 | $133.32 | $140.00 | +2.23% | 6,031,444 |
| Jun 1, 2026 | $136.77 | $138.13 | $132.20 | $136.94 | -1.76% | 5,754,474 |
| May 26, 2026 | $140.20 | $143.17 | $138.54 | $139.39 | +0.56% | 6,982,038 |
| May 18, 2026 | $141.76 | $142.67 | $135.28 | $138.62 | -0.82% | 6,491,918 |
| May 11, 2026 | $148.41 | $150.32 | $138.39 | $139.77 | -6.82% | 5,706,346 |
| May 4, 2026 | $140.31 | $152.52 | $136.32 | $150.00 | +6.43% | 8,866,955 |
| Apr 27, 2026 | $138.19 | $143.66 | $134.11 | $140.94 | +2.07% | 7,231,130 |
| Apr 20, 2026 | $146.75 | $147.29 | $137.31 | $138.08 | -6.35% | 5,908,888 |
| Apr 13, 2026 | $143.47 | $150.68 | $140.71 | $147.45 | +1.32% | 6,871,968 |
| Apr 6, 2026 | $139.94 | $147.88 | $139.08 | $145.53 | +4.56% | 4,987,011 |
| Mar 30, 2026 | $134.08 | $141.05 | $131.51 | $139.18 | +4.35% | 3,955,917 |
| Mar 23, 2026 | $135.24 | $139.99 | $132.21 | $133.38 | +1.35% | 4,992,182 |
| Mar 16, 2026 | $134.66 | $139.39 | $130.38 | $131.60 | -1.08% | 7,410,263 |
| Mar 9, 2026 | $133.97 | $144.85 | $131.90 | $133.04 | -2.25% | 10,251,854 |
| Mar 2, 2026 | $148.12 | $151.36 | $136.07 | $136.10 | -8.93% | 9,881,580 |
| Feb 23, 2026 | $150.63 | $151.70 | $147.01 | $149.44 | -1.28% | 5,901,528 |
| Feb 17, 2026 | $150.78 | $154.94 | $150.34 | $151.37 | +0.62% | 5,814,620 |
| Feb 9, 2026 | $140.35 | $150.93 | $140.10 | $150.43 | +7.40% | 7,939,518 |
| Feb 2, 2026 | $143.11 | $145.72 | $137.55 | $140.07 | -2.50% | 8,539,828 |
| Jan 26, 2026 | $145.00 | $145.76 | $142.23 | $143.66 | -0.86% | 5,009,824 |
| Jan 20, 2026 | $141.84 | $145.78 | $141.32 | $144.90 | +1.46% | 3,581,144 |
| Jan 12, 2026 | $143.42 | $145.89 | $141.52 | $142.81 | -1.03% | 4,909,437 |
| Jan 5, 2026 | $145.25 | $149.24 | $144.16 | $144.30 | -0.23% | 5,706,927 |
| Dec 29, 2025 | $144.45 | $145.39 | $142.39 | $144.63 | -0.10% | 2,193,910 |
| Dec 22, 2025 | $145.32 | $146.67 | $144.00 | $144.78 | 0.00% | 2,365,940 |
| Dec 15, 2025 | $140.10 | $145.49 | $140.00 | $144.78 | +3.76% | 7,910,895 |
| Dec 8, 2025 | $139.35 | $142.25 | $138.50 | $139.54 | -0.32% | 7,203,032 |
| Dec 1, 2025 | $134.00 | $140.73 | $131.62 | $139.99 | +4.47% | 9,486,418 |
| Nov 24, 2025 | $130.52 | $134.29 | $130.12 | $134.00 | +1.77% | 5,698,741 |
| Nov 17, 2025 | $137.10 | $137.26 | $129.85 | $131.67 | -3.79% | 6,179,981 |
| Nov 10, 2025 | $133.93 | $138.34 | $133.63 | $136.86 | +2.94% | 6,212,185 |
| Nov 3, 2025 | $130.40 | $135.01 | $129.56 | $132.95 | +2.08% | 8,493,796 |
| Oct 27, 2025 | $121.74 | $131.87 | $119.91 | $130.24 | +6.84% | 9,346,554 |
| Oct 20, 2025 | $120.05 | $122.34 | $118.96 | $121.90 | +1.22% | 4,200,959 |
| Oct 13, 2025 | $121.48 | $124.42 | $119.65 | $120.43 | -0.36% | 4,827,820 |
| Oct 6, 2025 | $125.98 | $126.27 | $120.68 | $120.86 | -3.70% | 6,099,396 |
| Sep 29, 2025 | $123.40 | $125.93 | $120.85 | $125.50 | +1.92% | 5,990,461 |
| Sep 22, 2025 | $120.06 | $123.68 | $118.93 | $123.13 | +2.43% | 6,177,718 |
| Sep 15, 2025 | $122.26 | $122.99 | $119.24 | $120.21 | -1.68% | 5,603,457 |
| Sep 8, 2025 | $123.39 | $124.15 | $120.17 | $122.27 | -1.02% | 7,726,803 |
| Sep 2, 2025 | $122.57 | $125.45 | $121.00 | $123.53 | +0.02% | 9,395,474 |
| Aug 25, 2025 | $119.34 | $124.48 | $119.02 | $123.50 | +3.40% | 12,087,253 |
| Aug 18, 2025 | $113.30 | $120.48 | $112.93 | $119.44 | +5.62% | 9,084,777 |
| Aug 11, 2025 | $110.13 | $114.10 | $109.87 | $113.08 | +2.58% | 6,443,709 |
| Aug 4, 2025 | $109.08 | $110.75 | $107.50 | $110.24 | +1.73% | 7,127,419 |
| Jul 28, 2025 | $111.70 | $113.78 | $105.65 | $108.37 | -3.40% | 10,201,817 |
| Jul 21, 2025 | $112.53 | $113.54 | $110.88 | $112.18 | +0.08% | 4,840,268 |
| Jul 14, 2025 | $114.52 | $116.07 | $111.55 | $112.09 | -2.12% | 5,819,687 |
| Jul 7, 2025 | $116.25 | $117.77 | $113.80 | $114.52 | -1.18% | 5,586,962 |
| Jun 30, 2025 | $117.68 | $118.00 | $114.41 | $115.89 | -1.15% | 5,004,947 |
| Jun 23, 2025 | $114.66 | $118.00 | $112.96 | $117.24 | +1.64% | 4,364,568 |
| Jun 16, 2025 | $116.19 | $116.50 | $114.68 | $115.35 | -0.42% | 4,457,485 |
| Jun 9, 2025 | $117.43 | $118.07 | $114.67 | $115.84 | -0.86% | 6,374,446 |
| Jun 2, 2025 | $115.13 | $117.41 | $114.01 | $116.85 | +0.97% | 5,875,027 |
| May 26, 2025 | $110.29 | $115.98 | $110.16 | $115.73 | +2.66% | 7,002,497 |
| May 19, 2025 | $113.00 | $114.42 | $110.16 | $112.73 | -0.30% | 5,611,845 |
| May 12, 2025 | $111.71 | $114.33 | $110.16 | $113.07 | +3.19% | 7,457,515 |
| May 5, 2025 | $106.67 | $109.59 | $106.01 | $109.57 | +2.64% | 6,602,928 |
| Apr 28, 2025 | $103.81 | $108.49 | $103.07 | $106.75 | +3.34% | 9,660,469 |
| Apr 21, 2025 | $96.60 | $103.47 | $93.28 | $103.30 | +6.11% | 7,756,589 |
| Apr 14, 2025 | $93.70 | $98.86 | $93.00 | $97.35 | +5.84% | 9,703,678 |
| Apr 7, 2025 | $86.72 | $96.60 | $85.57 | $91.98 | +2.87% | 15,408,594 |
| Mar 31, 2025 | $100.86 | $104.75 | $89.15 | $89.41 | -12.48% | 11,473,849 |
| Mar 24, 2025 | $103.25 | $104.69 | $101.52 | $102.16 | -0.05% | 5,860,077 |
| Mar 17, 2025 | $100.94 | $105.03 | $100.94 | $102.21 | +0.87% | 5,414,476 |
| Mar 10, 2025 | $97.56 | $101.44 | $93.50 | $101.33 | +1.47% | 10,913,166 |
| Mar 3, 2025 | $103.83 | $104.73 | $97.03 | $99.86 | -3.14% | 10,563,620 |
| Feb 24, 2025 | $102.54 | $105.26 | $100.05 | $103.10 | +1.41% | 10,928,408 |
| Feb 18, 2025 | $101.22 | $107.36 | $100.25 | $101.67 | +0.96% | 8,286,435 |
| Feb 10, 2025 | $98.00 | $100.77 | $96.33 | $100.70 | +3.02% | 5,597,193 |
| Feb 3, 2025 | $93.32 | $98.20 | $93.31 | $97.75 | +2.25% | 5,755,504 |
| Jan 27, 2025 | $94.48 | $97.05 | $94.32 | $95.60 | +0.64% | 4,957,043 |
| Jan 21, 2025 | $95.86 | $96.83 | $94.64 | $94.99 | -0.74% | 5,144,970 |
| Jan 13, 2025 | $93.29 | $97.69 | $93.04 | $95.70 | +1.69% | 4,223,286 |
| Jan 6, 2025 | $96.55 | $96.79 | $93.79 | $94.11 | -1.90% | 3,917,852 |
| Dec 30, 2024 | $94.34 | $97.13 | $93.34 | $95.93 | +0.46% | 2,267,825 |
| Dec 23, 2024 | $94.25 | $95.86 | $94.25 | $95.49 | +1.02% | 2,086,460 |
| Dec 16, 2024 | $95.37 | $97.92 | $91.70 | $94.53 | -1.18% | 6,972,575 |
| Dec 9, 2024 | $95.89 | $97.33 | $94.57 | $95.66 | -0.26% | 4,291,275 |
| Dec 2, 2024 | $99.48 | $99.72 | $95.26 | $95.91 | -3.47% | 4,413,507 |
| Nov 25, 2024 | $98.71 | $100.81 | $97.73 | $99.36 | +1.36% | 4,176,163 |
| Nov 18, 2024 | $95.00 | $98.74 | $93.55 | $98.03 | +2.90% | 5,046,425 |
| Nov 11, 2024 | $98.62 | $98.87 | $94.43 | $95.27 | -2.31% | 5,417,179 |
| Nov 4, 2024 | $94.55 | $99.68 | $93.37 | $97.52 | +3.40% | 6,584,292 |
| Oct 28, 2024 | $96.27 | $96.88 | $89.11 | $94.31 | -1.16% | 7,768,128 |
| Oct 21, 2024 | $97.44 | $97.59 | $94.93 | $95.42 | -2.12% | 3,110,184 |
| Oct 14, 2024 | $94.53 | $99.30 | $94.39 | $97.49 | +3.38% | 4,655,356 |
| Oct 7, 2024 | $94.00 | $95.61 | $93.34 | $94.30 | +0.10% | 4,437,866 |
| Sep 30, 2024 | $94.51 | $95.02 | $91.50 | $94.21 | -0.76% | 6,299,576 |
| Sep 23, 2024 | $97.22 | $98.09 | $93.76 | $94.93 | -2.15% | 5,260,713 |
| Sep 16, 2024 | $94.57 | $98.48 | $93.58 | $97.02 | +3.41% | 5,489,841 |
| Sep 9, 2024 | $91.43 | $94.01 | $89.41 | $93.82 | +3.55% | 6,399,314 |
| Sep 3, 2024 | $96.44 | $96.99 | $90.52 | $90.60 | -7.00% | 5,890,032 |
| Aug 26, 2024 | $95.66 | $97.43 | $93.39 | $97.42 | +2.00% | 5,640,019 |
| Aug 19, 2024 | $94.00 | $95.57 | $93.56 | $95.51 | +2.23% | 3,590,362 |
| Aug 12, 2024 | $91.70 | $94.22 | $91.25 | $93.43 | +1.88% | 5,200,837 |
| Aug 5, 2024 | $83.41 | $92.61 | $82.21 | $91.71 | +5.89% | 13,068,077 |
| Jul 29, 2024 | $94.60 | $97.40 | $85.73 | $86.61 | -7.45% | 11,101,440 |
| Jul 22, 2024 | $94.18 | $95.99 | $92.93 | $93.58 | 0.00% | 5,877,134 |
| Jul 15, 2024 | $96.40 | $98.79 | $93.49 | $93.58 | -2.35% | 8,136,174 |
| Jul 8, 2024 | $93.91 | $97.68 | $92.58 | $95.83 | +2.42% | 6,534,765 |
| Jul 1, 2024 | $93.67 | $94.89 | $91.61 | $93.57 | +0.40% | 5,084,244 |
| Jun 24, 2024 | $93.58 | $96.95 | $92.60 | $93.20 | -0.12% | 9,009,655 |
| Jun 17, 2024 | $89.32 | $93.50 | $89.30 | $93.31 | +4.81% | 6,280,080 |
| Jun 10, 2024 | $89.96 | $92.31 | $86.65 | $89.03 | -1.50% | 8,217,515 |
| Jun 3, 2024 | $93.51 | $94.30 | $90.12 | $90.39 | -2.50% | 5,518,566 |
| May 28, 2024 | $92.77 | $93.71 | $90.13 | $92.71 | +0.24% | 7,551,919 |
| May 20, 2024 | $91.37 | $93.16 | $90.61 | $92.49 | +1.10% | 4,939,295 |
| May 13, 2024 | $91.24 | $93.53 | $89.67 | $91.48 | +0.34% | 7,576,090 |
| May 6, 2024 | $87.94 | $92.45 | $87.13 | $91.17 | +4.08% | 9,541,724 |
| Apr 29, 2024 | $86.01 | $88.54 | $84.33 | $87.60 | +2.47% | 9,890,913 |
| Apr 22, 2024 | $83.57 | $86.62 | $83.01 | $85.49 | +2.74% | 6,585,748 |
| Apr 15, 2024 | $84.10 | $85.15 | $81.93 | $83.21 | +0.23% | 6,775,406 |
| Apr 8, 2024 | $87.22 | $88.19 | $82.30 | $83.02 | -4.99% | 7,725,339 |
| Apr 1, 2024 | $87.39 | $88.44 | $84.59 | $87.38 | +0.54% | 7,677,995 |
| Mar 25, 2024 | $86.50 | $87.90 | $85.57 | $86.91 | +0.46% | 5,490,639 |
| Mar 18, 2024 | $85.86 | $87.24 | $84.79 | $86.51 | +0.79% | 7,578,473 |
| Mar 11, 2024 | $81.29 | $86.12 | $80.90 | $85.83 | +5.39% | 11,101,881 |
| Mar 4, 2024 | $77.00 | $83.04 | $76.85 | $81.44 | +5.29% | 8,605,627 |
| Feb 26, 2024 | $77.44 | $78.79 | $75.96 | $77.35 | -0.64% | 9,353,080 |
| Feb 20, 2024 | $77.13 | $80.61 | $76.09 | $77.85 | +0.27% | 9,774,239 |
| Feb 12, 2024 | $77.19 | $79.01 | $75.83 | $77.64 | +0.48% | 5,524,368 |
| Feb 5, 2024 | $77.80 | $78.56 | $76.23 | $77.27 | -1.20% | 5,696,060 |
| Jan 29, 2024 | $77.43 | $78.64 | $76.43 | $78.21 | +0.50% | 6,722,638 |
| Jan 22, 2024 | $75.61 | $78.79 | $75.25 | $77.82 | +2.87% | 6,447,731 |
| Jan 16, 2024 | $73.59 | $75.66 | $72.80 | $75.65 | +1.89% | 5,685,339 |
| Jan 8, 2024 | $73.20 | $74.96 | $72.33 | $74.25 | +1.59% | 6,383,083 |
| Jan 2, 2024 | $73.82 | $73.95 | $70.48 | $73.09 | -1.66% | 9,140,053 |
| Dec 26, 2023 | $74.25 | $75.15 | $73.84 | $74.32 | +0.09% | 2,976,313 |
| Dec 18, 2023 | $73.90 | $75.18 | $71.74 | $74.25 | +0.42% | 7,263,207 |
| Dec 11, 2023 | $72.05 | $75.48 | $71.65 | $73.94 | +2.48% | 10,358,088 |
| Dec 4, 2023 | $68.80 | $72.56 | $68.00 | $72.15 | +3.83% | 9,327,107 |
| Nov 27, 2023 | $67.63 | $70.00 | $66.34 | $69.49 | +2.89% | 12,246,683 |
| Nov 20, 2023 | $68.60 | $68.80 | $66.51 | $67.54 | -1.53% | 7,900,471 |
| Nov 13, 2023 | $66.38 | $68.86 | $66.06 | $68.59 | +2.59% | 23,092,821 |
| Nov 6, 2023 | $65.15 | $67.11 | $63.34 | $66.86 | +2.26% | 7,145,559 |
| Oct 30, 2023 | $60.49 | $65.87 | $59.72 | $65.38 | +9.99% | 9,512,406 |
| Oct 23, 2023 | $58.08 | $61.85 | $57.84 | $59.44 | +2.22% | 10,963,728 |
| Oct 16, 2023 | $59.35 | $61.28 | $57.95 | $58.15 | -1.39% | 5,316,276 |
| Oct 9, 2023 | $60.96 | $62.90 | $58.61 | $58.97 | -2.96% | 7,052,097 |
| Oct 2, 2023 | $62.17 | $62.48 | $57.30 | $60.77 | -3.03% | 8,232,672 |
| Sep 25, 2023 | $62.18 | $63.94 | $61.53 | $62.67 | +0.29% | 8,291,194 |
| Sep 18, 2023 | $62.48 | $64.49 | $62.13 | $62.49 | +0.26% | 10,109,272 |
| Sep 11, 2023 | $62.51 | $63.09 | $59.05 | $62.33 | +0.81% | 24,973,727 |
| Sep 5, 2023 | $61.20 | $63.48 | $60.19 | $61.83 | +0.50% | 4,930,657 |
| Aug 28, 2023 | $60.59 | $62.34 | $60.23 | $61.52 | +1.53% | 6,094,331 |
| Aug 21, 2023 | $61.61 | $62.29 | $59.85 | $60.59 | -1.14% | 3,209,997 |
| Aug 14, 2023 | $62.05 | $62.90 | $59.73 | $61.29 | -2.14% | 2,874,948 |
| Aug 7, 2023 | $64.10 | $64.92 | $61.95 | $62.63 | -2.25% | 3,039,537 |
| Jul 31, 2023 | $67.00 | $69.50 | $62.52 | $64.07 | -2.70% | 6,059,968 |
| Jul 24, 2023 | $65.08 | $66.39 | $63.25 | $65.85 | +0.60% | 6,522,020 |
| Jul 17, 2023 | $63.78 | $67.14 | $63.78 | $65.46 | +2.17% | 4,998,492 |
| Jul 10, 2023 | $62.34 | $65.78 | $62.19 | $64.07 | +2.12% | 3,767,793 |
| Jul 3, 2023 | $63.43 | $64.02 | $61.88 | $62.74 | -1.23% | 2,467,199 |
| Jun 26, 2023 | $60.60 | $63.75 | $60.36 | $63.52 | +4.82% | 5,587,497 |
| Jun 20, 2023 | $60.05 | $62.02 | $59.11 | $60.60 | -0.98% | 3,768,662 |
| Jun 12, 2023 | $59.41 | $62.19 | $59.30 | $61.20 | +2.70% | 4,311,753 |
| Jun 5, 2023 | $59.00 | $60.50 | $57.18 | $59.59 | +0.88% | 5,213,088 |
| May 30, 2023 | $57.86 | $59.67 | $56.52 | $59.07 | +2.84% | 5,475,568 |
| May 22, 2023 | $59.21 | $60.00 | $56.38 | $57.44 | -2.03% | 5,273,298 |
| May 15, 2023 | $57.00 | $59.63 | $56.75 | $58.63 | +4.40% | 5,086,584 |
| May 8, 2023 | $55.84 | $56.72 | $54.28 | $56.16 | +1.24% | 4,774,670 |
| May 1, 2023 | $56.33 | $57.98 | $53.42 | $55.47 | -1.58% | 5,726,803 |
| Apr 24, 2023 | $55.88 | $56.68 | $53.84 | $56.36 | +0.97% | 4,064,181 |
| Apr 17, 2023 | $55.42 | $56.79 | $54.76 | $55.82 | +0.76% | 3,214,672 |
| Apr 10, 2023 | $54.43 | $56.56 | $53.92 | $55.40 | +1.37% | 4,870,122 |
| Apr 3, 2023 | $56.70 | $56.95 | $53.56 | $54.65 | -2.81% | 5,460,864 |
| Mar 27, 2023 | $51.04 | $57.23 | $50.62 | $56.23 | +11.74% | 6,968,430 |
| Mar 20, 2023 | $51.04 | $54.33 | $49.58 | $50.32 | -0.81% | 8,798,283 |
| Mar 13, 2023 | $55.25 | $57.02 | $50.50 | $50.73 | -10.12% | 18,618,713 |
| Mar 6, 2023 | $63.76 | $63.99 | $55.90 | $56.44 | -11.65% | 15,102,077 |
| Feb 27, 2023 | $61.78 | $66.85 | $61.44 | $63.88 | +4.52% | 6,348,797 |
| Feb 21, 2023 | $60.49 | $61.72 | $58.03 | $61.12 | -0.42% | 3,817,095 |
| Feb 13, 2023 | $61.78 | $63.54 | $60.76 | $61.38 | -0.70% | 3,049,402 |
| Feb 6, 2023 | $62.19 | $62.73 | $60.98 | $61.81 | -1.97% | 2,816,148 |
| Jan 30, 2023 | $63.42 | $65.38 | $62.72 | $63.05 | -1.39% | 2,814,444 |
| Jan 23, 2023 | $63.01 | $65.07 | $62.84 | $63.94 | +1.72% | 3,076,286 |
| Jan 17, 2023 | $63.34 | $65.00 | $61.22 | $62.86 | -0.99% | 3,048,865 |
| Jan 9, 2023 | $62.00 | $63.81 | $60.01 | $63.49 | +3.37% | 4,172,503 |
| Jan 3, 2023 | $58.50 | $61.52 | $57.82 | $61.42 | +5.32% | 2,963,555 |
| Dec 27, 2022 | $56.76 | $58.33 | $56.34 | $58.32 | +2.89% | 2,085,151 |
| Dec 19, 2022 | $57.21 | $57.73 | $55.58 | $56.68 | -1.00% | 3,418,610 |
| Dec 12, 2022 | $58.83 | $61.06 | $55.47 | $57.25 | -2.54% | 4,811,064 |
| Dec 5, 2022 | $60.88 | $61.00 | $58.33 | $58.74 | -4.10% | 2,931,156 |
| Nov 28, 2022 | $59.44 | $62.28 | $59.12 | $61.25 | +1.95% | 4,456,085 |
| Nov 21, 2022 | $58.65 | $60.46 | $58.53 | $60.08 | +1.25% | 2,422,670 |
| Nov 14, 2022 | $58.23 | $60.19 | $56.77 | $59.34 | +0.63% | 5,545,597 |
| Nov 7, 2022 | $56.19 | $59.90 | $55.13 | $58.97 | +5.95% | 6,128,476 |
| Oct 31, 2022 | $53.04 | $56.50 | $51.49 | $55.66 | +4.84% | 7,006,996 |
| Oct 24, 2022 | $51.09 | $53.52 | $49.90 | $53.09 | +3.96% | 4,059,899 |
| Oct 17, 2022 | $49.89 | $51.74 | $48.46 | $51.07 | +4.78% | 3,376,021 |
| Oct 10, 2022 | $47.33 | $50.47 | $45.47 | $48.74 | +3.28% | 3,830,362 |
| Oct 3, 2022 | $43.25 | $48.21 | $42.72 | $47.19 | +11.48% | 4,371,350 |
| Sep 26, 2022 | $40.79 | $43.95 | $39.73 | $42.33 | +2.67% | 5,841,686 |
| Sep 19, 2022 | $43.23 | $45.30 | $39.84 | $41.23 | -6.80% | 5,747,693 |
| Sep 12, 2022 | $47.78 | $49.04 | $44.00 | $44.24 | -6.07% | 5,270,766 |
| Sep 6, 2022 | $43.69 | $47.16 | $42.85 | $47.10 | +8.30% | 3,576,384 |
| Aug 29, 2022 | $45.27 | $46.17 | $42.32 | $43.49 | -4.61% | 3,144,649 |
| Aug 22, 2022 | $46.28 | $48.08 | $45.59 | $45.59 | -4.02% | 2,915,125 |
| Aug 15, 2022 | $49.81 | $51.03 | $46.72 | $47.50 | -5.87% | 3,358,633 |
| Aug 8, 2022 | $45.56 | $51.01 | $44.90 | $50.46 | +11.79% | 6,792,202 |
| Aug 1, 2022 | $44.50 | $45.21 | $42.95 | $45.14 | +0.62% | 4,288,720 |
| Jul 25, 2022 | $43.10 | $45.47 | $42.07 | $44.86 | +4.37% | 3,444,754 |
| Jul 18, 2022 | $41.29 | $44.49 | $40.60 | $42.98 | +7.34% | 4,792,200 |
| Jul 11, 2022 | $38.56 | $40.68 | $37.95 | $40.04 | +1.93% | 3,487,000 |
| Jul 5, 2022 | $39.77 | $40.28 | $37.87 | $39.28 | -4.73% | 4,626,472 |
| Jun 27, 2022 | $41.15 | $42.38 | $38.74 | $41.23 | +0.59% | 4,369,738 |
| Jun 21, 2022 | $40.75 | $41.00 | $37.65 | $40.99 | +3.56% | 3,520,127 |
| Jun 13, 2022 | $42.90 | $42.96 | $37.20 | $39.58 | -11.30% | 6,771,969 |
| Jun 6, 2022 | $49.81 | $50.23 | $44.47 | $44.62 | -9.33% | 2,496,943 |
| May 31, 2022 | $48.50 | $49.99 | $47.19 | $49.21 | +0.43% | 5,070,270 |
| May 23, 2022 | $47.53 | $49.37 | $44.68 | $49.00 | +4.70% | 4,634,315 |
| May 16, 2022 | $44.20 | $49.24 | $44.00 | $46.80 | +4.72% | 8,601,550 |
| May 9, 2022 | $45.11 | $45.64 | $40.98 | $44.69 | -3.39% | 6,927,413 |
| May 2, 2022 | $46.62 | $48.79 | $45.44 | $46.26 | -0.96% | 4,817,134 |
| Apr 25, 2022 | $50.19 | $50.56 | $46.49 | $46.71 | -8.97% | 5,931,958 |
| Apr 18, 2022 | $49.85 | $54.95 | $49.81 | $51.31 | +1.95% | 4,883,837 |
| Apr 11, 2022 | $49.10 | $51.27 | $48.35 | $50.33 | +2.13% | 4,611,152 |
| Apr 4, 2022 | $50.36 | $51.47 | $46.45 | $49.28 | -2.42% | 8,734,424 |
| Mar 28, 2022 | $54.00 | $57.18 | $49.54 | $50.50 | -6.90% | 12,517,816 |
| Mar 21, 2022 | $54.32 | $57.15 | $53.67 | $54.24 | -0.62% | 7,533,842 |
| Mar 14, 2022 | $51.51 | $55.22 | $50.45 | $54.58 | +7.02% | 7,957,589 |
| Mar 7, 2022 | $47.42 | $52.10 | $43.75 | $51.00 | +7.01% | 13,750,093 |
| Feb 28, 2022 | $57.35 | $59.26 | $46.76 | $47.66 | -24.12% | 38,027,785 |
| Feb 22, 2022 | $65.30 | $65.98 | $58.54 | $62.81 | -4.50% | 10,075,439 |
| Feb 14, 2022 | $62.09 | $67.25 | $61.93 | $65.77 | +6.03% | 7,266,728 |
| Feb 7, 2022 | $62.79 | $68.57 | $61.73 | $62.03 | -0.88% | 7,323,480 |
| Jan 31, 2022 | $60.95 | $65.12 | $60.95 | $62.58 | +1.74% | 6,427,002 |
| Jan 24, 2022 | $61.43 | $64.99 | $59.51 | $61.51 | -2.81% | 8,990,951 |
| Jan 18, 2022 | $68.36 | $68.92 | $62.43 | $63.29 | -7.42% | 6,101,546 |
| Jan 10, 2022 | $67.59 | $68.54 | $65.33 | $68.36 | +0.95% | 6,944,075 |
| Jan 3, 2022 | $65.93 | $69.36 | $64.77 | $67.72 | +3.52% | 6,037,053 |
| Dec 27, 2021 | $63.72 | $66.32 | $63.02 | $65.42 | +2.28% | 3,489,068 |
| Dec 20, 2021 | $58.44 | $64.94 | $57.37 | $63.96 | +7.01% | 4,809,435 |
| Dec 13, 2021 | $60.08 | $62.00 | $57.07 | $59.77 | -1.29% | 7,337,883 |
| Dec 6, 2021 | $56.56 | $62.06 | $55.71 | $60.55 | +8.94% | 6,404,962 |
| Nov 29, 2021 | $58.80 | $60.31 | $54.03 | $55.58 | -3.74% | 7,405,213 |
| Nov 22, 2021 | $63.07 | $63.67 | $55.02 | $57.74 | -6.89% | 4,157,481 |
| Nov 15, 2021 | $65.36 | $65.86 | $61.42 | $62.01 | -4.29% | 4,752,736 |
| Nov 8, 2021 | $68.27 | $71.38 | $64.43 | $64.79 | -4.01% | 7,781,541 |
| Nov 1, 2021 | $59.68 | $68.10 | $59.52 | $67.50 | +14.33% | 8,789,779 |
| Oct 25, 2021 | $65.01 | $65.71 | $58.66 | $59.04 | -8.44% | 4,895,289 |
| Oct 18, 2021 | $60.60 | $64.86 | $59.79 | $64.48 | +5.50% | 4,692,032 |
| Oct 11, 2021 | $59.00 | $62.43 | $57.84 | $61.12 | +3.03% | 3,953,975 |
| Oct 4, 2021 | $60.08 | $61.23 | $58.13 | $59.32 | -1.85% | 3,009,219 |
| Sep 27, 2021 | $58.87 | $62.18 | $57.81 | $60.44 | +3.42% | 5,033,897 |
| Sep 20, 2021 | $52.69 | $59.45 | $52.02 | $58.44 | +6.76% | 3,606,424 |
| Sep 13, 2021 | $53.18 | $56.41 | $52.17 | $54.74 | +3.71% | 4,065,109 |
| Sep 7, 2021 | $54.35 | $55.38 | $52.09 | $52.78 | -2.19% | 2,001,893 |
| Aug 30, 2021 | $56.32 | $56.40 | $53.53 | $53.96 | -3.83% | 4,165,211 |
| Aug 23, 2021 | $52.53 | $56.29 | $52.11 | $56.11 | +7.31% | 3,214,901 |
| Aug 16, 2021 | $54.87 | $55.48 | $51.13 | $52.29 | -6.05% | 5,292,271 |
| Aug 9, 2021 | $53.44 | $56.29 | $51.49 | $55.66 | +2.88% | 4,928,030 |
| Aug 2, 2021 | $53.79 | $54.72 | $51.04 | $54.10 | +2.08% | 4,525,183 |
| Jul 26, 2021 | $51.87 | $54.21 | $50.65 | $53.00 | +1.44% | 5,450,605 |
| Jul 19, 2021 | $48.57 | $53.43 | $47.30 | $52.25 | +4.25% | 7,011,200 |
| Jul 12, 2021 | $51.59 | $52.14 | $49.84 | $50.12 | -3.87% | 4,997,224 |
| Jul 6, 2021 | $51.50 | $52.25 | $48.68 | $52.14 | +0.71% | 5,311,839 |
| Jun 28, 2021 | $54.30 | $54.56 | $51.03 | $51.77 | -5.13% | 4,098,575 |
| Jun 21, 2021 | $54.14 | $55.88 | $53.45 | $54.57 | +2.31% | 3,507,494 |
| Jun 14, 2021 | $57.60 | $58.37 | $52.84 | $53.34 | -7.41% | 4,755,993 |
| Jun 7, 2021 | $57.70 | $59.49 | $56.94 | $57.61 | -0.16% | 2,737,883 |
| Jun 1, 2021 | $59.54 | $60.94 | $56.95 | $57.70 | -2.20% | 2,890,925 |
| May 24, 2021 | $55.94 | $60.07 | $55.34 | $59.00 | +5.34% | 7,135,054 |
| May 17, 2021 | $56.98 | $58.19 | $54.75 | $56.01 | -2.86% | 5,597,716 |
| May 10, 2021 | $58.25 | $59.88 | $53.53 | $57.66 | -0.53% | 6,711,222 |
| May 3, 2021 | $59.01 | $60.84 | $56.52 | $57.97 | -0.48% | 4,891,110 |
| Apr 26, 2021 | $59.11 | $63.49 | $57.91 | $58.25 | -1.05% | 7,683,646 |
| Apr 19, 2021 | $60.19 | $60.78 | $56.04 | $58.87 | -2.36% | 6,417,945 |
| Apr 12, 2021 | $61.31 | $62.66 | $57.69 | $60.29 | -1.49% | 4,495,010 |
| Apr 5, 2021 | $60.45 | $61.90 | $58.30 | $61.20 | +2.77% | 4,370,229 |
| Mar 29, 2021 | $59.10 | $60.56 | $58.54 | $59.55 | -0.18% | 4,772,852 |
| Mar 22, 2021 | $59.90 | $60.22 | $54.57 | $59.66 | -1.03% | 6,606,948 |
| Mar 15, 2021 | $61.04 | $62.40 | $59.03 | $60.28 | -1.07% | 9,478,771 |
| Mar 8, 2021 | $57.68 | $61.52 | $50.62 | $60.93 | +19.94% | 25,316,580 |
| Mar 1, 2021 | $50.06 | $51.39 | $46.11 | $50.80 | +5.44% | 8,598,630 |
| Feb 22, 2021 | $45.76 | $51.54 | $45.76 | $48.18 | +4.99% | 7,732,897 |
| Feb 16, 2021 | $43.83 | $46.18 | $42.92 | $45.89 | +5.20% | 4,137,728 |
| Feb 8, 2021 | $44.00 | $45.32 | $42.96 | $43.62 | -0.30% | 4,013,517 |
| Feb 1, 2021 | $38.90 | $43.99 | $37.70 | $43.75 | +14.41% | 6,038,774 |
| Jan 25, 2021 | $41.20 | $42.00 | $37.29 | $38.24 | -7.21% | 8,354,860 |
| Jan 19, 2021 | $43.73 | $44.83 | $40.08 | $41.21 | -4.65% | 5,151,871 |
| Jan 11, 2021 | $43.76 | $47.25 | $43.08 | $43.22 | -2.66% | 6,183,556 |
| Jan 4, 2021 | $46.10 | $47.31 | $43.00 | $44.40 | -2.59% | 5,049,299 |
| Dec 28, 2020 | $43.91 | $46.17 | $43.40 | $45.58 | +4.71% | 3,808,024 |
| Dec 21, 2020 | $40.00 | $43.56 | $39.00 | $43.53 | +5.94% | 4,506,418 |
| Dec 14, 2020 | $42.98 | $43.61 | $40.60 | $41.09 | -2.70% | 5,161,202 |
| Dec 7, 2020 | $42.69 | $44.30 | $40.84 | $42.23 | -2.61% | 8,739,040 |
| Nov 30, 2020 | $38.44 | $43.75 | $36.58 | $43.36 | +12.16% | 32,257,360 |
| Nov 23, 2020 | $39.03 | $43.90 | $38.50 | $38.66 | +1.95% | 9,647,820 |
| Nov 16, 2020 | $38.75 | $41.78 | $37.07 | $37.92 | +4.52% | 10,864,397 |
| Nov 9, 2020 | $33.46 | $36.96 | $32.99 | $36.28 | +34.17% | 16,866,488 |
| Nov 2, 2020 | $25.09 | $28.57 | $24.81 | $27.04 | +8.90% | 7,500,073 |
| Oct 26, 2020 | $29.57 | $29.83 | $24.29 | $24.83 | -17.56% | 7,100,717 |
| Oct 19, 2020 | $27.10 | $30.91 | $27.10 | $30.12 | +12.43% | 7,163,213 |
| Oct 12, 2020 | $27.76 | $28.19 | $25.66 | $26.79 | -3.53% | 7,062,475 |
| Oct 5, 2020 | $27.11 | $28.06 | $25.62 | $27.77 | +4.40% | 7,340,993 |
| Sep 28, 2020 | $24.02 | $26.75 | $23.90 | $26.60 | +15.20% | 9,002,783 |
| Sep 21, 2020 | $25.55 | $25.55 | $21.99 | $23.09 | -12.97% | 10,175,140 |
| Sep 14, 2020 | $28.29 | $29.55 | $26.45 | $26.53 | -5.28% | 7,998,029 |
| Sep 8, 2020 | $29.07 | $29.40 | $27.46 | $28.01 | -6.23% | 4,737,474 |
| Aug 31, 2020 | $31.48 | $31.48 | $28.42 | $29.87 | -4.96% | 5,028,254 |
| Aug 24, 2020 | $29.41 | $32.04 | $29.16 | $31.43 | +8.04% | 4,988,982 |
| Aug 17, 2020 | $31.87 | $32.10 | $28.70 | $29.09 | -8.23% | 4,585,512 |
| Aug 10, 2020 | $31.71 | $34.92 | $30.60 | $31.70 | +0.41% | 4,682,284 |
| Aug 3, 2020 | $26.86 | $31.66 | $26.69 | $31.57 | +17.23% | 6,168,610 |
| Jul 27, 2020 | $28.13 | $28.53 | $25.81 | $26.93 | -4.61% | 9,351,941 |
| Jul 20, 2020 | $31.40 | $31.92 | $28.15 | $28.23 | -10.78% | 4,892,703 |
| Jul 13, 2020 | $29.39 | $33.23 | $28.33 | $31.64 | +10.21% | 6,138,803 |
| Jul 6, 2020 | $30.12 | $30.64 | $27.12 | $28.71 | -2.45% | 7,394,520 |
| Jun 29, 2020 | $29.02 | $32.00 | $28.04 | $29.43 | +2.22% | 5,314,579 |
| Jun 22, 2020 | $31.67 | $32.59 | $28.79 | $28.79 | -10.34% | 5,535,827 |
| Jun 15, 2020 | $32.28 | $37.38 | $31.61 | $32.11 | -6.25% | 6,566,869 |
| Jun 8, 2020 | $39.45 | $40.27 | $30.81 | $34.25 | -9.39% | 9,795,253 |
| Jun 1, 2020 | $31.88 | $43.24 | $31.42 | $37.80 | +17.25% | 8,925,096 |
| May 26, 2020 | $30.84 | $33.99 | $30.09 | $32.24 | +11.94% | 9,744,163 |
| May 18, 2020 | $27.57 | $29.55 | $27.06 | $28.80 | +13.92% | 7,344,619 |
| May 11, 2020 | $29.84 | $29.84 | $22.66 | $25.28 | -16.90% | 6,998,544 |
| May 4, 2020 | $24.71 | $32.48 | $23.90 | $30.42 | +14.40% | 11,399,123 |
| Apr 27, 2020 | $21.90 | $29.20 | $21.67 | $26.59 | +19.45% | 10,670,280 |
| Apr 20, 2020 | $23.13 | $23.79 | $21.61 | $22.26 | -8.88% | 10,182,279 |
| Apr 13, 2020 | $26.10 | $26.48 | $22.52 | $24.43 | -5.16% | 9,885,263 |
| Apr 6, 2020 | $20.80 | $26.99 | $20.20 | $25.76 | +36.22% | 9,237,684 |
| Mar 30, 2020 | $21.31 | $24.28 | $17.79 | $18.91 | -11.59% | 11,361,423 |
| Mar 23, 2020 | $17.54 | $29.42 | $16.00 | $21.39 | +15.56% | 22,804,618 |
| Mar 16, 2020 | $20.01 | $22.82 | $10.42 | $18.51 | -24.45% | 29,721,527 |
| Mar 9, 2020 | $44.37 | $45.29 | $22.21 | $24.50 | -48.37% | 21,216,808 |
| Mar 2, 2020 | $52.46 | $53.24 | $45.32 | $47.45 | -8.89% | 11,632,508 |
| Feb 24, 2020 | $59.87 | $59.87 | $50.50 | $52.08 | -15.52% | 10,134,616 |
| Feb 18, 2020 | $61.82 | $62.85 | $60.87 | $61.65 | -1.39% | 5,397,419 |
| Feb 10, 2020 | $57.90 | $64.86 | $57.85 | $62.52 | +7.50% | 5,088,356 |
| Feb 3, 2020 | $56.86 | $60.42 | $56.57 | $58.16 | +2.74% | 4,107,604 |
| Jan 27, 2020 | $59.04 | $59.72 | $56.35 | $56.61 | -5.79% | 3,969,566 |
| Jan 21, 2020 | $62.02 | $62.17 | $59.47 | $60.09 | -3.62% | 3,207,541 |
| Jan 13, 2020 | $60.67 | $62.89 | $60.53 | $62.35 | +3.01% | 2,237,260 |
| Jan 6, 2020 | $60.65 | $61.27 | $60.35 | $60.53 | -1.06% | 2,862,444 |
| Dec 30, 2019 | $61.68 | $61.86 | $60.38 | $61.18 | -0.78% | 3,159,509 |
| Dec 23, 2019 | $62.18 | $62.64 | $61.66 | $61.66 | -0.26% | 2,009,198 |
| Dec 16, 2019 | $62.33 | $62.55 | $60.86 | $61.82 | -0.15% | 3,941,780 |
| Dec 9, 2019 | $60.70 | $62.61 | $60.15 | $61.91 | +1.79% | 5,342,017 |
| Dec 2, 2019 | $62.00 | $62.28 | $58.82 | $60.82 | -1.60% | 8,912,797 |
| Nov 25, 2019 | $60.34 | $62.01 | $59.69 | $61.81 | +2.88% | 3,295,159 |
| Nov 18, 2019 | $59.54 | $60.50 | $58.90 | $60.08 | +0.32% | 3,702,307 |
| Nov 11, 2019 | $60.44 | $61.49 | $59.38 | $59.89 | -0.89% | 4,449,071 |
| Nov 4, 2019 | $59.03 | $62.86 | $58.62 | $60.43 | +3.16% | 5,485,985 |
| Oct 28, 2019 | $58.55 | $59.16 | $57.05 | $58.58 | +0.57% | 2,578,564 |
| Oct 21, 2019 | $56.26 | $58.72 | $55.91 | $58.25 | +4.15% | 3,237,236 |
| Oct 14, 2019 | $53.98 | $56.08 | $53.73 | $55.93 | +3.10% | 3,028,726 |
| Oct 7, 2019 | $53.06 | $55.60 | $51.82 | $54.25 | +1.82% | 3,573,998 |
| Sep 30, 2019 | $55.65 | $55.84 | $51.71 | $53.28 | -3.90% | 4,057,171 |
| Sep 23, 2019 | $54.81 | $56.31 | $54.77 | $55.44 | +0.58% | 3,695,153 |
| Sep 16, 2019 | $55.64 | $56.44 | $54.90 | $55.12 | -2.43% | 5,082,696 |
| Sep 9, 2019 | $54.61 | $56.76 | $54.38 | $56.49 | +3.61% | 5,377,483 |
| Sep 3, 2019 | $53.09 | $55.11 | $52.10 | $54.52 | +1.68% | 3,534,770 |
| Aug 26, 2019 | $51.55 | $53.79 | $49.83 | $53.62 | +5.18% | 5,316,323 |
| Aug 19, 2019 | $52.48 | $52.99 | $50.83 | $50.98 | -2.17% | 4,165,275 |
| Aug 12, 2019 | $52.46 | $53.52 | $50.02 | $52.11 | -1.19% | 3,875,856 |
| Aug 5, 2019 | $51.81 | $53.45 | $50.90 | $52.74 | -0.11% | 4,440,338 |
| Jul 29, 2019 | $50.62 | $55.83 | $50.18 | $52.80 | +3.81% | 5,545,979 |
| Jul 22, 2019 | $51.04 | $52.15 | $50.22 | $50.86 | +0.02% | 3,782,669 |
| Jul 15, 2019 | $51.07 | $51.86 | $49.74 | $50.85 | -0.18% | 4,117,018 |
| Jul 8, 2019 | $50.85 | $51.26 | $49.61 | $50.94 | -0.43% | 3,961,113 |
| Jul 1, 2019 | $52.90 | $53.06 | $50.07 | $51.16 | -1.63% | 2,070,889 |
| Jun 24, 2019 | $50.28 | $52.07 | $49.91 | $52.01 | +3.40% | 3,848,508 |
| Jun 17, 2019 | $48.74 | $51.50 | $48.43 | $50.30 | +3.12% | 4,116,553 |
| Jun 10, 2019 | $47.50 | $49.65 | $47.26 | $48.78 | +3.35% | 3,446,811 |
| Jun 3, 2019 | $44.84 | $48.15 | $44.69 | $47.20 | +5.31% | 4,377,497 |
| May 28, 2019 | $46.96 | $47.01 | $44.67 | $44.82 | -4.48% | 5,753,500 |
| May 20, 2019 | $49.31 | $50.50 | $46.84 | $46.92 | -5.78% | 5,506,779 |
| May 13, 2019 | $49.63 | $50.95 | $48.93 | $49.80 | -1.99% | 4,435,614 |
| May 6, 2019 | $50.96 | $52.02 | $49.15 | $50.81 | -1.89% | 7,234,866 |
| Apr 29, 2019 | $48.91 | $52.68 | $48.81 | $51.79 | +6.08% | 5,757,089 |
| Apr 22, 2019 | $49.42 | $49.69 | $48.48 | $48.82 | -1.19% | 3,347,634 |
| Apr 15, 2019 | $49.30 | $50.01 | $48.73 | $49.41 | +0.41% | 2,706,083 |
| Apr 8, 2019 | $49.06 | $49.38 | $46.93 | $49.21 | +0.43% | 4,269,240 |
| Apr 1, 2019 | $47.13 | $49.06 | $47.13 | $49.00 | +5.29% | 5,282,335 |
| Mar 25, 2019 | $44.89 | $46.75 | $44.07 | $46.54 | +3.65% | 7,678,711 |
| Mar 18, 2019 | $43.71 | $45.76 | $43.44 | $44.90 | +3.27% | 8,280,552 |
| Mar 11, 2019 | $40.72 | $44.10 | $40.48 | $43.48 | +6.15% | 8,486,548 |
| Mar 4, 2019 | $45.29 | $45.80 | $40.16 | $40.96 | -9.12% | 8,747,377 |
| Feb 25, 2019 | $46.50 | $46.87 | $44.96 | $45.07 | -2.80% | 4,811,944 |
| Feb 19, 2019 | $48.13 | $48.67 | $46.25 | $46.37 | -3.54% | 5,595,851 |
| Feb 11, 2019 | $45.72 | $48.30 | $45.57 | $48.07 | +5.30% | 5,754,885 |
| Feb 4, 2019 | $47.31 | $47.86 | $45.13 | $45.65 | -3.71% | 3,383,506 |
| Jan 28, 2019 | $46.58 | $48.82 | $45.76 | $47.41 | +0.89% | 5,606,625 |
| Jan 22, 2019 | $45.71 | $47.07 | $44.64 | $46.99 | +0.75% | 4,547,151 |
| Jan 14, 2019 | $45.79 | $46.73 | $44.76 | $46.64 | +1.15% | 6,254,311 |
| Jan 7, 2019 | $42.11 | $46.16 | $41.83 | $46.11 | +10.31% | 11,116,682 |
| Dec 31, 2018 | $39.80 | $42.45 | $38.62 | $41.80 | +5.93% | 9,157,373 |
| Dec 24, 2018 | $38.79 | $39.88 | $36.16 | $39.46 | +0.71% | 7,732,893 |
| Dec 17, 2018 | $46.55 | $46.98 | $39.16 | $39.18 | -16.19% | 10,023,929 |
| Dec 10, 2018 | $49.57 | $49.75 | $46.68 | $46.75 | -6.03% | 6,612,015 |
| Dec 3, 2018 | $53.77 | $54.18 | $49.38 | $49.75 | -5.90% | 6,512,507 |
| Nov 26, 2018 | $50.00 | $53.29 | $49.98 | $52.87 | +6.38% | 10,473,279 |
| Nov 19, 2018 | $50.40 | $50.57 | $48.78 | $49.70 | -1.66% | 4,104,784 |
| Nov 12, 2018 | $52.22 | $53.15 | $50.52 | $50.54 | -3.27% | 6,525,509 |
| Nov 5, 2018 | $50.99 | $52.37 | $50.58 | $52.25 | +2.53% | 4,633,724 |
| Oct 29, 2018 | $49.79 | $52.15 | $48.10 | $50.96 | +3.20% | 7,383,085 |
| Oct 22, 2018 | $52.84 | $52.99 | $48.82 | $49.38 | -6.34% | 7,668,136 |
| Oct 15, 2018 | $52.82 | $53.98 | $52.20 | $52.72 | +0.06% | 4,608,971 |
| Oct 8, 2018 | $55.93 | $56.37 | $52.05 | $52.69 | -6.28% | 7,916,500 |
| Oct 1, 2018 | $57.92 | $57.94 | $56.00 | $56.22 | -2.26% | 5,166,145 |
| Sep 24, 2018 | $57.55 | $57.74 | $56.90 | $57.52 | -0.07% | 4,669,326 |
| Sep 17, 2018 | $57.11 | $57.60 | $56.80 | $57.56 | +0.89% | 5,258,180 |
| Sep 10, 2018 | $56.73 | $57.27 | $56.29 | $57.05 | +1.12% | 3,845,196 |
| Sep 4, 2018 | $56.97 | $57.13 | $56.13 | $56.42 | -0.97% | 3,853,924 |
| Aug 27, 2018 | $56.95 | $57.35 | $56.55 | $56.97 | +0.35% | 4,629,897 |
| Aug 20, 2018 | $56.69 | $57.50 | $56.38 | $56.77 | +0.37% | 4,101,244 |
| Aug 13, 2018 | $57.21 | $57.21 | $55.87 | $56.56 | -1.21% | 5,255,745 |
| Aug 6, 2018 | $57.44 | $58.30 | $56.70 | $57.25 | -0.37% | 5,809,956 |
| Jul 30, 2018 | $56.80 | $57.48 | $54.71 | $57.46 | +1.36% | 9,203,595 |
| Jul 23, 2018 | $55.37 | $56.79 | $55.32 | $56.69 | +2.09% | 4,062,772 |
| Jul 16, 2018 | $54.95 | $56.01 | $54.68 | $55.53 | +1.06% | 4,333,325 |
| Jul 9, 2018 | $54.70 | $55.40 | $54.19 | $54.95 | +0.66% | 3,722,157 |
| Jul 2, 2018 | $53.84 | $54.86 | $53.41 | $54.59 | +0.81% | 3,755,683 |
| Jun 25, 2018 | $54.04 | $54.50 | $53.47 | $54.15 | -0.39% | 5,615,011 |
| Jun 18, 2018 | $54.46 | $55.19 | $54.11 | $54.36 | -0.71% | 3,962,652 |
| Jun 11, 2018 | $54.92 | $55.20 | $53.88 | $54.75 | -0.15% | 4,171,246 |
| Jun 4, 2018 | $55.28 | $55.50 | $54.42 | $54.83 | -0.51% | 4,676,347 |
| May 29, 2018 | $54.57 | $55.90 | $54.57 | $55.11 | -0.27% | 3,879,108 |
| May 21, 2018 | $55.58 | $56.26 | $54.77 | $55.26 | -0.41% | 4,382,714 |
| May 14, 2018 | $55.28 | $56.13 | $55.09 | $55.49 | +0.33% | 3,311,836 |
| May 7, 2018 | $54.29 | $56.11 | $54.04 | $55.31 | +2.09% | 6,008,126 |
| Apr 30, 2018 | $52.67 | $54.41 | $51.51 | $54.18 | +3.02% | 7,109,314 |
| Apr 23, 2018 | $52.54 | $53.17 | $51.84 | $52.59 | -0.21% | 3,409,262 |
| Apr 16, 2018 | $52.00 | $53.20 | $51.79 | $52.70 | +1.97% | 3,632,059 |
| Apr 9, 2018 | $51.49 | $52.36 | $51.14 | $51.68 | +0.49% | 4,084,110 |
| Apr 2, 2018 | $50.82 | $52.58 | $50.03 | $51.43 | +1.40% | 6,743,153 |
| Mar 26, 2018 | $50.11 | $50.80 | $49.65 | $50.72 | +2.36% | 4,587,048 |
| Mar 19, 2018 | $50.44 | $51.45 | $49.45 | $49.55 | -1.90% | 5,996,341 |
| Mar 12, 2018 | $49.80 | $50.94 | $49.20 | $50.51 | +1.47% | 7,704,732 |
| Mar 5, 2018 | $49.11 | $50.00 | $48.29 | $49.78 | +0.89% | 6,878,086 |
| Feb 26, 2018 | $51.15 | $51.69 | $48.61 | $49.34 | -3.10% | 7,750,012 |
| Feb 20, 2018 | $51.79 | $52.25 | $50.35 | $50.92 | -2.00% | 6,398,547 |
| Feb 12, 2018 | $51.20 | $54.23 | $51.10 | $51.96 | +2.08% | 8,766,525 |
| Feb 5, 2018 | $52.66 | $53.04 | $49.04 | $50.90 | -4.03% | 11,117,112 |
| Jan 29, 2018 | $55.42 | $55.67 | $52.94 | $53.04 | -3.63% | 7,127,197 |
| Jan 22, 2018 | $53.84 | $55.29 | $53.71 | $55.04 | +1.72% | 5,261,977 |
| Jan 16, 2018 | $54.28 | $54.70 | $53.36 | $54.11 | -0.22% | 3,121,453 |
| Jan 8, 2018 | $53.21 | $54.59 | $53.00 | $54.23 | +1.80% | 5,478,587 |
| Jan 2, 2018 | $52.64 | $53.44 | $52.42 | $53.27 | +1.25% | 5,146,913 |
| Dec 26, 2017 | $53.02 | $53.17 | $52.50 | $52.61 | -0.85% | 2,339,067 |
| Dec 18, 2017 | $53.08 | $53.56 | $52.64 | $53.06 | +0.74% | 4,384,834 |
| Dec 11, 2017 | $52.36 | $53.17 | $51.34 | $52.67 | +0.59% | 6,975,748 |
| Dec 4, 2017 | $52.46 | $52.64 | $51.18 | $52.36 | +0.42% | 6,065,020 |
| Nov 27, 2017 | $51.19 | $52.50 | $50.83 | $52.14 | +1.62% | 7,267,994 |
| Nov 20, 2017 | $50.54 | $51.44 | $50.38 | $51.31 | +1.64% | 2,967,312 |
| Nov 13, 2017 | $50.97 | $50.97 | $49.07 | $50.48 | -2.30% | 6,706,649 |
| Nov 6, 2017 | $52.45 | $52.59 | $51.51 | $51.67 | -1.60% | 5,311,751 |
| Oct 30, 2017 | $52.02 | $54.50 | $52.02 | $52.51 | +0.15% | 6,177,090 |
| Oct 23, 2017 | $52.99 | $53.08 | $51.91 | $52.43 | -1.19% | 3,254,182 |
| Oct 16, 2017 | $52.35 | $53.19 | $51.74 | $53.06 | +1.36% | 4,647,389 |
| Oct 9, 2017 | $52.05 | $52.47 | $51.39 | $52.35 | +0.73% | 2,830,599 |
| Oct 2, 2017 | $51.29 | $52.34 | $50.91 | $51.97 | +1.68% | 4,156,349 |
| Sep 25, 2017 | $49.90 | $51.27 | $49.40 | $51.11 | +2.42% | 4,121,023 |
| Sep 18, 2017 | $49.77 | $50.43 | $49.19 | $49.90 | +0.58% | 3,417,094 |
| Sep 11, 2017 | $49.22 | $50.00 | $48.93 | $49.61 | +1.24% | 3,241,414 |
| Sep 5, 2017 | $50.31 | $50.38 | $48.13 | $49.00 | -2.76% | 3,745,821 |
| Aug 28, 2017 | $49.24 | $50.90 | $48.68 | $50.39 | +2.61% | 4,269,067 |
| Aug 21, 2017 | $47.96 | $49.29 | $47.70 | $49.11 | +2.40% | 2,912,562 |
| Aug 14, 2017 | $48.82 | $49.38 | $47.91 | $47.96 | -0.77% | 4,414,544 |
| Aug 7, 2017 | $50.14 | $50.79 | $47.70 | $48.33 | -3.59% | 6,741,880 |
| Jul 31, 2017 | $49.21 | $50.66 | $48.57 | $50.13 | +2.22% | 5,257,599 |
| Jul 24, 2017 | $49.49 | $49.93 | $48.55 | $49.04 | -0.95% | 4,328,530 |
| Jul 17, 2017 | $47.68 | $50.24 | $47.39 | $49.51 | +3.95% | 7,303,853 |
| Jul 10, 2017 | $46.85 | $48.21 | $46.76 | $47.63 | +1.71% | 3,409,277 |
| Jul 3, 2017 | $46.65 | $47.42 | $46.23 | $46.83 | +0.86% | 2,280,846 |
| Jun 26, 2017 | $45.59 | $47.43 | $45.54 | $46.43 | +1.73% | 4,933,448 |
| Jun 19, 2017 | $46.36 | $46.68 | $44.69 | $45.64 | -1.08% | 4,813,801 |
| Jun 12, 2017 | $45.34 | $46.92 | $45.34 | $46.14 | +1.61% | 6,837,583 |
| Jun 5, 2017 | $45.33 | $45.71 | $44.50 | $45.41 | -0.02% | 5,497,342 |
| May 30, 2017 | $44.67 | $45.65 | $43.19 | $45.42 | +1.38% | 10,018,356 |
| May 22, 2017 | $44.94 | $45.44 | $44.46 | $44.80 | +0.70% | 6,963,443 |
| May 15, 2017 | $44.69 | $45.51 | $42.35 | $44.49 | -0.29% | 10,143,863 |
| May 8, 2017 | $45.07 | $46.95 | $44.15 | $44.62 | -0.82% | 10,469,335 |
| May 1, 2017 | $46.15 | $46.77 | $44.65 | $44.99 | -2.22% | 7,490,323 |
| Apr 24, 2017 | $44.64 | $46.11 | $44.43 | $46.01 | +4.97% | 6,946,542 |
| Apr 17, 2017 | $43.10 | $44.85 | $42.97 | $43.83 | +1.86% | 5,233,953 |
| Apr 10, 2017 | $43.55 | $44.49 | $42.85 | $43.03 | -0.81% | 4,245,220 |
| Apr 3, 2017 | $46.00 | $46.33 | $43.28 | $43.38 | -5.63% | 7,739,394 |
| Mar 27, 2017 | $44.18 | $46.19 | $43.78 | $45.97 | +3.14% | 6,091,508 |
| Mar 20, 2017 | $45.45 | $45.66 | $43.63 | $44.57 | -1.96% | 6,157,888 |
| Mar 13, 2017 | $45.12 | $45.88 | $44.37 | $45.46 | +0.71% | 7,759,637 |
| Mar 6, 2017 | $45.65 | $45.91 | $44.54 | $45.14 | -2.12% | 7,566,383 |
| Feb 27, 2017 | $45.38 | $46.59 | $45.00 | $46.12 | +1.70% | 7,204,804 |
| Feb 21, 2017 | $48.11 | $49.66 | $44.78 | $45.35 | -2.79% | 8,819,424 |
| Feb 13, 2017 | $46.41 | $47.39 | $46.00 | $46.65 | +0.76% | 10,221,459 |
| Feb 6, 2017 | $45.13 | $46.41 | $44.34 | $46.30 | +2.66% | 6,414,962 |
| Jan 30, 2017 | $43.87 | $45.30 | $43.35 | $45.10 | +1.71% | 7,001,105 |
| Jan 23, 2017 | $41.95 | $44.59 | $41.54 | $44.34 | +5.37% | 7,142,686 |
| Jan 17, 2017 | $42.78 | $43.18 | $41.64 | $42.08 | -2.14% | 5,961,226 |
| Jan 9, 2017 | $43.59 | $44.35 | $42.57 | $43.00 | -1.38% | 10,248,715 |
| Jan 3, 2017 | $42.02 | $44.23 | $41.83 | $43.60 | +4.78% | 5,239,022 |
| Dec 27, 2016 | $42.24 | $42.61 | $41.34 | $41.61 | -1.40% | 3,347,246 |
| Dec 19, 2016 | $42.37 | $43.35 | $42.10 | $42.20 | -0.57% | 6,469,134 |
| Dec 12, 2016 | $44.30 | $44.37 | $42.36 | $42.44 | -4.61% | 8,561,812 |
| Dec 5, 2016 | $43.55 | $45.20 | $43.45 | $44.49 | +2.68% | 7,100,844 |
| Nov 28, 2016 | $44.27 | $44.29 | $42.65 | $43.33 | -2.17% | 11,729,857 |
| Nov 21, 2016 | $44.73 | $45.53 | $43.48 | $44.29 | -0.11% | 8,992,415 |
| Nov 14, 2016 | $43.00 | $45.08 | $42.81 | $44.34 | – | 11,991,185 |
Seasonality
AER 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 | 1.2% | 0.6% | -4.1% | 3.0% | 3.3% | 0.2% | 1.1% | 2.5% | -1.1% | 3.9% | 9.8% | 2.6% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.1% | 4.3% | -8.2% | 3.7% | -1.7% | 4.6% | 3.5% | -3.0% | -1.7% | 10.5% | ||
| 2025 | -0.1% | 7.8% | -0.6% | 3.7% | 9.4% | 1.1% | -8.3% | 15.4% | -2.0% | 7.6% | 2.9% | 7.3% |
| 2024 | 3.0% | 0.8% | 12.6% | -2.8% | 10.0% | 0.5% | 0.8% | 4.0% | -2.8% | -1.2% | 6.5% | -3.7% |
| 2023 | 8.4% | -1.2% | -9.9% | 0.2% | 1.3% | 11.3% | 0.5% | -3.6% | 1.9% | -0.9% | 9.8% | 8.9% |
| 2022 | -3.7% | -13.6% | -7.6% | -7.1% | 5.8% | -17.2% | 9.6% | -1.8% | -3.9% | 26.2% | 15.0% | -5.0% |
| 2021 | -16.1% | 26.0% | 21.9% | -0.8% | 1.3% | -13.2% | 3.5% | 1.8% | 7.2% | 2.1% | -5.1% | 16.7% |
| 2020 | -7.9% | -8.0% | -56.2% | 23.4% | 14.7% | -4.5% | -12.6% | 9.8% | -14.8% | -1.4% | 48.0% | 24.0% |
| 2019 | 19.3% | -4.5% | 3.1% | 6.7% | -9.7% | 16.0% | 4.8% | -1.7% | 2.1% | 5.7% | 6.8% | -0.6% |
| 2018 | 2.8% | -8.3% | 2.2% | 2.8% | 6.1% | -2.1% | 3.7% | 1.5% | 1.0% | -12.9% | 5.6% | -25.1% |
| 2017 | 6.4% | 2.3% | 1.5% | 0.1% | -4.3% | 5.5% | 5.8% | 2.4% | 1.6% | 3.0% | -1.3% | 1.2% |