AES Corp (AES) stock
AESNYSECogeneration Services & Small Power ProducersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/3024% below fair value
$14.83−0.22 (-1.46%)
Close on Oct 30, 2026Market cap $10.58BP/E 11.8Yield 4.75%
Price history
AES share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.83
-1.46% on the day
52-week range
$13.21 – $17.65
-16.0% from the high
Change over 52 weeks
+5.8%
From $14.02 on Oct 30, 2025
Average volume
8.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.99 | $15.05 | $14.83 | $14.83 | -1.13% | 53,364,008 |
| Oct 19, 2026 | $14.95 | $15.00 | $14.93 | $15.00 | +0.33% | 44,240,590 |
| Oct 12, 2026 | $14.94 | $15.00 | $14.93 | $14.95 | +0.07% | 56,445,105 |
| Oct 5, 2026 | $14.91 | $14.98 | $14.88 | $14.94 | +0.20% | 43,921,913 |
| Sep 28, 2026 | $14.86 | $14.94 | $14.85 | $14.91 | +0.27% | 48,671,383 |
| Sep 21, 2026 | $14.84 | $14.89 | $14.80 | $14.87 | +0.27% | 41,177,837 |
| Sep 14, 2026 | $14.80 | $14.88 | $14.80 | $14.83 | +0.27% | 39,622,922 |
| Sep 8, 2026 | $14.79 | $14.85 | $14.78 | $14.79 | 0.00% | 27,977,916 |
| Aug 31, 2026 | $14.72 | $14.85 | $14.71 | $14.79 | +0.41% | 37,955,817 |
| Aug 24, 2026 | $14.75 | $14.77 | $14.71 | $14.73 | -0.27% | 43,047,025 |
| Aug 17, 2026 | $14.74 | $14.79 | $14.70 | $14.77 | +0.27% | 36,482,552 |
| Aug 10, 2026 | $14.72 | $14.75 | $14.69 | $14.73 | 0.00% | 27,142,601 |
| Aug 3, 2026 | $14.67 | $14.77 | $14.67 | $14.73 | +0.34% | 37,579,232 |
| Jul 27, 2026 | $14.83 | $14.85 | $14.65 | $14.68 | -1.08% | 34,356,911 |
| Jul 20, 2026 | $14.80 | $14.88 | $14.77 | $14.84 | +0.47% | 29,829,748 |
| Jul 13, 2026 | $14.79 | $14.83 | $14.76 | $14.77 | -0.07% | 38,018,364 |
| Jul 6, 2026 | $14.64 | $14.82 | $14.53 | $14.78 | +1.37% | 57,494,873 |
| Jun 29, 2026 | $14.65 | $14.69 | $14.55 | $14.58 | -0.61% | 37,219,233 |
| Jun 22, 2026 | $14.63 | $14.71 | $14.62 | $14.67 | +0.34% | 35,648,281 |
| Jun 15, 2026 | $14.68 | $14.70 | $14.57 | $14.62 | -0.41% | 29,775,091 |
| Jun 8, 2026 | $14.71 | $14.72 | $14.62 | $14.68 | +0.07% | 47,333,496 |
| Jun 1, 2026 | $14.69 | $14.74 | $14.66 | $14.67 | 0.00% | 42,342,598 |
| May 26, 2026 | $14.70 | $14.72 | $14.66 | $14.67 | -0.07% | 28,339,893 |
| May 18, 2026 | $14.48 | $14.74 | $14.46 | $14.68 | +1.45% | 57,088,910 |
| May 11, 2026 | $14.36 | $14.49 | $14.30 | $14.47 | +0.98% | 63,156,898 |
| May 4, 2026 | $14.27 | $14.45 | $14.24 | $14.33 | +0.35% | 64,061,492 |
| Apr 27, 2026 | $14.50 | $14.52 | $14.26 | $14.28 | -1.45% | 67,046,608 |
| Apr 20, 2026 | $14.46 | $14.52 | $14.44 | $14.49 | +0.14% | 49,200,987 |
| Apr 13, 2026 | $14.38 | $14.52 | $14.35 | $14.47 | +0.56% | 42,211,661 |
| Apr 6, 2026 | $14.27 | $14.46 | $14.24 | $14.39 | +0.63% | 37,335,968 |
| Mar 30, 2026 | $14.09 | $14.31 | $13.99 | $14.30 | +2.14% | 36,605,875 |
| Mar 23, 2026 | $14.10 | $14.16 | $14.00 | $14.00 | -0.71% | 79,273,350 |
| Mar 16, 2026 | $14.25 | $14.25 | $14.07 | $14.10 | -0.63% | 81,502,760 |
| Mar 9, 2026 | $14.15 | $14.28 | $14.12 | $14.19 | +0.28% | 58,794,789 |
| Mar 2, 2026 | $14.35 | $14.35 | $14.11 | $14.15 | -18.11% | 190,582,960 |
| Feb 23, 2026 | $16.36 | $17.65 | $15.92 | $17.28 | +4.66% | 61,488,600 |
| Feb 17, 2026 | $16.29 | $16.55 | $16.06 | $16.51 | +1.41% | 31,367,181 |
| Feb 9, 2026 | $15.98 | $16.78 | $15.81 | $16.28 | +1.43% | 45,385,361 |
| Feb 2, 2026 | $14.57 | $16.19 | $14.53 | $16.05 | +9.56% | 62,879,209 |
| Jan 26, 2026 | $14.30 | $15.35 | $14.27 | $14.65 | +2.81% | 48,443,889 |
| Jan 20, 2026 | $13.95 | $14.66 | $13.63 | $14.25 | +0.42% | 40,216,296 |
| Jan 12, 2026 | $14.25 | $14.80 | $13.89 | $14.19 | -0.91% | 51,704,687 |
| Jan 5, 2026 | $14.97 | $15.02 | $14.20 | $14.32 | -3.37% | 37,274,885 |
| Dec 29, 2025 | $14.06 | $14.87 | $14.01 | $14.82 | +5.33% | 26,504,681 |
| Dec 22, 2025 | $13.58 | $14.08 | $13.52 | $14.07 | +3.99% | 18,295,266 |
| Dec 15, 2025 | $13.82 | $13.90 | $13.36 | $13.53 | -2.17% | 37,518,654 |
| Dec 8, 2025 | $13.97 | $14.20 | $13.66 | $13.83 | -0.65% | 38,368,473 |
| Dec 1, 2025 | $13.99 | $14.17 | $13.70 | $13.92 | -1.00% | 36,649,846 |
| Nov 24, 2025 | $13.79 | $14.08 | $13.72 | $14.06 | +2.25% | 16,856,619 |
| Nov 17, 2025 | $13.84 | $14.18 | $13.28 | $13.75 | -0.51% | 44,315,423 |
| Nov 10, 2025 | $14.33 | $14.37 | $13.36 | $13.82 | -2.19% | 39,642,382 |
| Nov 3, 2025 | $13.89 | $14.60 | $13.21 | $14.13 | +1.87% | 59,947,333 |
| Oct 27, 2025 | $14.61 | $14.66 | $13.55 | $13.87 | -4.67% | 42,566,023 |
| Oct 20, 2025 | $14.70 | $14.79 | $13.98 | $14.55 | -0.21% | 34,552,459 |
| Oct 13, 2025 | $14.44 | $15.00 | $14.24 | $14.58 | +3.62% | 45,548,035 |
| Oct 6, 2025 | $14.60 | $14.89 | $14.05 | $14.07 | -3.50% | 56,087,375 |
| Sep 29, 2025 | $13.30 | $15.51 | $12.97 | $14.58 | +10.12% | 118,183,774 |
| Sep 22, 2025 | $13.08 | $13.50 | $12.90 | $13.24 | +1.46% | 37,683,399 |
| Sep 15, 2025 | $12.93 | $13.20 | $12.33 | $13.05 | +1.32% | 56,786,004 |
| Sep 8, 2025 | $12.99 | $13.01 | $12.56 | $12.88 | -0.39% | 44,986,025 |
| Sep 2, 2025 | $13.35 | $13.44 | $12.34 | $12.93 | -4.51% | 41,026,439 |
| Aug 25, 2025 | $13.41 | $13.66 | $13.22 | $13.54 | +0.37% | 36,213,595 |
| Aug 18, 2025 | $13.35 | $13.58 | $12.89 | $13.49 | +1.35% | 41,587,848 |
| Aug 11, 2025 | $13.15 | $13.54 | $12.63 | $13.31 | +1.45% | 37,966,592 |
| Aug 4, 2025 | $13.34 | $13.56 | $12.67 | $13.12 | -0.83% | 41,776,263 |
| Jul 28, 2025 | $13.81 | $13.85 | $12.92 | $13.23 | -4.13% | 65,911,117 |
| Jul 21, 2025 | $13.51 | $14.00 | $13.40 | $13.80 | +3.22% | 54,246,050 |
| Jul 14, 2025 | $12.56 | $13.45 | $12.42 | $13.37 | +6.20% | 71,283,312 |
| Jul 7, 2025 | $11.40 | $13.34 | $10.98 | $12.59 | +9.29% | 157,918,000 |
| Jun 30, 2025 | $10.20 | $11.63 | $10.02 | $11.52 | +7.46% | 85,807,420 |
| Jun 23, 2025 | $10.43 | $10.92 | $10.07 | $10.72 | +2.98% | 64,758,049 |
| Jun 16, 2025 | $11.53 | $11.73 | $10.40 | $10.41 | -9.00% | 76,464,660 |
| Jun 9, 2025 | $10.99 | $11.77 | $10.67 | $11.44 | +5.05% | 77,092,780 |
| Jun 2, 2025 | $10.02 | $10.95 | $9.96 | $10.89 | +7.93% | 67,508,864 |
| May 26, 2025 | $9.54 | $10.21 | $9.53 | $10.09 | +1.00% | 77,376,610 |
| May 19, 2025 | $12.02 | $12.06 | $9.46 | $9.99 | -18.18% | 153,561,610 |
| May 12, 2025 | $11.51 | $12.67 | $11.37 | $12.21 | +9.80% | 99,281,630 |
| May 5, 2025 | $10.22 | $11.25 | $9.96 | $11.12 | +9.23% | 68,413,990 |
| Apr 28, 2025 | $10.09 | $10.47 | $9.90 | $10.18 | +1.29% | 81,409,850 |
| Apr 21, 2025 | $10.06 | $10.46 | $9.57 | $10.05 | -1.28% | 61,058,282 |
| Apr 14, 2025 | $10.47 | $10.67 | $9.86 | $10.18 | -1.17% | 51,925,380 |
| Apr 7, 2025 | $10.51 | $11.23 | $9.91 | $10.30 | -4.45% | 82,642,450 |
| Mar 31, 2025 | $12.19 | $12.57 | $10.52 | $10.78 | -13.13% | 67,578,136 |
| Mar 24, 2025 | $12.96 | $13.07 | $12.36 | $12.41 | -4.90% | 50,456,028 |
| Mar 17, 2025 | $12.44 | $13.24 | $12.27 | $13.05 | +6.01% | 75,851,740 |
| Mar 10, 2025 | $11.16 | $12.57 | $11.15 | $12.31 | +9.42% | 78,835,830 |
| Mar 3, 2025 | $11.15 | $11.62 | $10.57 | $11.25 | -2.93% | 89,574,250 |
| Feb 24, 2025 | $10.57 | $12.00 | $10.36 | $11.59 | +9.44% | 123,124,540 |
| Feb 18, 2025 | $9.98 | $10.94 | $9.88 | $10.59 | +6.65% | 59,847,210 |
| Feb 10, 2025 | $10.60 | $10.84 | $9.90 | $9.93 | -6.05% | 83,035,120 |
| Feb 3, 2025 | $10.81 | $10.91 | $10.33 | $10.57 | -3.91% | 69,970,202 |
| Jan 27, 2025 | $11.55 | $11.72 | $10.81 | $11.00 | -5.17% | 87,877,040 |
| Jan 21, 2025 | $11.95 | $11.98 | $11.08 | $11.60 | -1.86% | 57,256,820 |
| Jan 13, 2025 | $12.00 | $12.33 | $11.57 | $11.82 | -1.66% | 61,643,698 |
| Jan 6, 2025 | $13.30 | $13.44 | $11.96 | $12.02 | -9.15% | 59,086,580 |
| Dec 30, 2024 | $12.67 | $13.38 | $12.34 | $13.23 | +3.76% | 37,741,801 |
| Dec 23, 2024 | $12.89 | $13.09 | $12.58 | $12.75 | -1.92% | 30,628,804 |
| Dec 16, 2024 | $13.18 | $13.31 | $12.24 | $13.00 | -2.62% | 74,566,300 |
| Dec 9, 2024 | $13.31 | $13.95 | $13.09 | $13.35 | +2.30% | 68,330,620 |
| Dec 2, 2024 | $13.06 | $13.95 | $12.88 | $13.05 | +0.08% | 72,143,876 |
| Nov 25, 2024 | $13.13 | $13.38 | $12.53 | $13.04 | 0.00% | 63,195,363 |
| Nov 18, 2024 | $13.86 | $13.93 | $12.97 | $13.04 | -6.66% | 89,358,470 |
| Nov 11, 2024 | $13.86 | $14.36 | $13.27 | $13.97 | +2.72% | 73,535,540 |
| Nov 4, 2024 | $14.90 | $15.67 | $13.30 | $13.60 | -7.55% | 105,984,660 |
| Oct 28, 2024 | $17.07 | $17.37 | $14.68 | $14.71 | -13.27% | 73,734,218 |
| Oct 21, 2024 | $17.52 | $17.67 | $16.73 | $16.96 | -2.92% | 41,411,787 |
| Oct 14, 2024 | $17.32 | $18.31 | $17.18 | $17.47 | +0.87% | 39,093,997 |
| Oct 7, 2024 | $18.84 | $19.00 | $17.08 | $17.32 | -8.41% | 34,810,794 |
| Sep 30, 2024 | $20.09 | $20.30 | $18.77 | $18.91 | -5.78% | 39,253,976 |
| Sep 23, 2024 | $18.93 | $20.18 | $18.92 | $20.07 | +6.19% | 41,141,630 |
| Sep 16, 2024 | $18.58 | $19.65 | $18.58 | $18.90 | +1.94% | 66,279,540 |
| Sep 9, 2024 | $16.21 | $18.65 | $16.11 | $18.54 | +14.52% | 44,812,004 |
| Sep 3, 2024 | $17.13 | $17.18 | $16.18 | $16.19 | -5.49% | 32,707,710 |
| Aug 26, 2024 | $18.17 | $18.21 | $16.98 | $17.13 | -5.25% | 25,804,201 |
| Aug 19, 2024 | $17.24 | $18.23 | $17.19 | $18.08 | +4.75% | 32,222,667 |
| Aug 12, 2024 | $16.65 | $17.46 | $16.44 | $17.26 | +3.60% | 32,137,259 |
| Aug 5, 2024 | $16.75 | $17.01 | $16.00 | $16.66 | -2.74% | 41,464,483 |
| Jul 29, 2024 | $17.61 | $18.07 | $16.85 | $17.13 | -2.23% | 51,173,098 |
| Jul 22, 2024 | $17.40 | $17.91 | $17.14 | $17.52 | +2.46% | 39,628,280 |
| Jul 15, 2024 | $18.25 | $18.32 | $16.77 | $17.10 | -9.48% | 44,959,688 |
| Jul 8, 2024 | $17.74 | $19.13 | $17.62 | $18.89 | +6.66% | 23,200,740 |
| Jul 1, 2024 | $17.83 | $18.05 | $17.15 | $17.71 | +0.80% | 28,270,406 |
| Jun 24, 2024 | $18.57 | $19.31 | $17.35 | $17.57 | -4.87% | 50,813,331 |
| Jun 17, 2024 | $19.18 | $19.21 | $18.40 | $18.47 | -4.50% | 36,985,392 |
| Jun 10, 2024 | $19.86 | $20.63 | $19.20 | $19.34 | -2.67% | 27,712,107 |
| Jun 3, 2024 | $21.82 | $21.82 | $19.84 | $19.87 | -7.97% | 32,957,878 |
| May 28, 2024 | $21.03 | $22.21 | $20.70 | $21.59 | +3.25% | 31,178,075 |
| May 20, 2024 | $21.35 | $21.47 | $20.47 | $20.91 | -1.74% | 35,177,679 |
| May 13, 2024 | $20.00 | $21.60 | $19.93 | $21.28 | +6.72% | 48,547,793 |
| May 6, 2024 | $18.86 | $20.45 | $18.46 | $19.94 | +6.80% | 46,617,443 |
| Apr 29, 2024 | $17.40 | $19.68 | $17.27 | $18.67 | +8.48% | 47,377,322 |
| Apr 22, 2024 | $16.42 | $17.47 | $16.19 | $17.21 | +4.94% | 26,785,234 |
| Apr 15, 2024 | $16.90 | $17.21 | $15.73 | $16.40 | -2.67% | 43,223,994 |
| Apr 8, 2024 | $18.29 | $18.54 | $16.83 | $16.85 | -6.80% | 37,709,692 |
| Apr 1, 2024 | $18.07 | $18.65 | $17.60 | $18.08 | +0.84% | 39,843,153 |
| Mar 25, 2024 | $16.24 | $17.98 | $16.17 | $17.93 | +10.41% | 47,969,000 |
| Mar 18, 2024 | $15.00 | $16.34 | $14.74 | $16.24 | +8.19% | 73,508,271 |
| Mar 11, 2024 | $16.28 | $16.67 | $14.86 | $15.01 | -7.63% | 59,801,331 |
| Mar 4, 2024 | $15.48 | $17.18 | $15.43 | $16.25 | +5.04% | 61,716,626 |
| Feb 26, 2024 | $15.88 | $16.02 | $14.69 | $15.47 | -3.31% | 53,353,975 |
| Feb 20, 2024 | $16.61 | $16.89 | $15.91 | $16.00 | -4.59% | 22,684,210 |
| Feb 12, 2024 | $16.52 | $16.92 | $15.70 | $16.77 | +1.88% | 34,318,126 |
| Feb 5, 2024 | $16.69 | $16.78 | $15.97 | $16.46 | -3.29% | 31,136,396 |
| Jan 29, 2024 | $17.15 | $17.36 | $16.35 | $17.02 | -0.76% | 31,847,066 |
| Jan 22, 2024 | $17.00 | $17.42 | $16.48 | $17.15 | +1.54% | 31,281,310 |
| Jan 16, 2024 | $18.14 | $18.32 | $16.78 | $16.89 | -8.41% | 22,871,428 |
| Jan 8, 2024 | $18.69 | $19.24 | $17.77 | $18.44 | -1.91% | 20,757,313 |
| Jan 2, 2024 | $19.14 | $19.53 | $18.57 | $18.80 | -2.34% | 29,013,109 |
| Dec 26, 2023 | $19.13 | $19.50 | $19.03 | $19.25 | +0.79% | 11,972,883 |
| Dec 18, 2023 | $19.43 | $19.50 | $18.35 | $19.10 | -1.29% | 24,211,262 |
| Dec 11, 2023 | $18.09 | $20.24 | $17.86 | $19.35 | +6.20% | 41,649,406 |
| Dec 4, 2023 | $17.90 | $18.33 | $17.71 | $18.22 | +0.50% | 32,641,811 |
| Nov 27, 2023 | $16.89 | $18.14 | $16.68 | $18.13 | +7.09% | 28,071,104 |
| Nov 20, 2023 | $16.93 | $17.26 | $16.63 | $16.93 | -0.47% | 17,132,802 |
| Nov 13, 2023 | $15.74 | $17.27 | $15.51 | $17.01 | +8.34% | 29,289,157 |
| Nov 6, 2023 | $16.63 | $16.92 | $15.58 | $15.70 | -6.49% | 32,704,734 |
| Oct 30, 2023 | $14.90 | $16.84 | $14.67 | $16.79 | +13.83% | 58,281,897 |
| Oct 23, 2023 | $13.62 | $14.97 | $13.55 | $14.75 | +6.65% | 50,156,684 |
| Oct 16, 2023 | $13.26 | $14.12 | $13.17 | $13.83 | +5.09% | 54,090,846 |
| Oct 9, 2023 | $12.45 | $13.42 | $12.38 | $13.16 | +5.70% | 55,259,819 |
| Oct 2, 2023 | $15.08 | $15.13 | $11.43 | $12.45 | -18.09% | 80,896,485 |
| Sep 25, 2023 | $15.85 | $16.27 | $14.85 | $15.20 | -4.76% | 40,302,533 |
| Sep 18, 2023 | $17.21 | $17.28 | $15.92 | $15.96 | -7.42% | 29,216,833 |
| Sep 11, 2023 | $17.35 | $17.58 | $16.98 | $17.24 | -0.17% | 40,842,786 |
| Sep 5, 2023 | $17.84 | $17.90 | $16.89 | $17.27 | -3.47% | 31,059,276 |
| Aug 28, 2023 | $18.14 | $18.37 | $17.54 | $17.89 | -0.94% | 20,730,025 |
| Aug 21, 2023 | $17.90 | $18.46 | $17.65 | $18.06 | +0.28% | 24,645,086 |
| Aug 14, 2023 | $19.38 | $19.40 | $17.90 | $18.01 | -7.45% | 37,142,576 |
| Aug 7, 2023 | $19.80 | $20.18 | $19.19 | $19.46 | -0.92% | 24,394,487 |
| Jul 31, 2023 | $21.75 | $21.90 | $19.59 | $19.64 | -9.49% | 27,567,353 |
| Jul 24, 2023 | $22.58 | $22.60 | $21.24 | $21.70 | -3.51% | 27,071,313 |
| Jul 17, 2023 | $21.43 | $22.56 | $21.15 | $22.49 | +4.12% | 19,125,144 |
| Jul 10, 2023 | $20.99 | $21.86 | $20.83 | $21.60 | +2.42% | 19,152,408 |
| Jul 3, 2023 | $20.59 | $21.59 | $20.59 | $21.09 | +1.74% | 14,691,445 |
| Jun 26, 2023 | $20.46 | $21.01 | $20.00 | $20.73 | +1.47% | 25,788,968 |
| Jun 20, 2023 | $21.25 | $21.25 | $19.88 | $20.43 | -4.26% | 33,599,271 |
| Jun 12, 2023 | $20.18 | $21.67 | $19.90 | $21.34 | +6.22% | 37,152,494 |
| Jun 5, 2023 | $20.26 | $20.72 | $19.84 | $20.09 | -0.50% | 55,687,897 |
| May 30, 2023 | $19.98 | $20.35 | $19.52 | $20.19 | +1.61% | 26,691,244 |
| May 22, 2023 | $20.88 | $21.17 | $19.52 | $19.87 | -4.52% | 22,284,512 |
| May 15, 2023 | $22.24 | $22.33 | $20.46 | $20.81 | -5.88% | 27,875,374 |
| May 8, 2023 | $23.01 | $23.07 | $21.24 | $22.11 | -2.47% | 40,583,417 |
| May 1, 2023 | $23.59 | $23.76 | $21.97 | $22.67 | -4.18% | 31,946,331 |
| Apr 24, 2023 | $23.98 | $24.20 | $23.02 | $23.66 | -1.42% | 18,336,910 |
| Apr 17, 2023 | $24.28 | $24.60 | $23.69 | $24.00 | -3.46% | 23,847,600 |
| Apr 10, 2023 | $24.26 | $25.74 | $24.21 | $24.86 | +1.89% | 22,254,536 |
| Apr 3, 2023 | $24.00 | $24.40 | $23.59 | $24.40 | +1.33% | 14,527,551 |
| Mar 27, 2023 | $22.50 | $24.14 | $22.26 | $24.08 | +8.42% | 22,800,329 |
| Mar 20, 2023 | $22.49 | $23.26 | $21.53 | $22.21 | -0.80% | 21,387,365 |
| Mar 13, 2023 | $23.10 | $23.99 | $22.29 | $22.39 | -3.74% | 29,451,087 |
| Mar 6, 2023 | $25.15 | $25.31 | $23.18 | $23.26 | -7.33% | 20,838,638 |
| Feb 27, 2023 | $25.69 | $26.41 | $24.25 | $25.10 | -0.87% | 27,887,105 |
| Feb 21, 2023 | $26.06 | $26.09 | $24.91 | $25.32 | -3.47% | 16,563,239 |
| Feb 13, 2023 | $26.11 | $26.77 | $25.98 | $26.23 | +0.46% | 14,392,177 |
| Feb 6, 2023 | $26.14 | $26.57 | $25.45 | $26.11 | -0.50% | 18,116,206 |
| Jan 30, 2023 | $26.74 | $27.42 | $26.04 | $26.24 | -2.71% | 24,010,426 |
| Jan 23, 2023 | $26.90 | $27.71 | $26.40 | $26.97 | +0.15% | 23,928,858 |
| Jan 17, 2023 | $27.94 | $28.18 | $26.40 | $26.93 | -3.34% | 15,772,383 |
| Jan 9, 2023 | $26.41 | $27.91 | $26.28 | $27.86 | +5.41% | 21,951,184 |
| Jan 3, 2023 | $28.80 | $29.11 | $25.69 | $26.43 | -8.10% | 25,220,340 |
| Dec 27, 2022 | $28.77 | $29.07 | $28.16 | $28.76 | +0.28% | 8,504,277 |
| Dec 19, 2022 | $28.37 | $28.85 | $27.83 | $28.68 | +1.20% | 11,415,056 |
| Dec 12, 2022 | $28.71 | $29.89 | $28.02 | $28.34 | -0.63% | 23,045,106 |
| Dec 5, 2022 | $28.39 | $28.97 | $27.87 | $28.52 | -0.52% | 16,507,549 |
| Nov 28, 2022 | $28.23 | $29.61 | $27.88 | $28.67 | +0.21% | 18,812,398 |
| Nov 21, 2022 | $27.57 | $29.11 | $27.52 | $28.61 | +3.43% | 12,503,880 |
| Nov 14, 2022 | $28.02 | $28.07 | $27.09 | $27.66 | -1.50% | 20,250,229 |
| Nov 7, 2022 | $26.55 | $28.57 | $26.10 | $28.08 | +6.12% | 24,688,369 |
| Oct 31, 2022 | $26.25 | $27.17 | $25.50 | $26.46 | 0.00% | 22,053,018 |
| Oct 24, 2022 | $24.69 | $26.48 | $24.19 | $26.46 | +8.09% | 19,617,858 |
| Oct 17, 2022 | $23.89 | $24.67 | $23.28 | $24.48 | +5.02% | 17,922,343 |
| Oct 10, 2022 | $24.96 | $25.27 | $23.24 | $23.31 | -6.46% | 22,987,606 |
| Oct 3, 2022 | $23.06 | $25.61 | $22.78 | $24.92 | +10.27% | 29,469,403 |
| Sep 26, 2022 | $24.14 | $24.21 | $22.10 | $22.60 | -6.96% | 37,972,939 |
| Sep 19, 2022 | $25.74 | $26.62 | $23.57 | $24.29 | -6.29% | 18,103,134 |
| Sep 12, 2022 | $27.43 | $27.65 | $25.61 | $25.92 | -5.50% | 28,954,643 |
| Sep 6, 2022 | $26.19 | $27.79 | $25.78 | $27.43 | +4.89% | 25,840,689 |
| Aug 29, 2022 | $25.37 | $26.68 | $25.08 | $26.15 | +2.03% | 24,924,213 |
| Aug 22, 2022 | $25.16 | $26.37 | $24.68 | $25.63 | +0.20% | 21,652,256 |
| Aug 15, 2022 | $24.80 | $26.04 | $24.71 | $25.58 | +2.77% | 24,276,416 |
| Aug 8, 2022 | $24.46 | $25.01 | $23.75 | $24.89 | +2.77% | 22,508,566 |
| Aug 1, 2022 | $22.15 | $24.43 | $21.97 | $24.22 | +9.00% | 25,805,696 |
| Jul 25, 2022 | $19.75 | $22.35 | $19.38 | $22.22 | +12.62% | 26,219,757 |
| Jul 18, 2022 | $20.61 | $20.78 | $19.41 | $19.73 | -3.05% | 27,476,888 |
| Jul 11, 2022 | $21.36 | $21.50 | $18.90 | $20.35 | -5.35% | 21,636,519 |
| Jul 5, 2022 | $21.16 | $21.64 | $20.61 | $21.50 | +0.09% | 19,254,723 |
| Jun 27, 2022 | $21.32 | $21.86 | $20.03 | $21.48 | +0.28% | 28,720,513 |
| Jun 21, 2022 | $19.50 | $21.48 | $19.45 | $21.42 | +11.27% | 25,892,762 |
| Jun 13, 2022 | $20.14 | $20.25 | $18.62 | $19.25 | -6.96% | 45,470,480 |
| Jun 6, 2022 | $23.19 | $23.69 | $20.49 | $20.69 | -7.09% | 24,974,870 |
| May 31, 2022 | $22.26 | $22.38 | $21.60 | $22.27 | -0.71% | 15,032,145 |
| May 23, 2022 | $20.89 | $22.54 | $20.46 | $22.43 | +9.25% | 19,963,694 |
| May 16, 2022 | $20.20 | $20.90 | $19.98 | $20.53 | +1.43% | 23,386,333 |
| May 9, 2022 | $20.77 | $20.96 | $19.14 | $20.24 | -3.34% | 33,876,001 |
| May 2, 2022 | $20.58 | $22.12 | $20.09 | $20.94 | +2.55% | 35,590,613 |
| Apr 25, 2022 | $22.42 | $22.48 | $20.37 | $20.42 | -9.20% | 29,914,187 |
| Apr 18, 2022 | $24.38 | $25.40 | $22.48 | $22.49 | -7.87% | 31,389,069 |
| Apr 11, 2022 | $24.84 | $24.96 | $24.23 | $24.41 | -1.69% | 24,122,885 |
| Apr 4, 2022 | $26.10 | $26.52 | $24.75 | $24.83 | -5.30% | 26,858,505 |
| Mar 28, 2022 | $24.28 | $26.25 | $24.25 | $26.22 | +7.59% | 26,062,945 |
| Mar 21, 2022 | $23.63 | $24.40 | $23.28 | $24.37 | +2.87% | 28,205,857 |
| Mar 14, 2022 | $22.32 | $23.81 | $21.59 | $23.69 | +6.71% | 30,030,721 |
| Mar 7, 2022 | $22.03 | $22.74 | $21.56 | $22.20 | +1.74% | 31,396,341 |
| Feb 28, 2022 | $21.00 | $21.88 | $20.50 | $21.82 | +3.36% | 41,495,906 |
| Feb 22, 2022 | $21.23 | $21.34 | $19.76 | $21.11 | -0.71% | 27,065,238 |
| Feb 14, 2022 | $21.65 | $22.08 | $21.14 | $21.26 | -1.35% | 27,113,801 |
| Feb 7, 2022 | $21.86 | $23.07 | $21.52 | $21.55 | -1.64% | 33,559,825 |
| Jan 31, 2022 | $21.75 | $22.36 | $21.51 | $21.91 | -1.08% | 33,994,351 |
| Jan 24, 2022 | $22.50 | $23.08 | $21.54 | $22.15 | -3.49% | 37,630,387 |
| Jan 18, 2022 | $22.80 | $24.05 | $22.46 | $22.95 | -0.48% | 24,103,980 |
| Jan 10, 2022 | $23.15 | $23.70 | $22.68 | $23.06 | -0.17% | 22,349,942 |
| Jan 3, 2022 | $24.41 | $24.70 | $22.98 | $23.10 | -4.94% | 23,930,306 |
| Dec 27, 2021 | $23.54 | $24.43 | $23.44 | $24.30 | +3.18% | 13,011,136 |
| Dec 20, 2021 | $23.70 | $24.00 | $22.74 | $23.55 | -2.24% | 17,901,492 |
| Dec 13, 2021 | $24.35 | $24.70 | $23.49 | $24.09 | -1.35% | 25,102,711 |
| Dec 6, 2021 | $24.05 | $25.05 | $23.85 | $24.42 | +2.78% | 20,191,892 |
| Nov 29, 2021 | $24.10 | $24.46 | $23.10 | $23.76 | -0.29% | 35,358,607 |
| Nov 22, 2021 | $24.69 | $25.15 | $23.75 | $23.83 | -3.05% | 13,783,617 |
| Nov 15, 2021 | $25.00 | $25.09 | $24.12 | $24.58 | -0.57% | 17,286,075 |
| Nov 8, 2021 | $25.01 | $25.10 | $23.67 | $24.72 | -1.08% | 27,626,535 |
| Nov 1, 2021 | $25.05 | $25.95 | $24.72 | $24.99 | -0.56% | 26,594,578 |
| Oct 25, 2021 | $24.88 | $26.30 | $24.84 | $25.13 | +0.80% | 26,433,559 |
| Oct 18, 2021 | $24.09 | $25.13 | $23.80 | $24.93 | +2.13% | 21,352,077 |
| Oct 11, 2021 | $24.02 | $24.66 | $23.82 | $24.41 | +1.41% | 27,024,571 |
| Oct 4, 2021 | $22.81 | $24.46 | $22.67 | $24.07 | +5.11% | 34,673,695 |
| Sep 27, 2021 | $23.36 | $23.93 | $22.60 | $22.90 | -2.30% | 22,850,452 |
| Sep 20, 2021 | $24.20 | $24.43 | $23.37 | $23.44 | -4.72% | 22,814,227 |
| Sep 13, 2021 | $24.00 | $24.85 | $23.66 | $24.60 | +3.49% | 31,142,583 |
| Sep 7, 2021 | $24.47 | $24.59 | $23.76 | $23.77 | -3.53% | 19,981,475 |
| Aug 30, 2021 | $24.30 | $24.73 | $23.77 | $24.64 | +1.86% | 22,960,925 |
| Aug 23, 2021 | $24.40 | $24.52 | $23.71 | $24.19 | -0.53% | 26,209,801 |
| Aug 16, 2021 | $24.66 | $24.78 | $23.52 | $24.32 | -1.90% | 21,590,758 |
| Aug 9, 2021 | $24.55 | $25.20 | $24.10 | $24.79 | +0.77% | 22,903,900 |
| Aug 2, 2021 | $23.92 | $25.48 | $23.45 | $24.60 | +3.80% | 39,436,190 |
| Jul 26, 2021 | $23.91 | $24.49 | $23.65 | $23.70 | -0.84% | 21,913,932 |
| Jul 19, 2021 | $23.91 | $24.52 | $23.43 | $23.90 | -1.89% | 30,207,136 |
| Jul 12, 2021 | $25.66 | $25.98 | $24.21 | $24.36 | -5.32% | 27,682,444 |
| Jul 6, 2021 | $26.24 | $26.28 | $25.13 | $25.73 | -1.64% | 18,197,557 |
| Jun 28, 2021 | $26.22 | $27.00 | $25.82 | $26.16 | -0.23% | 21,552,339 |
| Jun 21, 2021 | $25.39 | $26.26 | $25.25 | $26.22 | +4.30% | 17,977,486 |
| Jun 14, 2021 | $25.97 | $26.29 | $25.12 | $25.14 | -2.86% | 22,271,373 |
| Jun 7, 2021 | $25.15 | $25.90 | $24.92 | $25.88 | +3.69% | 17,394,960 |
| Jun 1, 2021 | $25.57 | $25.80 | $24.63 | $24.96 | -1.77% | 18,812,481 |
| May 24, 2021 | $25.61 | $25.86 | $25.14 | $25.41 | +0.20% | 28,581,739 |
| May 17, 2021 | $25.14 | $25.69 | $24.34 | $25.36 | -0.04% | 33,821,649 |
| May 10, 2021 | $25.52 | $26.16 | $24.13 | $25.37 | -1.63% | 27,206,881 |
| May 3, 2021 | $28.00 | $28.08 | $24.83 | $25.79 | -7.30% | 47,519,579 |
| Apr 26, 2021 | $28.44 | $28.44 | $27.54 | $27.82 | -1.70% | 20,537,602 |
| Apr 19, 2021 | $28.57 | $28.86 | $27.84 | $28.30 | -1.15% | 22,909,415 |
| Apr 12, 2021 | $27.69 | $28.85 | $27.47 | $28.63 | +3.28% | 22,446,597 |
| Apr 5, 2021 | $27.43 | $28.02 | $26.92 | $27.72 | +2.40% | 28,808,188 |
| Mar 29, 2021 | $26.19 | $27.32 | $25.98 | $27.07 | +2.85% | 20,264,177 |
| Mar 22, 2021 | $26.37 | $26.46 | $25.17 | $26.32 | +0.04% | 30,863,669 |
| Mar 15, 2021 | $28.38 | $28.76 | $25.90 | $26.31 | -7.52% | 40,784,421 |
| Mar 8, 2021 | $26.12 | $28.51 | $25.75 | $28.45 | +9.47% | 29,738,366 |
| Mar 1, 2021 | $27.07 | $27.30 | $24.83 | $25.99 | -2.15% | 48,253,277 |
| Feb 22, 2021 | $28.12 | $28.28 | $25.54 | $26.56 | -6.18% | 42,271,541 |
| Feb 16, 2021 | $28.60 | $29.07 | $27.37 | $28.31 | -0.77% | 24,115,140 |
| Feb 8, 2021 | $27.15 | $28.54 | $26.95 | $28.53 | +6.22% | 31,831,795 |
| Feb 1, 2021 | $24.66 | $27.10 | $24.29 | $26.86 | +10.13% | 36,334,803 |
| Jan 25, 2021 | $26.86 | $27.21 | $22.82 | $24.39 | -10.00% | 54,691,438 |
| Jan 19, 2021 | $28.05 | $28.68 | $26.93 | $27.10 | -1.81% | 26,286,725 |
| Jan 11, 2021 | $25.09 | $27.82 | $25.02 | $27.60 | +8.58% | 30,585,212 |
| Jan 4, 2021 | $23.71 | $25.45 | $23.02 | $25.42 | +8.17% | 29,968,306 |
| Dec 28, 2020 | $23.48 | $23.62 | $22.66 | $23.50 | +0.99% | 19,254,058 |
| Dec 21, 2020 | $22.33 | $23.56 | $22.08 | $23.27 | +3.24% | 18,902,934 |
| Dec 14, 2020 | $21.34 | $22.69 | $21.17 | $22.54 | +6.57% | 36,518,041 |
| Dec 7, 2020 | $20.99 | $21.35 | $20.52 | $21.15 | +0.38% | 22,974,363 |
| Nov 30, 2020 | $20.97 | $21.54 | $20.27 | $21.07 | +0.14% | 29,820,903 |
| Nov 23, 2020 | $20.61 | $21.28 | $20.36 | $21.04 | +3.04% | 17,886,586 |
| Nov 16, 2020 | $21.29 | $21.55 | $20.38 | $20.42 | -2.16% | 34,759,496 |
| Nov 9, 2020 | $21.93 | $22.32 | $20.28 | $20.87 | +2.25% | 30,352,354 |
| Nov 2, 2020 | $19.79 | $21.33 | $19.67 | $20.41 | +4.67% | 26,888,058 |
| Oct 26, 2020 | $20.39 | $20.67 | $18.98 | $19.50 | -5.57% | 26,491,458 |
| Oct 19, 2020 | $19.90 | $20.76 | $19.68 | $20.65 | +3.77% | 26,166,881 |
| Oct 12, 2020 | $19.32 | $20.03 | $19.21 | $19.90 | +3.00% | 21,700,724 |
| Oct 5, 2020 | $18.65 | $19.57 | $18.42 | $19.32 | +4.21% | 27,304,070 |
| Sep 28, 2020 | $18.28 | $18.55 | $17.46 | $18.54 | +3.06% | 27,251,328 |
| Sep 21, 2020 | $18.42 | $18.53 | $17.42 | $17.99 | -4.26% | 26,237,882 |
| Sep 14, 2020 | $17.89 | $19.12 | $17.61 | $18.79 | +5.56% | 31,012,919 |
| Sep 8, 2020 | $17.50 | $17.85 | $17.21 | $17.80 | +1.31% | 17,256,879 |
| Aug 31, 2020 | $17.93 | $18.34 | $17.13 | $17.57 | -1.84% | 21,693,719 |
| Aug 24, 2020 | $18.12 | $18.18 | $17.57 | $17.90 | -0.67% | 18,223,387 |
| Aug 17, 2020 | $17.60 | $18.16 | $17.26 | $18.02 | +2.56% | 21,855,130 |
| Aug 10, 2020 | $17.33 | $17.99 | $16.78 | $17.57 | +2.39% | 29,081,800 |
| Aug 3, 2020 | $15.22 | $17.30 | $14.95 | $17.16 | +12.67% | 33,230,180 |
| Jul 27, 2020 | $15.39 | $15.63 | $14.83 | $15.23 | -1.10% | 20,060,464 |
| Jul 20, 2020 | $15.52 | $15.90 | $14.89 | $15.40 | -1.47% | 25,838,322 |
| Jul 13, 2020 | $14.44 | $15.72 | $14.40 | $15.63 | +8.84% | 30,206,809 |
| Jul 6, 2020 | $14.79 | $15.05 | $13.77 | $14.36 | -0.83% | 26,813,263 |
| Jun 29, 2020 | $13.96 | $14.81 | $13.72 | $14.48 | +5.31% | 29,481,843 |
| Jun 22, 2020 | $13.36 | $14.38 | $13.18 | $13.75 | +3.07% | 47,848,238 |
| Jun 15, 2020 | $12.23 | $13.91 | $12.03 | $13.34 | +5.29% | 36,591,263 |
| Jun 8, 2020 | $14.50 | $15.08 | $12.00 | $12.67 | -11.40% | 35,501,339 |
| Jun 1, 2020 | $12.47 | $15.06 | $12.33 | $14.30 | +14.49% | 35,268,323 |
| May 26, 2020 | $12.83 | $13.23 | $12.30 | $12.49 | +2.04% | 29,809,432 |
| May 18, 2020 | $12.22 | $13.30 | $11.97 | $12.24 | +4.17% | 30,137,921 |
| May 11, 2020 | $12.74 | $12.74 | $11.00 | $11.75 | -8.70% | 36,264,274 |
| May 4, 2020 | $12.87 | $13.21 | $12.07 | $12.87 | -0.54% | 32,083,839 |
| Apr 27, 2020 | $13.00 | $14.48 | $12.60 | $12.94 | +0.62% | 23,183,635 |
| Apr 20, 2020 | $12.87 | $13.14 | $12.25 | $12.86 | -1.98% | 24,288,178 |
| Apr 13, 2020 | $14.63 | $14.63 | $12.01 | $13.12 | -10.87% | 36,584,191 |
| Apr 6, 2020 | $12.90 | $14.99 | $12.80 | $14.72 | +20.26% | 23,426,449 |
| Mar 30, 2020 | $13.75 | $13.96 | $12.13 | $12.24 | -9.00% | 34,673,350 |
| Mar 23, 2020 | $11.98 | $13.83 | $11.53 | $13.45 | +13.31% | 38,854,948 |
| Mar 16, 2020 | $11.55 | $12.70 | $8.11 | $11.87 | -8.69% | 44,742,207 |
| Mar 9, 2020 | $15.65 | $15.80 | $11.70 | $13.00 | -22.71% | 37,036,120 |
| Mar 2, 2020 | $16.77 | $18.43 | $15.89 | $16.82 | +0.54% | 41,308,151 |
| Feb 24, 2020 | $20.33 | $20.49 | $15.75 | $16.73 | -19.37% | 35,747,054 |
| Feb 18, 2020 | $20.94 | $21.23 | $20.66 | $20.75 | -0.86% | 11,528,123 |
| Feb 10, 2020 | $20.50 | $21.01 | $20.38 | $20.93 | +2.10% | 15,683,359 |
| Feb 3, 2020 | $19.97 | $20.91 | $19.90 | $20.50 | +3.22% | 17,020,001 |
| Jan 27, 2020 | $20.31 | $20.39 | $19.79 | $19.86 | -2.55% | 16,068,409 |
| Jan 21, 2020 | $20.37 | $20.71 | $20.25 | $20.38 | -0.59% | 15,430,322 |
| Jan 13, 2020 | $20.14 | $20.60 | $20.14 | $20.50 | +1.59% | 17,961,983 |
| Jan 6, 2020 | $19.75 | $20.42 | $19.74 | $20.18 | +1.92% | 18,787,302 |
| Dec 30, 2019 | $19.90 | $20.12 | $19.74 | $19.80 | -0.90% | 16,873,499 |
| Dec 23, 2019 | $19.93 | $19.99 | $19.68 | $19.98 | +0.86% | 8,075,409 |
| Dec 16, 2019 | $18.97 | $19.96 | $18.81 | $19.81 | +4.70% | 42,552,111 |
| Dec 9, 2019 | $18.75 | $19.23 | $18.64 | $18.92 | +1.07% | 23,289,023 |
| Dec 2, 2019 | $18.90 | $18.99 | $18.69 | $18.72 | -1.00% | 29,883,882 |
| Nov 25, 2019 | $18.78 | $19.03 | $18.58 | $18.91 | +0.42% | 20,871,971 |
| Nov 18, 2019 | $18.42 | $18.86 | $18.31 | $18.83 | +2.06% | 40,663,855 |
| Nov 11, 2019 | $17.65 | $18.48 | $17.56 | $18.45 | +4.59% | 35,573,843 |
| Nov 4, 2019 | $17.51 | $17.84 | $17.12 | $17.64 | +0.74% | 28,806,814 |
| Oct 28, 2019 | $16.80 | $17.54 | $16.75 | $17.51 | +4.23% | 27,978,593 |
| Oct 21, 2019 | $16.40 | $17.21 | $16.33 | $16.80 | +2.56% | 24,734,512 |
| Oct 14, 2019 | $16.03 | $16.48 | $15.84 | $16.38 | +2.31% | 19,044,258 |
| Oct 7, 2019 | $16.00 | $16.15 | $15.43 | $16.01 | -0.12% | 18,764,938 |
| Sep 30, 2019 | $16.37 | $16.45 | $15.62 | $16.03 | -1.72% | 20,506,372 |
| Sep 23, 2019 | $16.08 | $16.53 | $15.95 | $16.31 | +1.37% | 20,950,725 |
| Sep 16, 2019 | $15.84 | $16.19 | $15.62 | $16.09 | +1.90% | 24,687,282 |
| Sep 9, 2019 | $15.28 | $15.96 | $14.85 | $15.79 | +3.14% | 25,368,346 |
| Sep 3, 2019 | $15.22 | $15.57 | $15.17 | $15.31 | -0.13% | 18,480,282 |
| Aug 26, 2019 | $14.85 | $15.41 | $14.60 | $15.33 | +3.65% | 23,845,088 |
| Aug 19, 2019 | $15.20 | $15.48 | $14.72 | $14.79 | -2.70% | 21,534,592 |
| Aug 12, 2019 | $15.52 | $15.52 | $14.63 | $15.20 | -2.38% | 25,431,025 |
| Aug 5, 2019 | $16.72 | $16.79 | $15.32 | $15.57 | -7.49% | 34,620,957 |
| Jul 29, 2019 | $17.01 | $17.37 | $16.71 | $16.83 | -0.65% | 30,631,014 |
| Jul 22, 2019 | $17.26 | $17.29 | $16.75 | $16.94 | -1.63% | 17,272,807 |
| Jul 15, 2019 | $17.08 | $17.80 | $16.96 | $17.22 | +0.82% | 29,070,457 |
| Jul 8, 2019 | $17.05 | $17.21 | $16.78 | $17.08 | -0.23% | 16,879,799 |
| Jul 1, 2019 | $16.82 | $17.43 | $16.66 | $17.12 | +2.15% | 18,522,279 |
| Jun 24, 2019 | $16.84 | $16.87 | $16.28 | $16.76 | 0.00% | 24,439,205 |
| Jun 17, 2019 | $17.09 | $17.15 | $16.27 | $16.76 | -1.93% | 26,646,049 |
| Jun 10, 2019 | $16.69 | $17.20 | $16.24 | $17.09 | +2.34% | 20,288,492 |
| Jun 3, 2019 | $15.87 | $17.11 | $15.76 | $16.70 | +5.70% | 33,257,187 |
| May 28, 2019 | $16.50 | $16.64 | $15.71 | $15.80 | -4.24% | 25,663,730 |
| May 20, 2019 | $16.23 | $16.87 | $16.21 | $16.50 | +0.98% | 34,242,506 |
| May 13, 2019 | $16.09 | $16.45 | $15.88 | $16.34 | +0.55% | 32,195,331 |
| May 6, 2019 | $16.82 | $16.92 | $15.87 | $16.25 | -4.02% | 43,042,001 |
| Apr 29, 2019 | $17.47 | $17.51 | $16.72 | $16.93 | -3.04% | 42,995,623 |
| Apr 22, 2019 | $17.67 | $17.91 | $17.37 | $17.46 | -1.47% | 26,367,910 |
| Apr 15, 2019 | $18.06 | $18.17 | $17.53 | $17.72 | -1.66% | 15,493,918 |
| Apr 8, 2019 | $18.24 | $18.27 | $17.91 | $18.02 | -1.37% | 17,241,186 |
| Apr 1, 2019 | $18.13 | $18.31 | $17.83 | $18.27 | +1.05% | 33,750,517 |
| Mar 25, 2019 | $18.08 | $18.52 | $18.01 | $18.08 | +0.11% | 24,785,941 |
| Mar 18, 2019 | $18.32 | $18.42 | $17.71 | $18.06 | -1.37% | 34,943,539 |
| Mar 11, 2019 | $17.76 | $18.39 | $17.74 | $18.31 | +3.45% | 24,796,794 |
| Mar 4, 2019 | $17.53 | $17.95 | $16.88 | $17.70 | +1.14% | 38,514,237 |
| Feb 25, 2019 | $17.51 | $17.59 | $16.87 | $17.50 | -0.17% | 28,120,597 |
| Feb 19, 2019 | $16.90 | $17.60 | $16.86 | $17.53 | +3.61% | 17,831,413 |
| Feb 11, 2019 | $17.25 | $17.46 | $16.91 | $16.92 | -1.74% | 26,852,721 |
| Feb 4, 2019 | $16.65 | $17.23 | $16.37 | $17.22 | +3.24% | 22,500,141 |
| Jan 28, 2019 | $15.83 | $16.71 | $15.74 | $16.68 | +5.04% | 30,119,121 |
| Jan 22, 2019 | $15.57 | $16.09 | $15.44 | $15.88 | +2.12% | 18,928,339 |
| Jan 14, 2019 | $15.25 | $15.66 | $14.78 | $15.55 | +1.04% | 28,397,819 |
| Jan 7, 2019 | $14.64 | $15.43 | $14.54 | $15.39 | +5.12% | 21,311,670 |
| Dec 31, 2018 | $14.46 | $14.80 | $13.97 | $14.64 | +2.59% | 24,095,454 |
| Dec 24, 2018 | $14.35 | $14.57 | $13.55 | $14.27 | -1.25% | 23,487,589 |
| Dec 17, 2018 | $15.96 | $15.96 | $14.26 | $14.45 | -9.40% | 64,397,684 |
| Dec 10, 2018 | $15.50 | $16.02 | $15.49 | $15.95 | +2.70% | 31,424,826 |
| Dec 3, 2018 | $15.59 | $15.76 | $15.04 | $15.53 | +0.26% | 23,951,738 |
| Nov 26, 2018 | $15.04 | $15.55 | $15.04 | $15.49 | +3.27% | 31,502,032 |
| Nov 19, 2018 | $15.48 | $15.55 | $14.67 | $15.00 | -3.29% | 19,444,677 |
| Nov 12, 2018 | $15.52 | $15.73 | $15.13 | $15.51 | -0.06% | 29,798,159 |
| Nov 5, 2018 | $14.66 | $16.28 | $14.62 | $15.52 | +6.30% | 36,838,788 |
| Oct 29, 2018 | $14.66 | $14.85 | $14.39 | $14.60 | +0.34% | 32,994,688 |
| Oct 22, 2018 | $15.02 | $15.14 | $14.42 | $14.55 | -2.87% | 34,803,441 |
| Oct 15, 2018 | $14.77 | $15.39 | $14.71 | $14.98 | +2.25% | 33,806,802 |
| Oct 8, 2018 | $14.72 | $15.11 | $14.31 | $14.65 | -0.07% | 34,911,831 |
| Oct 1, 2018 | $13.99 | $14.73 | $13.88 | $14.66 | +4.71% | 34,398,514 |
| Sep 24, 2018 | $13.96 | $14.01 | $13.49 | $14.00 | +0.29% | 30,860,995 |
| Sep 17, 2018 | $13.56 | $14.01 | $13.49 | $13.96 | +3.03% | 35,235,569 |
| Sep 10, 2018 | $13.18 | $13.64 | $13.00 | $13.55 | +3.36% | 38,679,720 |
| Sep 4, 2018 | $13.43 | $13.53 | $13.08 | $13.11 | -2.60% | 29,860,700 |
| Aug 27, 2018 | $14.06 | $14.10 | $13.40 | $13.46 | -3.93% | 27,213,538 |
| Aug 20, 2018 | $13.99 | $14.11 | $13.89 | $14.01 | +0.50% | 19,540,696 |
| Aug 13, 2018 | $13.56 | $13.99 | $13.35 | $13.94 | +2.80% | 31,782,396 |
| Aug 6, 2018 | $13.75 | $14.00 | $13.23 | $13.56 | -0.95% | 35,280,318 |
| Jul 30, 2018 | $13.38 | $13.74 | $13.26 | $13.69 | +2.39% | 45,725,793 |
| Jul 23, 2018 | $13.02 | $13.58 | $12.92 | $13.37 | +2.61% | 34,306,162 |
| Jul 16, 2018 | $13.18 | $13.21 | $12.71 | $13.03 | -1.14% | 34,748,001 |
| Jul 9, 2018 | $13.00 | $13.19 | $12.55 | $13.18 | +1.38% | 31,757,563 |
| Jul 2, 2018 | $13.05 | $13.18 | $12.80 | $13.00 | -3.06% | 22,401,475 |
| Jun 25, 2018 | $12.86 | $13.56 | $12.77 | $13.41 | +4.28% | 36,800,459 |
| Jun 18, 2018 | $13.05 | $13.20 | $12.82 | $12.86 | -1.61% | 34,078,857 |
| Jun 11, 2018 | $12.80 | $13.35 | $12.65 | $13.07 | +2.35% | 33,191,049 |
| Jun 4, 2018 | $12.86 | $13.25 | $12.47 | $12.77 | -0.16% | 40,317,470 |
| May 29, 2018 | $12.37 | $12.86 | $12.30 | $12.79 | +3.06% | 25,904,881 |
| May 21, 2018 | $11.99 | $12.50 | $11.94 | $12.41 | +4.02% | 24,064,310 |
| May 14, 2018 | $12.32 | $12.41 | $11.80 | $11.93 | -2.93% | 31,653,280 |
| May 7, 2018 | $12.32 | $12.38 | $11.66 | $12.29 | -0.32% | 45,245,354 |
| Apr 30, 2018 | $12.21 | $12.40 | $12.05 | $12.33 | +0.16% | 30,673,164 |
| Apr 23, 2018 | $11.67 | $12.45 | $11.63 | $12.31 | +5.94% | 34,723,102 |
| Apr 16, 2018 | $11.41 | $11.83 | $11.36 | $11.62 | +2.47% | 26,756,580 |
| Apr 9, 2018 | $11.42 | $11.52 | $11.25 | $11.34 | -0.70% | 22,348,800 |
| Apr 2, 2018 | $11.38 | $11.57 | $11.19 | $11.42 | +0.44% | 48,611,072 |
| Mar 26, 2018 | $10.76 | $11.43 | $10.66 | $11.37 | +6.06% | 33,778,477 |
| Mar 19, 2018 | $10.88 | $11.04 | $10.63 | $10.72 | -1.11% | 32,118,825 |
| Mar 12, 2018 | $10.85 | $10.91 | $10.49 | $10.84 | -0.09% | 34,426,866 |
| Mar 5, 2018 | $10.90 | $11.10 | $10.65 | $10.85 | -0.09% | 38,500,716 |
| Feb 26, 2018 | $10.51 | $11.32 | $10.35 | $10.86 | +3.53% | 60,634,111 |
| Feb 20, 2018 | $10.39 | $10.57 | $10.23 | $10.49 | +0.38% | 24,212,071 |
| Feb 12, 2018 | $10.23 | $10.61 | $10.03 | $10.45 | +2.45% | 34,056,514 |
| Feb 5, 2018 | $11.11 | $11.12 | $9.87 | $10.20 | -8.27% | 59,512,436 |
| Jan 29, 2018 | $11.68 | $11.92 | $11.11 | $11.12 | -5.12% | 67,013,499 |
| Jan 22, 2018 | $11.80 | $11.81 | $11.06 | $11.72 | -0.26% | 63,630,781 |
| Jan 16, 2018 | $11.10 | $11.95 | $10.67 | $11.75 | +6.43% | 64,313,846 |
| Jan 8, 2018 | $10.90 | $11.14 | $10.64 | $11.04 | +1.56% | 37,797,062 |
| Jan 2, 2018 | $10.87 | $10.97 | $10.78 | $10.87 | +0.37% | 21,284,043 |
| Dec 26, 2017 | $10.75 | $10.88 | $10.61 | $10.83 | +1.12% | 14,349,388 |
| Dec 18, 2017 | $10.78 | $11.00 | $10.43 | $10.71 | -0.83% | 40,522,826 |
| Dec 11, 2017 | $10.76 | $11.02 | $10.50 | $10.80 | +0.37% | 43,784,530 |
| Dec 4, 2017 | $10.69 | $10.94 | $10.59 | $10.76 | +0.84% | 28,524,426 |
| Nov 27, 2017 | $10.74 | $10.79 | $10.50 | $10.67 | -0.19% | 30,115,596 |
| Nov 20, 2017 | $10.62 | $10.78 | $10.51 | $10.69 | +0.75% | 13,424,178 |
| Nov 13, 2017 | $10.66 | $10.97 | $10.44 | $10.61 | +3.71% | 38,736,616 |
| Nov 6, 2017 | $10.49 | $10.55 | $10.00 | $10.23 | -2.48% | 49,619,231 |
| Oct 30, 2017 | $10.79 | $10.93 | $10.46 | $10.49 | -2.69% | 32,056,930 |
| Oct 23, 2017 | $11.13 | $11.17 | $10.69 | $10.78 | -3.14% | 24,945,026 |
| Oct 16, 2017 | $11.23 | $11.31 | $11.07 | $11.13 | -1.07% | 15,927,107 |
| Oct 9, 2017 | $11.21 | $11.34 | $11.15 | $11.25 | +0.54% | 14,533,480 |
| Oct 2, 2017 | $11.06 | $11.32 | $11.02 | $11.19 | +1.54% | 15,113,414 |
| Sep 25, 2017 | $11.13 | $11.28 | $11.00 | $11.02 | -0.81% | 23,800,148 |
| Sep 18, 2017 | $11.36 | $11.45 | $11.08 | $11.11 | -2.11% | 18,290,790 |
| Sep 11, 2017 | $11.23 | $11.44 | $11.14 | $11.35 | +1.25% | 26,004,894 |
| Sep 5, 2017 | $11.17 | $11.24 | $11.02 | $11.21 | +0.81% | 13,651,078 |
| Aug 28, 2017 | $11.47 | $11.49 | $11.03 | $11.12 | -2.71% | 19,244,989 |
| Aug 21, 2017 | $11.10 | $11.52 | $11.09 | $11.43 | +3.25% | 18,440,337 |
| Aug 14, 2017 | $11.12 | $11.23 | $10.94 | $11.07 | -0.27% | 20,706,232 |
| Aug 7, 2017 | $11.08 | $11.66 | $11.00 | $11.10 | +0.18% | 38,031,071 |
| Jul 31, 2017 | $11.00 | $11.26 | $10.92 | $11.08 | +0.91% | 41,166,381 |
| Jul 24, 2017 | $11.42 | $11.45 | $10.96 | $10.98 | -3.85% | 23,052,530 |
| Jul 17, 2017 | $11.05 | $11.44 | $10.97 | $11.42 | +3.54% | 17,700,027 |
| Jul 10, 2017 | $10.85 | $11.23 | $10.80 | $11.03 | +2.51% | 26,519,003 |
| Jul 3, 2017 | $11.15 | $11.19 | $10.60 | $10.76 | -3.15% | 19,273,934 |
| Jun 26, 2017 | $11.63 | $11.84 | $11.11 | $11.11 | -3.89% | 26,532,850 |
| Jun 19, 2017 | $11.93 | $11.97 | $11.49 | $11.56 | -3.02% | 19,254,813 |
| Jun 12, 2017 | $11.73 | $12.05 | $11.65 | $11.92 | +1.71% | 26,111,254 |
| Jun 5, 2017 | $11.87 | $12.00 | $11.43 | $11.72 | -1.60% | 23,947,144 |
| May 30, 2017 | $11.76 | $12.00 | $11.58 | $11.91 | +1.02% | 19,300,398 |
| May 22, 2017 | $11.17 | $11.85 | $11.15 | $11.79 | +5.27% | 25,822,946 |
| May 15, 2017 | $11.34 | $11.51 | $10.98 | $11.20 | -1.15% | 24,591,091 |
| May 8, 2017 | $11.08 | $11.70 | $10.95 | $11.33 | +0.09% | 30,624,176 |
| May 1, 2017 | $11.31 | $11.41 | $11.05 | $11.32 | +0.09% | 23,357,344 |
| Apr 24, 2017 | $11.40 | $11.62 | $11.21 | $11.31 | -0.62% | 35,355,075 |
| Apr 17, 2017 | $11.38 | $11.47 | $11.25 | $11.38 | +0.18% | 26,362,182 |
| Apr 10, 2017 | $11.05 | $11.41 | $11.01 | $11.36 | +2.90% | 30,453,900 |
| Apr 3, 2017 | $11.17 | $11.32 | $11.03 | $11.04 | -1.25% | 33,268,491 |
| Mar 27, 2017 | $11.26 | $11.39 | $11.03 | $11.18 | -0.45% | 33,927,446 |
| Mar 20, 2017 | $11.48 | $11.48 | $11.10 | $11.23 | -2.01% | 19,949,114 |
| Mar 13, 2017 | $11.17 | $11.47 | $10.93 | $11.46 | +2.78% | 23,494,108 |
| Mar 6, 2017 | $11.55 | $11.61 | $11.04 | $11.15 | -3.46% | 26,767,336 |
| Feb 27, 2017 | $11.71 | $11.74 | $11.10 | $11.55 | -3.19% | 43,199,046 |
| Feb 21, 2017 | $11.46 | $11.93 | $11.39 | $11.93 | +4.10% | 20,575,534 |
| Feb 13, 2017 | $11.64 | $11.73 | $11.25 | $11.46 | -1.29% | 21,156,420 |
| Feb 6, 2017 | $11.39 | $11.63 | $11.23 | $11.61 | +2.11% | 21,941,346 |
| Jan 30, 2017 | $11.29 | $11.63 | $11.13 | $11.37 | -0.26% | 26,538,137 |
| Jan 23, 2017 | $11.42 | $11.64 | $11.19 | $11.40 | -0.09% | 42,913,139 |
| Jan 17, 2017 | $11.80 | $12.06 | $11.35 | $11.41 | -2.65% | 19,616,408 |
| Jan 9, 2017 | $11.87 | $11.90 | $11.29 | $11.72 | -0.85% | 25,698,300 |
| Jan 3, 2017 | $11.67 | $11.85 | $11.26 | $11.82 | +1.72% | 22,574,591 |
| Dec 27, 2016 | $11.74 | $11.92 | $11.59 | $11.62 | -0.94% | 10,527,786 |
| Dec 19, 2016 | $11.84 | $12.10 | $11.68 | $11.73 | -0.17% | 19,526,846 |
| Dec 12, 2016 | $11.88 | $12.47 | $11.66 | $11.75 | -1.43% | 31,817,867 |
| Dec 5, 2016 | $11.16 | $11.96 | $11.07 | $11.92 | +6.62% | 26,031,133 |
| Nov 28, 2016 | $11.72 | $12.01 | $10.98 | $11.18 | -3.87% | 28,158,719 |
| Nov 21, 2016 | $11.45 | $11.64 | $11.25 | $11.63 | +2.02% | 18,024,945 |
| Nov 14, 2016 | $11.19 | $11.67 | $11.08 | $11.40 | – | 30,849,387 |
Seasonality
AES 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 | -0.8% | -0.7% | 1.4% | -2.8% | 0.3% | 1.1% | 3.8% | 1.0% | -0.3% | 3.0% | 2.5% | 3.5% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 3.4% | 18.0% | -18.5% | 2.6% | 2.8% | -0.1% | 1.3% | 0.4% | 1.1% | -0.5% | ||
| 2025 | -13.2% | 5.4% | 7.2% | -19.5% | 2.7% | 4.3% | 25.0% | 4.4% | -2.8% | 6.7% | 1.4% | 2.0% |
| 2024 | -12.5% | -8.9% | 18.0% | 0.8% | 20.6% | -18.6% | 1.3% | -2.8% | 17.1% | -17.8% | -20.1% | -1.3% |
| 2023 | -4.1% | -10.0% | -2.4% | -1.0% | -16.6% | 5.0% | 5.1% | -17.1% | -15.2% | -0.9% | 15.5% | 11.9% |
| 2022 | -8.1% | -4.3% | 21.2% | -20.0% | 7.9% | -4.7% | 6.5% | 14.5% | -11.2% | 16.4% | 10.6% | -0.6% |
| 2021 | 4.5% | 8.9% | 0.9% | 4.3% | -8.7% | 2.6% | -8.5% | 0.7% | -4.4% | 10.1% | -6.4% | 3.9% |
| 2020 | 0.5% | -15.8% | -18.7% | -1.6% | -5.7% | 16.0% | 6.1% | 16.5% | 2.0% | 8.5% | 4.8% | 15.0% |
| 2019 | 14.3% | 5.1% | 4.9% | -4.6% | -7.7% | 6.1% | 1.0% | -8.7% | 6.6% | 5.2% | 10.9% | 5.2% |
| 2018 | 7.9% | -6.0% | 4.6% | 8.8% | 4.2% | 5.2% | -0.4% | 1.7% | 4.0% | 5.1% | 6.2% | -6.6% |
| 2017 | -0.5% | 0.7% | -3.0% | 2.2% | 3.3% | -4.9% | 0.6% | -0.2% | -0.2% | -2.4% | -0.5% | 2.4% |