Aetherion Technologies Inc. (AETR) stock
AETRNasdaqEngines & TurbinesFiscal year ends December 31Also trades as WPRT
$1.89−0.01 (-0.53%)
Close on Oct 30, 2026Market cap $32.84MP/E –Yield –
Price history
Aetherion Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.89
-0.53% on the day
52-week range
$1.54 – $2.55
-25.9% from the high
Change over 52 weeks
-5.0%
From $1.99 on Oct 30, 2025
Average volume
98,265
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.16 | $2.27 | $1.81 | $1.89 | -14.86% | 2,019,941 |
| Oct 19, 2026 | $1.78 | $2.31 | $1.78 | $2.22 | +23.33% | 463,347 |
| Oct 12, 2026 | $1.78 | $1.91 | $1.73 | $1.80 | -1.10% | 287,663 |
| Oct 5, 2026 | $1.85 | $1.92 | $1.80 | $1.82 | -3.19% | 219,290 |
| Sep 28, 2026 | $2.03 | $2.05 | $1.85 | $1.88 | -7.39% | 163,191 |
| Sep 21, 2026 | $1.92 | $2.07 | $1.91 | $2.03 | +4.64% | 251,548 |
| Sep 14, 2026 | $1.85 | $2.05 | $1.85 | $1.94 | +5.43% | 477,001 |
| Sep 8, 2026 | $1.89 | $1.91 | $1.76 | $1.84 | -3.66% | 221,469 |
| Aug 31, 2026 | $1.83 | $1.91 | $1.82 | $1.91 | +3.80% | 200,680 |
| Aug 24, 2026 | $1.84 | $1.87 | $1.81 | $1.84 | +0.55% | 186,087 |
| Aug 17, 2026 | $1.74 | $1.86 | $1.70 | $1.83 | +3.98% | 357,815 |
| Aug 10, 2026 | $1.88 | $1.96 | $1.69 | $1.76 | -6.38% | 665,425 |
| Aug 3, 2026 | $1.82 | $1.90 | $1.74 | $1.88 | +6.52% | 240,665 |
| Jul 27, 2026 | $1.91 | $1.91 | $1.67 | $1.77 | -7.83% | 395,075 |
| Jul 20, 2026 | $1.90 | $1.98 | $1.84 | $1.92 | 0.00% | 243,453 |
| Jul 13, 2026 | $2.04 | $2.15 | $1.84 | $1.92 | -7.93% | 372,677 |
| Jul 6, 2026 | $2.09 | $2.21 | $1.97 | $2.08 | -0.95% | 431,606 |
| Jun 29, 2026 | $2.47 | $2.55 | $2.07 | $2.10 | -14.98% | 696,381 |
| Jun 22, 2026 | $1.80 | $2.54 | $1.74 | $2.47 | +9.29% | 4,107,709 |
| Jun 15, 2026 | $1.90 | $2.50 | $1.81 | $2.26 | +20.86% | 57,553,202 |
| Jun 8, 2026 | $1.87 | $1.94 | $1.79 | $1.87 | -1.58% | 120,079 |
| Jun 1, 2026 | $1.94 | $2.01 | $1.88 | $1.90 | -4.52% | 101,085 |
| May 26, 2026 | $1.99 | $2.04 | $1.96 | $1.99 | -0.50% | 62,894 |
| May 18, 2026 | $1.97 | $2.09 | $1.96 | $2.00 | +0.50% | 171,053 |
| May 11, 2026 | $2.02 | $2.02 | $1.89 | $1.99 | 0.00% | 131,152 |
| May 4, 2026 | $2.02 | $2.07 | $1.86 | $1.99 | -1.73% | 167,652 |
| Apr 27, 2026 | $2.01 | $2.11 | $1.92 | $2.03 | +2.27% | 194,193 |
| Apr 20, 2026 | $2.13 | $2.18 | $1.71 | $1.98 | -7.04% | 364,400 |
| Apr 13, 2026 | $1.99 | $2.18 | $1.99 | $2.13 | +7.04% | 241,268 |
| Apr 6, 2026 | $1.84 | $2.03 | $1.84 | $1.99 | +6.42% | 143,958 |
| Mar 30, 2026 | $1.87 | $1.94 | $1.79 | $1.87 | +0.54% | 112,491 |
| Mar 23, 2026 | $1.86 | $1.94 | $1.80 | $1.86 | -0.27% | 173,533 |
| Mar 16, 2026 | $2.03 | $2.10 | $1.87 | $1.87 | -9.47% | 219,041 |
| Mar 9, 2026 | $2.00 | $2.11 | $1.96 | $2.06 | +3.00% | 114,925 |
| Mar 2, 2026 | $1.99 | $2.18 | $1.93 | $2.00 | +1.01% | 196,175 |
| Feb 23, 2026 | $2.02 | $2.14 | $1.96 | $1.98 | -2.94% | 192,228 |
| Feb 17, 2026 | $1.98 | $2.13 | $1.91 | $2.04 | +3.03% | 118,124 |
| Feb 9, 2026 | $1.91 | $2.09 | $1.85 | $1.98 | +3.66% | 355,905 |
| Feb 2, 2026 | $1.93 | $1.98 | $1.85 | $1.91 | -2.05% | 265,758 |
| Jan 26, 2026 | $2.26 | $2.31 | $1.92 | $1.95 | -10.55% | 394,680 |
| Jan 20, 2026 | $2.20 | $2.30 | $2.12 | $2.18 | +5.31% | 451,699 |
| Jan 12, 2026 | $1.98 | $2.25 | $1.94 | $2.07 | +5.08% | 447,753 |
| Jan 5, 2026 | $1.63 | $2.08 | $1.63 | $1.97 | +20.12% | 526,548 |
| Dec 29, 2025 | $1.59 | $1.64 | $1.56 | $1.64 | +1.23% | 642,123 |
| Dec 22, 2025 | $1.65 | $1.69 | $1.61 | $1.62 | -3.57% | 456,416 |
| Dec 15, 2025 | $1.68 | $1.83 | $1.67 | $1.68 | 0.00% | 331,702 |
| Dec 8, 2025 | $1.67 | $1.70 | $1.59 | $1.68 | +0.60% | 452,564 |
| Dec 1, 2025 | $1.77 | $1.86 | $1.67 | $1.67 | -6.18% | 338,926 |
| Nov 24, 2025 | $1.55 | $1.80 | $1.55 | $1.78 | +12.66% | 352,132 |
| Nov 17, 2025 | $1.67 | $1.70 | $1.54 | $1.58 | -5.39% | 415,740 |
| Nov 10, 2025 | $2.00 | $2.10 | $1.67 | $1.67 | -16.08% | 370,311 |
| Nov 3, 2025 | $2.00 | $2.12 | $1.96 | $1.99 | -0.50% | 254,623 |
| Oct 27, 2025 | $2.02 | $2.07 | $1.97 | $2.00 | -0.50% | 246,892 |
| Oct 20, 2025 | $2.10 | $2.16 | $2.00 | $2.01 | -3.60% | 332,241 |
| Oct 13, 2025 | $2.14 | $2.39 | $2.04 | $2.09 | -1.18% | 656,293 |
| Oct 6, 2025 | $2.22 | $2.41 | $2.10 | $2.11 | -9.44% | 532,569 |
| Sep 29, 2025 | $2.38 | $2.41 | $2.25 | $2.33 | -0.85% | 219,490 |
| Sep 22, 2025 | $2.24 | $2.55 | $2.21 | $2.35 | +4.91% | 293,568 |
| Sep 15, 2025 | $2.34 | $2.40 | $2.24 | $2.24 | -4.64% | 212,445 |
| Sep 8, 2025 | $2.51 | $2.52 | $2.28 | $2.35 | -6.79% | 272,236 |
| Sep 2, 2025 | $2.78 | $2.80 | $2.46 | $2.52 | -9.68% | 212,733 |
| Aug 25, 2025 | $2.89 | $2.98 | $2.75 | $2.79 | -3.13% | 109,627 |
| Aug 18, 2025 | $2.95 | $2.98 | $2.77 | $2.88 | +0.35% | 102,932 |
| Aug 11, 2025 | $3.83 | $3.88 | $2.86 | $2.87 | -24.87% | 416,960 |
| Aug 4, 2025 | $3.66 | $3.87 | $3.66 | $3.82 | +1.60% | 55,952 |
| Jul 28, 2025 | $4.02 | $4.10 | $3.66 | $3.76 | -6.47% | 92,879 |
| Jul 21, 2025 | $3.83 | $4.15 | $3.83 | $4.02 | +4.15% | 97,561 |
| Jul 14, 2025 | $3.33 | $4.09 | $3.30 | $3.86 | +16.27% | 249,643 |
| Jul 7, 2025 | $3.16 | $3.36 | $3.15 | $3.32 | +4.08% | 146,459 |
| Jun 30, 2025 | $3.10 | $3.20 | $3.06 | $3.19 | +6.87% | 89,221 |
| Jun 23, 2025 | $3.02 | $3.17 | $2.96 | $2.99 | +1.88% | 118,139 |
| Jun 16, 2025 | $2.81 | $3.07 | $2.81 | $2.93 | +3.90% | 45,747 |
| Jun 9, 2025 | $2.81 | $2.95 | $2.76 | $2.82 | -2.08% | 75,527 |
| Jun 2, 2025 | $2.97 | $2.97 | $2.75 | $2.88 | -1.03% | 57,227 |
| May 26, 2025 | $2.89 | $2.97 | $2.88 | $2.91 | +0.03% | 64,331 |
| May 19, 2025 | $2.87 | $3.00 | $2.87 | $2.91 | +0.85% | 40,363 |
| May 12, 2025 | $2.80 | $3.09 | $2.79 | $2.88 | +4.51% | 88,528 |
| May 5, 2025 | $2.91 | $2.96 | $2.65 | $2.76 | -6.76% | 68,713 |
| Apr 28, 2025 | $2.98 | $3.00 | $2.85 | $2.96 | +1.89% | 71,735 |
| Apr 21, 2025 | $2.88 | $2.99 | $2.69 | $2.91 | +1.93% | 89,115 |
| Apr 14, 2025 | $2.93 | $2.99 | $2.74 | $2.85 | -0.70% | 56,224 |
| Apr 7, 2025 | $2.91 | $3.05 | $2.50 | $2.87 | -2.38% | 221,537 |
| Mar 31, 2025 | $3.84 | $3.94 | $2.75 | $2.94 | -23.83% | 375,347 |
| Mar 24, 2025 | $3.71 | $4.25 | $3.71 | $3.86 | +4.32% | 132,677 |
| Mar 17, 2025 | $3.52 | $3.95 | $3.52 | $3.70 | +5.11% | 89,842 |
| Mar 10, 2025 | $3.82 | $3.83 | $3.36 | $3.52 | -8.09% | 232,433 |
| Mar 3, 2025 | $4.20 | $4.23 | $3.75 | $3.83 | -9.67% | 193,887 |
| Feb 24, 2025 | $4.55 | $4.58 | $4.20 | $4.24 | -5.57% | 127,167 |
| Feb 18, 2025 | $4.58 | $4.77 | $4.32 | $4.49 | -1.97% | 125,365 |
| Feb 10, 2025 | $4.27 | $4.65 | $4.22 | $4.58 | +7.51% | 116,901 |
| Feb 3, 2025 | $4.25 | $4.45 | $4.03 | $4.26 | -2.52% | 175,705 |
| Jan 27, 2025 | $4.43 | $4.57 | $4.23 | $4.37 | -1.13% | 199,554 |
| Jan 21, 2025 | $3.96 | $4.78 | $3.87 | $4.42 | +15.71% | 416,205 |
| Jan 13, 2025 | $3.91 | $4.00 | $3.61 | $3.82 | -1.55% | 182,755 |
| Jan 6, 2025 | $3.88 | $4.19 | $3.77 | $3.88 | -0.77% | 304,329 |
| Dec 30, 2024 | $3.75 | $3.96 | $3.50 | $3.91 | +4.41% | 303,017 |
| Dec 23, 2024 | $3.43 | $3.81 | $3.26 | $3.75 | +10.80% | 603,609 |
| Dec 16, 2024 | $4.10 | $4.10 | $3.35 | $3.38 | -18.16% | 750,188 |
| Dec 9, 2024 | $4.32 | $4.45 | $4.06 | $4.13 | -4.18% | 256,120 |
| Dec 2, 2024 | $4.75 | $4.77 | $4.25 | $4.31 | -9.26% | 212,595 |
| Nov 25, 2024 | $4.44 | $4.81 | $4.41 | $4.75 | +7.22% | 209,830 |
| Nov 18, 2024 | $4.13 | $4.50 | $4.06 | $4.43 | +6.75% | 410,729 |
| Nov 11, 2024 | $4.05 | $4.15 | $3.91 | $4.15 | +2.22% | 502,145 |
| Nov 4, 2024 | $4.10 | $4.21 | $3.97 | $4.06 | -1.46% | 299,739 |
| Oct 28, 2024 | $4.28 | $4.32 | $4.02 | $4.12 | -3.29% | 335,910 |
| Oct 21, 2024 | $4.58 | $4.58 | $4.24 | $4.26 | -3.40% | 256,175 |
| Oct 14, 2024 | $4.35 | $4.59 | $4.30 | $4.41 | +1.61% | 199,783 |
| Oct 7, 2024 | $4.40 | $4.42 | $4.30 | $4.34 | -2.69% | 207,177 |
| Sep 30, 2024 | $4.55 | $4.63 | $4.39 | $4.46 | -1.11% | 227,749 |
| Sep 23, 2024 | $4.65 | $4.68 | $4.42 | $4.51 | -2.17% | 228,559 |
| Sep 16, 2024 | $5.05 | $5.24 | $4.55 | $4.61 | -13.02% | 643,718 |
| Sep 9, 2024 | $5.51 | $5.72 | $5.17 | $5.30 | -2.75% | 181,043 |
| Sep 3, 2024 | $5.70 | $5.71 | $5.36 | $5.45 | -4.55% | 157,394 |
| Aug 26, 2024 | $6.02 | $6.09 | $5.60 | $5.71 | -6.09% | 81,207 |
| Aug 19, 2024 | $5.84 | $6.20 | $5.73 | $6.08 | +5.19% | 100,869 |
| Aug 12, 2024 | $5.60 | $6.07 | $5.52 | $5.78 | +3.96% | 85,996 |
| Aug 5, 2024 | $5.55 | $6.15 | $5.50 | $5.56 | -2.28% | 101,462 |
| Jul 29, 2024 | $6.08 | $6.08 | $5.55 | $5.69 | -5.64% | 89,880 |
| Jul 22, 2024 | $6.04 | $6.24 | $5.84 | $6.03 | +1.34% | 71,666 |
| Jul 15, 2024 | $6.21 | $6.50 | $5.93 | $5.95 | -4.26% | 112,893 |
| Jul 8, 2024 | $5.92 | $6.35 | $5.60 | $6.22 | +6.06% | 198,493 |
| Jul 1, 2024 | $5.60 | $5.92 | $5.40 | $5.86 | +5.21% | 129,978 |
| Jun 24, 2024 | $5.72 | $5.81 | $5.44 | $5.57 | -2.37% | 157,455 |
| Jun 17, 2024 | $5.96 | $5.97 | $5.55 | $5.71 | -5.64% | 125,766 |
| Jun 10, 2024 | $6.21 | $6.21 | $5.90 | $6.05 | -3.11% | 68,785 |
| Jun 3, 2024 | $5.39 | $6.60 | $5.39 | $6.24 | +15.77% | 324,018 |
| May 28, 2024 | $5.71 | $5.89 | $5.39 | $5.39 | -6.75% | 172,249 |
| May 20, 2024 | $6.28 | $6.35 | $5.65 | $5.78 | -8.54% | 81,689 |
| May 13, 2024 | $5.99 | $6.35 | $5.55 | $6.32 | +8.78% | 170,593 |
| May 6, 2024 | $5.35 | $6.25 | $5.35 | $5.81 | +9.01% | 293,357 |
| Apr 29, 2024 | $5.69 | $5.89 | $5.21 | $5.33 | -6.33% | 389,418 |
| Apr 22, 2024 | $5.96 | $6.02 | $5.53 | $5.69 | -0.87% | 199,474 |
| Apr 15, 2024 | $5.85 | $5.89 | $5.59 | $5.74 | -2.05% | 192,256 |
| Apr 8, 2024 | $6.15 | $6.50 | $5.76 | $5.86 | -5.02% | 209,130 |
| Apr 1, 2024 | $6.74 | $6.74 | $6.05 | $6.17 | -8.46% | 248,296 |
| Mar 25, 2024 | $6.30 | $7.41 | $6.06 | $6.74 | +6.98% | 790,417 |
| Mar 18, 2024 | $6.00 | $6.50 | $5.90 | $6.30 | +5.53% | 154,610 |
| Mar 11, 2024 | $5.92 | $6.68 | $5.80 | $5.97 | +7.37% | 396,140 |
| Mar 4, 2024 | $6.11 | $6.22 | $5.43 | $5.56 | -10.61% | 230,964 |
| Feb 26, 2024 | $5.77 | $6.85 | $5.77 | $6.22 | +7.99% | 305,628 |
| Feb 20, 2024 | $5.79 | $5.97 | $5.70 | $5.76 | -0.52% | 114,594 |
| Feb 12, 2024 | $5.55 | $5.87 | $5.55 | $5.79 | -1.03% | 119,315 |
| Feb 5, 2024 | $5.93 | $5.98 | $5.64 | $5.85 | -2.01% | 126,802 |
| Jan 29, 2024 | $6.25 | $6.69 | $5.93 | $5.97 | -0.68% | 227,425 |
| Jan 22, 2024 | $5.93 | $6.18 | $5.51 | $6.01 | +3.10% | 252,825 |
| Jan 16, 2024 | $6.08 | $6.15 | $5.63 | $5.83 | -2.83% | 163,363 |
| Jan 8, 2024 | $6.32 | $6.46 | $5.95 | $6.00 | -4.76% | 122,666 |
| Jan 2, 2024 | $6.62 | $6.70 | $6.06 | $6.30 | -4.83% | 130,993 |
| Dec 26, 2023 | $7.10 | $7.25 | $6.50 | $6.62 | -6.36% | 284,592 |
| Dec 18, 2023 | $7.07 | $7.38 | $6.82 | $7.07 | -2.08% | 257,114 |
| Dec 11, 2023 | $6.86 | $7.64 | $6.60 | $7.22 | +4.64% | 210,747 |
| Dec 4, 2023 | $7.64 | $7.86 | $6.85 | $6.90 | -8.61% | 133,653 |
| Nov 27, 2023 | $6.97 | $7.68 | $6.80 | $7.55 | +8.48% | 194,564 |
| Nov 20, 2023 | $6.75 | $7.25 | $6.75 | $6.96 | +3.42% | 185,896 |
| Nov 13, 2023 | $5.98 | $6.74 | $5.76 | $6.73 | +11.61% | 301,197 |
| Nov 6, 2023 | $5.63 | $6.36 | $5.63 | $6.03 | +6.16% | 251,590 |
| Oct 30, 2023 | $5.09 | $5.82 | $4.98 | $5.68 | +14.75% | 215,388 |
| Oct 23, 2023 | $5.31 | $5.47 | $4.90 | $4.95 | -8.13% | 192,821 |
| Oct 16, 2023 | $5.42 | $5.83 | $5.29 | $5.39 | +0.15% | 105,620 |
| Oct 9, 2023 | $5.73 | $5.84 | $5.14 | $5.38 | -5.45% | 305,998 |
| Oct 2, 2023 | $5.92 | $6.08 | $5.59 | $5.69 | -6.11% | 199,079 |
| Sep 25, 2023 | $6.54 | $6.58 | $5.97 | $6.06 | -7.34% | 184,692 |
| Sep 18, 2023 | $6.96 | $6.96 | $6.46 | $6.54 | -6.44% | 173,672 |
| Sep 11, 2023 | $6.82 | $7.44 | $6.82 | $6.99 | +2.79% | 181,402 |
| Sep 5, 2023 | $7.02 | $7.21 | $6.80 | $6.80 | -4.49% | 130,579 |
| Aug 28, 2023 | $7.01 | $7.37 | $6.90 | $7.12 | +0.99% | 117,213 |
| Aug 21, 2023 | $7.51 | $7.65 | $6.87 | $7.05 | -6.75% | 301,070 |
| Aug 14, 2023 | $8.13 | $8.18 | $7.40 | $7.56 | -7.01% | 159,772 |
| Aug 7, 2023 | $10.52 | $10.52 | $7.83 | $8.13 | -21.53% | 637,584 |
| Jul 31, 2023 | $10.38 | $11.38 | $10.20 | $10.36 | -1.24% | 301,722 |
| Jul 24, 2023 | $10.53 | $11.04 | $9.88 | $10.49 | -2.51% | 521,502 |
| Jul 17, 2023 | $9.32 | $12.00 | $9.21 | $10.76 | +16.32% | 807,078 |
| Jul 10, 2023 | $7.47 | $9.40 | $7.47 | $9.25 | +22.68% | 367,001 |
| Jul 3, 2023 | $7.70 | $8.02 | $7.40 | $7.54 | -1.69% | 114,943 |
| Jun 26, 2023 | $7.96 | $8.12 | $7.21 | $7.67 | -4.01% | 220,855 |
| Jun 20, 2023 | $8.47 | $8.69 | $7.85 | $7.99 | -6.44% | 175,936 |
| Jun 12, 2023 | $8.55 | $8.84 | $8.05 | $8.54 | -3.28% | 267,830 |
| Jun 5, 2023 | $7.00 | $9.15 | $6.40 | $8.83 | +27.97% | 706,025 |
| May 30, 2023 | $7.00 | $7.20 | $6.60 | $6.90 | -1.43% | 81,861 |
| May 22, 2023 | $7.20 | $7.30 | $6.53 | $7.00 | -4.11% | 244,137 |
| May 15, 2023 | $7.80 | $7.80 | $6.97 | $7.30 | -3.95% | 81,060 |
| May 8, 2023 | $7.50 | $8.06 | $7.30 | $7.60 | +7.04% | 163,810 |
| May 1, 2023 | $7.20 | $7.43 | $6.60 | $7.10 | -4.05% | 233,309 |
| Apr 24, 2023 | $8.26 | $8.26 | $7.10 | $7.40 | -8.64% | 203,440 |
| Apr 17, 2023 | $8.13 | $8.29 | $7.00 | $8.10 | -2.34% | 566,480 |
| Apr 10, 2023 | $8.50 | $8.88 | $8.05 | $8.29 | -3.46% | 122,317 |
| Apr 3, 2023 | $9.50 | $9.80 | $8.49 | $8.59 | -9.57% | 119,131 |
| Mar 27, 2023 | $8.24 | $9.70 | $8.13 | $9.50 | +14.46% | 164,493 |
| Mar 20, 2023 | $8.40 | $8.80 | $8.00 | $8.30 | -1.19% | 194,270 |
| Mar 13, 2023 | $11.70 | $11.80 | $8.00 | $8.40 | -27.59% | 580,303 |
| Mar 6, 2023 | $11.50 | $13.40 | $11.40 | $11.60 | +3.57% | 302,988 |
| Feb 27, 2023 | $12.30 | $12.30 | $10.60 | $11.20 | -5.88% | 102,154 |
| Feb 21, 2023 | $11.90 | $12.10 | $11.10 | $11.90 | -1.65% | 118,862 |
| Feb 13, 2023 | $10.80 | $13.40 | $10.60 | $12.10 | +13.08% | 290,304 |
| Feb 6, 2023 | $12.70 | $12.70 | $9.90 | $10.70 | -13.71% | 345,643 |
| Jan 30, 2023 | $9.80 | $12.50 | $9.50 | $12.40 | +26.40% | 292,088 |
| Jan 23, 2023 | $9.50 | $10.10 | $9.50 | $9.81 | +2.48% | 155,584 |
| Jan 17, 2023 | $10.10 | $10.30 | $9.20 | $9.57 | -5.22% | 128,364 |
| Jan 9, 2023 | $8.80 | $10.20 | $8.80 | $10.10 | +15.01% | 231,488 |
| Jan 3, 2023 | $7.99 | $8.82 | $7.70 | $8.78 | +14.05% | 160,668 |
| Dec 27, 2022 | $7.80 | $8.20 | $7.50 | $7.70 | -1.28% | 451,174 |
| Dec 19, 2022 | $8.10 | $8.19 | $7.53 | $7.80 | -2.50% | 263,632 |
| Dec 12, 2022 | $9.30 | $9.40 | $8.00 | $8.00 | -13.98% | 283,493 |
| Dec 5, 2022 | $10.00 | $10.20 | $8.90 | $9.30 | -6.89% | 203,932 |
| Nov 28, 2022 | $8.80 | $10.00 | $8.70 | $9.99 | +14.15% | 328,116 |
| Nov 21, 2022 | $7.80 | $8.82 | $7.50 | $8.75 | +12.18% | 272,592 |
| Nov 14, 2022 | $8.30 | $8.40 | $7.70 | $7.80 | -4.92% | 242,989 |
| Nov 7, 2022 | $8.99 | $9.10 | $7.60 | $8.20 | -8.84% | 572,476 |
| Oct 31, 2022 | $9.20 | $9.39 | $8.60 | $9.00 | -1.10% | 219,766 |
| Oct 24, 2022 | $8.80 | $9.69 | $8.50 | $9.10 | +8.57% | 286,588 |
| Oct 17, 2022 | $8.21 | $8.60 | $8.11 | $8.38 | +0.44% | 138,192 |
| Oct 10, 2022 | $8.90 | $9.01 | $8.02 | $8.35 | -6.24% | 130,557 |
| Oct 3, 2022 | $8.98 | $9.50 | $8.80 | $8.90 | +2.11% | 163,492 |
| Sep 26, 2022 | $9.30 | $9.70 | $8.72 | $8.72 | -6.28% | 316,740 |
| Sep 19, 2022 | $10.20 | $10.40 | $9.10 | $9.30 | -9.71% | 379,179 |
| Sep 12, 2022 | $11.40 | $11.90 | $10.20 | $10.30 | -9.65% | 407,063 |
| Sep 6, 2022 | $10.50 | $11.60 | $10.30 | $11.40 | +7.55% | 223,434 |
| Aug 29, 2022 | $11.30 | $11.30 | $10.40 | $10.60 | -7.83% | 246,294 |
| Aug 22, 2022 | $10.80 | $12.30 | $10.50 | $11.50 | +4.55% | 340,024 |
| Aug 15, 2022 | $13.10 | $13.20 | $10.90 | $11.00 | -16.03% | 371,472 |
| Aug 8, 2022 | $13.50 | $16.00 | $11.60 | $13.10 | -0.76% | 981,334 |
| Aug 1, 2022 | $12.10 | $13.70 | $11.50 | $13.20 | +10.92% | 411,212 |
| Jul 25, 2022 | $10.70 | $12.11 | $10.20 | $11.90 | +12.26% | 303,366 |
| Jul 18, 2022 | $10.50 | $11.70 | $10.30 | $10.60 | +1.92% | 362,124 |
| Jul 11, 2022 | $11.10 | $11.70 | $10.10 | $10.40 | -7.96% | 591,680 |
| Jul 5, 2022 | $10.10 | $11.70 | $9.63 | $11.30 | +10.78% | 325,183 |
| Jun 27, 2022 | $11.20 | $11.30 | $10.00 | $10.20 | -9.73% | 295,247 |
| Jun 21, 2022 | $11.00 | $11.80 | $10.70 | $11.30 | +2.73% | 188,396 |
| Jun 13, 2022 | $11.50 | $11.60 | $10.40 | $11.00 | -6.78% | 486,951 |
| Jun 6, 2022 | $12.80 | $13.85 | $11.65 | $11.80 | -4.07% | 384,017 |
| May 31, 2022 | $11.70 | $12.70 | $11.50 | $12.30 | +5.13% | 280,736 |
| May 23, 2022 | $11.90 | $11.99 | $10.50 | $11.70 | -1.68% | 372,337 |
| May 16, 2022 | $11.70 | $12.60 | $11.10 | $11.90 | -0.83% | 456,091 |
| May 9, 2022 | $11.50 | $12.20 | $9.48 | $12.00 | +0.84% | 1,229,504 |
| May 2, 2022 | $11.80 | $13.30 | $11.30 | $11.90 | 0.00% | 576,924 |
| Apr 25, 2022 | $12.50 | $12.80 | $11.40 | $11.90 | -6.30% | 644,381 |
| Apr 18, 2022 | $13.90 | $14.30 | $12.30 | $12.70 | -8.63% | 532,721 |
| Apr 11, 2022 | $14.90 | $15.30 | $13.80 | $13.90 | -7.33% | 407,627 |
| Apr 4, 2022 | $15.90 | $17.70 | $14.90 | $15.00 | -4.46% | 972,504 |
| Mar 28, 2022 | $16.30 | $17.70 | $15.30 | $15.70 | -3.68% | 848,860 |
| Mar 21, 2022 | $17.20 | $17.70 | $15.95 | $16.30 | -5.23% | 840,292 |
| Mar 14, 2022 | $14.60 | $17.90 | $13.40 | $17.20 | +19.44% | 1,673,458 |
| Mar 7, 2022 | $14.30 | $27.30 | $13.30 | $14.40 | -3.36% | 4,439,245 |
| Feb 28, 2022 | $14.90 | $16.46 | $14.62 | $14.90 | -1.97% | 627,376 |
| Feb 22, 2022 | $15.50 | $15.50 | $13.60 | $15.20 | -0.65% | 683,401 |
| Feb 14, 2022 | $16.10 | $17.40 | $15.20 | $15.30 | -4.37% | 1,003,997 |
| Feb 7, 2022 | $20.08 | $20.60 | $15.95 | $16.00 | -13.98% | 1,511,385 |
| Jan 31, 2022 | $17.80 | $20.50 | $17.80 | $18.60 | +4.49% | 509,691 |
| Jan 24, 2022 | $17.50 | $20.00 | $16.60 | $17.80 | -0.56% | 883,807 |
| Jan 18, 2022 | $21.00 | $21.10 | $17.70 | $17.90 | -15.96% | 946,004 |
| Jan 10, 2022 | $23.10 | $23.30 | $20.30 | $21.30 | -8.58% | 697,176 |
| Jan 3, 2022 | $24.00 | $24.77 | $21.90 | $23.30 | -1.69% | 699,052 |
| Dec 27, 2021 | $24.70 | $24.70 | $22.20 | $23.70 | -4.44% | 741,283 |
| Dec 20, 2021 | $22.80 | $25.20 | $21.60 | $24.80 | +5.08% | 1,262,181 |
| Dec 13, 2021 | $22.90 | $23.90 | $20.30 | $23.60 | +2.16% | 982,770 |
| Dec 6, 2021 | $22.30 | $25.00 | $21.20 | $23.10 | +4.05% | 788,851 |
| Nov 29, 2021 | $25.10 | $25.20 | $21.90 | $22.20 | -12.94% | 1,063,908 |
| Nov 22, 2021 | $25.80 | $26.50 | $23.70 | $25.50 | 0.00% | 695,551 |
| Nov 15, 2021 | $29.90 | $29.90 | $24.80 | $25.50 | -13.85% | 1,467,483 |
| Nov 8, 2021 | $37.00 | $39.65 | $28.05 | $29.60 | -18.46% | 2,287,741 |
| Nov 1, 2021 | $33.50 | $39.00 | $33.14 | $36.30 | +10.33% | 1,205,113 |
| Oct 25, 2021 | $33.00 | $33.96 | $31.05 | $32.90 | -0.90% | 768,621 |
| Oct 18, 2021 | $34.41 | $34.70 | $31.75 | $33.20 | -1.78% | 490,523 |
| Oct 11, 2021 | $33.00 | $35.80 | $32.70 | $33.80 | +2.42% | 485,317 |
| Oct 4, 2021 | $32.90 | $34.20 | $30.40 | $33.00 | +0.30% | 437,340 |
| Sep 27, 2021 | $34.00 | $36.80 | $32.10 | $32.90 | -2.66% | 619,908 |
| Sep 20, 2021 | $32.50 | $36.70 | $31.60 | $33.80 | +0.60% | 664,507 |
| Sep 13, 2021 | $35.25 | $35.70 | $32.50 | $33.60 | -3.72% | 597,843 |
| Sep 7, 2021 | $39.00 | $39.85 | $34.60 | $34.90 | -10.97% | 757,471 |
| Aug 30, 2021 | $40.90 | $41.10 | $38.20 | $39.20 | -4.16% | 731,932 |
| Aug 23, 2021 | $38.90 | $42.29 | $38.60 | $40.90 | +7.92% | 685,714 |
| Aug 16, 2021 | $43.90 | $44.05 | $37.70 | $37.90 | -14.83% | 958,339 |
| Aug 9, 2021 | $50.42 | $50.42 | $44.40 | $44.50 | -11.35% | 1,463,682 |
| Aug 2, 2021 | $40.50 | $51.80 | $37.10 | $50.20 | +25.19% | 2,685,897 |
| Jul 26, 2021 | $40.20 | $42.60 | $38.05 | $40.10 | +0.25% | 498,979 |
| Jul 19, 2021 | $38.90 | $43.60 | $37.30 | $40.00 | 0.00% | 677,818 |
| Jul 12, 2021 | $47.50 | $47.60 | $39.60 | $40.00 | -16.32% | 852,077 |
| Jul 6, 2021 | $51.30 | $52.50 | $45.35 | $47.80 | -6.64% | 752,981 |
| Jun 28, 2021 | $54.30 | $55.00 | $50.60 | $51.20 | -5.19% | 578,381 |
| Jun 21, 2021 | $51.00 | $57.45 | $50.30 | $54.00 | +7.14% | 753,354 |
| Jun 14, 2021 | $56.90 | $58.43 | $50.30 | $50.40 | -10.80% | 1,115,807 |
| Jun 7, 2021 | $55.80 | $64.20 | $54.74 | $56.50 | +2.54% | 2,371,700 |
| Jun 1, 2021 | $65.90 | $68.10 | $53.80 | $55.10 | -11.98% | 2,838,738 |
| May 24, 2021 | $58.90 | $65.40 | $55.35 | $62.60 | +7.19% | 430,992 |
| May 17, 2021 | $52.90 | $59.60 | $52.29 | $58.40 | +8.96% | 487,199 |
| May 10, 2021 | $62.60 | $63.40 | $46.50 | $53.60 | -14.24% | 1,279,522 |
| May 3, 2021 | $69.20 | $69.90 | $59.50 | $62.50 | -8.49% | 690,139 |
| Apr 26, 2021 | $69.50 | $74.20 | $67.50 | $68.30 | -0.87% | 869,013 |
| Apr 19, 2021 | $68.80 | $69.30 | $57.70 | $68.90 | +6.16% | 1,051,606 |
| Apr 12, 2021 | $66.10 | $68.60 | $61.70 | $64.90 | -2.99% | 954,740 |
| Apr 5, 2021 | $73.30 | $74.10 | $66.30 | $66.90 | -6.95% | 651,941 |
| Mar 29, 2021 | $70.30 | $75.70 | $63.95 | $71.90 | +0.28% | 910,270 |
| Mar 22, 2021 | $88.60 | $89.65 | $65.20 | $71.70 | -18.98% | 1,625,837 |
| Mar 15, 2021 | $99.50 | $108.30 | $85.15 | $88.50 | -9.14% | 1,957,700 |
| Mar 8, 2021 | $84.00 | $97.70 | $78.30 | $97.40 | +21.90% | 1,389,961 |
| Mar 1, 2021 | $96.70 | $105.85 | $69.30 | $79.90 | -14.73% | 1,812,174 |
| Feb 22, 2021 | $100.00 | $104.62 | $82.10 | $93.70 | -8.59% | 1,376,376 |
| Feb 16, 2021 | $119.50 | $121.80 | $96.10 | $102.50 | -14.08% | 1,792,087 |
| Feb 8, 2021 | $124.50 | $129.50 | $108.40 | $119.30 | +37.92% | 4,543,087 |
| Feb 1, 2021 | $76.20 | $87.00 | $71.20 | $86.50 | +16.26% | 2,403,784 |
| Jan 25, 2021 | $87.60 | $87.90 | $72.70 | $74.40 | -9.27% | 2,234,480 |
| Jan 19, 2021 | $70.44 | $88.70 | $65.20 | $82.00 | +20.06% | 2,198,592 |
| Jan 11, 2021 | $54.10 | $74.00 | $53.90 | $68.30 | +20.67% | 2,236,264 |
| Jan 4, 2021 | $53.50 | $59.90 | $48.00 | $56.60 | +6.19% | 1,419,697 |
| Dec 28, 2020 | $57.10 | $58.69 | $49.70 | $53.30 | -2.20% | 1,008,197 |
| Dec 21, 2020 | $51.00 | $62.20 | $48.40 | $54.50 | +7.07% | 1,374,750 |
| Dec 14, 2020 | $42.20 | $54.15 | $40.70 | $50.90 | +25.37% | 2,055,490 |
| Dec 7, 2020 | $42.20 | $46.10 | $39.70 | $40.60 | -4.02% | 1,409,700 |
| Nov 30, 2020 | $42.70 | $43.20 | $37.50 | $42.30 | +1.93% | 1,260,185 |
| Nov 23, 2020 | $36.24 | $44.00 | $34.30 | $41.50 | +19.60% | 1,990,689 |
| Nov 16, 2020 | $28.10 | $35.70 | $26.60 | $34.70 | +33.46% | 2,509,090 |
| Nov 9, 2020 | $20.70 | $26.90 | $18.70 | $26.00 | +35.42% | 1,872,245 |
| Nov 2, 2020 | $18.00 | $20.90 | $17.20 | $19.20 | +8.47% | 676,295 |
| Oct 26, 2020 | $20.60 | $20.90 | $17.30 | $17.70 | -14.49% | 631,319 |
| Oct 19, 2020 | $19.70 | $21.40 | $18.60 | $20.70 | +2.48% | 524,748 |
| Oct 12, 2020 | $19.20 | $21.20 | $19.20 | $20.20 | -2.88% | 525,646 |
| Oct 5, 2020 | $17.50 | $23.05 | $17.30 | $20.80 | +18.86% | 1,615,229 |
| Sep 28, 2020 | $16.30 | $17.80 | $15.60 | $17.50 | +8.70% | 922,824 |
| Sep 21, 2020 | $21.00 | $24.10 | $15.50 | $16.10 | -28.44% | 3,036,297 |
| Sep 14, 2020 | $16.50 | $24.20 | $15.90 | $22.50 | +38.89% | 8,381,858 |
| Sep 8, 2020 | $16.60 | $17.90 | $15.50 | $16.20 | -2.41% | 358,159 |
| Aug 31, 2020 | $17.10 | $18.70 | $15.50 | $16.60 | -4.05% | 551,317 |
| Aug 24, 2020 | $18.90 | $19.00 | $16.50 | $17.30 | -7.49% | 481,188 |
| Aug 17, 2020 | $19.00 | $21.70 | $17.90 | $18.70 | 0.00% | 712,260 |
| Aug 10, 2020 | $17.10 | $23.40 | $17.00 | $18.70 | +11.98% | 1,311,843 |
| Aug 3, 2020 | $15.40 | $17.00 | $14.60 | $16.70 | +7.74% | 610,548 |
| Jul 27, 2020 | $15.60 | $20.00 | $15.40 | $15.50 | +1.97% | 1,268,863 |
| Jul 20, 2020 | $13.60 | $15.70 | $12.60 | $15.20 | +12.59% | 552,401 |
| Jul 13, 2020 | $13.70 | $14.00 | $12.40 | $13.50 | 0.00% | 469,215 |
| Jul 6, 2020 | $12.90 | $16.90 | $12.59 | $13.50 | +8.87% | 1,242,396 |
| Jun 29, 2020 | $11.80 | $13.00 | $11.70 | $12.40 | +5.98% | 312,595 |
| Jun 22, 2020 | $12.70 | $13.00 | $11.20 | $11.70 | -7.87% | 379,777 |
| Jun 15, 2020 | $12.10 | $13.90 | $11.60 | $12.70 | -0.78% | 394,990 |
| Jun 8, 2020 | $13.50 | $15.40 | $12.00 | $12.80 | -2.29% | 666,883 |
| Jun 1, 2020 | $13.20 | $15.20 | $12.70 | $13.10 | 0.00% | 640,902 |
| May 26, 2020 | $13.60 | $15.70 | $12.50 | $13.10 | 0.00% | 554,791 |
| May 18, 2020 | $12.20 | $13.80 | $11.20 | $13.10 | +13.91% | 515,256 |
| May 11, 2020 | $10.50 | $15.60 | $10.40 | $11.50 | +18.28% | 1,289,104 |
| May 4, 2020 | $9.60 | $10.90 | $9.00 | $9.72 | +2.11% | 291,766 |
| Apr 27, 2020 | $8.37 | $12.70 | $8.07 | $9.52 | +18.73% | 716,446 |
| Apr 20, 2020 | $8.80 | $8.80 | $7.82 | $8.02 | -7.35% | 396,526 |
| Apr 13, 2020 | $8.20 | $9.80 | $7.80 | $8.66 | +5.56% | 447,207 |
| Apr 6, 2020 | $8.50 | $9.20 | $7.80 | $8.20 | +4.99% | 379,198 |
| Mar 30, 2020 | $10.50 | $10.60 | $7.30 | $7.81 | -24.90% | 467,294 |
| Mar 23, 2020 | $7.70 | $11.80 | $7.00 | $10.40 | +30.00% | 668,774 |
| Mar 16, 2020 | $10.50 | $12.60 | $7.10 | $8.00 | -42.86% | 843,024 |
| Mar 9, 2020 | $15.00 | $16.50 | $10.20 | $14.00 | -15.15% | 507,542 |
| Mar 2, 2020 | $18.30 | $19.50 | $16.40 | $16.50 | -11.29% | 300,209 |
| Feb 24, 2020 | $24.00 | $24.42 | $18.20 | $18.60 | -24.08% | 392,531 |
| Feb 18, 2020 | $24.40 | $26.15 | $24.30 | $24.50 | -1.21% | 131,827 |
| Feb 10, 2020 | $25.00 | $25.50 | $23.80 | $24.80 | -1.20% | 160,564 |
| Feb 3, 2020 | $26.00 | $27.10 | $25.00 | $25.10 | -2.33% | 147,653 |
| Jan 27, 2020 | $25.00 | $27.30 | $24.51 | $25.70 | +1.18% | 269,602 |
| Jan 21, 2020 | $26.50 | $26.90 | $24.30 | $25.40 | -5.93% | 204,758 |
| Jan 13, 2020 | $27.60 | $28.60 | $26.70 | $27.00 | -1.46% | 221,271 |
| Jan 6, 2020 | $24.20 | $28.40 | $24.00 | $27.40 | +12.76% | 274,899 |
| Dec 30, 2019 | $23.60 | $25.40 | $23.50 | $24.30 | +1.25% | 191,645 |
| Dec 23, 2019 | $24.60 | $25.50 | $24.00 | $24.00 | -2.83% | 104,925 |
| Dec 16, 2019 | $25.20 | $26.30 | $24.10 | $24.70 | -1.59% | 152,193 |
| Dec 9, 2019 | $22.50 | $26.00 | $22.50 | $25.10 | +11.56% | 227,657 |
| Dec 2, 2019 | $24.50 | $24.55 | $22.30 | $22.50 | -7.79% | 287,857 |
| Nov 25, 2019 | $25.70 | $26.30 | $24.30 | $24.40 | -4.31% | 128,337 |
| Nov 18, 2019 | $27.70 | $27.70 | $24.60 | $25.50 | -6.93% | 199,770 |
| Nov 11, 2019 | $28.30 | $29.50 | $26.20 | $27.40 | -3.52% | 224,723 |
| Nov 4, 2019 | $27.80 | $33.90 | $27.80 | $28.40 | +2.53% | 591,627 |
| Oct 28, 2019 | $26.50 | $27.94 | $26.10 | $27.70 | +4.14% | 177,614 |
| Oct 21, 2019 | $26.30 | $27.40 | $25.70 | $26.60 | +1.53% | 115,389 |
| Oct 14, 2019 | $24.10 | $26.40 | $23.80 | $26.20 | +8.71% | 148,595 |
| Oct 7, 2019 | $25.20 | $25.80 | $23.90 | $24.10 | -5.49% | 154,927 |
| Sep 30, 2019 | $28.70 | $28.70 | $23.50 | $25.50 | -10.53% | 394,875 |
| Sep 23, 2019 | $27.70 | $28.75 | $25.50 | $28.50 | +0.71% | 226,149 |
| Sep 16, 2019 | $29.00 | $31.20 | $27.90 | $28.30 | -4.71% | 201,925 |
| Sep 9, 2019 | $26.30 | $31.16 | $26.30 | $29.70 | +12.93% | 289,151 |
| Sep 3, 2019 | $26.00 | $27.20 | $25.60 | $26.30 | -1.13% | 207,516 |
| Aug 26, 2019 | $26.80 | $27.50 | $25.50 | $26.60 | +0.38% | 203,116 |
| Aug 19, 2019 | $25.40 | $29.20 | $25.40 | $26.50 | -0.75% | 281,669 |
| Aug 12, 2019 | $32.40 | $32.40 | $25.50 | $26.70 | -17.85% | 392,258 |
| Aug 5, 2019 | $28.40 | $32.70 | $27.40 | $32.50 | +13.24% | 509,520 |
| Jul 29, 2019 | $28.40 | $30.00 | $27.40 | $28.70 | -0.35% | 237,134 |
| Jul 22, 2019 | $29.10 | $30.40 | $27.80 | $28.80 | -1.03% | 214,244 |
| Jul 15, 2019 | $31.00 | $31.70 | $28.80 | $29.10 | -6.43% | 208,688 |
| Jul 8, 2019 | $28.00 | $32.00 | $27.70 | $31.10 | +10.28% | 444,539 |
| Jul 1, 2019 | $27.50 | $29.20 | $27.50 | $28.20 | +4.06% | 208,299 |
| Jun 24, 2019 | $25.00 | $27.20 | $23.50 | $27.10 | +7.11% | 195,924 |
| Jun 17, 2019 | $27.40 | $28.25 | $24.70 | $25.30 | -6.30% | 193,982 |
| Jun 10, 2019 | $27.50 | $28.00 | $25.10 | $27.00 | -2.88% | 218,939 |
| Jun 3, 2019 | $27.50 | $29.70 | $25.85 | $27.80 | +1.46% | 310,427 |
| May 28, 2019 | $25.90 | $29.40 | $24.30 | $27.40 | +7.87% | 443,580 |
| May 20, 2019 | $23.50 | $26.40 | $23.10 | $25.40 | +7.17% | 277,006 |
| May 13, 2019 | $21.80 | $27.50 | $21.10 | $23.70 | +6.28% | 760,747 |
| May 6, 2019 | $16.80 | $22.50 | $15.70 | $22.30 | +28.90% | 611,805 |
| Apr 29, 2019 | $17.70 | $18.00 | $16.60 | $17.30 | -2.81% | 107,149 |
| Apr 22, 2019 | $17.30 | $18.40 | $16.63 | $17.80 | +2.30% | 130,642 |
| Apr 15, 2019 | $18.90 | $19.10 | $17.20 | $17.40 | -7.94% | 101,960 |
| Apr 8, 2019 | $17.60 | $19.90 | $17.10 | $18.90 | +7.39% | 261,356 |
| Apr 1, 2019 | $15.70 | $17.90 | $15.20 | $17.60 | +13.55% | 200,791 |
| Mar 25, 2019 | $14.80 | $16.85 | $14.25 | $15.50 | +4.03% | 291,217 |
| Mar 18, 2019 | $14.90 | $15.30 | $13.10 | $14.90 | -0.67% | 398,528 |
| Mar 11, 2019 | $13.10 | $15.70 | $12.97 | $15.00 | +15.38% | 366,626 |
| Mar 4, 2019 | $13.50 | $14.00 | $12.10 | $13.00 | -5.11% | 223,840 |
| Feb 25, 2019 | $15.00 | $15.20 | $13.25 | $13.70 | -8.05% | 205,275 |
| Feb 19, 2019 | $13.50 | $15.30 | $13.50 | $14.90 | +10.37% | 354,174 |
| Feb 11, 2019 | $12.50 | $14.00 | $12.30 | $13.50 | +7.14% | 390,898 |
| Feb 4, 2019 | $15.00 | $15.00 | $11.70 | $12.60 | -17.65% | 972,585 |
| Jan 28, 2019 | $15.50 | $16.00 | $14.40 | $15.30 | -1.29% | 214,265 |
| Jan 22, 2019 | $16.90 | $17.00 | $15.30 | $15.50 | -8.28% | 106,071 |
| Jan 14, 2019 | $16.80 | $17.50 | $14.40 | $16.90 | 0.00% | 439,220 |
| Jan 7, 2019 | $15.30 | $18.30 | $15.10 | $16.90 | +9.74% | 287,497 |
| Dec 31, 2018 | $13.70 | $15.80 | $13.10 | $15.40 | +12.41% | 238,299 |
| Dec 24, 2018 | $13.20 | $14.90 | $12.70 | $13.70 | +5.38% | 311,565 |
| Dec 17, 2018 | $16.80 | $17.40 | $13.00 | $13.00 | -23.53% | 624,923 |
| Dec 10, 2018 | $19.00 | $20.10 | $16.80 | $17.00 | -10.53% | 310,268 |
| Dec 3, 2018 | $21.20 | $21.70 | $19.00 | $19.00 | -9.52% | 257,816 |
| Nov 26, 2018 | $20.70 | $21.70 | $19.70 | $21.00 | +1.94% | 228,572 |
| Nov 19, 2018 | $22.30 | $22.30 | $20.50 | $20.60 | -8.44% | 116,040 |
| Nov 12, 2018 | $24.00 | $24.90 | $21.50 | $22.50 | -8.16% | 236,759 |
| Nov 5, 2018 | $24.40 | $28.30 | $23.60 | $24.50 | +0.82% | 294,262 |
| Oct 29, 2018 | $23.20 | $25.80 | $21.90 | $24.30 | +5.65% | 193,807 |
| Oct 22, 2018 | $26.10 | $26.60 | $22.80 | $23.00 | -11.54% | 204,604 |
| Oct 15, 2018 | $28.20 | $29.50 | $25.60 | $26.00 | -7.80% | 228,002 |
| Oct 8, 2018 | $30.10 | $31.10 | $27.60 | $28.20 | -6.31% | 348,987 |
| Oct 1, 2018 | $30.30 | $32.50 | $29.80 | $30.10 | +0.33% | 356,667 |
| Sep 24, 2018 | $32.60 | $32.95 | $29.20 | $30.00 | -7.98% | 276,243 |
| Sep 17, 2018 | $33.00 | $34.61 | $30.90 | $32.60 | -0.31% | 288,581 |
| Sep 10, 2018 | $32.80 | $33.20 | $30.50 | $32.70 | -0.30% | 431,357 |
| Sep 4, 2018 | $36.80 | $36.90 | $32.20 | $32.80 | -9.89% | 396,821 |
| Aug 27, 2018 | $29.00 | $37.70 | $28.30 | $36.40 | +26.83% | 1,005,170 |
| Aug 20, 2018 | $27.10 | $29.20 | $26.80 | $28.70 | +6.69% | 231,896 |
| Aug 13, 2018 | $25.80 | $27.40 | $25.50 | $26.90 | +3.07% | 217,611 |
| Aug 6, 2018 | $25.30 | $26.20 | $23.20 | $26.10 | +3.16% | 280,369 |
| Jul 30, 2018 | $24.90 | $26.15 | $24.80 | $25.30 | +1.20% | 118,427 |
| Jul 23, 2018 | $24.50 | $26.20 | $24.50 | $25.00 | -1.19% | 137,160 |
| Jul 16, 2018 | $26.10 | $26.29 | $24.75 | $25.30 | -3.80% | 112,633 |
| Jul 9, 2018 | $26.70 | $26.95 | $25.60 | $26.30 | -1.13% | 136,526 |
| Jul 2, 2018 | $25.30 | $27.40 | $25.30 | $26.60 | +5.14% | 134,417 |
| Jun 25, 2018 | $25.40 | $27.70 | $24.30 | $25.30 | -0.78% | 289,555 |
| Jun 18, 2018 | $25.60 | $27.20 | $24.70 | $25.50 | -1.16% | 281,888 |
| Jun 11, 2018 | $25.50 | $26.60 | $24.90 | $25.80 | +1.18% | 196,381 |
| Jun 4, 2018 | $25.00 | $26.40 | $24.50 | $25.50 | +2.00% | 215,587 |
| May 29, 2018 | $29.00 | $29.46 | $24.50 | $25.00 | -14.97% | 440,778 |
| May 21, 2018 | $30.00 | $31.10 | $28.70 | $29.40 | -1.67% | 384,471 |
| May 14, 2018 | $26.10 | $30.25 | $25.00 | $29.90 | +14.56% | 363,387 |
| May 7, 2018 | $24.10 | $30.60 | $23.90 | $26.10 | +7.41% | 550,220 |
| Apr 30, 2018 | $23.70 | $25.00 | $23.00 | $24.30 | +2.10% | 147,626 |
| Apr 23, 2018 | $23.00 | $24.20 | $21.10 | $23.80 | +3.48% | 338,452 |
| Apr 16, 2018 | $23.10 | $24.35 | $22.60 | $23.00 | 0.00% | 216,753 |
| Apr 9, 2018 | $22.60 | $24.30 | $21.80 | $23.00 | +1.32% | 266,017 |
| Apr 2, 2018 | $21.90 | $24.90 | $21.12 | $22.70 | +3.65% | 314,078 |
| Mar 26, 2018 | $25.90 | $26.50 | $21.00 | $21.90 | -13.78% | 432,438 |
| Mar 19, 2018 | $28.00 | $30.85 | $25.20 | $25.40 | -9.29% | 584,961 |
| Mar 12, 2018 | $27.50 | $28.17 | $25.80 | $28.00 | +2.19% | 190,172 |
| Mar 5, 2018 | $27.40 | $28.30 | $26.70 | $27.40 | -0.36% | 174,711 |
| Feb 26, 2018 | $28.90 | $29.00 | $25.20 | $27.50 | -3.85% | 331,753 |
| Feb 20, 2018 | $30.30 | $32.30 | $27.80 | $28.60 | -4.98% | 248,119 |
| Feb 12, 2018 | $28.20 | $33.00 | $28.20 | $30.10 | +6.36% | 550,646 |
| Feb 5, 2018 | $27.30 | $30.90 | $27.15 | $28.30 | +2.54% | 319,163 |
| Jan 29, 2018 | $31.90 | $32.24 | $27.50 | $27.60 | -13.21% | 394,841 |
| Jan 22, 2018 | $34.50 | $34.90 | $31.30 | $31.80 | -8.09% | 345,659 |
| Jan 16, 2018 | $37.10 | $37.50 | $34.00 | $34.60 | -6.99% | 278,418 |
| Jan 8, 2018 | $39.70 | $40.00 | $36.65 | $37.20 | -5.82% | 283,393 |
| Jan 2, 2018 | $39.60 | $43.30 | $37.80 | $39.50 | +5.05% | 738,789 |
| Dec 26, 2017 | $33.40 | $38.70 | $33.25 | $37.60 | +12.91% | 519,797 |
| Dec 18, 2017 | $29.80 | $35.40 | $29.00 | $33.30 | +11.74% | 576,293 |
| Dec 11, 2017 | $27.40 | $31.80 | $26.00 | $29.80 | +8.36% | 536,672 |
| Dec 4, 2017 | $27.50 | $28.25 | $25.30 | $27.50 | +1.10% | 449,032 |
| Nov 27, 2017 | $31.00 | $31.80 | $26.60 | $27.20 | -12.82% | 418,679 |
| Nov 20, 2017 | $33.70 | $33.90 | $30.10 | $31.20 | -7.42% | 384,356 |
| Nov 13, 2017 | $30.70 | $35.40 | $29.60 | $33.70 | +8.36% | 944,510 |
| Nov 6, 2017 | $35.20 | $35.50 | $28.90 | $31.10 | -11.65% | 616,267 |
| Oct 30, 2017 | $33.20 | $38.20 | $32.70 | $35.20 | +6.34% | 491,587 |
| Oct 23, 2017 | $35.70 | $36.20 | $32.20 | $33.10 | -6.76% | 494,131 |
| Oct 16, 2017 | $33.80 | $38.80 | $31.10 | $35.50 | +5.34% | 889,659 |
| Oct 9, 2017 | $36.50 | $40.90 | $32.10 | $33.70 | -5.87% | 991,662 |
| Oct 2, 2017 | $32.90 | $37.50 | $31.05 | $35.80 | +9.48% | 866,556 |
| Sep 25, 2017 | $27.30 | $34.20 | $26.35 | $32.70 | +16.37% | 768,735 |
| Sep 18, 2017 | $28.80 | $29.70 | $26.60 | $28.10 | -2.43% | 355,160 |
| Sep 11, 2017 | $28.00 | $29.50 | $27.70 | $28.80 | +3.97% | 479,195 |
| Sep 5, 2017 | $27.50 | $28.50 | $26.08 | $27.70 | +0.73% | 351,446 |
| Aug 28, 2017 | $23.50 | $28.36 | $23.20 | $27.50 | +18.53% | 686,432 |
| Aug 21, 2017 | $23.10 | $23.50 | $21.00 | $23.20 | +1.31% | 425,059 |
| Aug 14, 2017 | $18.50 | $23.90 | $18.20 | $22.90 | +25.14% | 1,019,707 |
| Aug 7, 2017 | $17.30 | $19.70 | $16.80 | $18.30 | +5.78% | 368,566 |
| Jul 31, 2017 | $16.60 | $17.50 | $15.30 | $17.30 | +5.49% | 416,797 |
| Jul 24, 2017 | $16.00 | $18.10 | $15.86 | $16.40 | +1.23% | 310,054 |
| Jul 17, 2017 | $15.80 | $16.60 | $15.30 | $16.20 | -1.22% | 436,524 |
| Jul 10, 2017 | $19.60 | $21.60 | $14.80 | $16.40 | -15.03% | 1,073,336 |
| Jul 3, 2017 | $23.50 | $24.90 | $19.10 | $19.30 | -17.87% | 287,295 |
| Jun 26, 2017 | $23.90 | $26.50 | $22.71 | $23.50 | +0.86% | 486,271 |
| Jun 19, 2017 | $20.30 | $26.00 | $19.30 | $23.30 | +18.27% | 909,648 |
| Jun 12, 2017 | $16.60 | $20.00 | $16.00 | $19.70 | +18.67% | 325,272 |
| Jun 5, 2017 | $16.10 | $17.10 | $15.40 | $16.60 | +3.11% | 208,693 |
| May 30, 2017 | $16.00 | $17.30 | $14.80 | $16.10 | +0.63% | 190,360 |
| May 22, 2017 | $15.60 | $16.80 | $14.20 | $16.00 | +3.23% | 271,185 |
| May 15, 2017 | $14.60 | $15.60 | $13.50 | $15.50 | +5.44% | 267,307 |
| May 8, 2017 | $13.50 | $14.90 | $13.00 | $14.70 | +8.89% | 328,099 |
| May 1, 2017 | $13.90 | $14.40 | $12.60 | $13.50 | -0.74% | 317,763 |
| Apr 24, 2017 | $11.30 | $14.20 | $11.10 | $13.60 | +19.30% | 446,105 |
| Apr 17, 2017 | $13.40 | $14.00 | $11.00 | $11.40 | +7.55% | 586,839 |
| Apr 10, 2017 | $11.10 | $11.20 | $9.40 | $10.60 | -5.36% | 194,925 |
| Apr 3, 2017 | $9.60 | $12.10 | $9.60 | $11.20 | +16.67% | 490,795 |
| Mar 27, 2017 | $10.50 | $10.50 | $8.71 | $9.60 | -6.80% | 281,891 |
| Mar 20, 2017 | $8.24 | $10.50 | $8.24 | $10.30 | +23.71% | 323,351 |
| Mar 13, 2017 | $8.29 | $8.70 | $8.20 | $8.33 | +0.31% | 142,639 |
| Mar 6, 2017 | $9.50 | $9.65 | $8.20 | $8.30 | -12.63% | 340,782 |
| Feb 27, 2017 | $10.80 | $11.10 | $9.20 | $9.50 | -11.21% | 418,725 |
| Feb 21, 2017 | $11.70 | $11.80 | $10.62 | $10.70 | -8.55% | 324,402 |
| Feb 13, 2017 | $12.00 | $12.10 | $11.60 | $11.70 | -1.68% | 146,620 |
| Feb 6, 2017 | $12.00 | $12.20 | $11.60 | $11.90 | -2.46% | 239,883 |
| Jan 30, 2017 | $13.00 | $13.00 | $11.90 | $12.20 | -7.58% | 116,977 |
| Jan 23, 2017 | $11.50 | $13.90 | $11.50 | $13.20 | +14.78% | 310,470 |
| Jan 17, 2017 | $12.40 | $12.40 | $11.45 | $11.50 | -5.74% | 100,866 |
| Jan 9, 2017 | $12.70 | $13.00 | $11.70 | $12.20 | -2.40% | 138,398 |
| Jan 3, 2017 | $11.50 | $13.50 | $11.40 | $12.50 | +10.62% | 267,536 |
| Dec 27, 2016 | $11.50 | $12.00 | $11.20 | $11.30 | -2.59% | 267,974 |
| Dec 19, 2016 | $11.90 | $12.00 | $11.30 | $11.60 | -2.52% | 264,313 |
| Dec 12, 2016 | $12.60 | $12.80 | $11.80 | $11.90 | -7.03% | 282,815 |
| Dec 5, 2016 | $12.50 | $13.50 | $12.40 | $12.80 | +1.59% | 224,635 |
| Nov 28, 2016 | $13.70 | $13.90 | $12.50 | $12.60 | -5.97% | 187,952 |
| Nov 21, 2016 | $13.00 | $13.90 | $12.00 | $13.40 | +4.69% | 205,553 |
| Nov 14, 2016 | $13.70 | $14.00 | $12.60 | $12.80 | – | 192,729 |
Seasonality
AETR 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 | 10.5% | -4.3% | -11.5% | -0.8% | 9.5% | 4.1% | 5.0% | 2.7% | -8.2% | -4.5% | 12.0% | -4.1% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 9 | 2 of 9 |
| 2026 | 24.2% | 1.5% | -8.1% | 11.5% | -2.0% | 13.6% | -21.9% | 4.8% | 5.9% | -3.6% | ||
| 2025 | 22.1% | -3.0% | -12.5% | -21.3% | -0.3% | 6.9% | 19.6% | -25.0% | -18.6% | -11.9% | -11.0% | -11.8% |
| 2024 | -4.7% | -1.7% | 8.7% | -19.1% | -1.1% | 3.3% | 7.4% | -4.5% | -19.6% | -10.2% | 15.3% | -24.6% |
| 2023 | 32.5% | 13.7% | -18.1% | -22.1% | -4.6% | 8.7% | 43.2% | -34.9% | -15.2% | -16.0% | 41.7% | -8.2% |
| 2022 | -18.6% | -17.6% | -0.6% | -24.7% | 0.8% | -15.0% | 16.7% | -8.4% | -20.0% | 3.3% | 6.7% | -19.8% |
| 2021 | 39.6% | 25.9% | -23.3% | -5.0% | -8.3% | -15.2% | -24.5% | -1.2% | -16.9% | 0.0% | -27.1% | -1.3% |
| 2020 | 8.4% | -27.6% | -49.4% | 11.1% | 25.4% | -5.3% | 25.0% | 9.7% | -4.1% | 8.6% | 122.6% | 35.3% |
| 2019 | 14.3% | -11.2% | 14.8% | 12.3% | 57.5% | -1.1% | 9.6% | -10.4% | 2.3% | 1.1% | -11.3% | -2.9% |
| 2018 | -24.2% | -6.3% | -18.0% | 7.3% | 11.9% | -3.8% | 1.2% | 42.2% | -17.6% | -21.7% | -10.6% | -36.7% |
| 2017 | 11.5% | -16.7% | -8.6% | 41.7% | 16.2% | 48.7% | -26.4% | 54.9% | 22.0% | 5.8% | -18.5% | 33.3% |