Diamondback Energy, Inc. (FANG) stock
FANGNasdaqCrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/3072% above fair value
$212.08+5.65 (+2.74%)
Close on Oct 30, 2026Market cap $59.39BP/E 41.1Yield 1.89%
Price history
Diamondback Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$212.08
+2.74% on the day
52-week range
$137.03 – $216.90
-2.2% from the high
Change over 52 weeks
+49.2%
From $142.15 on Oct 30, 2025
Average volume
2.28M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $205.75 | $212.54 | $202.74 | $212.08 | +3.08% | 7,064,884 |
| Oct 19, 2026 | $202.18 | $207.17 | $194.85 | $205.75 | +0.88% | 8,871,698 |
| Oct 12, 2026 | $194.95 | $204.10 | $194.00 | $203.95 | +6.15% | 12,774,046 |
| Oct 5, 2026 | $183.96 | $194.39 | $181.85 | $192.13 | +4.02% | 11,790,197 |
| Sep 28, 2026 | $190.57 | $190.57 | $181.91 | $184.71 | -1.05% | 9,575,468 |
| Sep 21, 2026 | $189.88 | $191.40 | $183.51 | $186.67 | -2.99% | 14,182,598 |
| Sep 14, 2026 | $208.30 | $213.31 | $190.92 | $192.42 | -6.12% | 32,343,471 |
| Sep 8, 2026 | $201.83 | $207.57 | $198.41 | $204.97 | +2.89% | 7,490,542 |
| Aug 31, 2026 | $202.02 | $205.00 | $197.73 | $199.22 | +0.78% | 11,229,265 |
| Aug 24, 2026 | $210.00 | $211.36 | $196.65 | $197.67 | -6.19% | 9,066,085 |
| Aug 17, 2026 | $202.70 | $216.90 | $201.84 | $210.72 | +4.07% | 8,532,809 |
| Aug 10, 2026 | $190.80 | $204.57 | $190.80 | $202.47 | +7.67% | 6,425,363 |
| Aug 3, 2026 | $198.76 | $199.60 | $184.80 | $188.04 | -7.35% | 11,730,040 |
| Jul 27, 2026 | $197.08 | $203.79 | $190.05 | $202.95 | -0.85% | 9,353,100 |
| Jul 20, 2026 | $192.43 | $210.55 | $192.43 | $204.68 | +4.67% | 9,174,238 |
| Jul 13, 2026 | $185.93 | $196.10 | $185.93 | $195.54 | +6.63% | 9,261,333 |
| Jul 6, 2026 | $171.86 | $187.76 | $171.32 | $183.39 | +6.60% | 9,896,700 |
| Jun 29, 2026 | $180.26 | $182.15 | $170.10 | $172.04 | -4.37% | 11,141,489 |
| Jun 22, 2026 | $184.78 | $188.98 | $179.36 | $179.91 | -1.96% | 11,765,856 |
| Jun 15, 2026 | $183.11 | $190.84 | $180.44 | $183.50 | -4.49% | 13,002,270 |
| Jun 8, 2026 | $195.43 | $200.35 | $189.45 | $192.13 | -0.25% | 13,124,782 |
| Jun 1, 2026 | $194.49 | $211.69 | $192.60 | $192.62 | +0.60% | 15,387,838 |
| May 26, 2026 | $199.12 | $201.90 | $189.50 | $191.48 | -4.60% | 9,754,323 |
| May 18, 2026 | $202.85 | $210.80 | $198.00 | $200.71 | -1.40% | 7,841,476 |
| May 11, 2026 | $190.50 | $204.61 | $190.50 | $203.56 | +7.87% | 9,184,754 |
| May 4, 2026 | $209.50 | $214.51 | $186.55 | $188.70 | -9.13% | 17,353,090 |
| Apr 27, 2026 | $196.53 | $207.77 | $195.94 | $207.65 | +6.60% | 11,015,727 |
| Apr 20, 2026 | $181.87 | $198.26 | $180.41 | $194.79 | +8.05% | 11,655,476 |
| Apr 13, 2026 | $190.55 | $192.02 | $170.55 | $180.27 | -4.22% | 20,226,360 |
| Apr 6, 2026 | $194.08 | $199.29 | $175.14 | $188.21 | -2.93% | 15,719,907 |
| Mar 30, 2026 | $203.91 | $204.69 | $187.34 | $193.88 | -3.94% | 15,360,252 |
| Mar 23, 2026 | $187.25 | $204.91 | $186.02 | $201.84 | +4.83% | 16,771,937 |
| Mar 16, 2026 | $182.60 | $194.68 | $179.71 | $192.54 | +5.58% | 16,393,929 |
| Mar 9, 2026 | $183.65 | $186.66 | $172.81 | $182.37 | +1.01% | 27,390,997 |
| Mar 2, 2026 | $181.19 | $183.36 | $172.55 | $180.54 | +3.71% | 23,226,499 |
| Feb 23, 2026 | $176.27 | $177.25 | $164.37 | $174.08 | -1.10% | 14,149,449 |
| Feb 17, 2026 | $170.50 | $177.02 | $163.50 | $176.01 | +4.06% | 9,933,974 |
| Feb 9, 2026 | $165.91 | $170.54 | $162.66 | $169.14 | +1.32% | 10,084,443 |
| Feb 2, 2026 | $158.61 | $169.49 | $156.77 | $166.93 | +1.82% | 10,208,842 |
| Jan 26, 2026 | $155.52 | $168.48 | $151.07 | $163.95 | +6.45% | 10,138,044 |
| Jan 20, 2026 | $152.81 | $156.34 | $148.25 | $154.02 | +1.81% | 7,409,298 |
| Jan 12, 2026 | $147.29 | $156.85 | $145.97 | $151.28 | +2.63% | 11,003,075 |
| Jan 5, 2026 | $153.73 | $154.58 | $139.41 | $147.41 | -3.24% | 11,379,538 |
| Dec 29, 2025 | $147.75 | $153.66 | $147.42 | $152.34 | +4.12% | 5,523,325 |
| Dec 22, 2025 | $150.11 | $153.19 | $144.80 | $146.31 | -1.23% | 4,012,337 |
| Dec 15, 2025 | $157.43 | $157.43 | $146.17 | $148.13 | -5.46% | 13,310,148 |
| Dec 8, 2025 | $157.71 | $160.86 | $155.67 | $156.68 | -1.21% | 7,820,464 |
| Dec 1, 2025 | $152.76 | $164.44 | $152.33 | $158.60 | +3.94% | 9,565,104 |
| Nov 24, 2025 | $145.85 | $153.41 | $143.57 | $152.59 | +4.20% | 5,247,228 |
| Nov 17, 2025 | $148.68 | $154.49 | $143.89 | $146.44 | -1.85% | 8,327,856 |
| Nov 10, 2025 | $144.47 | $149.97 | $142.27 | $149.20 | +3.86% | 7,664,793 |
| Nov 3, 2025 | $143.25 | $144.63 | $137.03 | $143.65 | +0.32% | 9,813,110 |
| Oct 27, 2025 | $146.50 | $147.66 | $140.41 | $143.19 | -1.83% | 7,049,615 |
| Oct 20, 2025 | $139.90 | $149.38 | $139.40 | $145.86 | +4.87% | 9,943,253 |
| Oct 13, 2025 | $142.23 | $144.20 | $137.25 | $139.09 | -0.52% | 7,841,242 |
| Oct 6, 2025 | $149.01 | $152.49 | $139.69 | $139.82 | -5.19% | 8,873,202 |
| Sep 29, 2025 | $146.73 | $147.91 | $140.75 | $147.47 | -0.53% | 10,421,789 |
| Sep 22, 2025 | $138.22 | $151.00 | $136.13 | $148.25 | +6.14% | 9,512,821 |
| Sep 15, 2025 | $137.46 | $142.33 | $134.30 | $139.67 | +2.04% | 14,130,823 |
| Sep 8, 2025 | $139.62 | $140.20 | $135.65 | $136.88 | -1.32% | 9,533,190 |
| Sep 2, 2025 | $148.46 | $150.11 | $137.07 | $138.71 | -6.76% | 7,080,203 |
| Aug 25, 2025 | $143.40 | $150.12 | $142.15 | $148.76 | +3.82% | 7,932,889 |
| Aug 18, 2025 | $139.33 | $143.79 | $136.41 | $143.28 | +2.18% | 8,078,580 |
| Aug 11, 2025 | $141.00 | $142.66 | $136.20 | $140.22 | -1.27% | 10,944,827 |
| Aug 4, 2025 | $145.00 | $149.02 | $140.30 | $142.03 | -2.81% | 12,440,709 |
| Jul 28, 2025 | $145.99 | $153.05 | $144.82 | $146.14 | +1.06% | 10,990,338 |
| Jul 21, 2025 | $141.28 | $146.17 | $139.75 | $144.61 | +2.29% | 6,973,517 |
| Jul 14, 2025 | $143.77 | $145.09 | $134.66 | $141.37 | -2.05% | 10,759,900 |
| Jul 7, 2025 | $140.29 | $145.46 | $135.99 | $144.33 | +2.43% | 8,569,615 |
| Jun 30, 2025 | $139.16 | $142.87 | $136.40 | $140.90 | +0.81% | 7,452,554 |
| Jun 23, 2025 | $151.00 | $151.00 | $137.10 | $139.77 | -6.10% | 14,229,340 |
| Jun 16, 2025 | $154.14 | $156.03 | $148.11 | $148.85 | -3.91% | 14,476,944 |
| Jun 9, 2025 | $141.42 | $158.00 | $140.35 | $154.91 | +10.21% | 14,202,366 |
| Jun 2, 2025 | $138.45 | $144.00 | $135.86 | $140.56 | +4.47% | 11,174,349 |
| May 26, 2025 | $134.31 | $139.22 | $133.75 | $134.55 | -0.96% | 11,924,750 |
| May 19, 2025 | $139.93 | $140.24 | $132.20 | $135.86 | -3.73% | 7,927,261 |
| May 12, 2025 | $144.84 | $147.75 | $138.52 | $141.13 | +2.35% | 10,784,342 |
| May 5, 2025 | $134.00 | $139.35 | $127.75 | $137.89 | +0.79% | 13,691,351 |
| Apr 28, 2025 | $136.41 | $138.60 | $130.51 | $136.81 | +0.04% | 9,836,378 |
| Apr 21, 2025 | $134.18 | $140.00 | $130.33 | $136.76 | -0.64% | 9,705,740 |
| Apr 14, 2025 | $131.81 | $139.22 | $125.87 | $137.64 | +6.69% | 9,929,275 |
| Apr 7, 2025 | $120.86 | $137.35 | $114.00 | $129.01 | +4.57% | 22,516,030 |
| Mar 31, 2025 | $157.63 | $161.78 | $123.15 | $123.37 | -21.69% | 15,759,403 |
| Mar 24, 2025 | $158.85 | $165.13 | $155.85 | $157.54 | -0.61% | 9,844,504 |
| Mar 17, 2025 | $150.80 | $159.25 | $150.25 | $158.50 | +5.53% | 17,154,664 |
| Mar 10, 2025 | $139.75 | $151.02 | $137.09 | $150.20 | +7.20% | 13,549,623 |
| Mar 3, 2025 | $159.96 | $160.44 | $138.94 | $140.11 | -11.86% | 18,449,931 |
| Feb 24, 2025 | $156.12 | $161.47 | $151.00 | $158.96 | +1.82% | 18,380,263 |
| Feb 18, 2025 | $161.19 | $162.84 | $154.38 | $156.12 | -0.55% | 10,875,443 |
| Feb 10, 2025 | $159.69 | $164.64 | $153.26 | $156.99 | -0.72% | 11,142,327 |
| Feb 3, 2025 | $165.18 | $167.59 | $157.90 | $158.13 | -3.79% | 10,291,417 |
| Jan 27, 2025 | $173.66 | $175.69 | $163.94 | $164.36 | -5.14% | 9,023,351 |
| Jan 21, 2025 | $178.44 | $180.29 | $172.51 | $173.26 | -3.84% | 7,589,254 |
| Jan 13, 2025 | $176.07 | $180.91 | $175.69 | $180.18 | +3.10% | 9,632,635 |
| Jan 6, 2025 | $171.78 | $177.26 | $168.82 | $174.77 | +2.23% | 8,640,448 |
| Dec 30, 2024 | $158.51 | $171.93 | $157.36 | $170.96 | +7.97% | 8,384,598 |
| Dec 23, 2024 | $154.96 | $159.59 | $153.73 | $158.34 | +2.19% | 5,818,103 |
| Dec 16, 2024 | $162.66 | $162.66 | $152.00 | $154.94 | -5.14% | 18,433,030 |
| Dec 9, 2024 | $169.52 | $169.98 | $161.00 | $163.34 | -2.09% | 10,084,214 |
| Dec 2, 2024 | $177.77 | $178.28 | $164.81 | $166.83 | -6.06% | 11,224,210 |
| Nov 25, 2024 | $184.49 | $184.59 | $175.13 | $177.59 | -4.16% | 7,735,439 |
| Nov 18, 2024 | $178.49 | $186.07 | $177.60 | $185.29 | +4.92% | 9,577,881 |
| Nov 11, 2024 | $181.96 | $184.09 | $176.00 | $176.60 | -2.90% | 9,550,657 |
| Nov 4, 2024 | $178.19 | $185.79 | $173.72 | $181.88 | +3.45% | 12,933,531 |
| Oct 28, 2024 | $177.77 | $179.90 | $175.08 | $175.81 | -4.65% | 9,022,303 |
| Oct 21, 2024 | $185.26 | $186.74 | $179.96 | $184.38 | +0.21% | 7,167,881 |
| Oct 14, 2024 | $192.42 | $193.31 | $179.65 | $183.99 | -5.63% | 9,290,797 |
| Oct 7, 2024 | $195.95 | $200.47 | $190.81 | $194.96 | +0.18% | 19,644,570 |
| Sep 30, 2024 | $170.11 | $195.55 | $168.76 | $194.61 | +14.05% | 15,468,673 |
| Sep 23, 2024 | $182.24 | $189.12 | $168.09 | $170.63 | -5.73% | 17,762,894 |
| Sep 16, 2024 | $174.00 | $183.88 | $171.84 | $181.00 | +4.98% | 14,096,256 |
| Sep 9, 2024 | $180.52 | $180.84 | $167.84 | $172.42 | -4.07% | 11,297,988 |
| Sep 3, 2024 | $191.43 | $191.43 | $178.81 | $179.73 | -7.88% | 5,331,190 |
| Aug 26, 2024 | $197.65 | $199.26 | $192.76 | $195.11 | -0.06% | 5,569,400 |
| Aug 19, 2024 | $195.68 | $198.51 | $189.56 | $195.22 | +0.21% | 5,058,817 |
| Aug 12, 2024 | $200.69 | $202.87 | $193.49 | $194.82 | -2.48% | 6,348,673 |
| Aug 5, 2024 | $184.13 | $201.71 | $179.61 | $199.77 | +5.66% | 8,438,994 |
| Jul 29, 2024 | $201.60 | $203.98 | $185.98 | $189.06 | -5.83% | 7,148,267 |
| Jul 22, 2024 | $205.37 | $205.74 | $197.52 | $200.76 | -2.29% | 5,343,126 |
| Jul 15, 2024 | $205.00 | $214.50 | $204.36 | $205.47 | +0.64% | 6,215,826 |
| Jul 8, 2024 | $202.37 | $208.65 | $199.62 | $204.17 | +0.31% | 5,117,074 |
| Jul 1, 2024 | $201.82 | $208.77 | $199.78 | $203.53 | +1.67% | 4,496,147 |
| Jun 24, 2024 | $192.12 | $202.87 | $191.85 | $200.19 | +4.88% | 7,655,577 |
| Jun 17, 2024 | $186.56 | $193.70 | $185.10 | $190.88 | +2.64% | 7,662,585 |
| Jun 10, 2024 | $190.76 | $196.00 | $185.69 | $185.97 | -2.28% | 4,981,371 |
| Jun 3, 2024 | $198.45 | $198.83 | $185.10 | $190.30 | -4.50% | 7,554,983 |
| May 28, 2024 | $195.24 | $199.46 | $193.27 | $199.26 | +3.00% | 7,055,943 |
| May 20, 2024 | $197.82 | $199.10 | $191.48 | $193.46 | -2.13% | 5,025,665 |
| May 13, 2024 | $203.19 | $203.29 | $193.53 | $197.67 | -2.24% | 6,630,899 |
| May 6, 2024 | $202.51 | $205.74 | $200.95 | $202.19 | +0.34% | 7,191,700 |
| Apr 29, 2024 | $206.74 | $207.47 | $193.19 | $201.50 | -3.01% | 10,388,419 |
| Apr 22, 2024 | $200.00 | $208.85 | $198.05 | $207.76 | +3.50% | 5,943,825 |
| Apr 15, 2024 | $207.91 | $209.48 | $198.74 | $200.74 | -2.71% | 7,003,711 |
| Apr 8, 2024 | $204.58 | $211.96 | $203.40 | $206.34 | +0.99% | 7,620,837 |
| Apr 1, 2024 | $199.35 | $205.03 | $197.57 | $204.32 | +3.10% | 7,161,881 |
| Mar 25, 2024 | $195.73 | $198.53 | $193.45 | $198.17 | +1.78% | 4,914,602 |
| Mar 18, 2024 | $190.72 | $195.12 | $188.79 | $194.70 | +2.51% | 6,239,983 |
| Mar 11, 2024 | $182.53 | $191.38 | $181.55 | $189.94 | +3.63% | 8,661,799 |
| Mar 4, 2024 | $183.10 | $184.89 | $178.21 | $183.29 | -1.02% | 7,001,320 |
| Feb 26, 2024 | $175.79 | $185.78 | $174.65 | $185.17 | +5.00% | 8,135,034 |
| Feb 20, 2024 | $179.57 | $183.96 | $174.39 | $176.36 | -1.71% | 10,674,442 |
| Feb 12, 2024 | $160.00 | $181.54 | $158.62 | $179.42 | +18.24% | 20,624,605 |
| Feb 5, 2024 | $149.82 | $154.39 | $147.93 | $151.74 | +1.01% | 7,985,315 |
| Jan 29, 2024 | $155.90 | $157.38 | $150.19 | $150.22 | -3.85% | 9,275,442 |
| Jan 22, 2024 | $151.28 | $157.09 | $150.16 | $156.24 | +3.43% | 8,889,206 |
| Jan 16, 2024 | $153.03 | $153.36 | $148.31 | $151.06 | -1.81% | 5,676,402 |
| Jan 8, 2024 | $152.80 | $156.19 | $149.87 | $153.84 | -1.35% | 7,665,017 |
| Jan 2, 2024 | $156.57 | $161.62 | $154.64 | $155.95 | +0.56% | 6,261,517 |
| Dec 26, 2023 | $157.62 | $159.99 | $154.73 | $155.08 | -0.84% | 5,385,702 |
| Dec 18, 2023 | $156.52 | $159.44 | $154.57 | $156.39 | +2.14% | 7,594,911 |
| Dec 11, 2023 | $148.48 | $154.14 | $146.82 | $153.11 | +2.94% | 12,854,509 |
| Dec 4, 2023 | $152.72 | $154.49 | $145.70 | $148.73 | -3.59% | 10,361,927 |
| Nov 27, 2023 | $153.79 | $157.48 | $151.13 | $154.27 | -0.23% | 7,090,984 |
| Nov 20, 2023 | $157.03 | $158.23 | $149.99 | $154.63 | -0.97% | 4,462,471 |
| Nov 13, 2023 | $158.02 | $159.75 | $148.67 | $156.15 | -0.99% | 10,773,995 |
| Nov 6, 2023 | $162.41 | $163.08 | $153.58 | $157.71 | -2.71% | 10,915,959 |
| Oct 30, 2023 | $160.26 | $164.04 | $157.05 | $162.10 | +1.28% | 7,454,738 |
| Oct 23, 2023 | $164.62 | $167.39 | $157.92 | $160.05 | -3.86% | 10,008,727 |
| Oct 16, 2023 | $167.92 | $171.40 | $165.08 | $166.48 | -0.05% | 9,629,296 |
| Oct 9, 2023 | $155.82 | $168.33 | $154.89 | $166.57 | +10.14% | 12,989,145 |
| Oct 2, 2023 | $155.15 | $155.32 | $143.08 | $151.23 | -2.36% | 12,067,949 |
| Sep 25, 2023 | $150.82 | $158.88 | $150.35 | $154.88 | +2.86% | 9,467,888 |
| Sep 18, 2023 | $157.09 | $157.89 | $150.16 | $150.57 | -3.33% | 7,543,198 |
| Sep 11, 2023 | $157.49 | $158.63 | $151.75 | $155.75 | -0.18% | 11,384,128 |
| Sep 5, 2023 | $154.93 | $157.71 | $153.52 | $156.03 | +0.89% | 7,808,995 |
| Aug 28, 2023 | $150.00 | $155.22 | $149.25 | $154.66 | +3.42% | 7,857,371 |
| Aug 21, 2023 | $149.37 | $150.31 | $145.34 | $149.55 | +1.02% | 10,182,300 |
| Aug 14, 2023 | $149.76 | $150.14 | $145.69 | $148.04 | -1.08% | 7,290,534 |
| Aug 7, 2023 | $149.56 | $151.75 | $144.24 | $149.66 | +0.73% | 8,984,361 |
| Jul 31, 2023 | $144.96 | $150.50 | $144.83 | $148.57 | +2.01% | 12,709,682 |
| Jul 24, 2023 | $142.20 | $146.85 | $141.98 | $145.64 | +3.12% | 10,062,907 |
| Jul 17, 2023 | $135.07 | $142.17 | $134.68 | $141.24 | +4.11% | 10,536,951 |
| Jul 10, 2023 | $132.58 | $140.93 | $132.21 | $135.66 | +2.46% | 9,701,365 |
| Jul 3, 2023 | $131.59 | $134.30 | $125.73 | $132.40 | +0.79% | 6,886,364 |
| Jun 26, 2023 | $125.96 | $132.50 | $125.69 | $131.36 | +4.75% | 6,744,320 |
| Jun 20, 2023 | $127.64 | $129.08 | $123.41 | $125.40 | -2.59% | 8,707,965 |
| Jun 12, 2023 | $129.42 | $133.79 | $125.48 | $128.74 | -2.68% | 12,624,101 |
| Jun 5, 2023 | $134.40 | $135.36 | $128.00 | $132.28 | +0.71% | 7,133,849 |
| May 30, 2023 | $129.15 | $132.16 | $126.01 | $131.35 | +0.27% | 7,396,859 |
| May 22, 2023 | $130.46 | $135.11 | $129.45 | $130.99 | +0.59% | 7,391,830 |
| May 15, 2023 | $128.71 | $131.80 | $124.83 | $130.22 | +1.73% | 7,412,642 |
| May 8, 2023 | $135.93 | $136.62 | $126.62 | $128.00 | -3.61% | 8,487,664 |
| May 1, 2023 | $139.95 | $142.34 | $125.93 | $132.80 | -6.61% | 16,553,228 |
| Apr 24, 2023 | $140.63 | $144.01 | $135.48 | $142.20 | +0.79% | 8,199,868 |
| Apr 17, 2023 | $146.74 | $147.35 | $139.70 | $141.09 | -3.85% | 6,768,971 |
| Apr 10, 2023 | $142.25 | $148.49 | $142.25 | $146.74 | +4.40% | 9,490,439 |
| Apr 3, 2023 | $143.09 | $145.86 | $139.23 | $140.55 | +3.98% | 9,939,074 |
| Mar 27, 2023 | $126.49 | $135.60 | $125.41 | $135.17 | +7.77% | 7,902,631 |
| Mar 20, 2023 | $123.06 | $131.83 | $121.84 | $125.42 | +1.87% | 11,606,306 |
| Mar 13, 2023 | $131.31 | $136.54 | $119.01 | $123.12 | -9.41% | 21,580,047 |
| Mar 6, 2023 | $145.00 | $145.54 | $135.29 | $135.91 | -7.39% | 11,292,041 |
| Feb 27, 2023 | $143.16 | $146.88 | $139.23 | $146.76 | +3.08% | 14,098,056 |
| Feb 21, 2023 | $135.31 | $143.78 | $133.38 | $142.38 | +5.72% | 11,368,907 |
| Feb 13, 2023 | $147.92 | $150.73 | $133.30 | $134.68 | -9.79% | 15,064,251 |
| Feb 6, 2023 | $138.09 | $149.37 | $135.05 | $149.29 | +7.87% | 10,999,124 |
| Jan 30, 2023 | $148.69 | $149.00 | $137.03 | $138.40 | -8.32% | 10,890,762 |
| Jan 23, 2023 | $149.00 | $152.79 | $143.30 | $150.96 | +2.31% | 8,368,727 |
| Jan 17, 2023 | $146.17 | $149.64 | $141.77 | $147.55 | +1.59% | 7,410,160 |
| Jan 9, 2023 | $140.84 | $146.73 | $139.77 | $145.24 | +5.14% | 9,895,845 |
| Jan 3, 2023 | $134.97 | $139.38 | $128.08 | $138.14 | +0.99% | 9,012,153 |
| Dec 27, 2022 | $137.65 | $138.19 | $132.51 | $136.78 | -0.18% | 6,173,624 |
| Dec 19, 2022 | $134.67 | $138.12 | $129.67 | $137.03 | +2.02% | 10,058,400 |
| Dec 12, 2022 | $130.70 | $139.94 | $129.70 | $134.32 | +3.64% | 28,637,753 |
| Dec 5, 2022 | $148.22 | $149.90 | $129.49 | $129.60 | -10.90% | 12,798,652 |
| Nov 28, 2022 | $143.62 | $149.81 | $142.70 | $145.46 | -2.59% | 12,940,807 |
| Nov 21, 2022 | $151.91 | $153.79 | $142.14 | $149.32 | -4.42% | 10,639,194 |
| Nov 14, 2022 | $163.28 | $168.95 | $152.15 | $156.22 | -4.95% | 14,470,797 |
| Nov 7, 2022 | $162.70 | $166.48 | $156.70 | $164.35 | +1.85% | 13,702,199 |
| Oct 31, 2022 | $151.82 | $162.79 | $151.62 | $161.37 | +4.91% | 10,944,027 |
| Oct 24, 2022 | $151.30 | $158.63 | $149.79 | $153.82 | +0.98% | 9,856,099 |
| Oct 17, 2022 | $142.29 | $152.42 | $138.58 | $152.32 | +9.30% | 9,879,434 |
| Oct 10, 2022 | $141.05 | $147.50 | $136.03 | $139.36 | -2.16% | 13,162,867 |
| Oct 3, 2022 | $126.40 | $144.08 | $125.62 | $142.43 | +18.24% | 12,797,183 |
| Sep 26, 2022 | $114.16 | $121.68 | $110.97 | $120.46 | +4.57% | 12,012,303 |
| Sep 19, 2022 | $126.72 | $134.35 | $113.66 | $115.20 | -13.14% | 11,438,228 |
| Sep 12, 2022 | $137.82 | $141.13 | $128.75 | $132.62 | -1.78% | 13,609,929 |
| Sep 6, 2022 | $136.29 | $136.98 | $129.06 | $135.02 | +0.86% | 8,397,296 |
| Aug 29, 2022 | $133.97 | $141.77 | $127.80 | $133.87 | -0.04% | 12,935,345 |
| Aug 22, 2022 | $129.00 | $139.10 | $125.26 | $133.93 | +2.71% | 14,065,326 |
| Aug 15, 2022 | $125.20 | $131.59 | $122.23 | $130.39 | -2.06% | 11,147,833 |
| Aug 8, 2022 | $121.40 | $134.42 | $120.80 | $133.13 | +9.69% | 12,958,102 |
| Aug 1, 2022 | $125.82 | $129.60 | $114.36 | $121.37 | -5.19% | 14,590,712 |
| Jul 25, 2022 | $116.91 | $128.67 | $114.34 | $128.02 | +12.86% | 11,194,872 |
| Jul 18, 2022 | $112.78 | $119.43 | $111.82 | $113.43 | +3.93% | 8,419,470 |
| Jul 11, 2022 | $114.47 | $116.00 | $103.71 | $109.14 | -6.18% | 11,286,348 |
| Jul 5, 2022 | $117.25 | $118.60 | $106.25 | $116.33 | -4.03% | 15,568,336 |
| Jun 27, 2022 | $121.00 | $132.62 | $116.14 | $121.21 | +1.26% | 15,400,998 |
| Jun 21, 2022 | $127.25 | $133.40 | $117.37 | $119.70 | -2.12% | 22,591,262 |
| Jun 13, 2022 | $149.49 | $154.28 | $119.56 | $122.29 | -21.35% | 24,030,113 |
| Jun 6, 2022 | $155.76 | $162.24 | $152.89 | $155.49 | +0.54% | 10,368,701 |
| May 31, 2022 | $157.01 | $159.69 | $149.25 | $154.66 | +1.31% | 12,326,753 |
| May 23, 2022 | $131.50 | $153.07 | $129.82 | $152.66 | +17.18% | 15,591,693 |
| May 16, 2022 | $133.09 | $135.13 | $124.69 | $130.28 | -2.36% | 16,240,078 |
| May 9, 2022 | $138.60 | $139.48 | $121.83 | $133.43 | -6.65% | 15,309,604 |
| May 2, 2022 | $124.00 | $144.94 | $122.55 | $142.93 | +13.23% | 14,021,294 |
| Apr 25, 2022 | $125.25 | $132.05 | $119.76 | $126.23 | -2.97% | 9,683,946 |
| Apr 18, 2022 | $139.58 | $145.97 | $129.57 | $130.10 | -6.02% | 10,205,142 |
| Apr 11, 2022 | $138.94 | $142.78 | $133.54 | $138.44 | -2.50% | 7,266,227 |
| Apr 4, 2022 | $140.00 | $142.99 | $132.93 | $141.99 | +2.56% | 9,038,169 |
| Mar 28, 2022 | $142.03 | $142.52 | $133.30 | $138.44 | -5.51% | 9,488,598 |
| Mar 21, 2022 | $135.00 | $147.99 | $134.27 | $146.51 | +11.46% | 14,071,748 |
| Mar 14, 2022 | $127.87 | $135.46 | $119.43 | $131.45 | +1.37% | 17,693,733 |
| Mar 7, 2022 | $139.11 | $140.72 | $125.89 | $129.67 | -5.90% | 18,161,618 |
| Feb 28, 2022 | $132.25 | $142.09 | $131.26 | $137.80 | +3.40% | 15,938,119 |
| Feb 22, 2022 | $134.95 | $136.32 | $123.16 | $133.27 | +1.37% | 15,974,943 |
| Feb 14, 2022 | $134.08 | $135.50 | $123.12 | $131.47 | -3.02% | 12,378,500 |
| Feb 7, 2022 | $131.00 | $136.55 | $122.08 | $135.57 | +2.66% | 13,213,368 |
| Jan 31, 2022 | $128.00 | $135.70 | $122.60 | $132.06 | +2.59% | 12,800,859 |
| Jan 24, 2022 | $112.98 | $134.06 | $109.21 | $128.72 | +9.09% | 15,119,036 |
| Jan 18, 2022 | $130.39 | $131.75 | $115.42 | $117.99 | -8.68% | 12,438,424 |
| Jan 10, 2022 | $121.60 | $129.34 | $117.68 | $129.21 | +6.33% | 13,831,847 |
| Jan 3, 2022 | $107.58 | $124.69 | $107.55 | $121.52 | +12.68% | 15,675,673 |
| Dec 27, 2021 | $105.93 | $112.33 | $104.12 | $107.85 | +1.80% | 7,253,751 |
| Dec 20, 2021 | $97.62 | $107.40 | $95.02 | $105.94 | +3.43% | 8,310,651 |
| Dec 13, 2021 | $109.89 | $110.91 | $99.03 | $102.43 | -7.87% | 16,122,804 |
| Dec 6, 2021 | $108.14 | $116.87 | $105.55 | $111.18 | +4.89% | 11,057,997 |
| Nov 29, 2021 | $111.71 | $115.76 | $99.52 | $106.00 | -1.38% | 29,673,973 |
| Nov 22, 2021 | $102.30 | $114.93 | $102.24 | $107.48 | +5.20% | 10,912,685 |
| Nov 15, 2021 | $109.74 | $112.75 | $100.78 | $102.17 | -7.08% | 12,773,012 |
| Nov 8, 2021 | $115.27 | $117.71 | $105.67 | $109.95 | -3.37% | 10,636,292 |
| Nov 1, 2021 | $109.83 | $116.39 | $108.10 | $113.79 | +6.16% | 15,427,786 |
| Oct 25, 2021 | $111.26 | $112.89 | $105.47 | $107.19 | -1.96% | 10,666,499 |
| Oct 18, 2021 | $111.00 | $114.73 | $107.76 | $109.33 | +0.97% | 10,692,273 |
| Oct 11, 2021 | $112.03 | $114.10 | $104.84 | $108.28 | -1.47% | 13,366,272 |
| Oct 4, 2021 | $100.44 | $110.50 | $99.05 | $109.90 | +11.17% | 17,030,048 |
| Sep 27, 2021 | $91.54 | $98.96 | $91.53 | $98.86 | +11.43% | 15,491,358 |
| Sep 20, 2021 | $78.78 | $90.87 | $77.21 | $88.72 | +7.38% | 13,138,770 |
| Sep 13, 2021 | $76.16 | $84.35 | $75.05 | $82.62 | +10.10% | 16,352,818 |
| Sep 7, 2021 | $75.25 | $77.43 | $73.31 | $75.04 | -0.69% | 7,277,065 |
| Aug 30, 2021 | $77.98 | $78.20 | $73.26 | $75.56 | -1.42% | 11,347,030 |
| Aug 23, 2021 | $71.49 | $77.07 | $70.92 | $76.65 | +12.42% | 11,448,153 |
| Aug 16, 2021 | $74.27 | $74.52 | $65.93 | $68.18 | -9.86% | 12,567,762 |
| Aug 9, 2021 | $78.27 | $79.86 | $75.21 | $75.64 | -5.51% | 9,326,618 |
| Aug 2, 2021 | $77.64 | $82.29 | $75.50 | $80.05 | +3.79% | 13,654,542 |
| Jul 26, 2021 | $78.25 | $81.43 | $76.25 | $77.13 | -1.42% | 10,150,079 |
| Jul 19, 2021 | $74.23 | $80.36 | $71.35 | $78.24 | -0.15% | 14,029,406 |
| Jul 12, 2021 | $88.07 | $91.38 | $78.01 | $78.36 | -12.37% | 9,784,864 |
| Jul 6, 2021 | $98.26 | $98.61 | $85.35 | $89.42 | -8.81% | 11,934,952 |
| Jun 28, 2021 | $95.53 | $102.53 | $91.88 | $98.06 | +1.82% | 13,512,790 |
| Jun 21, 2021 | $86.63 | $96.64 | $86.51 | $96.31 | +11.75% | 13,737,598 |
| Jun 14, 2021 | $88.46 | $91.75 | $84.14 | $86.18 | -1.25% | 13,008,969 |
| Jun 7, 2021 | $86.31 | $92.11 | $85.10 | $87.27 | +1.69% | 9,926,334 |
| Jun 1, 2021 | $82.88 | $89.07 | $82.40 | $85.82 | +7.18% | 11,271,549 |
| May 24, 2021 | $76.82 | $80.25 | $75.15 | $80.07 | +4.93% | 9,349,749 |
| May 17, 2021 | $78.40 | $81.19 | $74.60 | $76.31 | -3.04% | 12,493,778 |
| May 10, 2021 | $85.46 | $87.18 | $75.10 | $78.70 | -6.54% | 13,884,744 |
| May 3, 2021 | $83.48 | $86.10 | $78.31 | $84.21 | +3.03% | 15,811,455 |
| Apr 26, 2021 | $75.55 | $87.60 | $75.55 | $81.73 | +7.36% | 9,108,355 |
| Apr 19, 2021 | $78.00 | $79.91 | $72.34 | $76.13 | -1.82% | 8,596,995 |
| Apr 12, 2021 | $75.54 | $81.42 | $73.23 | $77.54 | +3.66% | 9,941,831 |
| Apr 5, 2021 | $80.90 | $81.00 | $73.58 | $74.80 | -7.90% | 13,577,656 |
| Mar 29, 2021 | $74.70 | $81.23 | $72.62 | $81.22 | +7.16% | 10,644,748 |
| Mar 22, 2021 | $76.05 | $77.40 | $69.53 | $75.79 | -0.03% | 14,180,845 |
| Mar 15, 2021 | $82.52 | $84.41 | $74.26 | $75.81 | -7.56% | 23,324,825 |
| Mar 8, 2021 | $86.90 | $87.75 | $78.79 | $82.01 | -3.82% | 14,070,154 |
| Mar 1, 2021 | $70.96 | $88.75 | $69.89 | $85.27 | +23.08% | 21,767,398 |
| Feb 22, 2021 | $67.37 | $74.87 | $63.05 | $69.28 | +5.66% | 16,896,636 |
| Feb 16, 2021 | $70.55 | $72.15 | $64.69 | $65.57 | -5.14% | 9,107,811 |
| Feb 8, 2021 | $65.97 | $69.90 | $65.56 | $69.12 | +7.25% | 11,064,786 |
| Feb 1, 2021 | $58.37 | $66.67 | $56.35 | $64.45 | +13.69% | 12,876,335 |
| Jan 25, 2021 | $62.35 | $64.90 | $56.13 | $56.69 | -11.06% | 17,289,447 |
| Jan 19, 2021 | $60.50 | $63.99 | $57.50 | $63.74 | +7.61% | 13,172,442 |
| Jan 11, 2021 | $54.69 | $64.07 | $54.10 | $59.24 | +4.36% | 14,714,873 |
| Jan 4, 2021 | $49.00 | $59.07 | $47.56 | $56.76 | +17.27% | 19,310,120 |
| Dec 28, 2020 | $48.65 | $49.63 | $46.19 | $48.40 | +0.31% | 9,762,467 |
| Dec 21, 2020 | $42.26 | $48.44 | $42.00 | $48.25 | +5.26% | 16,102,752 |
| Dec 14, 2020 | $51.31 | $51.53 | $45.38 | $45.84 | -8.52% | 18,506,432 |
| Dec 7, 2020 | $46.39 | $51.18 | $44.72 | $50.11 | +6.12% | 18,313,431 |
| Nov 30, 2020 | $42.81 | $47.39 | $39.30 | $47.22 | +8.50% | 35,046,604 |
| Nov 23, 2020 | $40.73 | $47.25 | $40.60 | $43.52 | +9.24% | 18,353,706 |
| Nov 16, 2020 | $35.45 | $40.00 | $34.70 | $39.84 | +18.57% | 22,232,628 |
| Nov 9, 2020 | $28.25 | $34.23 | $28.01 | $33.60 | +35.81% | 26,388,541 |
| Nov 2, 2020 | $26.45 | $29.47 | $24.57 | $24.74 | -4.70% | 21,078,367 |
| Oct 26, 2020 | $28.54 | $28.74 | $23.63 | $25.96 | -10.58% | 21,217,547 |
| Oct 19, 2020 | $29.68 | $29.69 | $27.51 | $29.03 | -0.89% | 16,139,024 |
| Oct 12, 2020 | $30.34 | $32.39 | $29.20 | $29.29 | -4.56% | 12,015,002 |
| Oct 5, 2020 | $31.00 | $32.43 | $28.92 | $30.69 | +0.72% | 14,516,934 |
| Sep 28, 2020 | $30.81 | $32.03 | $28.05 | $30.47 | +1.91% | 15,588,487 |
| Sep 21, 2020 | $32.55 | $33.10 | $28.84 | $29.90 | -11.46% | 13,237,916 |
| Sep 14, 2020 | $30.25 | $34.00 | $29.75 | $33.77 | +14.01% | 17,265,372 |
| Sep 8, 2020 | $34.70 | $34.84 | $29.12 | $29.62 | -16.63% | 14,520,121 |
| Aug 31, 2020 | $40.16 | $40.20 | $34.98 | $35.53 | -11.48% | 14,343,536 |
| Aug 24, 2020 | $39.64 | $41.36 | $39.15 | $40.14 | +2.37% | 7,624,413 |
| Aug 17, 2020 | $45.31 | $45.80 | $39.06 | $39.21 | -13.84% | 9,524,329 |
| Aug 10, 2020 | $42.26 | $46.95 | $42.26 | $45.51 | +8.33% | 10,572,904 |
| Aug 3, 2020 | $39.87 | $43.26 | $38.83 | $42.01 | +5.39% | 10,149,280 |
| Jul 27, 2020 | $41.00 | $41.10 | $38.49 | $39.86 | -2.14% | 8,509,292 |
| Jul 20, 2020 | $39.05 | $42.82 | $38.56 | $40.73 | +4.38% | 8,625,570 |
| Jul 13, 2020 | $39.11 | $40.53 | $36.80 | $39.02 | +0.23% | 13,954,647 |
| Jul 6, 2020 | $42.67 | $43.13 | $36.91 | $38.93 | -6.33% | 13,161,713 |
| Jun 29, 2020 | $40.40 | $42.85 | $39.52 | $41.56 | +1.05% | 12,961,352 |
| Jun 22, 2020 | $46.85 | $47.65 | $40.45 | $41.13 | -11.98% | 16,951,474 |
| Jun 15, 2020 | $43.88 | $51.86 | $43.16 | $46.73 | -0.49% | 15,249,579 |
| Jun 8, 2020 | $55.29 | $59.89 | $44.23 | $46.96 | -10.06% | 17,776,518 |
| Jun 1, 2020 | $42.30 | $53.41 | $41.38 | $52.21 | +22.62% | 12,158,246 |
| May 26, 2020 | $44.49 | $46.18 | $41.51 | $42.58 | -0.84% | 11,791,406 |
| May 18, 2020 | $41.71 | $44.24 | $41.38 | $42.94 | +10.73% | 10,908,790 |
| May 11, 2020 | $41.89 | $42.50 | $35.81 | $38.78 | -7.84% | 14,052,892 |
| May 4, 2020 | $38.84 | $45.88 | $38.28 | $42.08 | +4.47% | 16,916,328 |
| Apr 27, 2020 | $34.82 | $44.65 | $33.12 | $40.28 | +12.58% | 22,419,537 |
| Apr 20, 2020 | $29.00 | $39.49 | $28.55 | $35.78 | +13.52% | 24,690,639 |
| Apr 13, 2020 | $36.95 | $37.19 | $27.46 | $31.52 | -9.58% | 26,596,562 |
| Apr 6, 2020 | $32.20 | $41.00 | $29.63 | $34.86 | +10.35% | 26,170,198 |
| Mar 30, 2020 | $22.76 | $33.18 | $22.00 | $31.59 | +32.34% | 35,739,394 |
| Mar 23, 2020 | $18.69 | $26.82 | $17.49 | $23.87 | +28.40% | 27,176,901 |
| Mar 16, 2020 | $22.83 | $27.28 | $14.55 | $18.59 | -31.63% | 35,393,300 |
| Mar 9, 2020 | $29.06 | $31.88 | $22.56 | $27.19 | -44.01% | 53,174,504 |
| Mar 2, 2020 | $62.75 | $64.24 | $47.50 | $48.56 | -21.68% | 18,180,491 |
| Feb 24, 2020 | $73.20 | $73.31 | $57.00 | $62.00 | -18.85% | 18,359,907 |
| Feb 18, 2020 | $74.51 | $81.59 | $73.88 | $76.40 | +1.91% | 11,089,803 |
| Feb 10, 2020 | $73.28 | $75.26 | $71.72 | $74.97 | +0.98% | 12,481,710 |
| Feb 3, 2020 | $74.20 | $78.35 | $72.51 | $74.24 | -0.22% | 10,674,549 |
| Jan 27, 2020 | $81.24 | $81.50 | $73.55 | $74.40 | -10.19% | 12,907,740 |
| Jan 21, 2020 | $89.42 | $89.68 | $81.87 | $82.84 | -7.48% | 7,995,080 |
| Jan 13, 2020 | $91.99 | $92.74 | $89.31 | $89.54 | -2.95% | 9,556,279 |
| Jan 6, 2020 | $95.66 | $96.92 | $91.91 | $92.26 | -2.28% | 9,355,957 |
| Dec 30, 2019 | $91.37 | $95.75 | $90.61 | $94.41 | +4.01% | 6,882,849 |
| Dec 23, 2019 | $88.39 | $92.10 | $88.20 | $90.77 | +3.12% | 5,534,995 |
| Dec 16, 2019 | $85.64 | $89.19 | $85.64 | $88.02 | +3.44% | 12,688,745 |
| Dec 9, 2019 | $82.61 | $87.75 | $82.00 | $85.09 | +2.23% | 9,631,699 |
| Dec 2, 2019 | $77.59 | $83.52 | $76.22 | $83.23 | +7.62% | 10,347,431 |
| Nov 25, 2019 | $75.04 | $79.02 | $74.22 | $77.34 | +2.67% | 7,589,106 |
| Nov 18, 2019 | $76.69 | $76.71 | $73.18 | $75.33 | -2.28% | 10,104,358 |
| Nov 11, 2019 | $74.22 | $79.55 | $73.71 | $77.09 | +2.20% | 12,155,986 |
| Nov 4, 2019 | $88.19 | $92.79 | $74.25 | $75.43 | -13.09% | 26,648,200 |
| Oct 28, 2019 | $87.98 | $88.82 | $82.84 | $86.79 | -0.77% | 7,662,854 |
| Oct 21, 2019 | $82.25 | $88.40 | $81.70 | $87.46 | +6.70% | 5,847,178 |
| Oct 14, 2019 | $82.18 | $85.94 | $80.93 | $81.97 | -2.00% | 8,167,163 |
| Oct 7, 2019 | $85.36 | $85.65 | $80.75 | $83.64 | -2.08% | 8,018,054 |
| Sep 30, 2019 | $89.81 | $90.40 | $82.32 | $85.42 | -5.08% | 9,743,512 |
| Sep 23, 2019 | $96.65 | $99.14 | $88.90 | $89.99 | -7.05% | 10,462,666 |
| Sep 16, 2019 | $104.00 | $105.95 | $95.80 | $96.82 | +0.09% | 13,042,478 |
| Sep 9, 2019 | $96.67 | $101.50 | $95.24 | $96.73 | +1.18% | 9,385,800 |
| Sep 3, 2019 | $95.29 | $99.90 | $93.86 | $95.60 | -2.53% | 5,777,186 |
| Aug 26, 2019 | $96.59 | $100.02 | $91.37 | $98.08 | +3.68% | 7,989,006 |
| Aug 19, 2019 | $99.00 | $101.55 | $94.22 | $94.60 | -2.73% | 5,839,050 |
| Aug 12, 2019 | $96.06 | $100.75 | $94.31 | $97.26 | +0.87% | 8,363,958 |
| Aug 5, 2019 | $95.02 | $98.26 | $86.68 | $96.42 | -1.10% | 14,830,800 |
| Jul 29, 2019 | $101.82 | $104.99 | $94.83 | $97.49 | -4.41% | 10,974,095 |
| Jul 22, 2019 | $104.56 | $106.50 | $100.27 | $101.99 | -2.50% | 4,656,189 |
| Jul 15, 2019 | $110.82 | $111.24 | $101.02 | $104.61 | -5.61% | 6,523,251 |
| Jul 8, 2019 | $106.89 | $111.84 | $105.13 | $110.83 | +3.18% | 5,382,274 |
| Jul 1, 2019 | $111.05 | $111.15 | $103.94 | $107.41 | -1.43% | 5,244,786 |
| Jun 24, 2019 | $109.92 | $110.23 | $105.05 | $108.97 | -0.75% | 6,967,895 |
| Jun 17, 2019 | $98.43 | $109.98 | $98.20 | $109.79 | +10.96% | 8,235,003 |
| Jun 10, 2019 | $97.70 | $101.58 | $96.44 | $98.95 | +1.99% | 6,992,372 |
| Jun 3, 2019 | $98.71 | $99.95 | $94.45 | $97.02 | -1.06% | 8,932,932 |
| May 28, 2019 | $104.39 | $104.87 | $97.61 | $98.06 | -5.81% | 7,654,434 |
| May 20, 2019 | $110.68 | $114.14 | $101.64 | $104.11 | -6.22% | 8,607,361 |
| May 13, 2019 | $107.12 | $111.43 | $105.71 | $111.02 | +2.90% | 6,991,049 |
| May 6, 2019 | $98.85 | $109.61 | $95.82 | $107.89 | +7.39% | 14,666,076 |
| Apr 29, 2019 | $107.49 | $108.31 | $99.03 | $100.47 | -6.29% | 8,743,215 |
| Apr 22, 2019 | $108.82 | $112.97 | $105.72 | $107.21 | -0.07% | 10,259,855 |
| Apr 15, 2019 | $106.70 | $109.50 | $105.34 | $107.28 | +0.94% | 7,311,747 |
| Apr 8, 2019 | $102.80 | $108.09 | $99.84 | $106.28 | +3.74% | 11,003,107 |
| Apr 1, 2019 | $102.90 | $104.56 | $98.80 | $102.45 | +0.91% | 7,801,424 |
| Mar 25, 2019 | $101.08 | $104.77 | $99.22 | $101.53 | +0.16% | 6,871,312 |
| Mar 18, 2019 | $102.82 | $106.36 | $101.08 | $101.37 | -1.00% | 7,250,587 |
| Mar 11, 2019 | $96.57 | $106.12 | $96.00 | $102.39 | +7.21% | 9,699,519 |
| Mar 4, 2019 | $105.57 | $105.77 | $92.87 | $95.50 | -8.87% | 8,063,970 |
| Feb 25, 2019 | $103.39 | $108.24 | $102.59 | $104.79 | +0.73% | 9,439,279 |
| Feb 19, 2019 | $104.51 | $107.93 | $101.07 | $104.03 | -1.39% | 10,454,489 |
| Feb 11, 2019 | $96.14 | $106.94 | $94.86 | $105.50 | +9.21% | 8,481,266 |
| Feb 4, 2019 | $102.27 | $104.75 | $95.08 | $96.60 | -6.11% | 9,355,573 |
| Jan 28, 2019 | $100.79 | $104.61 | $99.24 | $102.89 | +0.67% | 7,924,173 |
| Jan 22, 2019 | $105.58 | $105.92 | $100.01 | $102.21 | -4.38% | 8,507,867 |
| Jan 14, 2019 | $102.53 | $107.06 | $102.15 | $106.89 | +2.68% | 7,562,749 |
| Jan 7, 2019 | $100.66 | $108.94 | $99.73 | $104.10 | +4.17% | 11,063,091 |
| Dec 31, 2018 | $92.44 | $100.09 | $89.86 | $99.93 | +8.75% | 8,767,122 |
| Dec 24, 2018 | $88.23 | $93.55 | $85.19 | $91.89 | +3.51% | 8,444,900 |
| Dec 17, 2018 | $92.15 | $95.04 | $86.51 | $88.77 | -4.25% | 21,007,143 |
| Dec 10, 2018 | $101.34 | $103.90 | $91.84 | $92.71 | -9.73% | 16,370,147 |
| Dec 3, 2018 | $113.83 | $115.97 | $96.95 | $102.70 | -6.96% | 19,070,466 |
| Nov 26, 2018 | $106.56 | $114.22 | $105.07 | $110.38 | +5.24% | 51,846,194 |
| Nov 19, 2018 | $112.54 | $114.56 | $103.51 | $104.88 | -8.25% | 7,066,089 |
| Nov 12, 2018 | $114.67 | $115.64 | $106.68 | $114.31 | +0.40% | 9,086,131 |
| Nov 5, 2018 | $115.55 | $119.55 | $106.21 | $113.85 | -0.41% | 12,266,068 |
| Oct 29, 2018 | $113.79 | $116.72 | $105.93 | $114.32 | +0.49% | 9,373,199 |
| Oct 22, 2018 | $127.17 | $127.36 | $109.90 | $113.76 | -10.50% | 9,824,161 |
| Oct 15, 2018 | $127.79 | $131.34 | $125.12 | $127.10 | +0.78% | 5,507,510 |
| Oct 8, 2018 | $134.60 | $136.47 | $121.88 | $126.12 | -7.50% | 8,156,993 |
| Oct 1, 2018 | $135.45 | $140.78 | $133.89 | $136.35 | +0.86% | 7,390,737 |
| Sep 24, 2018 | $130.21 | $137.84 | $129.97 | $135.19 | +5.17% | 9,065,316 |
| Sep 17, 2018 | $121.57 | $129.69 | $121.10 | $128.55 | +5.60% | 9,381,362 |
| Sep 10, 2018 | $112.74 | $123.52 | $111.31 | $121.73 | +8.06% | 10,661,951 |
| Sep 4, 2018 | $122.15 | $122.24 | $111.33 | $112.65 | -6.96% | 6,773,674 |
| Aug 27, 2018 | $122.56 | $123.58 | $119.69 | $121.08 | -0.55% | 7,930,309 |
| Aug 20, 2018 | $121.47 | $125.35 | $119.17 | $121.75 | +1.31% | 9,318,828 |
| Aug 13, 2018 | $133.76 | $135.17 | $115.28 | $120.18 | -10.85% | 19,771,590 |
| Aug 6, 2018 | $131.89 | $136.25 | $129.49 | $134.80 | +3.06% | 6,458,959 |
| Jul 30, 2018 | $133.99 | $136.00 | $128.77 | $130.80 | -1.16% | 4,309,733 |
| Jul 23, 2018 | $131.15 | $136.57 | $129.82 | $132.34 | +0.91% | 3,452,759 |
| Jul 16, 2018 | $128.85 | $133.02 | $128.11 | $131.15 | -0.14% | 3,907,987 |
| Jul 9, 2018 | $134.96 | $138.25 | $128.65 | $131.34 | -2.69% | 6,399,425 |
| Jul 2, 2018 | $130.87 | $136.08 | $128.10 | $134.97 | +2.58% | 3,323,243 |
| Jun 25, 2018 | $125.61 | $132.85 | $120.46 | $131.57 | +4.79% | 7,846,617 |
| Jun 18, 2018 | $114.77 | $130.65 | $114.51 | $125.56 | +8.63% | 13,445,313 |
| Jun 11, 2018 | $114.10 | $119.78 | $113.09 | $115.58 | +1.42% | 8,726,558 |
| Jun 4, 2018 | $115.89 | $116.45 | $107.78 | $113.96 | -1.33% | 10,996,278 |
| May 29, 2018 | $119.60 | $123.58 | $114.53 | $115.50 | -4.03% | 8,112,386 |
| May 21, 2018 | $135.90 | $138.14 | $118.06 | $120.35 | -10.57% | 9,502,104 |
| May 14, 2018 | $123.91 | $137.83 | $123.43 | $134.58 | +8.69% | 9,121,122 |
| May 7, 2018 | $128.97 | $137.44 | $123.17 | $123.82 | -2.73% | 13,874,068 |
| Apr 30, 2018 | $125.59 | $130.62 | $125.38 | $127.30 | +1.15% | 7,602,954 |
| Apr 23, 2018 | $127.54 | $129.42 | $124.46 | $125.85 | -1.99% | 6,604,975 |
| Apr 16, 2018 | $118.80 | $130.70 | $117.28 | $128.40 | +8.17% | 10,000,545 |
| Apr 9, 2018 | $117.51 | $119.82 | $113.06 | $118.70 | +1.78% | 10,976,783 |
| Apr 2, 2018 | $125.86 | $126.16 | $114.95 | $116.62 | -7.82% | 10,072,184 |
| Mar 26, 2018 | $129.67 | $134.60 | $124.31 | $126.52 | -1.13% | 7,633,681 |
| Mar 19, 2018 | $124.00 | $132.01 | $121.98 | $127.96 | +1.95% | 7,131,603 |
| Mar 12, 2018 | $129.27 | $130.01 | $124.00 | $125.51 | -2.66% | 5,930,306 |
| Mar 5, 2018 | $128.29 | $131.58 | $123.24 | $128.94 | -0.11% | 4,928,799 |
| Feb 26, 2018 | $128.81 | $129.41 | $124.00 | $129.08 | +0.90% | 4,548,008 |
| Feb 20, 2018 | $123.17 | $128.09 | $120.66 | $127.93 | +3.27% | 4,550,316 |
| Feb 12, 2018 | $112.00 | $126.75 | $112.00 | $123.88 | +12.10% | 10,438,577 |
| Feb 5, 2018 | $120.49 | $124.95 | $105.66 | $110.51 | -9.76% | 9,282,654 |
| Jan 29, 2018 | $130.30 | $131.43 | $122.22 | $122.46 | -5.87% | 6,218,454 |
| Jan 22, 2018 | $128.17 | $134.52 | $126.77 | $130.09 | +1.98% | 5,527,796 |
| Jan 16, 2018 | $130.48 | $130.87 | $125.97 | $127.57 | -1.97% | 4,013,902 |
| Jan 8, 2018 | $130.10 | $132.07 | $126.44 | $130.14 | +0.12% | 6,731,555 |
| Jan 2, 2018 | $125.00 | $130.89 | $124.77 | $129.98 | +2.95% | 5,010,416 |
| Dec 26, 2017 | $125.03 | $127.45 | $123.14 | $126.25 | +1.51% | 4,771,463 |
| Dec 18, 2017 | $110.01 | $125.50 | $108.92 | $124.37 | +13.56% | 8,134,310 |
| Dec 11, 2017 | $110.89 | $112.60 | $109.34 | $109.52 | -1.13% | 4,165,167 |
| Dec 4, 2017 | $111.26 | $112.10 | $105.97 | $110.77 | -0.13% | 3,784,482 |
| Nov 27, 2017 | $110.24 | $113.12 | $106.91 | $110.91 | +0.55% | 3,971,660 |
| Nov 20, 2017 | $107.58 | $110.91 | $106.26 | $110.30 | +2.57% | 3,066,937 |
| Nov 13, 2017 | $111.35 | $112.41 | $105.79 | $107.54 | -3.86% | 5,718,598 |
| Nov 6, 2017 | $111.56 | $114.93 | $107.90 | $111.86 | +0.64% | 8,306,246 |
| Oct 30, 2017 | $105.15 | $111.72 | $104.75 | $111.15 | +6.29% | 4,763,129 |
| Oct 23, 2017 | $102.57 | $105.03 | $98.57 | $104.57 | +1.99% | 4,316,951 |
| Oct 16, 2017 | $102.40 | $103.60 | $100.83 | $102.53 | +1.14% | 3,973,671 |
| Oct 9, 2017 | $99.68 | $102.49 | $98.87 | $101.37 | +2.30% | 3,707,919 |
| Oct 2, 2017 | $96.98 | $102.50 | $95.69 | $99.09 | +1.15% | 6,366,482 |
| Sep 25, 2017 | $96.40 | $98.36 | $96.05 | $97.96 | +2.32% | 6,537,713 |
| Sep 18, 2017 | $93.24 | $97.80 | $93.24 | $95.74 | +1.88% | 6,188,917 |
| Sep 11, 2017 | $88.92 | $95.75 | $88.34 | $93.97 | +5.70% | 5,668,638 |
| Sep 5, 2017 | $92.68 | $93.92 | $87.84 | $88.90 | -3.29% | 3,736,907 |
| Aug 28, 2017 | $88.64 | $92.07 | $86.52 | $91.92 | +3.58% | 4,703,431 |
| Aug 21, 2017 | $87.00 | $89.79 | $86.43 | $88.74 | +1.70% | 3,310,238 |
| Aug 14, 2017 | $92.86 | $93.44 | $85.73 | $87.26 | -6.04% | 8,833,476 |
| Aug 7, 2017 | $94.98 | $96.67 | $91.94 | $92.87 | -2.46% | 9,132,225 |
| Jul 31, 2017 | $96.51 | $97.99 | $89.44 | $95.21 | -1.49% | 10,730,364 |
| Jul 24, 2017 | $92.44 | $97.83 | $92.06 | $96.65 | +5.07% | 4,984,604 |
| Jul 17, 2017 | $90.25 | $95.56 | $89.43 | $91.99 | +1.67% | 6,194,333 |
| Jul 10, 2017 | $85.68 | $90.70 | $85.24 | $90.48 | +5.10% | 4,784,161 |
| Jul 3, 2017 | $89.55 | $90.66 | $82.77 | $86.09 | -3.06% | 5,077,132 |
| Jun 26, 2017 | $88.74 | $89.52 | $86.54 | $88.81 | +0.46% | 6,871,002 |
| Jun 19, 2017 | $85.35 | $88.95 | $83.22 | $88.40 | +4.16% | 8,803,938 |
| Jun 12, 2017 | $90.57 | $92.46 | $83.91 | $84.87 | -5.86% | 10,408,921 |
| Jun 5, 2017 | $91.28 | $93.11 | $87.04 | $90.15 | -1.84% | 7,674,571 |
| May 30, 2017 | $97.72 | $97.95 | $91.20 | $91.84 | -6.68% | 7,318,895 |
| May 22, 2017 | $103.59 | $104.49 | $97.81 | $98.41 | -4.57% | 6,490,693 |
| May 15, 2017 | $104.13 | $105.00 | $100.90 | $103.12 | +1.20% | 5,713,440 |
| May 8, 2017 | $99.39 | $103.50 | $98.50 | $101.90 | +2.26% | 6,498,390 |
| May 1, 2017 | $99.87 | $102.88 | $93.64 | $99.65 | -0.19% | 10,738,382 |
| Apr 24, 2017 | $101.93 | $105.61 | $98.93 | $99.84 | -1.41% | 6,787,061 |
| Apr 17, 2017 | $104.87 | $105.87 | $99.60 | $101.27 | -3.59% | 6,581,329 |
| Apr 10, 2017 | $104.47 | $107.95 | $103.29 | $105.04 | +0.63% | 5,735,549 |
| Apr 3, 2017 | $103.50 | $108.17 | $102.18 | $104.38 | +0.64% | 6,971,096 |
| Mar 27, 2017 | $97.92 | $104.54 | $97.44 | $103.72 | +4.00% | 8,383,908 |
| Mar 20, 2017 | $103.40 | $104.35 | $99.13 | $99.73 | -4.74% | 7,232,587 |
| Mar 13, 2017 | $101.09 | $105.30 | $96.98 | $104.69 | +3.18% | 9,264,321 |
| Mar 6, 2017 | $103.32 | $106.92 | $98.08 | $101.46 | -2.05% | 8,454,730 |
| Feb 27, 2017 | $100.57 | $106.20 | $99.87 | $103.58 | +3.16% | 6,134,460 |
| Feb 21, 2017 | $109.57 | $110.59 | $98.80 | $100.41 | -6.71% | 8,186,015 |
| Feb 13, 2017 | $104.75 | $114.00 | $102.50 | $107.63 | +2.71% | 9,872,632 |
| Feb 6, 2017 | $104.70 | $106.77 | $96.05 | $104.79 | +0.35% | 7,988,699 |
| Jan 30, 2017 | $106.35 | $106.89 | $101.70 | $104.42 | -2.12% | 7,796,517 |
| Jan 23, 2017 | $102.50 | $108.50 | $101.25 | $106.68 | +3.46% | 4,947,037 |
| Jan 17, 2017 | $102.34 | $105.21 | $99.13 | $103.11 | +1.73% | 4,194,507 |
| Jan 9, 2017 | $102.91 | $105.28 | $101.12 | $101.36 | -2.22% | 5,910,092 |
| Jan 3, 2017 | $102.50 | $105.56 | $102.05 | $103.66 | +2.57% | 4,604,070 |
| Dec 27, 2016 | $103.87 | $104.60 | $100.62 | $101.06 | -1.82% | 3,198,250 |
| Dec 19, 2016 | $102.18 | $106.49 | $100.46 | $102.93 | +0.96% | 6,913,595 |
| Dec 12, 2016 | $110.23 | $113.16 | $96.50 | $101.95 | -3.86% | 16,046,894 |
| Dec 5, 2016 | $109.09 | $111.42 | $104.17 | $106.04 | -1.94% | 5,261,844 |
| Nov 28, 2016 | $100.26 | $113.23 | $92.72 | $108.14 | +8.75% | 14,783,763 |
| Nov 21, 2016 | $98.45 | $102.02 | $97.80 | $99.44 | +2.41% | 3,710,797 |
| Nov 14, 2016 | $95.04 | $101.37 | $92.71 | $97.10 | – | 6,016,486 |
Seasonality
FANG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 2.8% | -2.4% | 6.5% | -1.4% | 0.9% | 2.3% | -1.1% | -2.0% | 3.9% | 5.4% | 2.8% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.1% | 6.2% | 14.3% | 4.0% | -6.4% | -8.2% | 15.5% | -0.7% | -8.3% | 15.4% | ||
| 2025 | 0.3% | -3.3% | 1.3% | -17.4% | 2.6% | 2.1% | 8.2% | 0.8% | -3.8% | 0.1% | 7.3% | -1.5% |
| 2024 | -0.9% | 18.7% | 10.4% | 1.5% | 0.1% | 0.5% | 1.1% | -2.4% | -11.6% | 2.5% | 1.0% | -7.7% |
| 2023 | 6.8% | -3.8% | -1.8% | 5.2% | -10.0% | 3.3% | 12.1% | 3.6% | 2.0% | 3.5% | -1.6% | 0.4% |
| 2022 | 17.0% | 9.5% | -0.3% | -7.9% | 23.3% | -20.3% | 5.7% | 6.5% | -9.6% | 30.4% | -4.5% | -7.6% |
| 2021 | 17.1% | 22.2% | 6.7% | 11.2% | -1.5% | 17.3% | -17.9% | 0.6% | 22.7% | 13.2% | 0.0% | 1.0% |
| 2020 | -19.9% | -16.7% | -57.5% | 66.2% | -1.3% | -1.8% | -4.7% | -1.4% | -22.7% | -13.8% | 55.7% | 21.1% |
| 2019 | 11.2% | -0.1% | -1.4% | 4.8% | -7.7% | 11.1% | -5.1% | -5.0% | -8.3% | -4.6% | -9.6% | 20.1% |
| 2018 | -0.6% | -0.7% | 1.5% | 1.5% | -5.9% | 9.0% | 0.3% | -8.1% | 11.7% | -16.9% | -1.7% | -16.0% |
| 2017 | 4.1% | -4.1% | 2.8% | -3.7% | -7.1% | -4.3% | 8.0% | -5.3% | 7.9% | 9.4% | 2.0% | 15.5% |