Ferrovial N.V. (FER) stock
FERNasdaqHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends December 31
$55.29−1.63 (-2.86%)
Close on Oct 30, 2026Market cap $39.84BP/E 39.8Yield –
Price history
Ferrovial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.29
-2.86% on the day
52-week range
$48.00 – $74.79
-26.1% from the high
Change over 52 weeks
-11.8%
From $62.67 on Oct 30, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $50.37 | $57.14 | $50.00 | $55.29 | +11.36% | 17,217,785 |
| Oct 19, 2026 | $49.03 | $50.44 | $48.67 | $49.65 | +0.49% | 9,231,092 |
| Oct 12, 2026 | $50.14 | $51.52 | $48.00 | $49.41 | -1.48% | 13,587,095 |
| Oct 5, 2026 | $52.00 | $52.20 | $49.43 | $50.15 | -6.51% | 13,079,297 |
| Sep 28, 2026 | $55.32 | $55.95 | $52.24 | $53.64 | -3.92% | 10,900,445 |
| Sep 21, 2026 | $55.66 | $56.47 | $54.97 | $55.83 | +1.44% | 7,745,511 |
| Sep 14, 2026 | $54.55 | $55.55 | $53.91 | $55.04 | -1.98% | 8,408,407 |
| Sep 8, 2026 | $58.03 | $58.29 | $55.27 | $56.15 | -3.27% | 6,282,250 |
| Aug 31, 2026 | $58.66 | $58.86 | $57.56 | $58.05 | -1.16% | 4,980,830 |
| Aug 24, 2026 | $62.94 | $63.53 | $58.53 | $58.73 | -6.53% | 6,116,843 |
| Aug 17, 2026 | $64.29 | $64.73 | $62.42 | $62.84 | -2.02% | 6,399,247 |
| Aug 10, 2026 | $66.53 | $66.63 | $64.01 | $64.13 | -3.58% | 5,240,780 |
| Aug 3, 2026 | $65.49 | $66.97 | $65.26 | $66.51 | +2.17% | 7,187,704 |
| Jul 27, 2026 | $63.38 | $65.49 | $61.15 | $65.10 | +2.92% | 12,832,139 |
| Jul 20, 2026 | $63.91 | $64.30 | $62.71 | $63.25 | -0.53% | 6,354,711 |
| Jul 13, 2026 | $64.15 | $64.39 | $63.09 | $63.59 | -1.07% | 5,854,454 |
| Jul 6, 2026 | $67.77 | $68.24 | $64.15 | $64.28 | -5.08% | 7,363,092 |
| Jun 29, 2026 | $68.66 | $69.07 | $66.99 | $67.72 | -0.94% | 6,058,829 |
| Jun 22, 2026 | $69.27 | $70.94 | $68.23 | $68.36 | -1.24% | 8,527,820 |
| Jun 15, 2026 | $69.17 | $70.32 | $68.43 | $69.22 | +1.88% | 7,628,024 |
| Jun 8, 2026 | $67.37 | $68.02 | $64.11 | $67.94 | +1.69% | 9,572,607 |
| Jun 1, 2026 | $66.57 | $67.67 | $65.58 | $66.81 | -1.76% | 9,831,916 |
| May 26, 2026 | $69.03 | $69.59 | $67.61 | $68.01 | +0.79% | 5,206,671 |
| May 18, 2026 | $67.43 | $68.84 | $64.67 | $67.48 | +0.88% | 7,427,131 |
| May 11, 2026 | $69.89 | $70.74 | $66.77 | $66.89 | -5.01% | 7,592,866 |
| May 4, 2026 | $68.45 | $71.97 | $67.58 | $70.42 | +2.09% | 7,467,073 |
| Apr 27, 2026 | $68.61 | $69.90 | $66.51 | $68.98 | -0.16% | 7,130,483 |
| Apr 20, 2026 | $71.47 | $71.71 | $68.69 | $69.09 | -4.11% | 6,851,440 |
| Apr 13, 2026 | $70.49 | $72.47 | $69.80 | $72.05 | +0.92% | 6,394,807 |
| Apr 6, 2026 | $66.25 | $72.08 | $65.36 | $71.39 | +7.40% | 5,273,803 |
| Mar 30, 2026 | $63.05 | $67.27 | $62.07 | $66.47 | +6.25% | 5,387,215 |
| Mar 23, 2026 | $63.19 | $64.26 | $61.98 | $62.56 | +1.49% | 6,481,227 |
| Mar 16, 2026 | $64.05 | $65.62 | $61.30 | $61.64 | -2.48% | 7,241,562 |
| Mar 9, 2026 | $64.60 | $67.15 | $62.98 | $63.21 | -4.46% | 7,037,218 |
| Mar 2, 2026 | $72.58 | $73.32 | $64.95 | $66.16 | -11.05% | 6,628,911 |
| Feb 23, 2026 | $73.13 | $74.79 | $71.67 | $74.38 | +2.23% | 6,838,916 |
| Feb 17, 2026 | $72.32 | $73.87 | $70.90 | $72.76 | +0.18% | 4,063,309 |
| Feb 9, 2026 | $71.99 | $74.79 | $71.71 | $72.63 | +1.97% | 6,002,921 |
| Feb 2, 2026 | $68.16 | $71.39 | $67.57 | $71.23 | +4.77% | 6,016,827 |
| Jan 26, 2026 | $67.12 | $69.82 | $67.02 | $67.99 | +1.42% | 6,218,711 |
| Jan 20, 2026 | $67.13 | $67.87 | $65.55 | $67.04 | -1.72% | 6,206,928 |
| Jan 12, 2026 | $66.61 | $68.54 | $66.61 | $68.21 | +2.80% | 7,514,328 |
| Jan 5, 2026 | $65.20 | $68.00 | $65.10 | $66.35 | +2.79% | 7,613,652 |
| Dec 29, 2025 | $65.10 | $65.53 | $64.31 | $64.55 | -1.03% | 4,450,550 |
| Dec 22, 2025 | $66.47 | $66.56 | $64.81 | $65.22 | -1.76% | 5,902,479 |
| Dec 15, 2025 | $67.36 | $68.09 | $65.28 | $66.39 | -0.54% | 73,961,710 |
| Dec 8, 2025 | $66.52 | $67.54 | $65.29 | $66.75 | +1.09% | 7,255,961 |
| Dec 1, 2025 | $65.37 | $66.82 | $64.69 | $66.03 | +0.33% | 4,434,575 |
| Nov 24, 2025 | $64.14 | $66.00 | $64.14 | $65.81 | +5.16% | 4,092,087 |
| Nov 17, 2025 | $63.44 | $64.23 | $61.90 | $62.58 | -1.74% | 4,432,606 |
| Nov 10, 2025 | $63.37 | $64.91 | $63.34 | $63.69 | +0.55% | 4,849,098 |
| Nov 3, 2025 | $61.83 | $65.08 | $61.72 | $63.34 | +2.61% | 6,213,462 |
| Oct 27, 2025 | $64.70 | $65.20 | $61.28 | $61.73 | -4.15% | 5,453,848 |
| Oct 20, 2025 | $63.54 | $64.73 | $62.56 | $64.40 | +1.48% | 4,396,814 |
| Oct 13, 2025 | $59.92 | $63.91 | $59.73 | $63.46 | +5.38% | 7,634,859 |
| Oct 6, 2025 | $59.50 | $61.13 | $59.47 | $60.22 | +0.70% | 5,096,038 |
| Sep 29, 2025 | $56.65 | $60.00 | $56.56 | $59.80 | +5.75% | 4,572,813 |
| Sep 22, 2025 | $57.23 | $58.95 | $55.69 | $56.55 | -1.91% | 2,683,226 |
| Sep 15, 2025 | $57.55 | $58.40 | $56.95 | $57.65 | +0.14% | 1,987,957 |
| Sep 8, 2025 | $55.89 | $57.72 | $54.74 | $57.57 | +3.26% | 2,971,346 |
| Sep 2, 2025 | $53.27 | $55.77 | $53.18 | $55.75 | +1.68% | 1,467,776 |
| Aug 25, 2025 | $54.97 | $55.51 | $54.23 | $54.83 | -2.04% | 1,364,152 |
| Aug 18, 2025 | $54.56 | $56.28 | $54.50 | $55.97 | +2.04% | 2,132,918 |
| Aug 11, 2025 | $52.36 | $55.16 | $52.31 | $54.85 | +4.48% | 1,988,885 |
| Aug 4, 2025 | $51.55 | $53.09 | $51.33 | $52.50 | +2.58% | 1,343,829 |
| Jul 28, 2025 | $52.74 | $52.83 | $50.72 | $51.18 | -4.14% | 1,262,463 |
| Jul 21, 2025 | $52.90 | $54.19 | $52.68 | $53.39 | +0.51% | 1,000,562 |
| Jul 14, 2025 | $52.13 | $53.26 | $51.71 | $53.12 | +1.05% | 912,293 |
| Jul 7, 2025 | $52.48 | $53.35 | $52.12 | $52.57 | -0.85% | 707,259 |
| Jun 30, 2025 | $53.13 | $53.75 | $51.59 | $53.02 | -0.45% | 597,906 |
| Jun 23, 2025 | $50.42 | $53.51 | $50.37 | $53.26 | +5.97% | 841,598 |
| Jun 16, 2025 | $51.70 | $51.95 | $50.10 | $50.26 | -1.97% | 608,367 |
| Jun 9, 2025 | $51.06 | $52.01 | $50.94 | $51.27 | -0.19% | 761,489 |
| Jun 2, 2025 | $50.97 | $52.60 | $50.79 | $51.37 | +0.14% | 737,912 |
| May 26, 2025 | $51.57 | $53.10 | $50.83 | $51.30 | -1.69% | 710,020 |
| May 19, 2025 | $50.81 | $53.37 | $50.79 | $52.18 | +2.45% | 484,516 |
| May 12, 2025 | $48.28 | $51.40 | $47.85 | $50.93 | +3.01% | 1,125,034 |
| May 5, 2025 | $49.51 | $50.20 | $48.64 | $49.44 | -0.66% | 718,690 |
| Apr 28, 2025 | $48.15 | $50.50 | $48.07 | $49.77 | +2.87% | 665,999 |
| Apr 21, 2025 | $50.84 | $56.43 | $44.47 | $48.38 | +5.29% | 593,533 |
| Apr 14, 2025 | $43.73 | $46.32 | $43.73 | $45.95 | +3.84% | 443,653 |
| Apr 7, 2025 | $40.86 | $45.08 | $40.46 | $44.25 | +3.73% | 782,799 |
| Mar 31, 2025 | $44.13 | $46.51 | $42.19 | $42.66 | -5.79% | 690,615 |
| Mar 24, 2025 | $44.21 | $45.52 | $44.05 | $45.28 | +1.23% | 572,089 |
| Mar 17, 2025 | $43.58 | $45.02 | $43.58 | $44.73 | +3.09% | 615,617 |
| Mar 10, 2025 | $43.11 | $43.45 | $42.63 | $43.39 | -1.54% | 385,336 |
| Mar 3, 2025 | $44.44 | $46.57 | $43.40 | $44.07 | -1.17% | 637,955 |
| Feb 24, 2025 | $44.38 | $45.85 | $43.84 | $44.59 | +0.45% | 333,454 |
| Feb 18, 2025 | $45.55 | $45.78 | $44.39 | $44.39 | -1.55% | 196,445 |
| Feb 10, 2025 | $43.10 | $45.23 | $43.06 | $45.09 | +5.89% | 305,125 |
| Feb 3, 2025 | $41.43 | $43.40 | $41.25 | $42.58 | -0.82% | 301,194 |
| Jan 27, 2025 | $43.33 | $43.80 | $42.78 | $42.93 | -1.22% | 289,269 |
| Jan 21, 2025 | $42.59 | $43.90 | $42.40 | $43.46 | +4.47% | 277,866 |
| Jan 13, 2025 | $40.14 | $41.74 | $40.07 | $41.60 | +2.11% | 355,050 |
| Jan 6, 2025 | $42.30 | $42.66 | $40.64 | $40.74 | -2.77% | 188,846 |
| Dec 30, 2024 | $42.27 | $43.83 | $41.05 | $41.90 | -1.11% | 234,663 |
| Dec 23, 2024 | $41.72 | $44.22 | $41.41 | $42.37 | +2.12% | 202,353 |
| Dec 16, 2024 | $42.90 | $43.39 | $41.02 | $41.49 | -3.91% | 345,428 |
| Dec 9, 2024 | $43.34 | $43.43 | $42.14 | $43.18 | -0.67% | 436,601 |
| Dec 2, 2024 | $41.55 | $43.57 | $41.25 | $43.47 | +5.08% | 320,645 |
| Nov 25, 2024 | $40.82 | $41.40 | $40.25 | $41.37 | +6.73% | 134,449 |
| Nov 18, 2024 | $38.40 | $39.17 | $38.32 | $38.76 | +0.60% | 212,780 |
| Nov 11, 2024 | $39.20 | $39.43 | $37.93 | $38.53 | -0.46% | 248,500 |
| Nov 4, 2024 | $39.86 | $39.95 | $38.40 | $38.71 | -4.09% | 155,638 |
| Oct 28, 2024 | $40.98 | $41.12 | $39.91 | $40.36 | +0.07% | 132,299 |
| Oct 21, 2024 | $42.01 | $42.08 | $40.33 | $40.33 | -4.52% | 186,401 |
| Oct 14, 2024 | $41.32 | $42.39 | $41.10 | $42.24 | +3.05% | 236,275 |
| Oct 7, 2024 | $40.69 | $41.29 | $40.45 | $40.99 | +0.15% | 166,547 |
| Sep 30, 2024 | $43.20 | $43.30 | $39.70 | $40.93 | -5.50% | 215,799 |
| Sep 23, 2024 | $42.66 | $43.75 | $42.64 | $43.31 | +2.22% | 176,853 |
| Sep 16, 2024 | $41.94 | $42.91 | $41.94 | $42.37 | +0.98% | 163,624 |
| Sep 9, 2024 | $41.84 | $42.37 | $40.96 | $41.96 | +0.77% | 116,471 |
| Sep 3, 2024 | $41.81 | $42.21 | $41.09 | $41.64 | -1.00% | 258,974 |
| Aug 26, 2024 | $41.08 | $42.10 | $40.96 | $42.06 | +0.74% | 139,615 |
| Aug 19, 2024 | $40.57 | $41.80 | $40.50 | $41.75 | +3.88% | 61,221 |
| Aug 12, 2024 | $39.00 | $40.77 | $39.00 | $40.19 | +2.16% | 198,777 |
| Aug 5, 2024 | $38.78 | $39.71 | $38.11 | $39.34 | -0.53% | 140,914 |
| Jul 29, 2024 | $41.44 | $42.91 | $38.76 | $39.55 | -5.20% | 143,123 |
| Jul 22, 2024 | $42.41 | $42.67 | $41.40 | $41.72 | -0.26% | 156,843 |
| Jul 15, 2024 | $42.17 | $42.28 | $41.44 | $41.83 | -1.13% | 94,791 |
| Jul 8, 2024 | $40.71 | $42.60 | $39.39 | $42.31 | +4.16% | 92,849 |
| Jul 1, 2024 | $39.46 | $41.00 | $38.90 | $40.62 | +4.45% | 119,053 |
| Jun 24, 2024 | $39.26 | $40.94 | $38.74 | $38.89 | +2.56% | 168,846 |
| Jun 17, 2024 | $38.76 | $39.90 | $37.92 | $37.92 | -3.65% | 97,809 |
| Jun 10, 2024 | $38.85 | $44.00 | $37.97 | $39.36 | -0.84% | 51,565 |
| Jun 3, 2024 | $39.48 | $40.90 | $39.25 | $39.69 | -1.99% | 33,862 |
| May 28, 2024 | $39.73 | $40.50 | $39.21 | $40.50 | +0.71% | 26,636 |
| May 20, 2024 | $39.61 | $41.70 | $39.26 | $40.21 | -1.01% | 251,657 |
| May 13, 2024 | $38.00 | $42.46 | $37.81 | $40.62 | +8.32% | 181,613 |
| May 6, 2024 | $40.00 | $48.29 | $37.00 | $37.50 | -4.56% | 125,298 |
| Apr 29, 2024 | $36.12 | $39.29 | $36.12 | $39.29 | +8.78% | 200 |
| Apr 22, 2024 | $36.11 | $36.12 | $36.11 | $36.12 | +0.02% | 541 |
| Apr 15, 2024 | $37.58 | $37.58 | $35.30 | $36.11 | -3.91% | 800 |
| Apr 8, 2024 | $38.65 | $38.65 | $37.58 | $37.58 | -7.76% | 4,613 |
| Apr 1, 2024 | $40.02 | $40.74 | $40.02 | $40.74 | +1.81% | 404 |
| Mar 25, 2024 | $40.02 | $40.02 | $40.02 | $40.02 | 0.00% | – |
| Mar 18, 2024 | $40.02 | $40.02 | $40.02 | $40.02 | 0.00% | 3,000 |
| Mar 11, 2024 | $40.02 | $40.02 | $40.02 | $40.02 | +7.96% | 2,798 |
| Mar 4, 2024 | $39.53 | $39.53 | $37.07 | $37.07 | -6.22% | 800 |
| Feb 26, 2024 | $37.54 | $39.53 | $37.54 | $39.53 | +5.30% | 300 |
| Feb 20, 2024 | $37.54 | $37.54 | $37.54 | $37.54 | 0.00% | – |
| Feb 12, 2024 | $38.45 | $38.45 | $37.54 | $37.54 | -2.37% | 433 |
| Feb 5, 2024 | $38.00 | $38.45 | $38.00 | $38.45 | +1.18% | 488 |
| Jan 29, 2024 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | – |
| Jan 22, 2024 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | – |
| Jan 16, 2024 | $38.78 | $38.78 | $38.00 | $38.00 | -2.01% | 160 |
| Jan 8, 2024 | $38.78 | $38.78 | $38.78 | $38.78 | 0.00% | – |
| Jan 2, 2024 | $35.41 | $38.78 | $35.41 | $38.78 | +9.52% | 200 |
| Dec 26, 2023 | $35.41 | $35.41 | $35.41 | $35.41 | 0.00% | – |
| Dec 18, 2023 | $35.41 | $35.41 | $35.41 | $35.41 | 0.00% | – |
| Dec 11, 2023 | $32.86 | $35.41 | $32.86 | $35.41 | +7.76% | 10,116 |
| Dec 4, 2023 | $32.86 | $32.86 | $32.86 | $32.86 | 0.00% | – |
| Nov 27, 2023 | $32.86 | $32.86 | $32.86 | $32.86 | 0.00% | – |
| Nov 20, 2023 | $32.82 | $32.86 | $32.82 | $32.86 | -13.69% | 741 |
| Nov 13, 2023 | $32.50 | $38.07 | $32.50 | $38.07 | +17.14% | 150 |
| Nov 6, 2023 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | – |
| Oct 30, 2023 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 400 |
| Oct 23, 2023 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | – |
| Oct 16, 2023 | $32.79 | $32.79 | $32.50 | $32.50 | -0.88% | 9,500 |
| Oct 9, 2023 | $29.50 | $32.79 | $29.50 | $32.79 | +11.15% | 500 |
| Oct 2, 2023 | $30.35 | $30.35 | $29.50 | $29.50 | -2.80% | 410 |
| Sep 25, 2023 | $33.29 | $33.29 | $30.35 | $30.35 | -8.83% | 200 |
| Sep 18, 2023 | $31.59 | $33.29 | $31.59 | $33.29 | +5.38% | 2,203 |
| Sep 11, 2023 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | – |
| Sep 5, 2023 | $30.00 | $31.60 | $30.00 | $31.59 | +5.30% | 370 |
| Aug 28, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | – |
| Aug 21, 2023 | $34.00 | $34.00 | $30.00 | $30.00 | -9.37% | 516 |
| Aug 14, 2023 | $33.10 | $33.10 | $33.10 | $33.10 | 0.00% | – |
| Aug 7, 2023 | $33.10 | $33.10 | $33.10 | $33.10 | 0.00% | – |
| Jul 31, 2023 | $33.40 | $33.40 | $33.10 | $33.10 | -0.90% | 692 |
| Jul 24, 2023 | $33.40 | $33.40 | $33.40 | $33.40 | 0.00% | 0 |
| Jul 17, 2023 | $33.40 | $33.40 | $33.40 | $33.40 | 0.00% | 0 |
| Jul 10, 2023 | $33.40 | $33.40 | $33.40 | $33.40 | 0.00% | 0 |
| Jul 3, 2023 | $33.40 | $33.40 | $33.40 | $33.40 | 0.00% | 0 |
| Jun 26, 2023 | $33.40 | $33.40 | $33.40 | $33.40 | 0.00% | 0 |
| Jun 20, 2023 | $33.40 | $35.35 | $33.40 | $33.40 | 0.00% | 600 |
| Jun 12, 2023 | $34.07 | $34.07 | $33.40 | $33.40 | -1.97% | 31,000 |
| Jun 5, 2023 | $34.07 | $34.07 | $34.07 | $34.07 | 0.00% | 0 |
| May 30, 2023 | $34.07 | $34.07 | $34.07 | $34.07 | 0.00% | 0 |
| May 22, 2023 | $32.61 | $34.07 | $32.61 | $34.07 | +4.48% | 600 |
| May 15, 2023 | $32.61 | $32.61 | $32.61 | $32.61 | 0.00% | 0 |
| May 8, 2023 | $32.61 | $32.61 | $32.61 | $32.61 | 0.00% | 0 |
| May 1, 2023 | $32.61 | $32.61 | $32.61 | $32.61 | 0.00% | 0 |
| Apr 24, 2023 | $32.61 | $32.61 | $32.61 | $32.61 | 0.00% | 0 |
| Apr 17, 2023 | $30.45 | $32.61 | $30.45 | $32.61 | +7.09% | 100 |
| Apr 10, 2023 | $30.45 | $30.45 | $30.45 | $30.45 | 0.00% | 0 |
| Apr 3, 2023 | $30.45 | $30.45 | $30.45 | $30.45 | 0.00% | 0 |
| Mar 27, 2023 | $30.45 | $30.45 | $30.45 | $30.45 | -2.50% | 200 |
| Mar 20, 2023 | $31.00 | $31.23 | $31.00 | $31.23 | +0.76% | 600 |
| Mar 13, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 3,700 |
| Mar 6, 2023 | $31.20 | $31.20 | $31.00 | $31.00 | -0.66% | 500 |
| Feb 27, 2023 | $30.35 | $31.20 | $30.35 | $31.20 | +2.80% | 4,300 |
| Feb 21, 2023 | $32.84 | $32.84 | $30.35 | $30.35 | -7.58% | 100 |
| Feb 13, 2023 | $32.84 | $32.84 | $32.84 | $32.84 | 0.00% | 0 |
| Feb 6, 2023 | $32.84 | $32.84 | $32.84 | $32.84 | 0.00% | 0 |
| Jan 30, 2023 | $32.84 | $32.84 | $32.84 | $32.84 | 0.00% | 0 |
| Jan 23, 2023 | $32.84 | $32.84 | $32.84 | $32.84 | +17.16% | 100 |
| Jan 17, 2023 | $28.03 | $28.03 | $28.03 | $28.03 | 0.00% | 0 |
| Jan 9, 2023 | $28.03 | $28.03 | $28.03 | $28.03 | 0.00% | 0 |
| Jan 3, 2023 | $28.03 | $28.03 | $28.03 | $28.03 | 0.00% | 0 |
| Dec 27, 2022 | $28.03 | $28.03 | $28.03 | $28.03 | 0.00% | 0 |
| Dec 19, 2022 | $27.64 | $28.03 | $27.64 | $28.03 | +1.41% | 100 |
| Dec 12, 2022 | $27.64 | $27.64 | $27.64 | $27.64 | 0.00% | 0 |
| Dec 5, 2022 | $27.64 | $27.64 | $27.64 | $27.64 | 0.00% | 0 |
| Nov 28, 2022 | $27.64 | $27.64 | $27.64 | $27.64 | 0.00% | 0 |
| Nov 21, 2022 | $27.64 | $27.64 | $27.64 | $27.64 | +11.23% | 500 |
| Nov 14, 2022 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 0 |
| Nov 7, 2022 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 0 |
| Oct 31, 2022 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 0 |
| Oct 24, 2022 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 0 |
| Oct 17, 2022 | $25.14 | $27.54 | $24.85 | $24.85 | -1.17% | 600 |
| Oct 10, 2022 | $28.22 | $28.22 | $25.14 | $25.14 | -10.90% | 1,600 |
| Oct 3, 2022 | $28.22 | $28.22 | $28.22 | $28.22 | 0.00% | 0 |
| Sep 26, 2022 | $28.22 | $28.22 | $28.22 | $28.22 | 0.00% | 0 |
| Sep 19, 2022 | $28.22 | $28.22 | $28.22 | $28.22 | 0.00% | 11,300 |
| Sep 12, 2022 | $27.25 | $28.22 | $27.25 | $28.22 | +3.56% | 200 |
| Sep 6, 2022 | $29.59 | $29.59 | $27.25 | $27.25 | -7.91% | 5,200 |
| Aug 29, 2022 | $29.59 | $29.59 | $29.59 | $29.59 | 0.00% | 7,300 |
| Aug 22, 2022 | $29.65 | $29.79 | $29.59 | $29.59 | -0.20% | 400 |
| Aug 15, 2022 | $29.65 | $29.65 | $29.65 | $29.65 | 0.00% | 0 |
| Aug 8, 2022 | $29.65 | $29.65 | $29.65 | $29.65 | 0.00% | 700 |
| Aug 1, 2022 | $29.75 | $29.75 | $29.65 | $29.65 | -0.34% | 100 |
| Jul 25, 2022 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 3,800 |
| Jul 18, 2022 | $28.75 | $29.75 | $28.75 | $29.75 | +3.48% | 100 |
| Jul 11, 2022 | $28.75 | $28.75 | $28.75 | $28.75 | 0.00% | 400 |
| Jul 5, 2022 | $28.75 | $28.75 | $28.75 | $28.75 | +0.88% | 200 |
| Jun 27, 2022 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Jun 21, 2022 | $28.50 | $28.50 | $28.50 | $28.50 | +6.15% | 100 |
| Jun 13, 2022 | $31.05 | $31.05 | $26.50 | $26.85 | -13.53% | 700 |
| Jun 6, 2022 | $31.05 | $31.05 | $31.05 | $31.05 | +4.37% | 200 |
| May 31, 2022 | $27.65 | $29.75 | $27.65 | $29.75 | +7.59% | 100 |
| May 23, 2022 | $27.65 | $27.65 | $27.65 | $27.65 | 0.00% | 35,900 |
| May 16, 2022 | $27.65 | $27.65 | $27.65 | $27.65 | 0.00% | 0 |
| May 9, 2022 | $27.65 | $27.65 | $27.65 | $27.65 | 0.00% | 1,800 |
| May 2, 2022 | $27.65 | $27.65 | $27.65 | $27.65 | 0.00% | 0 |
| Apr 25, 2022 | $28.60 | $28.60 | $27.65 | $27.65 | -3.32% | 300 |
| Apr 18, 2022 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 1,600 |
| Apr 11, 2022 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 0 |
| Apr 4, 2022 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 0 |
| Mar 28, 2022 | $28.60 | $28.60 | $28.60 | $28.60 | +1.96% | 300 |
| Mar 21, 2022 | $28.05 | $28.05 | $28.05 | $28.05 | 0.00% | 0 |
| Mar 14, 2022 | $28.05 | $28.05 | $28.05 | $28.05 | 0.00% | 0 |
| Mar 7, 2022 | $28.85 | $28.85 | $28.05 | $28.05 | -2.77% | 3,000 |
| Feb 28, 2022 | $31.05 | $31.05 | $28.85 | $28.85 | -7.23% | 2,600 |
| Feb 22, 2022 | $31.10 | $31.10 | $31.10 | $31.10 | 0.00% | 700 |
| Feb 14, 2022 | $30.20 | $31.10 | $30.20 | $31.10 | +2.98% | 1,500 |
| Feb 7, 2022 | $30.20 | $30.20 | $30.20 | $30.20 | 0.00% | 500 |
| Jan 31, 2022 | $28.70 | $30.20 | $28.70 | $30.20 | +5.23% | 1,500 |
| Jan 24, 2022 | $30.35 | $30.35 | $28.70 | $28.70 | -5.44% | 700 |
| Jan 18, 2022 | $30.35 | $30.35 | $30.35 | $30.35 | 0.00% | 0 |
| Jan 10, 2022 | $30.35 | $30.35 | $30.35 | $30.35 | 0.00% | 0 |
| Jan 3, 2022 | $30.35 | $30.35 | $30.35 | $30.35 | 0.00% | 0 |
| Dec 27, 2021 | $30.35 | $30.35 | $30.35 | $30.35 | 0.00% | 0 |
| Dec 20, 2021 | $30.35 | $30.35 | $30.35 | $30.35 | 0.00% | 400 |
| Dec 13, 2021 | $30.35 | $30.35 | $30.35 | $30.35 | 0.00% | 0 |
| Dec 6, 2021 | $30.35 | $30.35 | $30.35 | $30.35 | 0.00% | 0 |
| Nov 29, 2021 | $30.35 | $30.35 | $30.35 | $30.35 | -5.48% | 1,400 |
| Nov 22, 2021 | $32.11 | $32.11 | $32.11 | $32.11 | 0.00% | 0 |
| Nov 15, 2021 | $33.92 | $33.92 | $32.11 | $32.11 | -5.33% | 500 |
| Nov 8, 2021 | $34.05 | $34.05 | $33.92 | $33.92 | -0.39% | 300 |
| Nov 1, 2021 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 0 |
| Oct 25, 2021 | $32.25 | $35.05 | $32.25 | $34.05 | +5.58% | 1,200 |
| Oct 18, 2021 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| Oct 11, 2021 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| Oct 4, 2021 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| Sep 27, 2021 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| Sep 20, 2021 | $31.67 | $32.25 | $31.67 | $32.25 | +1.83% | 800 |
| Sep 13, 2021 | $32.40 | $32.40 | $31.67 | $31.67 | -2.25% | 200 |
| Sep 7, 2021 | $31.63 | $32.40 | $31.63 | $32.40 | +2.45% | 400 |
| Aug 30, 2021 | $31.63 | $31.63 | $31.63 | $31.63 | 0.00% | 16,500 |
| Aug 23, 2021 | $31.63 | $31.63 | $31.63 | $31.63 | 0.00% | 1,000 |
| Aug 16, 2021 | $32.05 | $32.15 | $31.63 | $31.63 | -2.73% | 24,100 |
| Aug 9, 2021 | $32.31 | $32.60 | $32.31 | $32.51 | +0.63% | 500 |
| Aug 2, 2021 | $33.27 | $33.27 | $32.31 | $32.31 | -2.89% | 20,800 |
| Jul 26, 2021 | $33.27 | $33.27 | $33.27 | $33.27 | 0.00% | 0 |
| Jul 19, 2021 | $33.27 | $33.27 | $33.27 | $33.27 | 0.00% | 300 |
| Jul 12, 2021 | $33.27 | $33.27 | $33.27 | $33.27 | 0.00% | 500 |
| Jul 6, 2021 | $32.91 | $33.27 | $32.91 | $33.27 | +1.11% | 900 |
| Jun 28, 2021 | $32.89 | $33.15 | $32.45 | $32.91 | -2.07% | 1,200 |
| Jun 21, 2021 | $32.72 | $33.60 | $32.72 | $33.60 | +0.75% | 500 |
| Jun 14, 2021 | $33.35 | $33.35 | $33.35 | $33.35 | 0.00% | 0 |
| Jun 7, 2021 | $32.62 | $33.55 | $32.62 | $33.35 | +2.54% | 10,500 |
| Jun 1, 2021 | $32.35 | $32.52 | $32.35 | $32.52 | +0.54% | 1,700 |
| May 24, 2021 | $31.85 | $32.63 | $31.85 | $32.35 | +1.57% | 400 |
| May 17, 2021 | $32.95 | $32.95 | $31.73 | $31.85 | -3.04% | 700 |
| May 10, 2021 | $32.15 | $33.05 | $32.15 | $32.85 | +2.16% | 500 |
| May 3, 2021 | $31.65 | $32.15 | $31.65 | $32.15 | +0.95% | 700 |
| Apr 26, 2021 | $29.85 | $31.85 | $29.85 | $31.85 | +6.70% | 1,200 |
| Apr 19, 2021 | $29.85 | $29.85 | $29.52 | $29.85 | 0.00% | 1,600 |
| Apr 12, 2021 | $28.50 | $29.85 | $28.50 | $29.85 | +4.74% | 100 |
| Apr 5, 2021 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 1,900 |
| Mar 29, 2021 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Mar 22, 2021 | $28.04 | $28.65 | $28.04 | $28.50 | -1.22% | 800 |
| Mar 15, 2021 | $29.82 | $29.85 | $28.85 | $28.85 | -1.84% | 1,200 |
| Mar 8, 2021 | $27.76 | $29.39 | $27.76 | $29.39 | +5.88% | 30,200 |
| Mar 1, 2021 | $28.16 | $28.16 | $27.76 | $27.76 | -1.42% | 4,600 |
| Feb 22, 2021 | $27.85 | $28.88 | $27.85 | $28.16 | +1.11% | 13,000 |
| Feb 16, 2021 | $27.85 | $27.85 | $27.85 | $27.85 | 0.00% | 44,300 |
| Feb 8, 2021 | $28.65 | $28.65 | $27.85 | $27.85 | -2.79% | 900 |
| Feb 1, 2021 | $27.35 | $28.65 | $27.35 | $28.65 | +4.03% | 1,900 |
| Jan 25, 2021 | $27.46 | $27.54 | $27.46 | $27.54 | +0.29% | 1,000 |
| Jan 19, 2021 | $28.60 | $28.60 | $27.46 | $27.46 | -3.99% | 1,500 |
| Jan 11, 2021 | $30.35 | $30.35 | $27.85 | $28.60 | -5.77% | 800 |
| Jan 4, 2021 | $30.95 | $30.95 | $30.35 | $30.35 | -1.94% | 900 |
| Dec 28, 2020 | $30.25 | $30.95 | $30.25 | $30.95 | +2.31% | 200 |
| Dec 21, 2020 | $31.35 | $31.35 | $30.25 | $30.25 | -3.51% | 200 |
| Dec 14, 2020 | $31.43 | $31.55 | $31.08 | $31.35 | -0.25% | 400 |
| Dec 7, 2020 | $31.43 | $31.43 | $31.43 | $31.43 | 0.00% | 1,800 |
| Nov 30, 2020 | $30.70 | $31.49 | $30.70 | $31.43 | +2.37% | 28,700 |
| Nov 23, 2020 | $30.70 | $30.70 | $30.70 | $30.70 | 0.00% | 0 |
| Nov 16, 2020 | $30.70 | $30.70 | $30.70 | $30.70 | +0.17% | 600 |
| Nov 9, 2020 | $26.49 | $30.65 | $26.49 | $30.65 | +15.72% | 129,800 |
| Nov 2, 2020 | $25.00 | $26.53 | $25.00 | $26.49 | +3.06% | 3,400 |
| Oct 26, 2020 | $27.10 | $27.10 | $25.70 | $25.70 | -5.17% | 11,100 |
| Oct 19, 2020 | $28.10 | $28.10 | $27.10 | $27.10 | -3.56% | 100 |
| Oct 12, 2020 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Oct 5, 2020 | $27.35 | $28.10 | $27.35 | $28.10 | +2.74% | 300 |
| Sep 28, 2020 | $28.91 | $28.91 | $27.35 | $27.35 | -5.39% | 200 |
| Sep 21, 2020 | $28.91 | $28.91 | $28.91 | $28.91 | 0.00% | 0 |
| Sep 14, 2020 | $28.91 | $28.91 | $28.91 | $28.91 | 0.00% | 0 |
| Sep 8, 2020 | $30.29 | $30.29 | $28.91 | $28.91 | -4.55% | 600 |
| Aug 31, 2020 | $30.29 | $30.29 | $30.29 | $30.29 | 0.00% | 0 |
| Aug 24, 2020 | $30.13 | $30.29 | $30.13 | $30.29 | +0.52% | 400 |
| Aug 17, 2020 | $29.16 | $30.13 | $29.16 | $30.13 | +3.33% | 400 |
| Aug 10, 2020 | $29.16 | $29.16 | $29.16 | $29.16 | 0.00% | 0 |
| Aug 3, 2020 | $29.16 | $29.16 | $29.16 | $29.16 | 0.00% | 2,200 |
| Jul 27, 2020 | $29.16 | $29.16 | $29.16 | $29.16 | 0.00% | 0 |
| Jul 20, 2020 | $31.25 | $31.25 | $29.16 | $29.16 | -6.68% | 400 |
| Jul 13, 2020 | $31.25 | $31.25 | $31.25 | $31.25 | 0.00% | 0 |
| Jul 6, 2020 | $31.25 | $31.25 | $31.25 | $31.25 | 0.00% | 0 |
| Jun 29, 2020 | $31.25 | $31.25 | $31.25 | $31.25 | 0.00% | 0 |
| Jun 22, 2020 | $31.25 | $31.25 | $31.25 | $31.25 | 0.00% | 0 |
| Jun 15, 2020 | $29.35 | $31.25 | $29.35 | $31.25 | +6.47% | 4,000 |
| Jun 8, 2020 | $29.75 | $29.75 | $29.35 | $29.35 | -1.34% | 300 |
| Jun 1, 2020 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 0 |
| May 26, 2020 | $28.12 | $30.34 | $28.12 | $29.75 | +5.80% | 14,300 |
| May 18, 2020 | $28.64 | $28.64 | $28.12 | $28.12 | -1.81% | 8,000 |
| May 11, 2020 | $27.67 | $28.64 | $27.67 | $28.64 | +7.16% | 3,300 |
| May 4, 2020 | $26.65 | $27.37 | $26.65 | $26.73 | +0.30% | 4,400 |
| Apr 27, 2020 | $26.65 | $26.65 | $26.65 | $26.65 | 0.00% | 0 |
| Apr 20, 2020 | $27.56 | $27.56 | $26.65 | $26.65 | -3.31% | 200 |
| Apr 13, 2020 | $27.56 | $27.56 | $27.56 | $27.56 | 0.00% | 0 |
| Apr 6, 2020 | $27.56 | $27.56 | $27.56 | $27.56 | 0.00% | 1,100 |
| Mar 30, 2020 | $27.56 | $27.56 | $27.56 | $27.56 | 0.00% | 3,800 |
| Mar 23, 2020 | $25.44 | $27.56 | $25.10 | $27.56 | +8.33% | 6,600 |
| Mar 16, 2020 | $25.44 | $25.44 | $25.44 | $25.44 | -27.72% | 0 |
| Mar 9, 2020 | $35.20 | $35.20 | $25.44 | $35.20 | 0.00% | 3,200 |
| Mar 2, 2020 | $35.20 | $35.20 | $35.20 | $35.20 | 0.00% | 0 |
| Feb 24, 2020 | $35.20 | $35.20 | $35.20 | $35.20 | 0.00% | 0 |
| Feb 18, 2020 | $34.80 | $35.20 | $34.80 | $35.20 | +1.15% | 23,200 |
| Feb 10, 2020 | $34.80 | $34.80 | $34.80 | $34.80 | 0.00% | 0 |
| Feb 3, 2020 | $34.80 | $34.80 | $34.80 | $34.80 | 0.00% | 0 |
| Jan 27, 2020 | $34.80 | $34.80 | $34.80 | $34.80 | +3.57% | 200 |
| Jan 21, 2020 | $33.60 | $33.60 | $33.60 | $33.60 | 0.00% | 0 |
| Jan 13, 2020 | $33.60 | $33.60 | $33.60 | $33.60 | 0.00% | 2,200 |
| Jan 6, 2020 | $33.25 | $33.60 | $33.25 | $33.60 | +1.05% | 400 |
| Dec 30, 2019 | $32.65 | $33.25 | $32.65 | $33.25 | +1.84% | 400 |
| Dec 23, 2019 | $33.18 | $33.18 | $32.65 | $32.65 | -1.60% | 1,800 |
| Dec 16, 2019 | $33.18 | $33.18 | $33.18 | $33.18 | 0.00% | 0 |
| Dec 9, 2019 | $32.10 | $33.18 | $32.10 | $33.18 | +3.36% | 100 |
| Dec 2, 2019 | $32.10 | $32.10 | $32.10 | $32.10 | 0.00% | 0 |
| Nov 25, 2019 | $32.10 | $32.10 | $32.10 | $32.10 | 0.00% | 0 |
| Nov 18, 2019 | $31.45 | $32.10 | $31.45 | $32.10 | +2.07% | 100 |
| Nov 11, 2019 | $31.45 | $31.45 | $31.45 | $31.45 | -2.24% | 200 |
| Nov 4, 2019 | $31.99 | $32.17 | $31.60 | $32.17 | +0.56% | 400 |
| Oct 28, 2019 | $31.99 | $31.99 | $31.99 | $31.99 | 0.00% | 200 |
| Oct 21, 2019 | $31.85 | $31.99 | $31.85 | $31.99 | +0.97% | 1,000 |
| Oct 14, 2019 | $31.35 | $31.68 | $31.35 | $31.68 | +3.26% | 300 |
| Oct 7, 2019 | $30.68 | $30.68 | $30.68 | $30.68 | 0.00% | 0 |
| Sep 30, 2019 | $32.25 | $32.25 | $30.68 | $30.68 | -4.86% | 500 |
| Sep 23, 2019 | $32.00 | $32.25 | $32.00 | $32.25 | +3.37% | 1,000 |
| Sep 16, 2019 | $31.20 | $31.20 | $31.20 | $31.20 | -0.11% | 700 |
| Sep 9, 2019 | $31.23 | $31.23 | $31.23 | $31.23 | 0.00% | 100 |
| Sep 3, 2019 | $31.23 | $31.23 | $31.23 | $31.23 | 0.00% | 0 |
| Aug 26, 2019 | $31.23 | $31.23 | $31.23 | $31.23 | 0.00% | 0 |
| Aug 19, 2019 | $29.85 | $31.23 | $29.85 | $31.23 | +4.63% | 3,900 |
| Aug 12, 2019 | $29.85 | $29.85 | $29.85 | $29.85 | 0.00% | 9,200 |
| Aug 5, 2019 | $29.60 | $29.85 | $29.60 | $29.85 | +0.84% | 600 |
| Jul 29, 2019 | $27.53 | $29.60 | $27.53 | $29.60 | +7.52% | 3,000 |
| Jul 22, 2019 | $27.53 | $27.53 | $27.53 | $27.53 | 0.00% | 0 |
| Jul 15, 2019 | $27.53 | $27.53 | $27.53 | $27.53 | 0.00% | 700 |
| Jul 8, 2019 | $27.53 | $27.53 | $27.53 | $27.53 | 0.00% | 200 |
| Jul 1, 2019 | $27.53 | $27.53 | $27.53 | $27.53 | 0.00% | 0 |
| Jun 24, 2019 | $27.53 | $27.53 | $27.53 | $27.53 | 0.00% | 100 |
| Jun 17, 2019 | $27.53 | $27.53 | $27.53 | $27.53 | 0.00% | 200 |
| Jun 10, 2019 | $26.63 | $27.53 | $26.63 | $27.53 | +3.38% | 1,200 |
| Jun 3, 2019 | $26.63 | $26.63 | $26.63 | $26.63 | 0.00% | 400 |
| May 28, 2019 | $27.40 | $27.40 | $26.63 | $26.63 | -2.81% | 106,700 |
| May 20, 2019 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| May 13, 2019 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| May 6, 2019 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 2,400 |
| Apr 29, 2019 | $25.75 | $27.40 | $25.75 | $27.40 | +6.41% | 23,800 |
| Apr 22, 2019 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 0 |
| Apr 15, 2019 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 0 |
| Apr 8, 2019 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 0 |
| Apr 1, 2019 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 0 |
| Mar 25, 2019 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 100 |
| Mar 18, 2019 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 0 |
| Mar 11, 2019 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 0 |
| Mar 4, 2019 | $25.18 | $25.75 | $25.18 | $25.75 | +2.25% | 8,400 |
| Feb 25, 2019 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 113,200 |
| Feb 19, 2019 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 0 |
| Feb 11, 2019 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 1,900 |
| Feb 4, 2019 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 0 |
| Jan 28, 2019 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 0 |
| Jan 22, 2019 | $24.84 | $25.18 | $24.84 | $25.18 | +11.93% | 1,700 |
| Jan 14, 2019 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 100 |
| Jan 7, 2019 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 100 |
| Dec 31, 2018 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 0 |
| Dec 24, 2018 | $22.95 | $22.95 | $22.50 | $22.50 | -1.96% | 1,600 |
| Dec 17, 2018 | $23.10 | $23.10 | $22.95 | $22.95 | -0.65% | 300 |
| Dec 10, 2018 | $23.27 | $23.27 | $23.10 | $23.10 | -0.73% | 700 |
| Dec 3, 2018 | $23.27 | $23.27 | $23.27 | $23.27 | 0.00% | 200 |
| Nov 26, 2018 | $22.85 | $23.27 | $22.85 | $23.27 | +1.84% | 400 |
| Nov 19, 2018 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 0 |
| Nov 12, 2018 | $23.15 | $23.15 | $22.85 | $22.85 | -1.30% | 800 |
| Nov 5, 2018 | $23.15 | $23.15 | $23.15 | $23.15 | 0.00% | 0 |
| Oct 29, 2018 | $23.15 | $23.15 | $23.15 | $23.15 | 0.00% | 0 |
| Oct 22, 2018 | $23.15 | $23.15 | $23.15 | $23.15 | 0.00% | 0 |
| Oct 15, 2018 | $23.15 | $23.15 | $23.15 | $23.15 | 0.00% | 0 |
| Oct 8, 2018 | $23.15 | $23.15 | $23.15 | $23.15 | -2.53% | 5,500 |
| Oct 1, 2018 | $24.50 | $24.50 | $23.75 | $23.75 | -3.06% | 1,600 |
| Sep 24, 2018 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | 0 |
| Sep 17, 2018 | $23.69 | $24.50 | $23.69 | $24.50 | +3.42% | 300 |
| Sep 10, 2018 | $23.69 | $23.69 | $23.69 | $23.69 | 0.00% | 0 |
| Sep 4, 2018 | $23.69 | $23.69 | $23.69 | $23.69 | 0.00% | 0 |
| Aug 27, 2018 | $23.69 | $23.69 | $23.69 | $23.69 | 0.00% | 0 |
| Aug 20, 2018 | $23.69 | $23.69 | $23.69 | $23.69 | 0.00% | 0 |
| Aug 13, 2018 | $23.69 | $23.69 | $23.69 | $23.69 | -1.09% | 100 |
| Aug 6, 2018 | $23.18 | $23.95 | $23.18 | $23.95 | +3.32% | 200 |
| Jul 30, 2018 | $23.18 | $23.18 | $23.18 | $23.18 | 0.00% | 0 |
| Jul 23, 2018 | $23.74 | $23.74 | $23.18 | $23.18 | -2.36% | 3,500 |
| Jul 16, 2018 | $23.74 | $23.74 | $23.74 | $23.74 | 0.00% | 0 |
| Jul 9, 2018 | $23.74 | $23.74 | $23.74 | $23.74 | 0.00% | 3,200 |
| Jul 2, 2018 | $24.11 | $24.11 | $23.74 | $23.74 | -1.53% | 700 |
| Jun 25, 2018 | $24.11 | $24.11 | $24.11 | $24.11 | 0.00% | 0 |
| Jun 18, 2018 | $23.10 | $24.11 | $23.10 | $24.11 | +4.37% | 2,300 |
| Jun 11, 2018 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Jun 4, 2018 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| May 29, 2018 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 97,700 |
| May 21, 2018 | $17.15 | $23.10 | $17.15 | $23.10 | -0.86% | 400 |
| May 14, 2018 | $24.25 | $24.25 | $23.30 | $23.30 | -3.92% | 900 |
| May 7, 2018 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Apr 30, 2018 | $24.20 | $24.25 | $24.20 | $24.25 | -1.01% | 1,400 |
| Apr 23, 2018 | $24.59 | $24.59 | $24.50 | $24.50 | -0.36% | 1,100 |
| Apr 16, 2018 | $23.43 | $24.61 | $23.43 | $24.59 | +4.94% | 8,700 |
| Apr 9, 2018 | $23.43 | $23.43 | $23.43 | $23.43 | 0.00% | 500 |
| Apr 2, 2018 | $23.22 | $23.43 | $23.22 | $23.43 | +0.88% | 1,300 |
| Mar 26, 2018 | $23.14 | $23.22 | $23.14 | $23.22 | +0.36% | 0 |
| Mar 19, 2018 | $23.95 | $23.95 | $23.14 | $23.14 | -3.39% | 4,400 |
| Mar 12, 2018 | $24.05 | $24.31 | $23.95 | $23.95 | +0.29% | 11,500 |
| Mar 5, 2018 | $24.64 | $24.64 | $23.88 | $23.88 | -3.07% | 300 |
| Feb 26, 2018 | $24.84 | $24.84 | $24.64 | $24.64 | -0.81% | 300 |
| Feb 20, 2018 | $24.84 | $24.84 | $24.84 | $24.84 | 0.00% | 0 |
| Feb 12, 2018 | $23.67 | $24.84 | $23.67 | $24.84 | +4.94% | 1,400 |
| Feb 5, 2018 | $25.50 | $25.50 | $23.67 | $23.67 | -7.18% | 200 |
| Jan 29, 2018 | $25.85 | $25.85 | $25.50 | $25.50 | -1.35% | 400 |
| Jan 22, 2018 | $26.26 | $26.26 | $25.85 | $25.85 | -1.57% | 400 |
| Jan 16, 2018 | $26.26 | $26.26 | $26.26 | $26.26 | 0.00% | 0 |
| Jan 8, 2018 | $25.74 | $26.26 | $25.74 | $26.26 | +2.03% | 300 |
| Jan 2, 2018 | $25.40 | $25.74 | $25.40 | $25.74 | +1.34% | 300 |
| Dec 26, 2017 | $24.85 | $25.54 | $24.85 | $25.40 | +2.21% | 700 |
| Dec 18, 2017 | $24.33 | $24.96 | $24.33 | $24.85 | +2.12% | 5,500 |
| Dec 11, 2017 | $24.72 | $24.72 | $24.28 | $24.33 | -1.56% | 500 |
| Dec 4, 2017 | $24.33 | $24.72 | $24.33 | $24.72 | +1.60% | 6,200 |
| Nov 27, 2017 | $24.33 | $24.33 | $24.33 | $24.33 | 0.00% | 0 |
| Nov 20, 2017 | $24.33 | $24.33 | $24.33 | $24.33 | +1.59% | 700 |
| Nov 13, 2017 | $23.95 | $23.95 | $23.95 | $23.95 | 0.00% | 0 |
| Nov 6, 2017 | $24.56 | $24.56 | $23.95 | $23.95 | -2.47% | 800 |
| Oct 30, 2017 | $24.31 | $24.56 | $24.31 | $24.56 | +1.00% | 500 |
| Oct 23, 2017 | $24.73 | $24.73 | $23.92 | $24.31 | -1.70% | 800 |
| Oct 16, 2017 | $24.59 | $24.73 | $24.59 | $24.73 | +0.57% | 1,300 |
| Oct 9, 2017 | $24.59 | $24.59 | $24.59 | $24.59 | 0.00% | 0 |
| Oct 2, 2017 | $24.59 | $24.59 | $24.59 | $24.59 | 0.00% | 0 |
| Sep 25, 2017 | $25.79 | $25.79 | $24.59 | $24.59 | -4.63% | 11,800 |
| Sep 18, 2017 | $25.79 | $25.79 | $25.79 | $25.79 | 0.00% | 2,000 |
| Sep 11, 2017 | $26.03 | $26.03 | $25.79 | $25.79 | -1.21% | 800 |
| Sep 5, 2017 | $25.25 | $26.10 | $25.25 | $26.10 | +3.37% | 1,600 |
| Aug 28, 2017 | $24.80 | $25.25 | $24.80 | $25.25 | +1.81% | 400 |
| Aug 21, 2017 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Aug 14, 2017 | $24.72 | $24.80 | $24.72 | $24.80 | 0.00% | 900 |
| Aug 7, 2017 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 900 |
| Jul 31, 2017 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Jul 24, 2017 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Jul 17, 2017 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Jul 10, 2017 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Jul 3, 2017 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Jun 26, 2017 | $25.12 | $25.12 | $24.80 | $24.80 | -1.27% | 8,500 |
| Jun 19, 2017 | $25.12 | $25.12 | $25.12 | $25.12 | 0.00% | 94,800 |
| Jun 12, 2017 | $25.12 | $25.12 | $25.12 | $25.12 | 0.00% | 0 |
| Jun 5, 2017 | $25.85 | $25.85 | $25.12 | $25.12 | -2.82% | 100 |
| May 30, 2017 | $25.12 | $25.85 | $25.12 | $25.85 | +2.91% | 1,000 |
| May 22, 2017 | $24.68 | $25.12 | $24.68 | $25.12 | +1.78% | 500 |
| May 15, 2017 | $24.68 | $24.68 | $24.68 | $24.68 | 0.00% | 0 |
| May 8, 2017 | $24.68 | $24.68 | $24.68 | $24.68 | 0.00% | 0 |
| May 1, 2017 | $22.85 | $24.68 | $22.85 | $24.68 | +8.01% | 1,200 |
| Apr 24, 2017 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 0 |
| Apr 17, 2017 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 0 |
| Apr 10, 2017 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 0 |
| Apr 3, 2017 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 2,000 |
| Mar 27, 2017 | $22.25 | $22.85 | $22.25 | $22.85 | +2.70% | 200 |
| Mar 20, 2017 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 0 |
| Mar 13, 2017 | $22.25 | $22.25 | $22.25 | $22.25 | +2.53% | 3,300 |
| Mar 6, 2017 | $21.70 | $21.70 | $21.70 | $21.70 | +0.14% | 3,300 |
| Feb 27, 2017 | $20.92 | $21.67 | $20.75 | $21.67 | +1.98% | 1,800 |
| Feb 21, 2017 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Feb 13, 2017 | $21.15 | $21.25 | $21.15 | $21.25 | +2.66% | 800 |
| Feb 6, 2017 | $20.70 | $20.70 | $20.70 | $20.70 | -0.24% | 600 |
| Jan 30, 2017 | $20.70 | $20.75 | $20.70 | $20.75 | +0.24% | 700 |
| Jan 23, 2017 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Jan 17, 2017 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Jan 9, 2017 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Jan 3, 2017 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Dec 27, 2016 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Dec 19, 2016 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 1,000 |
| Dec 12, 2016 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Dec 5, 2016 | $20.35 | $20.70 | $20.35 | $20.70 | +1.72% | 5,400 |
| Nov 28, 2016 | $20.16 | $20.74 | $20.16 | $20.35 | +0.94% | 200 |
| Nov 21, 2016 | $20.52 | $20.52 | $20.16 | $20.16 | -1.75% | 200 |
| Nov 14, 2016 | $20.52 | $20.52 | $20.52 | $20.52 | – | 0 |
Seasonality
FER 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 | 3.5% | 2.2% | -3.7% | 3.0% | 4.1% | 1.4% | -1.0% | 0.9% | -0.5% | -1.0% | 4.4% | 1.4% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.2% | 9.4% | -12.5% | 5.9% | -0.3% | 0.9% | -5.1% | -10.1% | -7.6% | 2.2% | ||
| 2025 | 2.1% | 3.9% | 0.7% | 10.5% | 4.0% | 4.4% | -4.6% | 7.3% | 6.9% | 6.3% | 6.6% | -1.7% |
| 2024 | 7.3% | 4.0% | 1.2% | -9.7% | 13.0% | -4.0% | 2.4% | 5.6% | 2.7% | -6.9% | 5.6% | 1.7% |
| 2023 | 17.2% | -7.6% | 0.3% | 7.1% | 4.5% | -2.0% | 0.9% | -10.2% | 1.2% | 8.6% | 1.1% | 7.8% |
| 2022 | -5.4% | 8.2% | -7.9% | -3.3% | 1.1% | 3.1% | 4.4% | -0.5% | -4.6% | -11.9% | 13.1% | 1.4% |
| 2021 | -11.0% | 2.2% | 1.2% | 11.8% | 2.3% | 0.3% | 2.5% | -4.9% | 2.0% | 5.6% | -9.9% | 0.0% |
| 2020 | 6.6% | 1.1% | -21.7% | -3.3% | 13.0% | 5.0% | -6.7% | 3.9% | -9.7% | -6.0% | 20.6% | 0.8% |
| 2019 | 11.9% | 0.0% | 2.3% | 6.4% | -1.6% | 3.4% | 0.0% | 13.5% | 3.3% | -0.8% | 1.8% | 1.7% |
| 2018 | 0.4% | -3.4% | -5.7% | 4.2% | -4.5% | 4.4% | -3.9% | 2.2% | 3.4% | -5.5% | 0.5% | -3.3% |
| 2017 | 0.2% | 4.4% | 5.4% | 0.0% | 9.9% | -1.3% | 0.0% | 1.8% | -2.6% | -1.1% | 0.1% | 4.4% |