Finning International Inc. (FINGF) stock
FINGFOTCFiscal year ends December 25Also trades as FNIGY
$73.23+1.74 (+2.43%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Finning International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$73.23
+2.43% on the day
52-week range
$48.98 – $81.12
-9.7% from the high
Change over 52 weeks
+47.6%
From $49.61 on Oct 17, 2025
Average volume
35,209
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $71.89 | $73.23 | $71.89 | $73.23 | +2.43% | 5,596 |
| Oct 12, 2026 | $74.17 | $74.29 | $68.67 | $71.49 | -3.04% | 138,704 |
| Oct 5, 2026 | $79.37 | $81.12 | $72.51 | $73.73 | -5.68% | 102,462 |
| Sep 28, 2026 | $75.48 | $79.25 | $74.36 | $78.17 | +5.95% | 195,835 |
| Sep 21, 2026 | $68.16 | $76.06 | $68.16 | $73.78 | +7.90% | 412,025 |
| Sep 14, 2026 | $67.66 | $68.51 | $65.04 | $68.38 | +1.38% | 156,136 |
| Sep 8, 2026 | $66.43 | $68.38 | $66.43 | $67.45 | +1.97% | 102,602 |
| Aug 31, 2026 | $65.41 | $66.65 | $61.23 | $66.15 | +1.08% | 157,098 |
| Aug 24, 2026 | $65.23 | $67.60 | $64.70 | $65.44 | -1.53% | 70,047 |
| Aug 17, 2026 | $68.50 | $69.64 | $65.81 | $66.46 | -4.35% | 66,718 |
| Aug 10, 2026 | $68.49 | $69.52 | $66.98 | $69.48 | +1.21% | 93,492 |
| Aug 3, 2026 | $66.63 | $71.71 | $66.62 | $68.65 | +3.23% | 197,543 |
| Jul 27, 2026 | $76.11 | $76.11 | $65.25 | $66.50 | -13.25% | 299,887 |
| Jul 20, 2026 | $78.16 | $78.16 | $73.64 | $76.66 | +0.21% | 92,895 |
| Jul 13, 2026 | $72.19 | $76.73 | $72.09 | $76.50 | +5.58% | 48,407 |
| Jul 6, 2026 | $70.02 | $72.46 | $66.38 | $72.46 | +9.67% | 242,001 |
| Jun 29, 2026 | $68.13 | $70.67 | $66.07 | $66.07 | -3.02% | 170,059 |
| Jun 22, 2026 | $72.31 | $72.69 | $67.41 | $68.13 | -3.05% | 297,894 |
| Jun 15, 2026 | $70.22 | $72.97 | $70.22 | $70.27 | +1.95% | 74,283 |
| Jun 8, 2026 | $73.98 | $74.72 | $67.53 | $68.93 | -6.44% | 248,623 |
| Jun 1, 2026 | $74.90 | $77.90 | $73.67 | $73.67 | -4.05% | 2,965 |
| May 26, 2026 | $74.73 | $77.00 | $74.73 | $76.78 | +5.24% | 44,013 |
| May 18, 2026 | $74.84 | $74.84 | $68.67 | $72.96 | -2.51% | 26,741 |
| May 11, 2026 | $71.60 | $77.16 | $70.54 | $74.84 | +4.77% | 6,910 |
| May 4, 2026 | $73.31 | $74.33 | $71.34 | $71.43 | -1.91% | 4,129 |
| Apr 27, 2026 | $73.75 | $74.65 | $70.34 | $72.82 | -0.99% | 62,257 |
| Apr 20, 2026 | $70.36 | $73.55 | $69.80 | $73.55 | +6.03% | 51,048 |
| Apr 13, 2026 | $62.02 | $71.11 | $62.02 | $69.37 | +8.10% | 89,096 |
| Apr 6, 2026 | $61.57 | $64.17 | $61.25 | $64.17 | +3.83% | 4,606 |
| Mar 30, 2026 | $60.56 | $63.45 | $60.11 | $61.80 | -1.59% | 3,963 |
| Mar 23, 2026 | $62.00 | $63.82 | $62.00 | $62.80 | +6.97% | 1,800 |
| Mar 16, 2026 | $65.95 | $65.95 | $58.71 | $58.71 | -10.98% | 1,258 |
| Mar 9, 2026 | $63.00 | $67.12 | $62.66 | $65.95 | +3.03% | 2,272 |
| Mar 2, 2026 | $68.00 | $71.89 | $64.01 | $64.01 | -4.49% | 15,867 |
| Feb 23, 2026 | $64.15 | $68.87 | $63.20 | $67.02 | +0.49% | 28,307 |
| Feb 17, 2026 | $64.68 | $66.69 | $64.68 | $66.69 | +4.20% | 1,394 |
| Feb 9, 2026 | $66.52 | $66.52 | $64.00 | $64.00 | -1.37% | 7,027 |
| Feb 2, 2026 | $63.32 | $65.51 | $63.00 | $64.89 | +2.94% | 77,664 |
| Jan 26, 2026 | $62.70 | $65.29 | $62.70 | $63.04 | +0.96% | 103,003 |
| Jan 20, 2026 | $60.18 | $62.44 | $60.18 | $62.44 | +3.75% | 40,562 |
| Jan 12, 2026 | $56.35 | $60.18 | $56.35 | $60.18 | +6.36% | 12,556 |
| Jan 5, 2026 | $54.65 | $56.60 | $54.65 | $56.58 | +3.61% | 13,541 |
| Dec 29, 2025 | $54.11 | $54.75 | $49.95 | $54.61 | +0.92% | 6,586 |
| Dec 22, 2025 | $54.23 | $54.23 | $50.13 | $54.11 | +2.71% | 928 |
| Dec 15, 2025 | $54.71 | $54.92 | $52.09 | $52.68 | -4.63% | 3,579 |
| Dec 8, 2025 | $54.63 | $55.76 | $52.76 | $55.24 | +2.87% | 82,114 |
| Dec 1, 2025 | $53.08 | $53.74 | $52.76 | $53.70 | -0.02% | 10,796 |
| Nov 24, 2025 | $51.74 | $53.71 | $51.74 | $53.71 | +5.84% | 20,383 |
| Nov 17, 2025 | $52.60 | $52.90 | $50.75 | $50.75 | -4.03% | 141,231 |
| Nov 10, 2025 | $51.83 | $56.45 | $51.83 | $52.88 | +4.34% | 57,954 |
| Nov 3, 2025 | $53.62 | $53.62 | $50.39 | $50.68 | -6.22% | 81,283 |
| Oct 27, 2025 | $51.03 | $54.13 | $51.03 | $54.04 | +1.92% | 126,196 |
| Oct 20, 2025 | $50.12 | $53.02 | $50.11 | $53.02 | +6.87% | 66,601 |
| Oct 13, 2025 | $47.00 | $49.96 | $44.54 | $49.61 | +3.96% | 74,044 |
| Oct 6, 2025 | $46.74 | $47.72 | $46.74 | $47.72 | +1.68% | 98,547 |
| Sep 29, 2025 | $45.40 | $51.00 | $45.40 | $46.93 | +3.37% | 51,268 |
| Sep 22, 2025 | $43.75 | $48.37 | $43.75 | $45.40 | +3.21% | 224,775 |
| Sep 15, 2025 | $41.80 | $43.99 | $41.80 | $43.99 | +5.72% | 8,361 |
| Sep 8, 2025 | $41.72 | $41.72 | $41.31 | $41.61 | -0.54% | 10,888 |
| Sep 2, 2025 | $41.06 | $42.06 | $41.06 | $41.83 | +0.91% | 5,742 |
| Aug 25, 2025 | $40.46 | $41.46 | $40.46 | $41.46 | +0.29% | 8,019 |
| Aug 18, 2025 | $41.58 | $41.58 | $40.61 | $41.34 | +0.58% | 105,040 |
| Aug 11, 2025 | $41.57 | $43.10 | $41.10 | $41.10 | -2.63% | 98,608 |
| Aug 4, 2025 | $41.62 | $45.15 | $39.35 | $42.21 | -3.19% | 66,965 |
| Jul 28, 2025 | $44.46 | $44.46 | $43.60 | $43.60 | -3.02% | 2,484 |
| Jul 21, 2025 | $45.16 | $45.55 | $44.95 | $44.96 | -0.09% | 8,754 |
| Jul 14, 2025 | $43.96 | $45.00 | $43.95 | $45.00 | +3.50% | 27,151 |
| Jul 7, 2025 | $43.76 | $44.09 | $43.40 | $43.48 | -1.56% | 63,896 |
| Jun 30, 2025 | $42.63 | $44.24 | $42.38 | $44.17 | +6.28% | 12,270 |
| Jun 23, 2025 | $40.87 | $41.91 | $39.55 | $41.56 | +3.46% | 197,866 |
| Jun 16, 2025 | $40.21 | $40.55 | $39.97 | $40.17 | -0.10% | 245,704 |
| Jun 9, 2025 | $38.74 | $41.11 | $38.74 | $40.21 | +4.55% | 35,369 |
| Jun 2, 2025 | $36.60 | $38.46 | $36.60 | $38.46 | +4.34% | 19,464 |
| May 27, 2025 | $36.35 | $36.92 | $36.25 | $36.86 | +1.35% | 3,489 |
| May 19, 2025 | $36.82 | $37.76 | $35.52 | $36.37 | -1.23% | 193,151 |
| May 12, 2025 | $30.03 | $37.19 | $30.03 | $36.82 | +26.23% | 37,008 |
| May 5, 2025 | $28.47 | $29.63 | $28.30 | $29.17 | +1.52% | 6,520 |
| Apr 28, 2025 | $28.70 | $28.73 | $28.00 | $28.73 | +0.12% | 3,351 |
| Apr 21, 2025 | $27.24 | $28.77 | $27.18 | $28.70 | +7.53% | 5,824 |
| Apr 14, 2025 | $27.91 | $28.01 | $26.69 | $26.69 | +0.79% | 16,315 |
| Apr 7, 2025 | $25.50 | $26.89 | $25.19 | $26.48 | +3.97% | 56,910 |
| Mar 31, 2025 | $27.59 | $29.26 | $25.34 | $25.47 | -9.78% | 131,909 |
| Mar 24, 2025 | $28.37 | $28.84 | $28.14 | $28.23 | +2.54% | 49,938 |
| Mar 17, 2025 | $28.29 | $28.59 | $27.53 | $27.53 | -0.18% | 2,813 |
| Mar 10, 2025 | $28.45 | $28.45 | $26.61 | $27.58 | -3.06% | 4,648 |
| Mar 3, 2025 | $29.56 | $29.56 | $27.57 | $28.45 | -2.90% | 25,896 |
| Feb 24, 2025 | $30.04 | $30.37 | $29.23 | $29.30 | -2.46% | 116,177 |
| Feb 18, 2025 | $31.46 | $31.58 | $30.04 | $30.04 | -3.22% | 28,304 |
| Feb 10, 2025 | $29.42 | $31.11 | $29.42 | $31.04 | +4.44% | 22,669 |
| Feb 3, 2025 | $23.92 | $30.00 | $23.89 | $29.72 | +18.64% | 116,476 |
| Jan 27, 2025 | $26.72 | $26.72 | $25.03 | $25.05 | -6.25% | 44,169 |
| Jan 21, 2025 | $26.53 | $26.76 | $26.45 | $26.72 | +1.79% | 2,706 |
| Jan 13, 2025 | $26.05 | $27.68 | $25.83 | $26.25 | +0.38% | 3,954 |
| Jan 6, 2025 | $26.29 | $26.33 | $25.96 | $26.15 | +0.54% | 89,118 |
| Dec 30, 2024 | $25.68 | $26.12 | $25.52 | $26.01 | +0.74% | 86,930 |
| Dec 23, 2024 | $25.95 | $25.95 | $25.82 | $25.82 | -1.00% | 17,667 |
| Dec 16, 2024 | $26.73 | $26.73 | $25.61 | $26.08 | -3.76% | 59,061 |
| Dec 9, 2024 | $28.33 | $28.33 | $27.09 | $27.10 | -3.70% | 23,338 |
| Dec 2, 2024 | $27.08 | $28.14 | $27.08 | $28.14 | +3.91% | 49,184 |
| Nov 25, 2024 | $27.39 | $27.39 | $26.53 | $27.08 | +1.14% | 26,042 |
| Nov 18, 2024 | $27.06 | $27.22 | $26.29 | $26.77 | -1.82% | 2,933 |
| Nov 11, 2024 | $29.70 | $29.98 | $26.23 | $27.27 | -9.61% | 21,049 |
| Nov 4, 2024 | $29.91 | $30.17 | $29.40 | $30.17 | +1.76% | 3,802 |
| Oct 28, 2024 | $30.14 | $30.30 | $29.27 | $29.65 | -1.63% | 2,057 |
| Oct 21, 2024 | $31.26 | $31.26 | $30.14 | $30.14 | -4.04% | 1,968 |
| Oct 14, 2024 | $31.61 | $31.85 | $31.20 | $31.41 | -0.63% | 2,800 |
| Oct 7, 2024 | $32.26 | $32.26 | $31.52 | $31.61 | -2.01% | 74,000 |
| Sep 30, 2024 | $32.69 | $33.25 | $32.14 | $32.26 | -0.55% | 100,100 |
| Sep 23, 2024 | $30.41 | $32.50 | $30.21 | $32.44 | +8.46% | 8,100 |
| Sep 16, 2024 | $29.19 | $30.03 | $29.15 | $29.91 | +3.39% | 1,700 |
| Sep 9, 2024 | $27.79 | $31.88 | $27.07 | $28.93 | +5.24% | 3,900 |
| Sep 3, 2024 | $29.00 | $29.08 | $27.35 | $27.49 | -6.46% | 3,500 |
| Aug 26, 2024 | $29.70 | $30.13 | $29.36 | $29.39 | -1.04% | 18,700 |
| Aug 19, 2024 | $29.06 | $29.70 | $28.77 | $29.70 | +2.84% | 12,000 |
| Aug 12, 2024 | $28.19 | $29.00 | $28.08 | $28.88 | +2.67% | 4,700 |
| Aug 5, 2024 | $23.82 | $30.68 | $23.82 | $28.13 | +6.63% | 5,500 |
| Jul 29, 2024 | $28.90 | $28.90 | $26.38 | $26.38 | -8.66% | 3,400 |
| Jul 22, 2024 | $28.73 | $29.08 | $28.22 | $28.88 | +0.94% | 12,000 |
| Jul 15, 2024 | $29.84 | $30.18 | $28.61 | $28.61 | -4.12% | 1,200 |
| Jul 8, 2024 | $29.44 | $29.84 | $28.71 | $29.84 | +1.70% | 45,800 |
| Jul 1, 2024 | $29.14 | $29.89 | $29.14 | $29.34 | +0.69% | 5,000 |
| Jun 24, 2024 | $28.78 | $29.28 | $28.78 | $29.14 | +2.21% | 1,400 |
| Jun 17, 2024 | $28.30 | $28.70 | $28.30 | $28.51 | +1.06% | 128,300 |
| Jun 10, 2024 | $29.68 | $29.77 | $28.21 | $28.21 | -4.01% | 86,700 |
| Jun 3, 2024 | $29.98 | $30.20 | $29.37 | $29.39 | -2.59% | 169,000 |
| May 28, 2024 | $31.87 | $31.87 | $29.96 | $30.17 | -2.65% | 226,900 |
| May 20, 2024 | $32.39 | $32.39 | $30.99 | $30.99 | -4.32% | 60,500 |
| May 13, 2024 | $31.60 | $32.41 | $31.23 | $32.39 | +2.50% | 144,800 |
| May 6, 2024 | $29.91 | $31.60 | $29.79 | $31.60 | +6.87% | 287,300 |
| Apr 29, 2024 | $29.82 | $32.02 | $29.56 | $29.57 | -5.86% | 254,400 |
| Apr 22, 2024 | $30.38 | $31.64 | $30.32 | $31.41 | +2.88% | 176,800 |
| Apr 15, 2024 | $31.08 | $31.08 | $30.20 | $30.53 | -3.17% | 101,200 |
| Apr 8, 2024 | $30.35 | $31.75 | $30.35 | $31.53 | +4.09% | 178,100 |
| Apr 1, 2024 | $29.24 | $31.25 | $29.23 | $30.29 | +3.17% | 173,500 |
| Mar 25, 2024 | $27.46 | $29.52 | $27.46 | $29.36 | +6.92% | 3,000 |
| Mar 18, 2024 | $26.34 | $27.87 | $26.34 | $27.46 | +4.25% | 11,900 |
| Mar 11, 2024 | $26.32 | $26.41 | $26.13 | $26.34 | -0.42% | 72,500 |
| Mar 4, 2024 | $26.86 | $26.86 | $26.02 | $26.45 | -0.79% | 4,500 |
| Feb 26, 2024 | $25.54 | $26.66 | $25.54 | $26.66 | +3.01% | 16,300 |
| Feb 20, 2024 | $25.93 | $26.00 | $25.67 | $25.88 | -1.67% | 78,600 |
| Feb 12, 2024 | $28.25 | $28.28 | $25.92 | $26.32 | -6.00% | 259,800 |
| Feb 5, 2024 | $29.84 | $29.84 | $25.80 | $28.00 | -5.15% | 230,200 |
| Jan 29, 2024 | $30.15 | $30.15 | $28.46 | $29.52 | -0.20% | 107,300 |
| Jan 22, 2024 | $29.40 | $30.09 | $29.28 | $29.58 | +3.79% | 103,600 |
| Jan 16, 2024 | $28.92 | $28.92 | $28.26 | $28.50 | -1.38% | 65,300 |
| Jan 8, 2024 | $28.43 | $28.90 | $27.97 | $28.90 | +0.70% | 81,300 |
| Jan 2, 2024 | $29.10 | $29.10 | $28.37 | $28.70 | -1.37% | 33,800 |
| Dec 26, 2023 | $29.16 | $29.61 | $29.10 | $29.10 | -0.21% | 12,000 |
| Dec 18, 2023 | $28.00 | $29.16 | $28.00 | $29.16 | +2.21% | 37,400 |
| Dec 11, 2023 | $27.81 | $28.53 | $25.84 | $28.53 | +10.20% | 9,000 |
| Dec 4, 2023 | $25.93 | $25.99 | $25.42 | $25.89 | -0.15% | 7,500 |
| Nov 27, 2023 | $25.52 | $25.93 | $25.25 | $25.93 | -0.46% | 76,300 |
| Nov 20, 2023 | $26.56 | $26.56 | $25.93 | $26.05 | -2.51% | 26,200 |
| Nov 13, 2023 | $25.46 | $26.81 | $25.46 | $26.72 | +4.95% | 4,100 |
| Nov 6, 2023 | $27.57 | $27.57 | $24.52 | $25.46 | -10.04% | 96,900 |
| Oct 30, 2023 | $27.32 | $28.30 | $25.66 | $28.30 | +5.01% | 177,400 |
| Oct 23, 2023 | $28.00 | $28.00 | $26.95 | $26.95 | -5.60% | 81,100 |
| Oct 16, 2023 | $29.66 | $29.66 | $28.46 | $28.55 | -4.99% | 49,200 |
| Oct 9, 2023 | $28.07 | $30.09 | $26.92 | $30.05 | +5.59% | 12,700 |
| Oct 2, 2023 | $29.52 | $29.52 | $28.46 | $28.46 | -3.33% | 82,800 |
| Sep 25, 2023 | $30.02 | $30.02 | $28.81 | $29.44 | -2.48% | 157,400 |
| Sep 18, 2023 | $31.22 | $31.22 | $30.09 | $30.19 | -3.30% | 97,300 |
| Sep 11, 2023 | $31.28 | $31.99 | $31.22 | $31.22 | -0.19% | 112,100 |
| Sep 5, 2023 | $32.13 | $32.26 | $31.24 | $31.28 | -2.25% | 19,700 |
| Aug 28, 2023 | $30.47 | $32.00 | $30.38 | $32.00 | +5.61% | 11,800 |
| Aug 21, 2023 | $31.73 | $31.73 | $29.71 | $30.30 | -4.51% | 6,500 |
| Aug 14, 2023 | $32.59 | $32.59 | $31.64 | $31.73 | -2.64% | 7,500 |
| Aug 7, 2023 | $33.42 | $33.42 | $32.59 | $32.59 | -5.10% | 9,600 |
| Jul 31, 2023 | $34.38 | $34.93 | $34.03 | $34.34 | +1.99% | 25,200 |
| Jul 24, 2023 | $33.06 | $33.77 | $32.93 | $33.67 | +2.84% | 26,900 |
| Jul 17, 2023 | $32.24 | $32.74 | $32.24 | $32.74 | +3.48% | 10,800 |
| Jul 10, 2023 | $30.01 | $32.00 | $30.01 | $31.64 | +5.26% | 13,700 |
| Jul 3, 2023 | $30.00 | $30.85 | $29.00 | $30.06 | -2.05% | 37,800 |
| Jun 26, 2023 | $30.42 | $30.75 | $30.15 | $30.69 | +2.92% | 1,900 |
| Jun 20, 2023 | $29.58 | $30.88 | $29.58 | $29.82 | +0.81% | 8,900 |
| Jun 12, 2023 | $29.36 | $29.60 | $29.36 | $29.58 | +0.51% | 7,400 |
| Jun 5, 2023 | $28.96 | $29.72 | $28.87 | $29.43 | +2.97% | 9,200 |
| May 30, 2023 | $27.14 | $28.58 | $27.14 | $28.58 | +5.31% | 12,000 |
| May 22, 2023 | $27.70 | $28.02 | $26.48 | $27.14 | -2.02% | 4,200 |
| May 15, 2023 | $26.11 | $27.70 | $26.11 | $27.70 | +7.41% | 5,400 |
| May 8, 2023 | $25.53 | $27.16 | $25.53 | $25.79 | +1.02% | 800 |
| May 1, 2023 | $26.12 | $26.12 | $25.53 | $25.53 | -1.08% | 2,800 |
| Apr 24, 2023 | $25.09 | $25.88 | $25.09 | $25.81 | +1.02% | 4,600 |
| Apr 17, 2023 | $25.96 | $25.96 | $25.55 | $25.55 | -1.58% | 100 |
| Apr 10, 2023 | $24.90 | $25.96 | $24.90 | $25.96 | +4.85% | 1,700 |
| Apr 3, 2023 | $25.25 | $25.80 | $24.75 | $24.76 | -0.48% | 9,500 |
| Mar 27, 2023 | $23.60 | $24.88 | $23.60 | $24.88 | +3.62% | 3,500 |
| Mar 20, 2023 | $23.60 | $24.01 | $23.60 | $24.01 | +1.74% | 100 |
| Mar 13, 2023 | $25.01 | $25.01 | $23.60 | $23.60 | -5.64% | 300 |
| Mar 6, 2023 | $26.30 | $26.30 | $24.99 | $25.01 | -2.30% | 5,200 |
| Feb 27, 2023 | $25.31 | $25.60 | $25.13 | $25.60 | +1.15% | 9,900 |
| Feb 21, 2023 | $25.93 | $26.06 | $25.06 | $25.31 | -6.12% | 1,900 |
| Feb 13, 2023 | $27.80 | $27.80 | $26.69 | $26.96 | -3.02% | 700 |
| Feb 6, 2023 | $27.70 | $27.82 | $26.48 | $27.80 | +0.22% | 17,300 |
| Jan 30, 2023 | $27.95 | $29.61 | $26.41 | $27.74 | -0.75% | 39,300 |
| Jan 23, 2023 | $27.42 | $27.95 | $27.42 | $27.95 | +4.53% | 4,100 |
| Jan 17, 2023 | $27.57 | $28.10 | $26.74 | $26.74 | -2.27% | 2,600 |
| Jan 9, 2023 | $26.79 | $27.42 | $26.79 | $27.36 | +5.43% | 1,100 |
| Jan 3, 2023 | $24.65 | $26.05 | $24.65 | $25.95 | +4.18% | 5,600 |
| Dec 27, 2022 | $24.92 | $24.92 | $24.91 | $24.91 | -0.04% | 19,200 |
| Dec 19, 2022 | $23.25 | $24.92 | $23.25 | $24.92 | +7.18% | 700 |
| Dec 12, 2022 | $25.32 | $27.42 | $23.25 | $23.25 | -8.18% | 2,900 |
| Dec 5, 2022 | $24.54 | $25.32 | $23.82 | $25.32 | -0.31% | 9,900 |
| Nov 28, 2022 | $24.39 | $25.40 | $24.32 | $25.40 | +4.70% | 8,200 |
| Nov 21, 2022 | $23.70 | $24.26 | $23.70 | $24.26 | +3.50% | 500 |
| Nov 14, 2022 | $24.48 | $24.48 | $23.20 | $23.44 | -5.60% | 2,400 |
| Nov 7, 2022 | $22.46 | $24.84 | $22.27 | $24.83 | +22.74% | 13,500 |
| Oct 31, 2022 | $20.84 | $21.31 | $18.73 | $20.23 | -2.93% | 3,400 |
| Oct 24, 2022 | $19.05 | $20.84 | $19.05 | $20.84 | +13.76% | 800 |
| Oct 17, 2022 | $18.80 | $18.81 | $18.32 | $18.32 | -0.11% | 3,400 |
| Oct 10, 2022 | $18.21 | $18.56 | $18.00 | $18.34 | +0.71% | 5,200 |
| Oct 3, 2022 | $18.57 | $19.31 | $18.20 | $18.21 | +1.73% | 5,700 |
| Sep 26, 2022 | $17.18 | $18.01 | $17.00 | $17.90 | +2.40% | 21,800 |
| Sep 19, 2022 | $20.16 | $20.22 | $17.45 | $17.48 | -11.09% | 5,500 |
| Sep 12, 2022 | $21.86 | $21.86 | $19.61 | $19.66 | -9.07% | 2,600 |
| Sep 6, 2022 | $20.90 | $21.62 | $19.98 | $21.62 | +4.29% | 5,900 |
| Aug 29, 2022 | $22.05 | $22.05 | $20.51 | $20.73 | -5.99% | 9,900 |
| Aug 22, 2022 | $20.90 | $22.11 | $20.90 | $22.05 | +4.21% | 4,100 |
| Aug 15, 2022 | $22.80 | $22.80 | $21.02 | $21.16 | -7.19% | 5,200 |
| Aug 8, 2022 | $22.36 | $22.80 | $21.94 | $22.80 | +6.15% | 3,800 |
| Aug 1, 2022 | $21.69 | $23.33 | $21.46 | $21.48 | -0.97% | 4,200 |
| Jul 25, 2022 | $21.00 | $21.73 | $20.56 | $21.69 | +2.65% | 6,700 |
| Jul 18, 2022 | $18.88 | $21.13 | $18.88 | $21.13 | +11.92% | 8,100 |
| Jul 11, 2022 | $20.07 | $20.07 | $18.34 | $18.88 | -7.81% | 5,100 |
| Jul 5, 2022 | $20.20 | $20.61 | $19.25 | $20.48 | -2.48% | 7,200 |
| Jun 27, 2022 | $21.61 | $21.85 | $20.49 | $21.00 | -0.62% | 6,700 |
| Jun 21, 2022 | $23.01 | $23.01 | $19.72 | $21.13 | -4.30% | 17,100 |
| Jun 13, 2022 | $24.63 | $24.84 | $21.85 | $22.08 | -14.15% | 11,200 |
| Jun 6, 2022 | $27.00 | $27.31 | $25.72 | $25.72 | -4.78% | 3,700 |
| May 31, 2022 | $26.63 | $27.29 | $26.63 | $27.01 | +1.43% | 14,700 |
| May 23, 2022 | $25.85 | $26.63 | $25.08 | $26.63 | +3.02% | 17,100 |
| May 16, 2022 | $25.46 | $26.53 | $25.46 | $25.85 | -0.62% | 2,100 |
| May 9, 2022 | $26.98 | $27.23 | $25.77 | $26.01 | -7.90% | 10,100 |
| May 2, 2022 | $27.83 | $29.04 | $27.70 | $28.24 | +0.28% | 8,500 |
| Apr 25, 2022 | $27.36 | $28.91 | $27.02 | $28.16 | -1.23% | 4,000 |
| Apr 18, 2022 | $30.47 | $31.99 | $28.51 | $28.51 | -5.16% | 2,100 |
| Apr 11, 2022 | $29.37 | $30.54 | $29.35 | $30.06 | +2.35% | 3,400 |
| Apr 4, 2022 | $29.74 | $30.44 | $29.05 | $29.37 | -1.18% | 14,000 |
| Mar 28, 2022 | $30.28 | $30.63 | $28.62 | $29.72 | -2.56% | 8,400 |
| Mar 21, 2022 | $31.65 | $31.76 | $30.11 | $30.50 | -3.02% | 6,800 |
| Mar 14, 2022 | $28.86 | $31.45 | $28.79 | $31.45 | +6.61% | 5,800 |
| Mar 7, 2022 | $29.05 | $30.00 | $28.02 | $29.50 | +2.50% | 8,900 |
| Feb 28, 2022 | $29.09 | $30.11 | $28.76 | $28.78 | -0.14% | 6,700 |
| Feb 22, 2022 | $29.60 | $29.76 | $28.00 | $28.82 | -2.04% | 2,300 |
| Feb 14, 2022 | $29.39 | $30.61 | $29.35 | $29.42 | -0.44% | 6,200 |
| Feb 7, 2022 | $27.20 | $30.35 | $27.10 | $29.55 | +8.76% | 17,400 |
| Jan 31, 2022 | $28.41 | $28.64 | $26.93 | $27.17 | -3.03% | 16,900 |
| Jan 24, 2022 | $26.96 | $28.02 | $26.57 | $28.02 | +1.67% | 18,200 |
| Jan 18, 2022 | $27.83 | $28.35 | $27.45 | $27.56 | +1.70% | 6,800 |
| Jan 10, 2022 | $24.89 | $27.15 | $24.72 | $27.10 | +6.23% | 6,300 |
| Jan 3, 2022 | $25.25 | $25.69 | $24.86 | $25.51 | +1.03% | 17,000 |
| Dec 27, 2021 | $24.87 | $25.31 | $22.10 | $25.25 | +1.53% | 3,900 |
| Dec 20, 2021 | $23.30 | $24.87 | $23.30 | $24.87 | +2.30% | 11,800 |
| Dec 13, 2021 | $25.52 | $25.52 | $24.02 | $24.31 | -3.68% | 12,400 |
| Dec 6, 2021 | $24.98 | $26.85 | $24.91 | $25.24 | +1.86% | 7,900 |
| Nov 29, 2021 | $27.17 | $27.28 | $24.67 | $24.78 | -8.39% | 9,800 |
| Nov 22, 2021 | $28.33 | $28.38 | $26.43 | $27.05 | -4.21% | 2,100 |
| Nov 15, 2021 | $28.98 | $29.30 | $28.14 | $28.24 | -2.39% | 2,000 |
| Nov 8, 2021 | $30.16 | $32.23 | $28.36 | $28.93 | -1.97% | 15,900 |
| Nov 1, 2021 | $29.59 | $30.18 | $29.22 | $29.51 | -0.27% | 4,100 |
| Oct 25, 2021 | $30.25 | $30.55 | $29.59 | $29.59 | -2.63% | 5,900 |
| Oct 18, 2021 | $27.95 | $30.50 | $27.94 | $30.39 | +9.75% | 9,900 |
| Oct 11, 2021 | $26.30 | $27.71 | $26.30 | $27.69 | +5.29% | 12,000 |
| Oct 4, 2021 | $24.90 | $26.35 | $24.70 | $26.30 | +6.18% | 45,300 |
| Sep 27, 2021 | $24.73 | $25.12 | $24.43 | $24.77 | +0.32% | 19,300 |
| Sep 20, 2021 | $24.43 | $25.22 | $23.91 | $24.69 | +0.08% | 10,400 |
| Sep 13, 2021 | $25.80 | $25.80 | $24.55 | $24.67 | -3.60% | 5,200 |
| Sep 7, 2021 | $26.06 | $26.06 | $24.96 | $25.59 | -1.43% | 16,400 |
| Aug 30, 2021 | $25.65 | $26.36 | $25.36 | $25.96 | +1.33% | 22,400 |
| Aug 23, 2021 | $25.45 | $26.23 | $25.45 | $25.62 | +0.67% | 8,800 |
| Aug 16, 2021 | $27.32 | $27.41 | $25.37 | $25.45 | -7.39% | 4,400 |
| Aug 9, 2021 | $26.92 | $27.58 | $26.83 | $27.48 | +1.74% | 8,600 |
| Aug 2, 2021 | $25.65 | $27.70 | $25.59 | $27.01 | +5.30% | 16,900 |
| Jul 26, 2021 | $25.09 | $25.67 | $25.09 | $25.65 | +3.05% | 6,300 |
| Jul 19, 2021 | $24.00 | $25.02 | $23.60 | $24.89 | +0.04% | 2,400 |
| Jul 12, 2021 | $25.47 | $25.58 | $24.88 | $24.88 | -4.97% | 35,400 |
| Jul 6, 2021 | $25.64 | $26.33 | $25.47 | $26.18 | +0.93% | 6,300 |
| Jun 28, 2021 | $26.02 | $26.28 | $25.94 | $25.94 | -2.59% | 4,400 |
| Jun 21, 2021 | $25.61 | $27.26 | $25.60 | $26.63 | +3.82% | 16,300 |
| Jun 14, 2021 | $26.83 | $27.60 | $25.65 | $25.65 | -2.69% | 15,600 |
| Jun 7, 2021 | $25.67 | $26.52 | $25.58 | $26.36 | +3.29% | 13,800 |
| Jun 1, 2021 | $25.93 | $26.29 | $25.40 | $25.52 | +2.78% | 13,800 |
| May 24, 2021 | $26.89 | $26.89 | $24.64 | $24.83 | -7.66% | 17,600 |
| May 17, 2021 | $27.94 | $27.94 | $26.59 | $26.89 | -3.52% | 13,200 |
| May 10, 2021 | $28.04 | $28.57 | $27.03 | $27.87 | -0.32% | 25,100 |
| May 3, 2021 | $26.03 | $28.02 | $26.03 | $27.96 | +7.09% | 27,100 |
| Apr 26, 2021 | $25.49 | $26.77 | $25.27 | $26.11 | +3.65% | 5,400 |
| Apr 19, 2021 | $25.10 | $25.29 | $24.21 | $25.19 | -0.71% | 11,900 |
| Apr 12, 2021 | $26.23 | $26.23 | $25.18 | $25.37 | -3.43% | 4,500 |
| Apr 5, 2021 | $26.05 | $26.45 | $25.76 | $26.27 | +1.39% | 6,900 |
| Mar 29, 2021 | $25.43 | $25.98 | $25.09 | $25.91 | -1.60% | 10,500 |
| Mar 22, 2021 | $25.97 | $26.33 | $24.09 | $26.33 | +2.65% | 21,300 |
| Mar 15, 2021 | $26.27 | $26.28 | $25.34 | $25.65 | -2.51% | 4,000 |
| Mar 8, 2021 | $26.47 | $26.91 | $26.31 | $26.31 | +1.78% | 104,100 |
| Mar 1, 2021 | $26.46 | $27.08 | $25.72 | $25.85 | -0.77% | 19,800 |
| Feb 22, 2021 | $25.31 | $26.30 | $25.02 | $26.05 | +3.54% | 9,600 |
| Feb 16, 2021 | $24.40 | $25.24 | $23.59 | $25.16 | +3.11% | 17,000 |
| Feb 8, 2021 | $22.81 | $24.79 | $22.81 | $24.40 | +8.54% | 9,400 |
| Feb 1, 2021 | $21.02 | $22.50 | $20.96 | $22.48 | +7.30% | 18,600 |
| Jan 25, 2021 | $22.83 | $22.83 | $20.95 | $20.95 | -10.39% | 2,000 |
| Jan 19, 2021 | $22.91 | $23.43 | $22.91 | $23.38 | +1.04% | 3,100 |
| Jan 11, 2021 | $22.88 | $23.55 | $22.88 | $23.14 | +0.83% | 4,000 |
| Jan 4, 2021 | $21.37 | $23.18 | $21.21 | $22.95 | +8.10% | 9,100 |
| Dec 28, 2020 | $21.12 | $21.24 | $21.00 | $21.23 | +0.52% | 16,500 |
| Dec 21, 2020 | $21.24 | $21.31 | $20.97 | $21.12 | -1.86% | 1,700 |
| Dec 14, 2020 | $21.51 | $21.88 | $21.51 | $21.52 | -0.65% | 2,800 |
| Dec 7, 2020 | $21.47 | $21.77 | $21.45 | $21.66 | -1.14% | 14,100 |
| Nov 30, 2020 | $20.44 | $21.91 | $20.05 | $21.91 | +8.68% | 11,500 |
| Nov 23, 2020 | $18.92 | $20.27 | $18.92 | $20.16 | +8.10% | 8,300 |
| Nov 16, 2020 | $17.97 | $18.80 | $17.97 | $18.65 | +5.85% | 4,600 |
| Nov 9, 2020 | $17.96 | $17.96 | $17.38 | $17.62 | +2.32% | 5,100 |
| Nov 2, 2020 | $15.53 | $17.36 | $15.43 | $17.22 | +13.44% | 4,900 |
| Oct 26, 2020 | $16.42 | $16.42 | $15.18 | $15.18 | -10.12% | 23,300 |
| Oct 19, 2020 | $17.15 | $17.15 | $16.68 | $16.89 | -0.24% | 6,400 |
| Oct 12, 2020 | $16.56 | $16.93 | $16.56 | $16.93 | +2.23% | 100 |
| Oct 5, 2020 | $16.29 | $16.56 | $16.29 | $16.56 | +7.60% | 4,200 |
| Sep 28, 2020 | $15.36 | $15.40 | $15.00 | $15.39 | +3.64% | 311,500 |
| Sep 21, 2020 | $15.89 | $15.89 | $14.74 | $14.85 | -6.54% | 70,100 |
| Sep 14, 2020 | $15.39 | $15.89 | $15.39 | $15.89 | +5.65% | 2,000 |
| Sep 8, 2020 | $14.92 | $15.04 | $14.92 | $15.04 | -0.99% | 3,800 |
| Aug 31, 2020 | $15.25 | $15.25 | $15.19 | $15.19 | -0.39% | 2,100 |
| Aug 24, 2020 | $15.34 | $15.36 | $15.17 | $15.25 | +1.06% | 2,500 |
| Aug 17, 2020 | $15.70 | $15.70 | $15.09 | $15.09 | -2.65% | 12,100 |
| Aug 10, 2020 | $15.52 | $15.75 | $15.47 | $15.50 | +2.45% | 7,000 |
| Aug 3, 2020 | $14.39 | $15.13 | $14.26 | $15.13 | +5.14% | 3,700 |
| Jul 27, 2020 | $14.11 | $14.39 | $14.11 | $14.39 | +3.38% | 200 |
| Jul 20, 2020 | $14.06 | $14.20 | $13.85 | $13.92 | -1.56% | 9,200 |
| Jul 13, 2020 | $14.01 | $14.39 | $13.98 | $14.14 | +2.84% | 1,900 |
| Jul 6, 2020 | $13.86 | $13.86 | $13.75 | $13.75 | -3.24% | 2,200 |
| Jun 29, 2020 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Jun 22, 2020 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Jun 15, 2020 | $13.86 | $14.21 | $13.85 | $14.21 | +4.49% | 1,300 |
| Jun 8, 2020 | $15.24 | $15.24 | $13.60 | $13.60 | -10.76% | 1,400 |
| Jun 1, 2020 | $13.32 | $15.24 | $13.32 | $15.24 | +14.41% | 1,100 |
| May 26, 2020 | $13.14 | $13.47 | $13.14 | $13.32 | +5.97% | 14,300 |
| May 18, 2020 | $12.46 | $12.67 | $12.40 | $12.57 | +0.88% | 4,600 |
| May 11, 2020 | $12.46 | $12.46 | $12.46 | $12.46 | -1.35% | 2,300 |
| May 4, 2020 | $12.60 | $12.63 | $12.42 | $12.63 | +0.24% | 5,100 |
| Apr 27, 2020 | $11.81 | $12.79 | $11.81 | $12.60 | +6.69% | 4,200 |
| Apr 20, 2020 | $11.21 | $11.81 | $11.21 | $11.81 | +5.45% | 7,400 |
| Apr 13, 2020 | $11.11 | $11.26 | $10.27 | $11.20 | +2.00% | 22,800 |
| Apr 6, 2020 | $11.13 | $11.45 | $10.94 | $10.98 | +4.67% | 14,800 |
| Mar 30, 2020 | $10.15 | $10.79 | $10.15 | $10.49 | +1.65% | 2,500 |
| Mar 23, 2020 | $9.15 | $11.32 | $9.10 | $10.32 | +10.85% | 5,700 |
| Mar 16, 2020 | $8.39 | $9.31 | $7.83 | $9.31 | -1.27% | 5,200 |
| Mar 9, 2020 | $13.62 | $13.64 | $9.43 | $9.43 | -30.76% | 12,200 |
| Mar 2, 2020 | $14.78 | $15.00 | $13.62 | $13.62 | -6.52% | 6,600 |
| Feb 24, 2020 | $16.40 | $16.40 | $14.57 | $14.57 | -11.16% | 5,600 |
| Feb 18, 2020 | $16.17 | $16.68 | $16.16 | $16.40 | +0.06% | 16,000 |
| Feb 10, 2020 | $17.75 | $17.75 | $16.22 | $16.39 | -7.66% | 25,800 |
| Feb 3, 2020 | $17.03 | $17.87 | $17.03 | $17.75 | +4.23% | 10,100 |
| Jan 27, 2020 | $18.89 | $18.89 | $17.03 | $17.03 | -9.85% | 22,600 |
| Jan 21, 2020 | $18.89 | $18.89 | $18.89 | $18.89 | 0.00% | 0 |
| Jan 13, 2020 | $18.99 | $18.99 | $18.87 | $18.89 | -2.58% | 20,500 |
| Jan 6, 2020 | $19.30 | $19.53 | $19.30 | $19.39 | +0.47% | 3,500 |
| Dec 30, 2019 | $19.13 | $19.48 | $19.13 | $19.30 | +0.73% | 11,000 |
| Dec 23, 2019 | $19.00 | $19.25 | $18.67 | $19.16 | +0.84% | 27,100 |
| Dec 16, 2019 | $18.35 | $19.00 | $18.35 | $19.00 | +3.54% | 94,200 |
| Dec 9, 2019 | $18.07 | $18.52 | $18.07 | $18.35 | +1.38% | 4,000 |
| Dec 2, 2019 | $18.38 | $18.38 | $17.81 | $18.10 | -1.52% | 900 |
| Nov 25, 2019 | $18.24 | $18.44 | $18.23 | $18.38 | +0.77% | 3,600 |
| Nov 18, 2019 | $18.77 | $18.77 | $18.24 | $18.24 | -1.14% | 31,000 |
| Nov 11, 2019 | $18.43 | $18.56 | $18.43 | $18.45 | +0.11% | 700 |
| Nov 4, 2019 | $17.06 | $19.52 | $17.06 | $18.43 | +8.03% | 2,300 |
| Oct 28, 2019 | $16.91 | $17.06 | $16.87 | $17.06 | +2.09% | 2,900 |
| Oct 21, 2019 | $16.61 | $16.71 | $16.30 | $16.71 | +1.27% | 2,200 |
| Oct 14, 2019 | $16.03 | $16.69 | $16.03 | $16.50 | +2.93% | 200 |
| Oct 7, 2019 | $16.30 | $16.30 | $16.03 | $16.03 | -7.29% | 3,900 |
| Sep 30, 2019 | $17.77 | $17.77 | $17.29 | $17.29 | -2.70% | 3,400 |
| Sep 23, 2019 | $17.38 | $17.77 | $17.38 | $17.77 | +2.01% | 4,100 |
| Sep 16, 2019 | $17.85 | $17.95 | $17.39 | $17.42 | -2.41% | 10,200 |
| Sep 9, 2019 | $17.64 | $17.86 | $17.64 | $17.85 | +1.19% | 1,400 |
| Sep 3, 2019 | $16.01 | $17.65 | $16.01 | $17.64 | +3.04% | 4,600 |
| Aug 26, 2019 | $16.45 | $17.12 | $16.45 | $17.12 | +4.52% | 300 |
| Aug 19, 2019 | $16.85 | $16.85 | $16.25 | $16.38 | -2.79% | 900 |
| Aug 12, 2019 | $17.60 | $17.79 | $16.81 | $16.85 | -5.28% | 3,600 |
| Aug 5, 2019 | $18.85 | $18.85 | $17.60 | $17.79 | +5.45% | 4,600 |
| Jul 29, 2019 | $17.63 | $17.63 | $16.87 | $16.87 | -4.31% | 900 |
| Jul 22, 2019 | $17.82 | $17.82 | $17.41 | $17.63 | -1.07% | 1,700 |
| Jul 15, 2019 | $17.86 | $17.86 | $17.82 | $17.82 | -0.22% | 300 |
| Jul 8, 2019 | $18.24 | $18.24 | $17.77 | $17.86 | -1.43% | 4,900 |
| Jul 1, 2019 | $18.16 | $18.16 | $18.12 | $18.12 | -0.22% | 800 |
| Jun 24, 2019 | $17.40 | $18.16 | $17.31 | $18.16 | +3.24% | 8,300 |
| Jun 17, 2019 | $17.00 | $17.59 | $17.00 | $17.59 | +5.01% | 7,400 |
| Jun 10, 2019 | $16.16 | $16.75 | $16.16 | $16.75 | +3.65% | 6,300 |
| Jun 3, 2019 | $15.98 | $16.16 | $15.98 | $16.16 | +1.25% | 167,900 |
| May 28, 2019 | $16.71 | $16.71 | $15.92 | $15.96 | -4.49% | 161,400 |
| May 20, 2019 | $17.37 | $17.37 | $16.44 | $16.71 | -3.80% | 4,300 |
| May 13, 2019 | $16.89 | $17.37 | $16.29 | $17.37 | +1.11% | 3,000 |
| May 6, 2019 | $17.57 | $18.12 | $17.18 | $17.18 | -1.38% | 11,100 |
| Apr 29, 2019 | $17.96 | $17.96 | $17.35 | $17.42 | -1.14% | 4,100 |
| Apr 22, 2019 | $18.13 | $18.13 | $17.62 | $17.62 | -0.79% | 3,700 |
| Apr 15, 2019 | $18.11 | $18.11 | $17.76 | $17.76 | -1.93% | 900 |
| Apr 8, 2019 | $18.22 | $18.27 | $17.84 | $18.11 | +0.33% | 4,100 |
| Apr 1, 2019 | $18.02 | $18.16 | $17.82 | $18.05 | +1.12% | 3,400 |
| Mar 25, 2019 | $17.00 | $17.86 | $17.00 | $17.85 | +2.06% | 33,500 |
| Mar 18, 2019 | $17.64 | $17.64 | $17.49 | $17.49 | -1.24% | 4,400 |
| Mar 11, 2019 | $17.65 | $17.71 | $17.65 | $17.71 | +0.34% | 500 |
| Mar 4, 2019 | $18.85 | $18.85 | $17.51 | $17.65 | -6.37% | 14,400 |
| Feb 25, 2019 | $18.69 | $18.95 | $18.34 | $18.85 | +3.80% | 9,800 |
| Feb 19, 2019 | $19.59 | $19.89 | $17.67 | $18.16 | -7.30% | 1,500 |
| Feb 11, 2019 | $19.14 | $19.59 | $19.14 | $19.59 | +2.14% | 3,700 |
| Feb 4, 2019 | $19.13 | $19.44 | $19.13 | $19.18 | -0.36% | 48,100 |
| Jan 28, 2019 | $18.77 | $19.25 | $18.67 | $19.25 | +2.56% | 41,100 |
| Jan 22, 2019 | $19.19 | $19.19 | $18.26 | $18.77 | -2.19% | 18,900 |
| Jan 14, 2019 | $19.09 | $19.22 | $19.08 | $19.19 | +0.52% | 7,300 |
| Jan 7, 2019 | $18.10 | $19.09 | $18.10 | $19.09 | +11.18% | 22,200 |
| Dec 31, 2018 | $16.85 | $17.44 | $16.85 | $17.17 | +1.90% | 1,400 |
| Dec 24, 2018 | $17.24 | $17.24 | $16.72 | $16.85 | -2.26% | 5,200 |
| Dec 17, 2018 | $19.29 | $19.29 | $17.16 | $17.24 | -10.63% | 36,800 |
| Dec 10, 2018 | $19.29 | $19.29 | $19.29 | $19.29 | 0.00% | 1,900 |
| Dec 3, 2018 | $21.17 | $21.17 | $18.49 | $19.29 | -5.99% | 3,200 |
| Nov 26, 2018 | $20.67 | $20.67 | $20.37 | $20.52 | +0.24% | 33,200 |
| Nov 19, 2018 | $20.42 | $20.47 | $20.03 | $20.47 | -1.82% | 2,300 |
| Nov 12, 2018 | $21.00 | $21.00 | $20.85 | $20.85 | -3.25% | 1,800 |
| Nov 5, 2018 | $21.55 | $21.55 | $21.55 | $21.55 | +0.75% | 2,900 |
| Oct 29, 2018 | $21.55 | $21.55 | $21.37 | $21.39 | -0.74% | 3,000 |
| Oct 22, 2018 | $24.27 | $24.27 | $21.22 | $21.55 | -11.21% | 15,100 |
| Oct 15, 2018 | $24.13 | $24.27 | $24.13 | $24.27 | +0.58% | 500 |
| Oct 8, 2018 | $26.00 | $26.00 | $24.13 | $24.13 | -5.45% | 2,000 |
| Oct 1, 2018 | $24.92 | $25.52 | $24.92 | $25.52 | +3.99% | 1,300 |
| Sep 24, 2018 | $23.97 | $25.21 | $23.97 | $24.54 | +2.38% | 3,000 |
| Sep 17, 2018 | $23.20 | $23.97 | $23.20 | $23.97 | +3.54% | 10,600 |
| Sep 10, 2018 | $23.15 | $23.15 | $23.15 | $23.15 | 0.00% | 0 |
| Sep 4, 2018 | $24.00 | $24.00 | $23.15 | $23.15 | -3.54% | 2,200 |
| Aug 27, 2018 | $23.54 | $24.00 | $23.54 | $24.00 | +1.95% | 100 |
| Aug 20, 2018 | $23.66 | $23.71 | $23.54 | $23.54 | -0.21% | 1,400 |
| Aug 13, 2018 | $24.40 | $24.40 | $23.59 | $23.59 | -6.80% | 1,700 |
| Aug 6, 2018 | $25.29 | $26.24 | $24.54 | $25.31 | -2.80% | 3,600 |
| Jul 30, 2018 | $25.84 | $26.04 | $25.84 | $26.04 | +2.80% | 1,000 |
| Jul 23, 2018 | $24.58 | $25.33 | $24.58 | $25.33 | +0.72% | 3,200 |
| Jul 16, 2018 | $24.74 | $25.15 | $24.74 | $25.15 | +0.52% | 500 |
| Jul 9, 2018 | $25.32 | $25.60 | $24.53 | $25.02 | -1.18% | 7,600 |
| Jul 2, 2018 | $23.25 | $25.32 | $23.25 | $25.32 | +1.48% | 2,500 |
| Jun 25, 2018 | $25.99 | $25.99 | $24.59 | $24.95 | -4.00% | 23,800 |
| Jun 18, 2018 | $26.20 | $26.20 | $25.99 | $25.99 | -1.29% | 12,500 |
| Jun 11, 2018 | $26.59 | $26.59 | $25.56 | $26.33 | -0.98% | 600 |
| Jun 4, 2018 | $25.72 | $26.92 | $25.64 | $26.59 | +4.19% | 19,900 |
| May 29, 2018 | $24.63 | $25.52 | $24.63 | $25.52 | +3.61% | 400 |
| May 21, 2018 | $25.16 | $25.20 | $24.63 | $24.63 | -2.11% | 500 |
| May 14, 2018 | $26.06 | $26.06 | $25.16 | $25.16 | -3.45% | 100 |
| May 7, 2018 | $25.64 | $26.45 | $25.28 | $26.06 | +3.21% | 15,200 |
| Apr 30, 2018 | $25.29 | $25.31 | $25.17 | $25.25 | -0.16% | 29,600 |
| Apr 23, 2018 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Apr 16, 2018 | $23.84 | $25.39 | $23.84 | $25.29 | +6.08% | 300 |
| Apr 9, 2018 | $23.84 | $23.84 | $23.84 | $23.84 | 0.00% | 0 |
| Apr 2, 2018 | $24.14 | $24.30 | $23.68 | $23.84 | -1.24% | 3,000 |
| Mar 26, 2018 | $24.50 | $24.50 | $24.14 | $24.14 | -1.47% | 2,400 |
| Mar 19, 2018 | $24.85 | $24.96 | $24.50 | $24.50 | -2.12% | 2,700 |
| Mar 12, 2018 | $25.19 | $25.59 | $24.96 | $25.03 | -0.64% | 16,000 |
| Mar 5, 2018 | $25.09 | $25.19 | $24.79 | $25.19 | -5.51% | 26,000 |
| Feb 26, 2018 | $26.72 | $26.72 | $26.66 | $26.66 | -0.22% | 7,800 |
| Feb 20, 2018 | $26.43 | $26.72 | $26.43 | $26.72 | +1.10% | 300 |
| Feb 12, 2018 | $26.43 | $26.43 | $26.43 | $26.43 | +0.88% | 400 |
| Feb 5, 2018 | $26.82 | $26.82 | $26.20 | $26.20 | -2.75% | 3,400 |
| Jan 29, 2018 | $27.56 | $27.56 | $26.94 | $26.94 | -2.25% | 2,800 |
| Jan 22, 2018 | $26.80 | $27.69 | $26.80 | $27.56 | +2.84% | 2,700 |
| Jan 16, 2018 | $27.57 | $27.57 | $26.80 | $26.80 | -0.19% | 12,800 |
| Jan 8, 2018 | $25.88 | $26.85 | $25.87 | $26.85 | +3.23% | 3,900 |
| Jan 2, 2018 | $25.18 | $26.01 | $25.15 | $26.01 | +2.97% | 28,300 |
| Dec 26, 2017 | $24.72 | $25.30 | $24.72 | $25.26 | +2.18% | 3,100 |
| Dec 18, 2017 | $24.85 | $24.85 | $24.27 | $24.72 | +1.02% | 5,600 |
| Dec 11, 2017 | $24.00 | $25.20 | $24.00 | $24.47 | +1.96% | 15,400 |
| Dec 4, 2017 | $24.46 | $24.46 | $24.00 | $24.00 | -1.88% | 4,500 |
| Nov 27, 2017 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 14,100 |
| Nov 20, 2017 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Nov 13, 2017 | $24.33 | $24.46 | $23.79 | $24.46 | -0.45% | 9,900 |
| Nov 6, 2017 | $24.53 | $25.40 | $24.53 | $24.57 | +0.16% | 4,900 |
| Oct 30, 2017 | $24.07 | $24.53 | $24.07 | $24.53 | +1.91% | 1,800 |
| Oct 23, 2017 | $24.15 | $24.54 | $24.07 | $24.07 | -0.33% | 7,000 |
| Oct 16, 2017 | $23.16 | $24.15 | $23.16 | $24.15 | +4.27% | 200 |
| Oct 9, 2017 | $23.07 | $23.16 | $23.07 | $23.16 | +0.39% | 21,500 |
| Oct 2, 2017 | $22.91 | $23.12 | $22.91 | $23.07 | +0.70% | 1,500 |
| Sep 25, 2017 | $22.57 | $23.05 | $22.57 | $22.91 | +1.51% | 2,600 |
| Sep 18, 2017 | $22.65 | $22.65 | $22.57 | $22.57 | -0.57% | 1,000 |
| Sep 11, 2017 | $22.93 | $23.27 | $22.70 | $22.70 | -1.00% | 600 |
| Sep 5, 2017 | $22.68 | $22.94 | $22.67 | $22.93 | +0.44% | 5,700 |
| Aug 28, 2017 | $21.22 | $22.83 | $21.22 | $22.83 | +7.59% | 20,700 |
| Aug 21, 2017 | $21.15 | $21.22 | $21.15 | $21.22 | +0.33% | 1,400 |
| Aug 14, 2017 | $22.00 | $22.00 | $21.15 | $21.15 | -3.86% | 84,100 |
| Aug 7, 2017 | $20.36 | $22.00 | $20.14 | $22.00 | +8.06% | 4,500 |
| Jul 31, 2017 | $20.36 | $20.36 | $20.36 | $20.36 | 0.00% | 0 |
| Jul 24, 2017 | $19.45 | $20.38 | $19.45 | $20.36 | +4.68% | 7,800 |
| Jul 17, 2017 | $19.45 | $19.45 | $19.45 | $19.45 | 0.00% | 0 |
| Jul 10, 2017 | $19.53 | $19.53 | $19.42 | $19.45 | -0.41% | 1,700 |
| Jul 3, 2017 | $18.93 | $19.54 | $18.93 | $19.53 | +3.17% | 2,500 |
| Jun 26, 2017 | $19.28 | $19.28 | $18.93 | $18.93 | -2.92% | 3,800 |
| Jun 19, 2017 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Jun 12, 2017 | $19.50 | $19.50 | $19.50 | $19.50 | -0.71% | 10,000 |
| Jun 5, 2017 | $20.00 | $20.00 | $19.56 | $19.64 | -0.30% | 13,900 |
| May 30, 2017 | $19.11 | $19.70 | $19.11 | $19.70 | +3.09% | 11,900 |
| May 22, 2017 | $19.79 | $19.79 | $19.10 | $19.11 | -3.44% | 2,500 |
| May 15, 2017 | $19.67 | $19.79 | $19.67 | $19.79 | +0.92% | 1,000 |
| May 8, 2017 | $19.17 | $19.61 | $19.17 | $19.61 | +3.48% | 7,600 |
| May 1, 2017 | $18.94 | $19.84 | $18.94 | $18.95 | +0.05% | 4,700 |
| Apr 24, 2017 | $18.15 | $18.94 | $18.15 | $18.94 | +4.35% | 9,500 |
| Apr 17, 2017 | $18.34 | $18.34 | $18.15 | $18.15 | -1.04% | 3,100 |
| Apr 10, 2017 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Apr 3, 2017 | $18.67 | $18.67 | $18.31 | $18.34 | -1.77% | 6,400 |
| Mar 27, 2017 | $17.88 | $18.67 | $17.88 | $18.67 | +4.36% | 6,800 |
| Mar 20, 2017 | $18.58 | $18.82 | $17.84 | $17.89 | -1.76% | 4,300 |
| Mar 13, 2017 | $18.55 | $18.55 | $18.19 | $18.21 | -1.83% | 8,900 |
| Mar 6, 2017 | $19.00 | $19.00 | $18.55 | $18.55 | -4.48% | 9,700 |
| Feb 27, 2017 | $19.20 | $19.42 | $18.79 | $19.42 | -3.72% | 13,900 |
| Feb 21, 2017 | $20.17 | $20.17 | $20.17 | $20.17 | 0.00% | 11,500 |
| Feb 13, 2017 | $20.30 | $20.30 | $20.17 | $20.17 | +0.35% | 3,800 |
| Feb 6, 2017 | $20.05 | $20.10 | $19.64 | $20.10 | -0.20% | 43,100 |
| Jan 30, 2017 | $20.02 | $20.20 | $20.02 | $20.14 | -1.08% | 33,700 |
| Jan 23, 2017 | $19.89 | $20.73 | $19.89 | $20.36 | +2.36% | 22,800 |
| Jan 17, 2017 | $19.87 | $20.50 | $19.87 | $19.89 | +0.10% | 12,400 |
| Jan 9, 2017 | $19.50 | $19.87 | $19.50 | $19.87 | +0.40% | 2,100 |
| Jan 3, 2017 | $19.65 | $19.98 | $19.65 | $19.79 | +0.71% | 2,400 |
| Dec 27, 2016 | $18.94 | $19.65 | $18.94 | $19.65 | +1.08% | 36,500 |
| Dec 19, 2016 | $19.78 | $19.78 | $19.39 | $19.44 | -4.94% | 1,200 |
| Dec 12, 2016 | $20.45 | $20.45 | $20.45 | $20.45 | -1.87% | 9,700 |
| Dec 5, 2016 | $20.87 | $20.87 | $20.84 | $20.84 | +1.91% | 4,700 |
| Nov 28, 2016 | $19.44 | $20.45 | $19.34 | $20.45 | +6.62% | 13,000 |
| Nov 21, 2016 | $19.68 | $19.68 | $19.18 | $19.18 | -0.88% | 10,000 |
| Nov 14, 2016 | $18.98 | $19.43 | $18.74 | $19.35 | +3.31% | 6,900 |
| Nov 7, 2016 | $17.71 | $19.17 | $17.71 | $18.73 | – | 29,600 |
Seasonality
FINGF 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 | 4.2% | 1.3% | -4.2% | 5.7% | 2.5% | 2.0% | 2.1% | 0.1% | 1.8% | 1.9% | 4.1% | 0.8% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 15.4% | 6.7% | -7.8% | 18.0% | 5.6% | -9.8% | -4.0% | -1.3% | 17.4% | -4.6% | ||
| 2025 | -3.8% | 17.7% | -3.5% | 0.2% | 30.9% | 15.6% | 2.7% | -5.2% | 11.1% | 17.3% | -0.6% | 1.7% |
| 2024 | -2.2% | -7.3% | 12.1% | 9.1% | -5.2% | -3.4% | -1.0% | 2.6% | 10.2% | -9.7% | -6.8% | -3.9% |
| 2023 | 13.3% | -9.6% | -1.9% | 3.7% | 5.9% | 13.1% | 12.6% | -8.7% | -6.2% | -8.7% | -5.4% | 15.2% |
| 2022 | 10.7% | 4.5% | 3.8% | -6.5% | -4.7% | -21.1% | 3.3% | -0.1% | -16.7% | 16.4% | 22.8% | -1.9% |
| 2021 | -1.3% | 25.1% | -2.0% | 2.2% | -4.3% | 5.3% | -1.9% | 2.1% | -5.0% | 19.7% | -13.6% | -0.6% |
| 2020 | -12.6% | -13.6% | -30.3% | 24.1% | 7.0% | 6.7% | 1.3% | 7.0% | 0.9% | -1.4% | 34.3% | 5.0% |
| 2019 | 10.8% | -1.8% | -1.9% | -0.2% | -9.6% | 13.8% | -2.9% | -2.0% | 3.8% | -4.4% | 9.1% | 6.0% |
| 2018 | 9.1% | -2.5% | -9.7% | 4.8% | -2.0% | 1.3% | 3.6% | -6.5% | 2.2% | -12.9% | -3.3% | -17.9% |
| 2017 | 2.8% | -6.3% | -0.6% | 1.4% | 1.6% | -0.9% | 7.6% | 12.9% | 0.4% | 6.9% | 0.5% | 3.3% |