Flex Ltd. (FLEX) stock
FLEXNasdaqPrinted Circuit BoardsFiscal year ends March 31
Financials through Q2 FY2027, quarter ended Sep 25, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3041% above fair value
$86.48−6.59 (-7.08%)
Close on Oct 30, 2026Market cap $31.95BP/E 31.2Yield –
Price history
Flex share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$86.48
-7.08% on the day
52-week range
$53.07 – $166.86
-48.2% from the high
Change over 52 weeks
+35.1%
From $63.99 on Oct 30, 2025
Average volume
4.45M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $77.42 | $95.22 | $75.57 | $86.48 | +12.97% | 41,764,722 |
| Oct 19, 2026 | $92.62 | $93.60 | $73.48 | $76.55 | -15.38% | 38,918,514 |
| Oct 12, 2026 | $118.74 | $121.59 | $90.06 | $90.46 | -24.51% | 28,197,341 |
| Oct 5, 2026 | $116.99 | $121.84 | $111.79 | $119.83 | +2.76% | 13,208,405 |
| Sep 28, 2026 | $112.50 | $117.84 | $108.06 | $116.61 | +1.68% | 11,845,264 |
| Sep 21, 2026 | $110.48 | $120.76 | $107.80 | $114.68 | +5.69% | 15,769,239 |
| Sep 14, 2026 | $108.71 | $112.94 | $105.85 | $108.51 | -6.28% | 20,658,349 |
| Sep 8, 2026 | $110.77 | $117.68 | $107.92 | $115.78 | +5.73% | 11,893,026 |
| Aug 31, 2026 | $110.35 | $111.63 | $102.25 | $109.51 | -0.90% | 16,259,539 |
| Aug 24, 2026 | $108.35 | $116.17 | $104.90 | $110.50 | +0.05% | 13,018,077 |
| Aug 17, 2026 | $128.20 | $131.63 | $108.11 | $110.45 | -12.45% | 14,566,529 |
| Aug 10, 2026 | $122.72 | $130.38 | $119.59 | $126.16 | +3.96% | 13,931,851 |
| Aug 3, 2026 | $109.94 | $129.38 | $107.10 | $121.35 | +6.68% | 19,332,986 |
| Jul 27, 2026 | $118.62 | $120.47 | $99.50 | $113.75 | -4.02% | 42,547,919 |
| Jul 20, 2026 | $120.41 | $131.68 | $117.80 | $118.51 | -0.62% | 17,578,614 |
| Jul 13, 2026 | $132.50 | $135.67 | $111.38 | $119.25 | -12.19% | 19,924,045 |
| Jul 6, 2026 | $138.52 | $146.00 | $125.32 | $135.80 | -0.77% | 20,626,789 |
| Jun 29, 2026 | $146.60 | $165.82 | $134.82 | $136.86 | -6.71% | 22,298,907 |
| Jun 22, 2026 | $151.05 | $165.89 | $144.69 | $146.70 | -0.62% | 40,675,173 |
| Jun 15, 2026 | $154.84 | $155.70 | $141.11 | $147.61 | -1.40% | 98,836,392 |
| Jun 8, 2026 | $158.70 | $158.70 | $137.78 | $149.71 | -1.45% | 24,485,743 |
| Jun 1, 2026 | $149.63 | $166.86 | $145.51 | $151.92 | +0.76% | 27,492,785 |
| May 26, 2026 | $135.93 | $154.25 | $135.93 | $150.78 | +13.82% | 27,311,741 |
| May 18, 2026 | $138.21 | $139.02 | $121.30 | $132.47 | -3.91% | 28,862,180 |
| May 11, 2026 | $141.93 | $147.34 | $134.00 | $137.86 | -3.03% | 34,989,777 |
| May 4, 2026 | $92.41 | $142.59 | $90.85 | $142.17 | +55.04% | 52,195,200 |
| Apr 27, 2026 | $92.05 | $93.53 | $84.67 | $91.70 | +0.32% | 21,187,061 |
| Apr 20, 2026 | $82.62 | $91.91 | $82.26 | $91.41 | +11.71% | 17,747,870 |
| Apr 13, 2026 | $75.96 | $82.85 | $75.27 | $81.83 | +6.63% | 16,667,730 |
| Apr 6, 2026 | $68.92 | $77.08 | $66.83 | $76.74 | +11.88% | 18,535,086 |
| Mar 30, 2026 | $66.56 | $69.04 | $60.29 | $68.59 | +5.85% | 12,263,459 |
| Mar 23, 2026 | $63.19 | $70.74 | $63.08 | $64.80 | +5.13% | 15,266,854 |
| Mar 16, 2026 | $64.56 | $66.26 | $61.14 | $61.64 | -2.84% | 18,913,757 |
| Mar 9, 2026 | $58.87 | $64.48 | $58.53 | $63.45 | +5.90% | 18,178,081 |
| Mar 2, 2026 | $61.37 | $65.58 | $59.54 | $59.91 | -4.93% | 16,391,504 |
| Feb 23, 2026 | $65.25 | $66.66 | $61.58 | $63.02 | -4.05% | 16,773,731 |
| Feb 17, 2026 | $64.31 | $67.71 | $62.72 | $65.68 | +2.24% | 14,176,253 |
| Feb 9, 2026 | $63.85 | $67.50 | $61.54 | $64.24 | +0.41% | 21,777,338 |
| Feb 2, 2026 | $62.69 | $66.19 | $55.16 | $63.98 | +1.49% | 31,885,826 |
| Jan 26, 2026 | $63.76 | $67.43 | $62.34 | $63.04 | -1.15% | 15,870,631 |
| Jan 20, 2026 | $62.70 | $67.93 | $62.56 | $63.78 | -1.63% | 12,196,973 |
| Jan 12, 2026 | $61.02 | $67.08 | $60.74 | $64.83 | +5.41% | 16,294,637 |
| Jan 5, 2026 | $64.59 | $65.28 | $58.95 | $61.50 | -3.42% | 16,764,831 |
| Dec 29, 2025 | $63.04 | $63.72 | $60.35 | $63.68 | +0.55% | 8,288,843 |
| Dec 22, 2025 | $65.20 | $65.46 | $62.65 | $63.33 | -1.42% | 9,648,776 |
| Dec 15, 2025 | $69.40 | $70.18 | $62.48 | $64.24 | -6.63% | 62,654,230 |
| Dec 8, 2025 | $65.83 | $72.22 | $65.34 | $68.80 | +10.24% | 41,969,023 |
| Dec 1, 2025 | $58.42 | $62.72 | $56.17 | $62.41 | +5.58% | 21,193,631 |
| Nov 24, 2025 | $55.83 | $59.57 | $55.47 | $59.11 | +6.91% | 36,859,320 |
| Nov 17, 2025 | $59.90 | $60.71 | $53.07 | $55.29 | -7.83% | 19,976,328 |
| Nov 10, 2025 | $64.30 | $64.98 | $57.41 | $59.99 | -4.23% | 15,815,114 |
| Nov 3, 2025 | $63.40 | $66.05 | $60.79 | $62.64 | +0.19% | 22,010,742 |
| Oct 27, 2025 | $65.52 | $67.00 | $58.95 | $62.52 | -2.74% | 26,361,363 |
| Oct 20, 2025 | $63.02 | $65.59 | $60.08 | $64.28 | +3.44% | 20,123,765 |
| Oct 13, 2025 | $58.44 | $64.29 | $57.23 | $62.14 | +9.81% | 16,362,349 |
| Oct 6, 2025 | $57.72 | $60.05 | $55.89 | $56.59 | +0.82% | 17,030,553 |
| Sep 29, 2025 | $57.71 | $59.33 | $55.85 | $56.13 | -1.27% | 15,564,683 |
| Sep 22, 2025 | $58.35 | $59.76 | $54.50 | $56.85 | -3.07% | 19,706,825 |
| Sep 15, 2025 | $57.40 | $58.80 | $55.35 | $58.65 | +2.37% | 19,906,022 |
| Sep 8, 2025 | $55.95 | $58.60 | $55.35 | $57.29 | +2.93% | 16,938,857 |
| Sep 2, 2025 | $52.45 | $56.58 | $51.76 | $55.66 | +3.80% | 13,734,064 |
| Aug 25, 2025 | $51.89 | $54.83 | $51.77 | $53.62 | +3.27% | 18,690,733 |
| Aug 18, 2025 | $48.98 | $52.97 | $47.83 | $51.92 | +5.96% | 17,610,706 |
| Aug 11, 2025 | $50.42 | $52.37 | $48.20 | $49.00 | -2.66% | 16,526,869 |
| Aug 4, 2025 | $50.39 | $51.75 | $49.02 | $50.34 | +1.66% | 18,277,605 |
| Jul 28, 2025 | $50.18 | $52.66 | $48.29 | $49.52 | -0.94% | 22,926,475 |
| Jul 21, 2025 | $53.13 | $53.97 | $48.95 | $49.99 | -5.79% | 27,588,511 |
| Jul 14, 2025 | $52.05 | $53.75 | $50.89 | $53.06 | +1.67% | 16,256,763 |
| Jul 7, 2025 | $51.06 | $52.54 | $50.81 | $52.19 | +0.97% | 17,964,152 |
| Jun 30, 2025 | $49.96 | $52.17 | $48.16 | $51.69 | +3.61% | 16,823,857 |
| Jun 23, 2025 | $45.59 | $50.62 | $45.31 | $49.89 | +8.39% | 47,053,430 |
| Jun 16, 2025 | $43.36 | $46.90 | $43.15 | $46.03 | +6.72% | 20,794,919 |
| Jun 9, 2025 | $43.14 | $44.27 | $42.83 | $43.13 | +0.14% | 18,867,905 |
| Jun 2, 2025 | $42.22 | $43.40 | $41.43 | $43.07 | +1.82% | 13,776,537 |
| May 26, 2025 | $40.65 | $42.70 | $40.15 | $42.30 | +1.98% | 17,550,891 |
| May 19, 2025 | $41.16 | $42.50 | $40.15 | $41.48 | -1.29% | 16,610,311 |
| May 12, 2025 | $40.01 | $42.49 | $39.82 | $42.02 | +9.20% | 22,978,658 |
| May 5, 2025 | $36.42 | $39.39 | $34.94 | $38.48 | +4.75% | 26,817,355 |
| Apr 28, 2025 | $35.36 | $36.99 | $33.35 | $36.74 | +4.30% | 19,239,073 |
| Apr 21, 2025 | $31.28 | $35.82 | $30.05 | $35.22 | +11.67% | 16,673,168 |
| Apr 14, 2025 | $30.90 | $31.89 | $30.20 | $31.54 | +6.59% | 13,475,954 |
| Apr 7, 2025 | $25.28 | $32.72 | $25.11 | $29.59 | +10.91% | 28,864,912 |
| Mar 31, 2025 | $32.35 | $34.41 | $25.11 | $26.68 | -19.59% | 27,827,551 |
| Mar 24, 2025 | $37.38 | $37.76 | $32.81 | $33.18 | -8.85% | 12,420,478 |
| Mar 17, 2025 | $34.50 | $37.02 | $34.48 | $36.40 | +5.54% | 18,214,316 |
| Mar 10, 2025 | $33.94 | $35.59 | $32.42 | $34.49 | -0.61% | 21,408,028 |
| Mar 3, 2025 | $38.22 | $38.44 | $33.10 | $34.70 | -8.42% | 24,232,228 |
| Feb 24, 2025 | $40.40 | $40.74 | $37.07 | $37.89 | -6.12% | 20,897,864 |
| Feb 18, 2025 | $42.89 | $42.90 | $39.66 | $40.36 | -5.06% | 10,936,036 |
| Feb 10, 2025 | $43.25 | $43.67 | $41.86 | $42.51 | -1.51% | 12,097,982 |
| Feb 3, 2025 | $39.65 | $44.85 | $39.10 | $43.16 | +3.63% | 20,083,088 |
| Jan 27, 2025 | $41.77 | $43.00 | $38.42 | $41.65 | -5.92% | 29,826,307 |
| Jan 21, 2025 | $43.00 | $45.10 | $42.80 | $44.27 | +3.63% | 12,622,945 |
| Jan 13, 2025 | $39.61 | $42.93 | $38.88 | $42.72 | +6.24% | 14,496,673 |
| Jan 6, 2025 | $40.67 | $44.45 | $39.52 | $40.21 | +0.37% | 12,523,180 |
| Dec 30, 2024 | $38.56 | $40.08 | $38.11 | $40.06 | +2.40% | 7,951,848 |
| Dec 23, 2024 | $38.64 | $39.68 | $38.37 | $39.12 | +1.24% | 7,484,884 |
| Dec 16, 2024 | $38.31 | $40.18 | $37.15 | $38.64 | +0.68% | 24,752,152 |
| Dec 9, 2024 | $38.30 | $38.93 | $37.66 | $38.38 | -0.80% | 11,567,222 |
| Dec 2, 2024 | $38.99 | $39.85 | $38.55 | $38.69 | -0.72% | 18,300,275 |
| Nov 25, 2024 | $42.22 | $42.47 | $38.39 | $38.97 | -5.64% | 19,050,592 |
| Nov 18, 2024 | $37.38 | $41.52 | $36.56 | $41.30 | +11.02% | 88,311,117 |
| Nov 11, 2024 | $40.02 | $40.30 | $36.77 | $37.20 | -7.21% | 11,935,058 |
| Nov 4, 2024 | $35.19 | $40.29 | $35.09 | $40.09 | +12.99% | 15,607,685 |
| Oct 28, 2024 | $35.46 | $36.98 | $34.41 | $35.48 | +0.77% | 20,423,574 |
| Oct 21, 2024 | $34.90 | $35.66 | $33.65 | $35.21 | +0.90% | 8,591,304 |
| Oct 14, 2024 | $35.04 | $35.84 | $34.16 | $34.90 | -0.61% | 12,598,976 |
| Oct 7, 2024 | $33.53 | $35.20 | $33.12 | $35.11 | +4.90% | 10,625,560 |
| Sep 30, 2024 | $33.48 | $33.79 | $32.34 | $33.47 | -0.27% | 11,144,293 |
| Sep 23, 2024 | $33.09 | $34.42 | $31.49 | $33.56 | +1.91% | 18,278,246 |
| Sep 16, 2024 | $29.33 | $33.04 | $29.23 | $32.93 | +10.50% | 49,684,939 |
| Sep 9, 2024 | $29.65 | $30.75 | $28.26 | $29.80 | +2.58% | 29,299,971 |
| Sep 3, 2024 | $32.16 | $32.37 | $28.95 | $29.05 | -10.59% | 10,152,631 |
| Aug 26, 2024 | $32.98 | $33.15 | $31.92 | $32.49 | -1.34% | 8,687,783 |
| Aug 19, 2024 | $31.75 | $32.96 | $31.44 | $32.93 | +4.14% | 9,259,014 |
| Aug 12, 2024 | $29.37 | $31.90 | $29.18 | $31.62 | +7.95% | 10,544,049 |
| Aug 5, 2024 | $26.18 | $29.41 | $26.02 | $29.29 | +2.45% | 13,504,323 |
| Jul 29, 2024 | $32.15 | $32.71 | $28.31 | $28.59 | -10.68% | 17,018,508 |
| Jul 22, 2024 | $29.36 | $33.70 | $28.92 | $32.01 | +10.23% | 25,248,815 |
| Jul 15, 2024 | $30.43 | $31.83 | $28.90 | $29.04 | -4.44% | 16,065,097 |
| Jul 8, 2024 | $29.60 | $30.78 | $29.28 | $30.39 | +3.02% | 11,334,581 |
| Jul 1, 2024 | $29.55 | $30.29 | $29.17 | $29.50 | +0.03% | 9,804,957 |
| Jun 24, 2024 | $30.56 | $30.88 | $29.23 | $29.49 | -3.82% | 20,532,390 |
| Jun 17, 2024 | $31.40 | $32.23 | $29.97 | $30.66 | -1.92% | 19,130,951 |
| Jun 10, 2024 | $31.92 | $32.85 | $31.13 | $31.26 | -2.22% | 16,290,419 |
| Jun 3, 2024 | $33.38 | $33.96 | $31.76 | $31.97 | -3.50% | 20,457,709 |
| May 28, 2024 | $33.30 | $34.12 | $32.55 | $33.13 | -0.12% | 19,026,320 |
| May 20, 2024 | $29.26 | $33.33 | $29.21 | $33.17 | +13.21% | 26,948,829 |
| May 13, 2024 | $28.80 | $29.85 | $28.53 | $29.30 | +2.23% | 13,449,918 |
| May 6, 2024 | $28.13 | $29.73 | $28.07 | $28.66 | +2.72% | 23,517,305 |
| Apr 29, 2024 | $28.97 | $29.78 | $25.27 | $27.90 | -3.69% | 39,357,820 |
| Apr 22, 2024 | $27.43 | $29.16 | $27.24 | $28.97 | +7.02% | 14,164,111 |
| Apr 15, 2024 | $28.80 | $28.98 | $26.95 | $27.07 | -4.62% | 16,205,290 |
| Apr 8, 2024 | $29.17 | $29.30 | $28.04 | $28.38 | -2.34% | 16,171,263 |
| Apr 1, 2024 | $28.54 | $29.90 | $27.92 | $29.06 | +1.57% | 13,745,106 |
| Mar 25, 2024 | $28.82 | $29.14 | $28.17 | $28.61 | -0.42% | 10,778,899 |
| Mar 18, 2024 | $27.32 | $28.76 | $26.79 | $28.73 | +6.64% | 27,087,501 |
| Mar 11, 2024 | $29.47 | $29.54 | $26.63 | $26.94 | -9.66% | 25,888,237 |
| Mar 4, 2024 | $29.38 | $30.93 | $29.29 | $29.82 | +2.83% | 20,097,951 |
| Feb 26, 2024 | $28.00 | $29.16 | $27.21 | $29.00 | +3.02% | 19,220,142 |
| Feb 20, 2024 | $27.71 | $28.27 | $27.11 | $28.15 | -0.25% | 19,192,604 |
| Feb 12, 2024 | $26.80 | $29.02 | $26.69 | $28.22 | +5.89% | 33,783,313 |
| Feb 5, 2024 | $24.76 | $26.72 | $24.05 | $26.65 | +6.22% | 26,775,911 |
| Jan 29, 2024 | $22.85 | $25.96 | $22.57 | $25.09 | +9.04% | 51,101,649 |
| Jan 22, 2024 | $23.21 | $23.48 | $22.87 | $23.01 | +0.13% | 20,346,576 |
| Jan 16, 2024 | $23.30 | $23.30 | $21.84 | $22.98 | -1.50% | 19,360,403 |
| Jan 8, 2024 | $23.34 | $23.85 | $23.01 | $23.33 | +0.17% | 20,849,112 |
| Jan 2, 2024 | $29.93 | $30.54 | $22.51 | $23.29 | -23.54% | 36,778,652 |
| Dec 26, 2023 | $22.06 | $30.65 | $21.97 | $30.46 | +38.07% | 9,419,492 |
| Dec 18, 2023 | $29.20 | $30.33 | $21.75 | $22.06 | -23.61% | 25,240,453 |
| Dec 11, 2023 | $25.67 | $29.04 | $25.52 | $28.88 | +12.50% | 30,587,300 |
| Dec 4, 2023 | $25.66 | $25.91 | $24.95 | $25.67 | -1.19% | 18,912,400 |
| Nov 27, 2023 | $26.26 | $26.94 | $25.30 | $25.98 | -1.48% | 22,240,800 |
| Nov 20, 2023 | $26.33 | $26.68 | $26.08 | $26.37 | +0.46% | 9,212,300 |
| Nov 13, 2023 | $26.08 | $27.34 | $25.89 | $26.25 | +0.61% | 18,808,500 |
| Nov 6, 2023 | $26.13 | $26.18 | $25.49 | $26.09 | -0.15% | 12,744,900 |
| Oct 30, 2023 | $25.77 | $26.25 | $25.33 | $26.13 | +1.59% | 22,100,100 |
| Oct 23, 2023 | $24.00 | $25.97 | $23.14 | $25.72 | +6.63% | 45,759,200 |
| Oct 16, 2023 | $26.01 | $26.57 | $23.52 | $24.12 | -6.40% | 28,002,900 |
| Oct 9, 2023 | $26.16 | $27.38 | $25.73 | $25.77 | -2.39% | 13,362,700 |
| Oct 2, 2023 | $26.88 | $27.00 | $25.93 | $26.40 | -2.15% | 16,282,100 |
| Sep 25, 2023 | $25.73 | $27.18 | $24.99 | $26.98 | +4.25% | 18,919,900 |
| Sep 18, 2023 | $25.59 | $26.16 | $25.37 | $25.88 | +0.74% | 12,533,100 |
| Sep 11, 2023 | $26.43 | $26.60 | $25.64 | $25.69 | -2.10% | 13,202,300 |
| Sep 5, 2023 | $27.32 | $27.35 | $25.88 | $26.24 | -4.62% | 12,861,800 |
| Aug 28, 2023 | $26.51 | $27.99 | $26.32 | $27.51 | +5.24% | 15,900,100 |
| Aug 21, 2023 | $25.73 | $26.83 | $25.68 | $26.14 | +1.71% | 11,264,200 |
| Aug 14, 2023 | $26.43 | $26.83 | $25.06 | $25.70 | -2.91% | 13,616,500 |
| Aug 7, 2023 | $27.16 | $27.55 | $26.35 | $26.47 | -2.07% | 13,924,500 |
| Jul 31, 2023 | $27.11 | $27.57 | $26.62 | $27.03 | +0.19% | 13,445,500 |
| Jul 24, 2023 | $28.35 | $28.67 | $26.84 | $26.98 | -5.00% | 32,110,900 |
| Jul 17, 2023 | $27.86 | $28.90 | $27.83 | $28.40 | +1.79% | 21,076,800 |
| Jul 10, 2023 | $27.52 | $28.40 | $27.52 | $27.90 | +1.27% | 13,728,200 |
| Jul 3, 2023 | $27.61 | $27.85 | $26.96 | $27.55 | -0.33% | 8,813,700 |
| Jun 26, 2023 | $26.33 | $27.93 | $25.94 | $27.64 | +4.74% | 14,552,200 |
| Jun 20, 2023 | $26.49 | $27.32 | $26.03 | $26.39 | -1.42% | 17,087,300 |
| Jun 12, 2023 | $26.38 | $27.05 | $26.29 | $26.77 | +1.67% | 24,275,800 |
| Jun 5, 2023 | $26.06 | $26.75 | $25.62 | $26.33 | +0.77% | 15,806,500 |
| May 30, 2023 | $26.25 | $26.27 | $25.01 | $26.13 | +0.85% | 14,110,000 |
| May 22, 2023 | $24.24 | $26.04 | $24.24 | $25.91 | +6.63% | 24,714,500 |
| May 15, 2023 | $23.61 | $24.47 | $23.38 | $24.30 | +2.92% | 26,263,400 |
| May 8, 2023 | $20.50 | $24.09 | $20.41 | $23.61 | +15.17% | 47,843,700 |
| May 1, 2023 | $20.53 | $21.06 | $19.85 | $20.50 | -0.34% | 19,864,300 |
| Apr 24, 2023 | $20.58 | $20.77 | $19.44 | $20.57 | -0.29% | 23,466,200 |
| Apr 17, 2023 | $21.52 | $21.90 | $20.40 | $20.63 | -4.84% | 20,458,300 |
| Apr 10, 2023 | $21.17 | $21.94 | $21.10 | $21.68 | +1.55% | 10,737,400 |
| Apr 3, 2023 | $22.90 | $23.07 | $21.31 | $21.35 | -7.21% | 11,309,500 |
| Mar 27, 2023 | $21.19 | $23.03 | $21.12 | $23.01 | +9.62% | 15,500,800 |
| Mar 20, 2023 | $20.85 | $22.05 | $20.81 | $20.99 | +1.25% | 17,961,300 |
| Mar 13, 2023 | $21.17 | $21.80 | $19.98 | $20.73 | -4.25% | 37,936,900 |
| Mar 6, 2023 | $22.90 | $23.53 | $21.58 | $21.65 | -5.46% | 16,593,800 |
| Feb 27, 2023 | $23.50 | $23.58 | $22.33 | $22.90 | -1.46% | 14,605,000 |
| Feb 21, 2023 | $23.45 | $23.74 | $22.86 | $23.24 | -2.06% | 12,227,700 |
| Feb 13, 2023 | $24.50 | $24.86 | $23.69 | $23.73 | -2.91% | 21,039,500 |
| Feb 6, 2023 | $24.11 | $24.98 | $23.16 | $24.44 | +0.08% | 40,085,600 |
| Jan 30, 2023 | $23.25 | $24.74 | $23.03 | $24.42 | +3.74% | 30,405,300 |
| Jan 23, 2023 | $24.21 | $24.89 | $23.24 | $23.54 | -2.89% | 33,535,300 |
| Jan 17, 2023 | $25.03 | $25.12 | $23.11 | $24.24 | +0.87% | 27,898,100 |
| Jan 9, 2023 | $22.46 | $24.08 | $22.46 | $24.03 | +7.90% | 30,678,400 |
| Jan 3, 2023 | $21.65 | $22.48 | $21.16 | $22.27 | +3.77% | 15,736,100 |
| Dec 27, 2022 | $21.47 | $21.63 | $20.91 | $21.46 | -0.09% | 7,320,100 |
| Dec 19, 2022 | $22.10 | $22.24 | $21.17 | $21.48 | -2.81% | 16,106,800 |
| Dec 12, 2022 | $22.35 | $23.42 | $21.54 | $22.10 | -0.63% | 24,911,300 |
| Dec 5, 2022 | $21.54 | $22.41 | $20.76 | $22.24 | +2.21% | 20,542,300 |
| Nov 28, 2022 | $20.50 | $22.21 | $20.41 | $21.76 | +4.67% | 17,354,000 |
| Nov 21, 2022 | $20.37 | $21.05 | $19.86 | $20.79 | +2.77% | 13,095,100 |
| Nov 14, 2022 | $20.01 | $20.24 | $19.15 | $20.23 | +0.85% | 23,212,600 |
| Nov 7, 2022 | $19.11 | $20.50 | $18.75 | $20.06 | +4.97% | 24,786,300 |
| Oct 31, 2022 | $19.52 | $20.15 | $18.72 | $19.11 | -3.09% | 22,859,800 |
| Oct 24, 2022 | $18.08 | $19.85 | $17.86 | $19.72 | +9.80% | 29,228,100 |
| Oct 17, 2022 | $17.28 | $18.34 | $17.11 | $17.96 | +6.46% | 16,772,600 |
| Oct 10, 2022 | $17.70 | $17.83 | $16.11 | $16.87 | -4.85% | 14,827,300 |
| Oct 3, 2022 | $16.75 | $18.59 | $16.63 | $17.73 | +6.42% | 19,806,900 |
| Sep 26, 2022 | $16.75 | $17.25 | $16.18 | $16.66 | -1.36% | 24,287,700 |
| Sep 19, 2022 | $17.42 | $18.50 | $16.61 | $16.89 | -4.79% | 18,307,400 |
| Sep 12, 2022 | $19.47 | $19.63 | $17.49 | $17.74 | -8.37% | 18,382,400 |
| Sep 6, 2022 | $17.45 | $19.55 | $17.06 | $19.36 | +11.59% | 22,625,600 |
| Aug 29, 2022 | $17.93 | $18.50 | $17.02 | $17.35 | -4.41% | 14,848,700 |
| Aug 22, 2022 | $18.05 | $18.86 | $17.91 | $18.15 | -2.21% | 14,923,900 |
| Aug 15, 2022 | $18.77 | $19.54 | $18.09 | $18.56 | -1.54% | 23,654,800 |
| Aug 8, 2022 | $17.18 | $19.38 | $16.84 | $18.85 | +9.85% | 34,698,800 |
| Aug 1, 2022 | $16.56 | $17.26 | $16.30 | $17.16 | +2.14% | 16,708,900 |
| Jul 25, 2022 | $15.27 | $17.16 | $14.93 | $16.80 | +10.16% | 30,200,400 |
| Jul 18, 2022 | $14.57 | $15.66 | $14.30 | $15.25 | +5.32% | 16,942,300 |
| Jul 11, 2022 | $14.46 | $14.74 | $13.75 | $14.48 | -1.03% | 14,034,200 |
| Jul 5, 2022 | $13.96 | $14.77 | $13.63 | $14.63 | +2.67% | 9,566,900 |
| Jun 27, 2022 | $15.35 | $15.87 | $13.97 | $14.25 | -7.17% | 14,145,300 |
| Jun 21, 2022 | $15.24 | $15.36 | $14.35 | $15.35 | +2.40% | 14,894,800 |
| Jun 13, 2022 | $15.82 | $15.99 | $14.05 | $14.99 | -8.43% | 21,950,500 |
| Jun 6, 2022 | $17.45 | $18.29 | $16.18 | $16.37 | -3.93% | 22,679,700 |
| May 31, 2022 | $17.10 | $17.40 | $16.60 | $17.04 | -0.64% | 14,507,500 |
| May 23, 2022 | $15.94 | $17.17 | $15.34 | $17.15 | +8.54% | 19,818,500 |
| May 16, 2022 | $16.12 | $16.95 | $15.43 | $15.80 | -2.83% | 19,254,600 |
| May 9, 2022 | $16.69 | $17.04 | $15.32 | $16.26 | -4.07% | 23,090,200 |
| May 2, 2022 | $16.41 | $18.15 | $16.24 | $16.95 | +2.79% | 22,185,800 |
| Apr 25, 2022 | $16.49 | $17.15 | $15.91 | $16.49 | -0.24% | 15,404,300 |
| Apr 18, 2022 | $16.97 | $17.85 | $16.43 | $16.53 | -3.22% | 17,733,300 |
| Apr 11, 2022 | $16.68 | $17.36 | $16.54 | $17.08 | +1.30% | 15,681,400 |
| Apr 4, 2022 | $18.44 | $18.69 | $16.82 | $16.86 | -8.92% | 21,241,000 |
| Mar 28, 2022 | $17.27 | $19.30 | $16.96 | $18.51 | +6.99% | 31,948,400 |
| Mar 21, 2022 | $17.16 | $17.57 | $16.86 | $17.30 | +1.35% | 21,296,200 |
| Mar 14, 2022 | $16.00 | $17.11 | $15.50 | $17.07 | +7.09% | 16,952,800 |
| Mar 7, 2022 | $15.72 | $16.27 | $14.88 | $15.94 | +0.82% | 14,120,100 |
| Feb 28, 2022 | $16.43 | $16.75 | $15.59 | $15.81 | -5.67% | 21,051,600 |
| Feb 22, 2022 | $16.88 | $17.26 | $15.76 | $16.76 | -1.76% | 15,461,500 |
| Feb 14, 2022 | $17.05 | $17.57 | $16.87 | $17.06 | -0.06% | 17,979,800 |
| Feb 7, 2022 | $17.26 | $18.00 | $16.95 | $17.07 | -0.81% | 28,147,000 |
| Jan 31, 2022 | $16.06 | $18.15 | $15.98 | $17.21 | +6.89% | 41,147,600 |
| Jan 24, 2022 | $15.98 | $16.67 | $15.46 | $16.10 | -1.89% | 40,960,300 |
| Jan 18, 2022 | $18.05 | $18.30 | $16.16 | $16.41 | -10.18% | 19,743,000 |
| Jan 10, 2022 | $17.36 | $18.55 | $17.04 | $18.27 | +4.64% | 14,473,300 |
| Jan 3, 2022 | $18.41 | $18.99 | $17.35 | $17.46 | -4.75% | 18,720,500 |
| Dec 27, 2021 | $17.85 | $18.64 | $17.72 | $18.33 | +3.15% | 9,149,100 |
| Dec 20, 2021 | $16.43 | $17.94 | $16.43 | $17.77 | +3.68% | 11,679,900 |
| Dec 13, 2021 | $17.28 | $17.34 | $16.21 | $17.14 | -0.87% | 21,867,100 |
| Dec 6, 2021 | $16.85 | $17.92 | $16.60 | $17.29 | +3.78% | 12,234,900 |
| Nov 29, 2021 | $17.84 | $17.84 | $16.54 | $16.66 | -5.13% | 21,010,700 |
| Nov 22, 2021 | $17.78 | $18.05 | $17.10 | $17.56 | -1.24% | 22,669,000 |
| Nov 15, 2021 | $19.07 | $19.50 | $17.74 | $17.78 | -6.32% | 20,166,700 |
| Nov 8, 2021 | $18.16 | $19.16 | $17.48 | $18.98 | +4.17% | 14,385,400 |
| Nov 1, 2021 | $16.95 | $18.44 | $16.95 | $18.22 | +7.81% | 35,330,400 |
| Oct 25, 2021 | $18.73 | $19.13 | $16.72 | $16.90 | -9.48% | 30,667,000 |
| Oct 18, 2021 | $19.05 | $19.26 | $18.62 | $18.67 | -1.94% | 9,823,500 |
| Oct 11, 2021 | $18.73 | $19.37 | $18.17 | $19.04 | +1.60% | 9,753,200 |
| Oct 4, 2021 | $17.96 | $18.83 | $17.33 | $18.74 | +2.80% | 13,259,900 |
| Sep 27, 2021 | $18.98 | $19.24 | $17.63 | $18.23 | -4.25% | 15,613,900 |
| Sep 20, 2021 | $17.97 | $19.11 | $17.50 | $19.04 | +3.70% | 13,288,600 |
| Sep 13, 2021 | $18.34 | $19.23 | $18.11 | $18.36 | +1.16% | 17,795,500 |
| Sep 7, 2021 | $19.19 | $19.30 | $18.11 | $18.15 | -5.42% | 10,250,200 |
| Aug 30, 2021 | $18.81 | $19.36 | $18.50 | $19.19 | +2.51% | 13,501,500 |
| Aug 23, 2021 | $17.78 | $18.84 | $17.21 | $18.72 | +5.76% | 10,613,100 |
| Aug 16, 2021 | $18.21 | $18.39 | $17.42 | $17.70 | -2.80% | 18,088,500 |
| Aug 9, 2021 | $17.98 | $18.29 | $17.84 | $18.21 | +2.36% | 15,635,100 |
| Aug 2, 2021 | $18.10 | $18.50 | $17.45 | $17.79 | -1.00% | 19,086,600 |
| Jul 26, 2021 | $16.60 | $18.02 | $16.26 | $17.97 | +7.99% | 25,895,800 |
| Jul 19, 2021 | $15.89 | $16.70 | $15.51 | $16.64 | +2.15% | 18,108,500 |
| Jul 12, 2021 | $17.36 | $17.61 | $16.29 | $16.29 | -6.38% | 9,061,000 |
| Jul 6, 2021 | $17.89 | $17.89 | $16.60 | $17.40 | -2.63% | 6,753,500 |
| Jun 28, 2021 | $18.00 | $18.19 | $17.65 | $17.87 | -0.67% | 9,440,500 |
| Jun 21, 2021 | $16.91 | $18.04 | $16.80 | $17.99 | +6.96% | 13,725,000 |
| Jun 14, 2021 | $18.44 | $18.54 | $16.79 | $16.82 | -9.03% | 16,992,300 |
| Jun 7, 2021 | $19.07 | $19.07 | $18.21 | $18.49 | -2.43% | 10,385,000 |
| Jun 1, 2021 | $18.40 | $18.95 | $18.24 | $18.95 | +3.72% | 11,107,600 |
| May 24, 2021 | $18.19 | $18.44 | $17.72 | $18.27 | +1.50% | 18,248,700 |
| May 17, 2021 | $17.11 | $18.29 | $16.90 | $18.00 | +2.74% | 25,285,900 |
| May 10, 2021 | $18.65 | $18.77 | $16.67 | $17.52 | -6.26% | 33,698,200 |
| May 3, 2021 | $17.70 | $18.93 | $16.77 | $18.69 | +7.41% | 27,588,600 |
| Apr 26, 2021 | $18.46 | $19.07 | $17.32 | $17.40 | -4.76% | 18,150,400 |
| Apr 19, 2021 | $18.40 | $18.70 | $17.70 | $18.27 | -1.56% | 18,041,000 |
| Apr 12, 2021 | $18.18 | $18.75 | $18.04 | $18.56 | +1.37% | 20,751,600 |
| Apr 5, 2021 | $18.60 | $18.69 | $18.17 | $18.31 | -0.22% | 14,774,000 |
| Mar 29, 2021 | $17.34 | $18.83 | $17.10 | $18.35 | +4.86% | 16,271,500 |
| Mar 22, 2021 | $17.73 | $18.12 | $16.51 | $17.50 | +0.29% | 22,801,400 |
| Mar 15, 2021 | $18.20 | $18.53 | $17.18 | $17.45 | -3.64% | 21,137,900 |
| Mar 8, 2021 | $16.78 | $18.45 | $16.38 | $18.11 | +7.61% | 26,170,200 |
| Mar 1, 2021 | $18.70 | $19.05 | $16.00 | $16.83 | -7.48% | 28,722,800 |
| Feb 22, 2021 | $18.76 | $18.98 | $17.42 | $18.19 | -4.16% | 20,545,800 |
| Feb 16, 2021 | $19.78 | $20.03 | $18.83 | $18.98 | -2.92% | 18,769,300 |
| Feb 8, 2021 | $18.90 | $19.85 | $18.38 | $19.55 | +4.32% | 27,588,600 |
| Feb 1, 2021 | $17.99 | $19.24 | $17.43 | $18.74 | +6.24% | 23,018,200 |
| Jan 25, 2021 | $19.71 | $20.04 | $16.74 | $17.64 | -9.77% | 45,080,500 |
| Jan 19, 2021 | $18.46 | $19.70 | $18.13 | $19.55 | +7.83% | 25,300,600 |
| Jan 11, 2021 | $18.57 | $19.10 | $17.89 | $18.13 | -4.43% | 36,011,700 |
| Jan 4, 2021 | $18.21 | $19.54 | $17.48 | $18.97 | +5.51% | 29,611,300 |
| Dec 28, 2020 | $18.30 | $18.48 | $17.40 | $17.98 | -0.99% | 9,163,700 |
| Dec 21, 2020 | $17.25 | $18.36 | $17.15 | $18.16 | +2.14% | 14,329,300 |
| Dec 14, 2020 | $16.69 | $17.98 | $16.54 | $17.78 | +8.35% | 27,458,900 |
| Dec 7, 2020 | $16.87 | $16.90 | $15.97 | $16.41 | -2.61% | 16,440,600 |
| Nov 30, 2020 | $16.02 | $17.02 | $16.02 | $16.85 | +1.87% | 17,076,500 |
| Nov 23, 2020 | $16.68 | $17.00 | $16.46 | $16.54 | +0.24% | 11,656,400 |
| Nov 16, 2020 | $16.07 | $16.76 | $15.95 | $16.50 | +3.77% | 18,173,700 |
| Nov 9, 2020 | $15.69 | $16.43 | $14.96 | $15.90 | +2.85% | 17,594,000 |
| Nov 2, 2020 | $14.31 | $15.49 | $13.60 | $15.46 | +9.26% | 25,953,900 |
| Oct 26, 2020 | $14.36 | $15.20 | $13.08 | $14.15 | -3.22% | 34,807,500 |
| Oct 19, 2020 | $14.17 | $15.62 | $13.99 | $14.62 | +3.47% | 50,653,400 |
| Oct 12, 2020 | $12.28 | $14.95 | $11.86 | $14.13 | +16.39% | 32,477,600 |
| Oct 5, 2020 | $11.34 | $12.44 | $11.34 | $12.14 | +8.68% | 10,582,200 |
| Sep 28, 2020 | $10.77 | $11.49 | $10.72 | $11.17 | +6.08% | 13,179,100 |
| Sep 21, 2020 | $10.78 | $10.96 | $10.35 | $10.53 | -5.81% | 17,920,200 |
| Sep 14, 2020 | $10.34 | $11.32 | $10.24 | $11.18 | +9.61% | 17,581,400 |
| Sep 8, 2020 | $10.46 | $10.64 | $10.01 | $10.20 | -4.49% | 12,020,200 |
| Aug 31, 2020 | $10.80 | $11.39 | $10.50 | $10.68 | -1.66% | 18,896,000 |
| Aug 24, 2020 | $10.71 | $10.93 | $10.38 | $10.86 | +2.26% | 14,650,700 |
| Aug 17, 2020 | $11.34 | $11.41 | $10.50 | $10.62 | -5.77% | 9,564,100 |
| Aug 10, 2020 | $11.60 | $11.77 | $11.15 | $11.27 | -3.35% | 10,680,500 |
| Aug 3, 2020 | $11.52 | $11.94 | $11.28 | $11.66 | +1.48% | 20,585,200 |
| Jul 27, 2020 | $10.67 | $12.14 | $10.65 | $11.49 | +7.89% | 22,142,800 |
| Jul 20, 2020 | $10.93 | $11.08 | $10.63 | $10.65 | -3.01% | 12,181,200 |
| Jul 13, 2020 | $10.03 | $11.04 | $9.83 | $10.98 | +11.02% | 18,946,800 |
| Jul 6, 2020 | $10.18 | $10.27 | $9.53 | $9.89 | -0.60% | 14,257,200 |
| Jun 29, 2020 | $10.00 | $10.39 | $9.90 | $9.95 | +0.20% | 18,068,700 |
| Jun 22, 2020 | $10.52 | $10.78 | $9.88 | $9.93 | -6.06% | 28,981,000 |
| Jun 15, 2020 | $10.02 | $11.00 | $9.89 | $10.57 | +1.63% | 23,113,800 |
| Jun 8, 2020 | $11.98 | $12.07 | $10.01 | $10.40 | -11.34% | 29,221,600 |
| Jun 1, 2020 | $9.79 | $11.85 | $9.68 | $11.73 | +20.80% | 40,555,700 |
| May 26, 2020 | $10.06 | $10.33 | $9.48 | $9.71 | +1.04% | 50,093,300 |
| May 18, 2020 | $9.77 | $10.46 | $9.50 | $9.61 | +3.44% | 24,084,700 |
| May 11, 2020 | $9.80 | $10.13 | $8.71 | $9.29 | -7.19% | 26,303,100 |
| May 4, 2020 | $8.95 | $10.55 | $8.72 | $10.01 | +11.22% | 26,782,600 |
| Apr 27, 2020 | $8.16 | $9.94 | $8.14 | $9.00 | +11.11% | 22,767,400 |
| Apr 20, 2020 | $7.90 | $8.16 | $7.36 | $8.10 | -0.74% | 24,864,300 |
| Apr 13, 2020 | $8.70 | $9.06 | $7.55 | $8.16 | -7.38% | 28,806,300 |
| Apr 6, 2020 | $8.05 | $9.64 | $7.95 | $8.81 | +17.15% | 20,158,500 |
| Mar 30, 2020 | $8.11 | $8.77 | $7.45 | $7.52 | -6.58% | 29,326,900 |
| Mar 23, 2020 | $6.51 | $9.41 | $6.47 | $8.05 | +20.87% | 32,009,700 |
| Mar 16, 2020 | $6.70 | $7.92 | $5.36 | $6.66 | -18.28% | 47,596,200 |
| Mar 9, 2020 | $9.79 | $10.24 | $7.60 | $8.15 | -23.76% | 30,124,100 |
| Mar 2, 2020 | $11.26 | $12.10 | $10.49 | $10.69 | -3.78% | 25,525,300 |
| Feb 24, 2020 | $12.59 | $13.01 | $10.76 | $11.11 | -16.09% | 31,442,300 |
| Feb 18, 2020 | $13.40 | $13.89 | $13.14 | $13.24 | -2.50% | 17,675,800 |
| Feb 10, 2020 | $13.11 | $13.80 | $12.83 | $13.58 | +2.80% | 18,860,200 |
| Feb 3, 2020 | $13.29 | $13.73 | $12.69 | $13.21 | +0.46% | 28,844,800 |
| Jan 27, 2020 | $13.06 | $14.00 | $12.50 | $13.15 | -2.38% | 37,540,100 |
| Jan 21, 2020 | $13.48 | $13.76 | $13.02 | $13.47 | -0.59% | 13,585,300 |
| Jan 13, 2020 | $12.66 | $13.64 | $12.66 | $13.55 | +7.11% | 21,645,100 |
| Jan 6, 2020 | $12.38 | $12.76 | $12.25 | $12.65 | +0.80% | 13,064,100 |
| Dec 30, 2019 | $12.69 | $12.79 | $12.42 | $12.55 | -1.03% | 10,308,100 |
| Dec 23, 2019 | $12.71 | $12.87 | $12.56 | $12.68 | +0.40% | 6,578,200 |
| Dec 16, 2019 | $12.07 | $12.85 | $12.06 | $12.63 | +5.25% | 24,712,200 |
| Dec 9, 2019 | $11.40 | $12.25 | $11.13 | $12.00 | +4.80% | 17,055,900 |
| Dec 2, 2019 | $11.84 | $11.95 | $10.98 | $11.45 | -3.54% | 35,694,600 |
| Nov 25, 2019 | $11.83 | $12.13 | $11.77 | $11.87 | +0.76% | 11,487,300 |
| Nov 18, 2019 | $12.15 | $12.15 | $11.59 | $11.78 | -3.28% | 13,958,300 |
| Nov 11, 2019 | $11.74 | $12.38 | $11.50 | $12.18 | +2.87% | 25,911,100 |
| Nov 4, 2019 | $12.30 | $12.38 | $11.21 | $11.84 | -3.35% | 28,118,600 |
| Oct 28, 2019 | $11.76 | $12.26 | $11.49 | $12.25 | +5.51% | 36,749,900 |
| Oct 21, 2019 | $10.06 | $11.65 | $10.01 | $11.61 | +16.45% | 47,904,100 |
| Oct 14, 2019 | $9.83 | $10.24 | $9.73 | $9.97 | +1.53% | 16,525,900 |
| Oct 7, 2019 | $9.86 | $10.12 | $9.33 | $9.82 | -1.31% | 25,642,100 |
| Sep 30, 2019 | $10.44 | $10.66 | $9.74 | $9.95 | -4.14% | 25,246,700 |
| Sep 23, 2019 | $10.43 | $10.81 | $10.21 | $10.38 | -0.95% | 16,800,200 |
| Sep 16, 2019 | $10.77 | $10.93 | $10.45 | $10.48 | -3.50% | 13,384,900 |
| Sep 9, 2019 | $10.25 | $11.07 | $10.21 | $10.86 | +6.16% | 17,982,200 |
| Sep 3, 2019 | $9.54 | $10.45 | $9.41 | $10.23 | +6.23% | 18,081,000 |
| Aug 26, 2019 | $9.89 | $9.89 | $8.98 | $9.63 | -0.82% | 21,507,400 |
| Aug 19, 2019 | $10.13 | $10.32 | $9.67 | $9.71 | -2.80% | 22,966,400 |
| Aug 12, 2019 | $10.31 | $10.62 | $9.65 | $9.99 | -3.85% | 18,293,200 |
| Aug 5, 2019 | $10.40 | $10.69 | $10.16 | $10.39 | -3.26% | 22,295,000 |
| Jul 29, 2019 | $11.22 | $11.53 | $10.56 | $10.74 | -4.62% | 34,803,500 |
| Jul 22, 2019 | $9.85 | $11.33 | $9.65 | $11.26 | +15.13% | 36,436,300 |
| Jul 15, 2019 | $9.90 | $9.97 | $9.53 | $9.78 | -1.21% | 20,400,300 |
| Jul 8, 2019 | $9.65 | $9.92 | $9.52 | $9.90 | +1.02% | 15,876,100 |
| Jul 1, 2019 | $10.00 | $10.04 | $9.45 | $9.80 | +2.40% | 24,472,800 |
| Jun 24, 2019 | $9.39 | $9.61 | $9.24 | $9.57 | +1.48% | 28,330,100 |
| Jun 17, 2019 | $9.05 | $9.68 | $8.88 | $9.43 | +4.31% | 31,324,700 |
| Jun 10, 2019 | $9.59 | $9.82 | $9.01 | $9.04 | -4.94% | 28,576,200 |
| Jun 3, 2019 | $8.92 | $9.86 | $8.82 | $9.51 | +6.37% | 38,124,000 |
| May 28, 2019 | $9.30 | $9.41 | $8.87 | $8.94 | -3.56% | 29,905,800 |
| May 20, 2019 | $10.11 | $10.21 | $9.25 | $9.27 | -10.09% | 42,508,000 |
| May 13, 2019 | $10.19 | $10.80 | $9.95 | $10.31 | -1.53% | 35,603,200 |
| May 6, 2019 | $10.99 | $11.31 | $9.94 | $10.47 | -7.43% | 39,881,000 |
| Apr 29, 2019 | $10.68 | $12.54 | $10.64 | $11.31 | +5.11% | 34,560,600 |
| Apr 22, 2019 | $11.15 | $11.44 | $10.51 | $10.76 | -4.01% | 27,543,800 |
| Apr 15, 2019 | $11.32 | $11.54 | $11.08 | $11.21 | -1.49% | 20,351,100 |
| Apr 8, 2019 | $10.90 | $11.42 | $10.60 | $11.38 | +4.12% | 19,582,800 |
| Apr 1, 2019 | $10.11 | $10.95 | $10.09 | $10.93 | +9.30% | 20,795,700 |
| Mar 25, 2019 | $10.19 | $10.26 | $9.70 | $10.00 | -1.86% | 26,378,700 |
| Mar 18, 2019 | $10.30 | $10.64 | $10.16 | $10.19 | -1.16% | 22,292,700 |
| Mar 11, 2019 | $9.99 | $10.48 | $9.91 | $10.31 | +3.93% | 28,664,500 |
| Mar 4, 2019 | $10.46 | $10.55 | $9.87 | $9.92 | -4.80% | 33,686,500 |
| Feb 25, 2019 | $10.69 | $10.80 | $10.41 | $10.42 | -1.79% | 25,594,700 |
| Feb 19, 2019 | $10.24 | $10.64 | $10.12 | $10.61 | +3.51% | 30,741,000 |
| Feb 11, 2019 | $9.56 | $10.37 | $9.52 | $10.25 | +6.44% | 41,248,000 |
| Feb 4, 2019 | $9.44 | $9.77 | $9.28 | $9.63 | +2.45% | 46,213,600 |
| Jan 28, 2019 | $8.60 | $10.57 | $8.60 | $9.40 | +7.06% | 62,940,600 |
| Jan 22, 2019 | $8.12 | $8.84 | $7.93 | $8.78 | +7.86% | 28,449,500 |
| Jan 14, 2019 | $8.01 | $8.18 | $7.79 | $8.14 | +1.24% | 30,600,800 |
| Jan 7, 2019 | $7.85 | $8.14 | $7.71 | $8.04 | +2.94% | 42,370,500 |
| Dec 31, 2018 | $7.63 | $7.98 | $7.32 | $7.81 | +2.49% | 27,373,500 |
| Dec 24, 2018 | $7.34 | $7.78 | $7.16 | $7.62 | +2.42% | 20,108,200 |
| Dec 17, 2018 | $7.68 | $7.94 | $7.32 | $7.44 | -3.75% | 45,364,700 |
| Dec 10, 2018 | $8.42 | $8.52 | $7.72 | $7.73 | -8.09% | 31,776,200 |
| Dec 3, 2018 | $8.83 | $8.98 | $8.16 | $8.41 | -3.89% | 28,483,900 |
| Nov 26, 2018 | $8.34 | $8.76 | $8.16 | $8.75 | +6.06% | 35,922,600 |
| Nov 19, 2018 | $8.25 | $8.32 | $7.86 | $8.25 | 0.00% | 29,906,800 |
| Nov 12, 2018 | $8.22 | $8.36 | $7.75 | $8.25 | +0.36% | 52,973,400 |
| Nov 5, 2018 | $8.66 | $8.88 | $8.11 | $8.22 | -5.30% | 42,283,900 |
| Oct 29, 2018 | $7.32 | $8.75 | $6.74 | $8.68 | +22.43% | 88,368,500 |
| Oct 22, 2018 | $11.93 | $12.00 | $7.04 | $7.09 | -40.27% | 100,850,500 |
| Oct 15, 2018 | $12.00 | $12.50 | $11.77 | $11.87 | -0.92% | 20,051,000 |
| Oct 8, 2018 | $12.34 | $12.38 | $11.69 | $11.98 | -3.54% | 27,399,300 |
| Oct 1, 2018 | $13.19 | $13.21 | $12.18 | $12.42 | -5.33% | 21,292,100 |
| Sep 24, 2018 | $13.29 | $13.39 | $12.74 | $13.12 | -1.72% | 24,452,000 |
| Sep 17, 2018 | $13.00 | $13.54 | $12.81 | $13.35 | +3.49% | 18,425,600 |
| Sep 10, 2018 | $13.22 | $13.31 | $12.78 | $12.90 | -1.75% | 33,379,400 |
| Sep 4, 2018 | $13.75 | $13.82 | $13.08 | $13.13 | -4.79% | 17,416,300 |
| Aug 27, 2018 | $13.98 | $14.18 | $13.70 | $13.79 | -0.79% | 15,736,700 |
| Aug 20, 2018 | $13.54 | $14.14 | $13.53 | $13.90 | +2.43% | 17,748,000 |
| Aug 13, 2018 | $13.72 | $13.81 | $13.30 | $13.57 | -1.16% | 13,336,900 |
| Aug 6, 2018 | $14.07 | $14.33 | $13.69 | $13.73 | -2.42% | 17,782,700 |
| Jul 30, 2018 | $14.06 | $14.33 | $13.70 | $14.07 | -0.14% | 39,185,800 |
| Jul 23, 2018 | $15.02 | $15.38 | $14.04 | $14.09 | -6.69% | 29,853,700 |
| Jul 16, 2018 | $14.71 | $15.33 | $14.65 | $15.10 | +1.96% | 18,845,700 |
| Jul 9, 2018 | $14.35 | $14.92 | $14.27 | $14.81 | +3.42% | 22,867,100 |
| Jul 2, 2018 | $13.97 | $14.37 | $13.66 | $14.32 | +1.49% | 11,795,400 |
| Jun 25, 2018 | $14.39 | $14.48 | $13.82 | $14.11 | -2.89% | 19,735,400 |
| Jun 18, 2018 | $14.23 | $14.58 | $14.00 | $14.53 | +1.11% | 22,961,700 |
| Jun 11, 2018 | $14.06 | $14.73 | $13.96 | $14.37 | +2.13% | 20,210,400 |
| Jun 4, 2018 | $13.96 | $14.35 | $13.82 | $14.07 | +0.86% | 25,912,300 |
| May 29, 2018 | $13.95 | $14.28 | $13.81 | $13.95 | -0.29% | 17,021,400 |
| May 21, 2018 | $14.50 | $14.52 | $13.73 | $13.99 | -2.51% | 18,505,100 |
| May 14, 2018 | $14.79 | $14.90 | $14.31 | $14.35 | -3.04% | 22,174,500 |
| May 7, 2018 | $14.18 | $14.88 | $13.93 | $14.80 | +4.89% | 25,228,100 |
| Apr 30, 2018 | $13.02 | $14.19 | $12.96 | $14.11 | +8.29% | 52,086,700 |
| Apr 23, 2018 | $17.19 | $17.33 | $12.93 | $13.03 | -24.33% | 58,827,300 |
| Apr 16, 2018 | $17.03 | $17.50 | $16.79 | $17.22 | +2.07% | 18,937,300 |
| Apr 9, 2018 | $16.14 | $17.02 | $16.04 | $16.87 | +5.50% | 13,096,500 |
| Apr 2, 2018 | $16.16 | $16.57 | $15.89 | $15.99 | -2.08% | 18,320,400 |
| Mar 26, 2018 | $16.91 | $17.31 | $16.19 | $16.33 | -1.98% | 19,821,500 |
| Mar 19, 2018 | $18.17 | $18.25 | $16.66 | $16.66 | -9.11% | 24,781,000 |
| Mar 12, 2018 | $19.00 | $19.09 | $18.08 | $18.33 | -3.17% | 21,776,200 |
| Mar 5, 2018 | $18.09 | $18.96 | $17.89 | $18.93 | +3.67% | 25,425,800 |
| Feb 26, 2018 | $17.99 | $18.42 | $17.60 | $18.26 | +1.67% | 18,094,400 |
| Feb 20, 2018 | $17.69 | $18.10 | $17.51 | $17.96 | +0.67% | 14,099,200 |
| Feb 12, 2018 | $16.86 | $18.06 | $16.67 | $17.84 | +6.64% | 20,863,000 |
| Feb 5, 2018 | $17.55 | $17.71 | $16.27 | $16.73 | -5.90% | 24,774,300 |
| Jan 29, 2018 | $19.35 | $19.52 | $17.71 | $17.78 | -8.11% | 33,155,100 |
| Jan 22, 2018 | $19.33 | $19.53 | $18.76 | $19.35 | -1.33% | 27,559,400 |
| Jan 16, 2018 | $19.19 | $19.71 | $18.87 | $19.61 | +2.46% | 12,117,800 |
| Jan 8, 2018 | $18.49 | $19.28 | $18.30 | $19.14 | +3.24% | 15,151,100 |
| Jan 2, 2018 | $18.15 | $18.76 | $17.94 | $18.54 | +3.06% | 15,495,500 |
| Dec 26, 2017 | $17.85 | $18.16 | $17.62 | $17.99 | +0.11% | 6,419,300 |
| Dec 18, 2017 | $18.06 | $18.65 | $17.92 | $17.97 | -0.06% | 13,882,400 |
| Dec 11, 2017 | $17.89 | $18.24 | $17.76 | $17.98 | +0.78% | 10,675,100 |
| Dec 4, 2017 | $18.08 | $18.24 | $17.66 | $17.84 | -0.94% | 14,409,900 |
| Nov 27, 2017 | $19.09 | $19.09 | $17.38 | $18.01 | -5.66% | 16,466,400 |
| Nov 20, 2017 | $18.61 | $19.11 | $18.36 | $19.09 | +2.80% | 7,402,500 |
| Nov 13, 2017 | $18.23 | $18.74 | $18.09 | $18.57 | +1.09% | 19,778,500 |
| Nov 6, 2017 | $18.33 | $18.47 | $17.21 | $18.37 | +0.55% | 12,832,300 |
| Oct 30, 2017 | $17.94 | $18.33 | $17.49 | $18.27 | +1.56% | 25,171,800 |
| Oct 23, 2017 | $17.84 | $18.01 | $17.13 | $17.99 | +1.18% | 26,809,200 |
| Oct 16, 2017 | $17.59 | $17.86 | $17.38 | $17.78 | +1.48% | 17,266,200 |
| Oct 9, 2017 | $17.12 | $17.54 | $16.96 | $17.52 | +2.58% | 10,933,100 |
| Oct 2, 2017 | $16.57 | $17.09 | $16.56 | $17.08 | +3.08% | 12,718,700 |
| Sep 25, 2017 | $16.57 | $16.95 | $16.39 | $16.57 | -0.54% | 20,620,300 |
| Sep 18, 2017 | $16.74 | $16.89 | $16.56 | $16.66 | -0.18% | 15,645,000 |
| Sep 11, 2017 | $16.40 | $16.89 | $16.33 | $16.69 | +2.45% | 13,010,700 |
| Sep 5, 2017 | $16.52 | $16.64 | $16.09 | $16.29 | -1.51% | 10,010,700 |
| Aug 28, 2017 | $15.79 | $16.55 | $15.72 | $16.54 | +5.22% | 10,744,100 |
| Aug 21, 2017 | $15.57 | $15.95 | $15.52 | $15.72 | +1.29% | 11,515,100 |
| Aug 14, 2017 | $15.78 | $16.21 | $15.49 | $15.52 | -1.08% | 18,508,800 |
| Aug 7, 2017 | $16.07 | $16.25 | $15.62 | $15.69 | -2.12% | 19,275,900 |
| Jul 31, 2017 | $16.31 | $16.48 | $15.89 | $16.03 | -1.60% | 19,685,800 |
| Jul 24, 2017 | $17.37 | $17.37 | $15.78 | $16.29 | -2.69% | 30,367,700 |
| Jul 17, 2017 | $16.80 | $17.08 | $16.64 | $16.74 | -0.42% | 10,174,300 |
| Jul 10, 2017 | $16.27 | $16.85 | $16.21 | $16.81 | +3.19% | 9,551,400 |
| Jul 3, 2017 | $16.44 | $16.51 | $15.97 | $16.29 | -0.12% | 11,842,700 |
| Jun 26, 2017 | $17.12 | $17.28 | $16.07 | $16.31 | -4.40% | 22,997,900 |
| Jun 19, 2017 | $16.56 | $17.18 | $16.49 | $17.06 | +3.39% | 14,058,800 |
| Jun 12, 2017 | $17.15 | $17.21 | $15.92 | $16.50 | -4.79% | 19,788,300 |
| Jun 5, 2017 | $17.53 | $17.76 | $17.15 | $17.33 | -1.65% | 17,037,200 |
| May 30, 2017 | $16.90 | $17.68 | $16.87 | $17.62 | +3.89% | 14,018,100 |
| May 22, 2017 | $16.61 | $17.20 | $16.48 | $16.96 | +2.73% | 20,209,900 |
| May 15, 2017 | $16.14 | $16.79 | $15.98 | $16.51 | +2.99% | 30,574,900 |
| May 8, 2017 | $15.15 | $16.79 | $15.10 | $16.03 | +5.74% | 29,215,700 |
| May 1, 2017 | $15.50 | $15.65 | $14.97 | $15.16 | -1.94% | 20,515,900 |
| Apr 24, 2017 | $16.15 | $16.33 | $14.70 | $15.46 | -3.19% | 26,863,400 |
| Apr 17, 2017 | $15.90 | $16.15 | $15.87 | $15.97 | +0.25% | 19,453,100 |
| Apr 10, 2017 | $16.37 | $16.48 | $15.87 | $15.93 | -2.57% | 8,653,400 |
| Apr 3, 2017 | $16.76 | $16.84 | $16.26 | $16.35 | -2.68% | 9,467,500 |
| Mar 27, 2017 | $16.41 | $16.88 | $16.28 | $16.80 | +1.02% | 9,773,200 |
| Mar 20, 2017 | $16.92 | $16.94 | $16.10 | $16.63 | -1.01% | 13,390,700 |
| Mar 13, 2017 | $16.66 | $16.99 | $16.41 | $16.80 | +0.84% | 10,612,200 |
| Mar 6, 2017 | $16.36 | $16.69 | $16.05 | $16.66 | +0.91% | 15,886,200 |
| Feb 27, 2017 | $16.74 | $16.80 | $16.37 | $16.51 | -1.32% | 15,633,100 |
| Feb 21, 2017 | $16.62 | $16.89 | $16.49 | $16.73 | +1.76% | 11,996,000 |
| Feb 13, 2017 | $16.05 | $16.68 | $15.95 | $16.44 | +2.75% | 23,663,600 |
| Feb 6, 2017 | $15.54 | $16.10 | $15.34 | $16.00 | +2.89% | 19,297,700 |
| Jan 30, 2017 | $16.00 | $16.16 | $15.33 | $15.55 | -2.81% | 27,901,300 |
| Jan 23, 2017 | $14.64 | $16.07 | $14.40 | $16.00 | +9.59% | 29,712,100 |
| Jan 17, 2017 | $14.68 | $14.94 | $14.54 | $14.60 | -0.48% | 11,580,600 |
| Jan 9, 2017 | $14.46 | $14.73 | $14.22 | $14.67 | +1.66% | 11,673,000 |
| Jan 3, 2017 | $14.43 | $14.67 | $14.31 | $14.43 | +0.42% | 10,235,200 |
| Dec 27, 2016 | $14.67 | $14.74 | $14.27 | $14.37 | -1.84% | 6,212,800 |
| Dec 19, 2016 | $14.86 | $14.86 | $14.46 | $14.64 | +0.76% | 10,886,300 |
| Dec 12, 2016 | $14.71 | $14.93 | $14.43 | $14.53 | -1.56% | 14,144,400 |
| Dec 5, 2016 | $14.44 | $14.98 | $14.43 | $14.76 | +2.64% | 14,919,100 |
| Nov 28, 2016 | $14.61 | $14.73 | $13.98 | $14.38 | -1.03% | 16,973,400 |
| Nov 21, 2016 | $14.11 | $14.58 | $13.99 | $14.53 | +3.56% | 8,542,800 |
| Nov 14, 2016 | $14.05 | $14.30 | $13.87 | $14.03 | – | 16,229,500 |
Seasonality
FLEX 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 | 5.1% | 1.2% | -3.1% | 1.6% | 13.4% | 1.5% | 2.0% | -0.4% | 0.6% | 0.5% | 5.3% | 3.2% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 4.3% | -0.0% | 3.9% | 39.9% | 64.7% | 7.5% | -29.8% | -4.0% | 0.7% | -21.4% | ||
| 2025 | 8.5% | -9.0% | -12.7% | 3.8% | 23.2% | 18.0% | -0.1% | 7.5% | 8.1% | 7.8% | -5.5% | 2.2% |
| 2024 | 3.4% | 18.6% | 1.6% | 0.1% | 15.6% | -11.0% | 9.0% | 1.1% | 2.9% | 3.7% | 12.4% | -1.5% |
| 2023 | 8.8% | -2.5% | 1.1% | -10.6% | 23.4% | 8.9% | -1.0% | 0.8% | -2.2% | -4.7% | -1.0% | 19.7% |
| 2022 | -11.7% | 1.9% | 12.5% | -11.1% | 3.5% | -15.2% | 16.1% | 6.0% | -6.5% | 17.5% | 12.3% | -2.4% |
| 2021 | -1.9% | 3.1% | 0.7% | -5.0% | 5.0% | -2.2% | 0.6% | 3.4% | -4.8% | -4.4% | 1.2% | 7.2% |
| 2020 | 4.2% | -15.5% | -24.6% | 16.5% | -0.5% | 5.6% | 12.1% | -5.5% | 2.6% | 27.0% | 14.7% | 10.8% |
| 2019 | 26.4% | 9.6% | -5.1% | 10.4% | -19.0% | 7.0% | 16.5% | -13.6% | 8.7% | 12.2% | 1.0% | 6.3% |
| 2018 | 0.1% | 0.5% | -9.8% | -20.4% | 6.8% | 1.6% | -1.1% | -1.2% | -4.9% | -40.1% | 11.3% | -13.0% |
| 2017 | 9.0% | 5.2% | 1.9% | -8.0% | 11.6% | -5.5% | -2.0% | 1.8% | 1.8% | 7.4% | 1.5% | -0.4% |