Flowserve Corp (FLS) stock
FLSNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3028% above fair value
$79.01−1.34 (-1.67%)
Close on Oct 30, 2026Market cap $10.04BP/E 27.7Yield 1.06%
Price history
Flowserve share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.01
-1.67% on the day
52-week range
$63.27 – $92.41
-14.5% from the high
Change over 52 weeks
+17.3%
From $67.35 on Oct 30, 2025
Average volume
1.73M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $69.10 | $81.27 | $68.60 | $79.01 | +15.85% | 10,855,397 |
| Oct 19, 2026 | $71.03 | $72.26 | $65.79 | $68.20 | -3.29% | 7,096,214 |
| Oct 12, 2026 | $71.66 | $72.53 | $68.41 | $70.52 | -2.43% | 8,139,516 |
| Oct 5, 2026 | $74.51 | $76.09 | $68.80 | $72.28 | -2.81% | 9,289,477 |
| Sep 28, 2026 | $73.23 | $75.22 | $71.72 | $74.37 | +0.75% | 6,197,746 |
| Sep 21, 2026 | $75.12 | $77.77 | $72.98 | $73.82 | -0.08% | 7,952,778 |
| Sep 14, 2026 | $70.02 | $74.91 | $68.36 | $73.88 | -0.78% | 9,076,831 |
| Sep 8, 2026 | $77.00 | $78.11 | $72.02 | $74.46 | -2.84% | 5,980,622 |
| Aug 31, 2026 | $79.72 | $80.54 | $75.83 | $76.64 | -4.59% | 9,487,455 |
| Aug 24, 2026 | $79.47 | $83.35 | $78.86 | $80.33 | +1.18% | 8,032,752 |
| Aug 17, 2026 | $81.15 | $81.83 | $76.34 | $79.39 | -1.83% | 6,472,861 |
| Aug 10, 2026 | $79.97 | $82.10 | $79.17 | $80.87 | +1.15% | 6,091,739 |
| Aug 3, 2026 | $74.98 | $82.34 | $74.98 | $79.95 | +5.21% | 8,736,253 |
| Jul 27, 2026 | $73.12 | $79.23 | $69.14 | $75.99 | +4.96% | 13,235,083 |
| Jul 20, 2026 | $68.91 | $73.38 | $66.31 | $72.40 | +5.76% | 10,492,394 |
| Jul 13, 2026 | $69.42 | $70.50 | $66.93 | $68.46 | -2.87% | 7,679,222 |
| Jul 6, 2026 | $72.66 | $74.79 | $67.50 | $70.48 | -2.57% | 8,842,529 |
| Jun 29, 2026 | $72.72 | $74.49 | $71.60 | $72.34 | -0.30% | 6,845,658 |
| Jun 22, 2026 | $82.12 | $82.54 | $71.91 | $72.56 | -11.19% | 13,623,097 |
| Jun 15, 2026 | $80.42 | $82.52 | $78.79 | $81.70 | +4.65% | 8,739,653 |
| Jun 8, 2026 | $73.48 | $79.54 | $72.76 | $78.07 | +6.22% | 7,963,990 |
| Jun 1, 2026 | $74.66 | $76.78 | $72.87 | $73.50 | -2.66% | 7,718,497 |
| May 26, 2026 | $70.92 | $76.45 | $70.70 | $75.51 | +8.48% | 10,532,106 |
| May 18, 2026 | $65.66 | $70.13 | $63.27 | $69.61 | +6.98% | 11,905,995 |
| May 11, 2026 | $70.94 | $71.96 | $64.72 | $65.07 | -8.52% | 12,284,883 |
| May 4, 2026 | $71.34 | $76.95 | $69.57 | $71.13 | -0.73% | 16,090,530 |
| Apr 27, 2026 | $83.49 | $88.38 | $70.28 | $71.65 | -13.90% | 24,149,484 |
| Apr 20, 2026 | $83.26 | $84.64 | $80.00 | $83.22 | -0.72% | 8,441,759 |
| Apr 13, 2026 | $83.97 | $85.07 | $77.00 | $83.82 | -0.66% | 11,909,552 |
| Apr 6, 2026 | $75.10 | $85.56 | $74.08 | $84.38 | +12.15% | 9,705,351 |
| Mar 30, 2026 | $72.87 | $76.59 | $68.89 | $75.24 | +4.28% | 7,548,405 |
| Mar 23, 2026 | $73.81 | $77.41 | $71.33 | $72.15 | +1.05% | 8,264,028 |
| Mar 16, 2026 | $75.65 | $76.54 | $70.93 | $71.40 | -3.89% | 9,003,457 |
| Mar 9, 2026 | $74.51 | $80.09 | $73.44 | $74.29 | -2.54% | 8,802,537 |
| Mar 2, 2026 | $87.42 | $88.72 | $75.74 | $76.23 | -13.88% | 8,237,750 |
| Feb 23, 2026 | $88.51 | $92.41 | $86.50 | $88.52 | -0.47% | 6,952,708 |
| Feb 17, 2026 | $88.97 | $91.31 | $87.44 | $88.94 | -0.84% | 5,850,886 |
| Feb 9, 2026 | $85.26 | $90.48 | $84.65 | $89.69 | +4.95% | 11,476,723 |
| Feb 2, 2026 | $77.43 | $86.29 | $77.01 | $85.46 | +9.35% | 9,775,350 |
| Jan 26, 2026 | $78.84 | $78.84 | $75.96 | $78.15 | +0.35% | 5,748,201 |
| Jan 20, 2026 | $75.81 | $78.80 | $75.15 | $77.88 | +0.92% | 4,914,175 |
| Jan 12, 2026 | $73.09 | $77.54 | $72.68 | $77.17 | +5.04% | 6,383,303 |
| Jan 5, 2026 | $71.97 | $73.64 | $71.03 | $73.47 | +3.84% | 6,368,679 |
| Dec 29, 2025 | $71.05 | $71.39 | $69.25 | $70.75 | -0.39% | 2,206,857 |
| Dec 22, 2025 | $71.89 | $71.99 | $70.48 | $71.03 | -0.04% | 1,982,862 |
| Dec 15, 2025 | $72.27 | $72.35 | $68.91 | $71.06 | -0.66% | 7,976,218 |
| Dec 8, 2025 | $71.86 | $74.63 | $70.90 | $71.53 | -0.71% | 7,046,823 |
| Dec 1, 2025 | $70.52 | $72.82 | $69.19 | $72.04 | +0.97% | 7,288,489 |
| Nov 24, 2025 | $67.83 | $71.74 | $67.51 | $71.35 | +5.31% | 4,331,302 |
| Nov 17, 2025 | $67.13 | $69.18 | $64.77 | $67.75 | +0.88% | 8,980,907 |
| Nov 10, 2025 | $70.60 | $71.24 | $64.69 | $67.16 | -3.00% | 7,311,533 |
| Nov 3, 2025 | $68.80 | $72.09 | $67.52 | $69.24 | +1.45% | 11,929,055 |
| Oct 27, 2025 | $53.77 | $70.32 | $52.37 | $68.25 | +27.81% | 24,599,617 |
| Oct 20, 2025 | $50.83 | $53.51 | $50.64 | $53.40 | +5.68% | 7,073,786 |
| Oct 13, 2025 | $50.05 | $51.67 | $49.10 | $50.53 | +2.93% | 8,537,294 |
| Oct 6, 2025 | $53.28 | $53.43 | $48.71 | $49.09 | -6.97% | 9,943,278 |
| Sep 29, 2025 | $54.55 | $54.55 | $52.11 | $52.77 | -2.37% | 7,924,105 |
| Sep 22, 2025 | $56.51 | $57.88 | $53.50 | $54.05 | -4.64% | 11,732,648 |
| Sep 15, 2025 | $56.53 | $57.81 | $55.34 | $56.68 | +0.75% | 14,362,566 |
| Sep 8, 2025 | $55.46 | $57.57 | $54.79 | $56.26 | +1.92% | 10,889,988 |
| Sep 2, 2025 | $52.83 | $55.45 | $52.47 | $55.20 | +2.87% | 6,354,097 |
| Aug 25, 2025 | $53.51 | $55.19 | $53.03 | $53.66 | +0.21% | 7,240,062 |
| Aug 18, 2025 | $52.46 | $53.82 | $51.42 | $53.55 | +1.77% | 5,554,219 |
| Aug 11, 2025 | $52.25 | $53.97 | $51.63 | $52.62 | +0.92% | 6,523,561 |
| Aug 4, 2025 | $54.06 | $54.64 | $51.85 | $52.14 | -3.16% | 8,274,712 |
| Jul 28, 2025 | $55.27 | $59.25 | $53.38 | $53.84 | -1.82% | 30,075,844 |
| Jul 21, 2025 | $55.00 | $55.27 | $52.69 | $54.84 | +0.29% | 9,246,058 |
| Jul 14, 2025 | $53.36 | $54.98 | $52.33 | $54.68 | +1.98% | 10,101,918 |
| Jul 7, 2025 | $54.92 | $55.47 | $52.03 | $53.62 | -3.02% | 14,676,197 |
| Jun 30, 2025 | $53.44 | $55.39 | $51.42 | $55.29 | +3.08% | 16,831,060 |
| Jun 23, 2025 | $46.01 | $54.06 | $45.11 | $53.64 | +16.61% | 22,845,906 |
| Jun 16, 2025 | $47.22 | $47.63 | $45.63 | $46.00 | -0.99% | 9,958,589 |
| Jun 9, 2025 | $49.37 | $49.58 | $46.28 | $46.46 | -4.93% | 12,860,819 |
| Jun 2, 2025 | $50.02 | $51.22 | $46.79 | $48.87 | -2.08% | 21,882,105 |
| May 26, 2025 | $48.24 | $51.25 | $48.24 | $49.91 | +0.60% | 6,003,212 |
| May 19, 2025 | $50.58 | $51.62 | $48.24 | $49.61 | -3.89% | 4,299,199 |
| May 12, 2025 | $50.46 | $52.50 | $50.45 | $51.62 | +8.10% | 8,096,197 |
| May 5, 2025 | $46.87 | $48.64 | $46.34 | $47.75 | +0.57% | 5,803,256 |
| Apr 28, 2025 | $45.05 | $47.81 | $43.47 | $47.48 | +5.93% | 12,821,859 |
| Apr 21, 2025 | $41.05 | $45.13 | $39.85 | $44.82 | +7.40% | 9,661,471 |
| Apr 14, 2025 | $43.18 | $43.68 | $41.53 | $41.73 | -1.30% | 6,348,916 |
| Apr 7, 2025 | $37.97 | $45.11 | $37.34 | $42.28 | +5.52% | 10,398,927 |
| Mar 31, 2025 | $47.76 | $50.03 | $38.23 | $40.07 | -17.86% | 8,448,046 |
| Mar 24, 2025 | $51.58 | $53.53 | $48.38 | $48.78 | -3.54% | 5,628,376 |
| Mar 17, 2025 | $50.10 | $51.76 | $49.40 | $50.57 | +3.20% | 9,108,847 |
| Mar 10, 2025 | $47.42 | $49.64 | $45.99 | $49.00 | +1.16% | 9,907,975 |
| Mar 3, 2025 | $55.68 | $55.96 | $46.72 | $48.44 | -11.99% | 12,223,617 |
| Feb 24, 2025 | $55.59 | $56.19 | $53.64 | $55.04 | -0.63% | 6,196,200 |
| Feb 18, 2025 | $62.78 | $63.86 | $54.50 | $55.39 | -11.08% | 9,669,182 |
| Feb 10, 2025 | $63.08 | $63.72 | $61.73 | $62.29 | -0.89% | 5,910,942 |
| Feb 3, 2025 | $60.84 | $63.80 | $60.73 | $62.85 | +0.37% | 4,884,525 |
| Jan 27, 2025 | $62.73 | $63.41 | $59.38 | $62.62 | -2.28% | 6,920,175 |
| Jan 21, 2025 | $64.17 | $65.08 | $63.82 | $64.08 | +0.91% | 4,446,179 |
| Jan 13, 2025 | $57.62 | $63.86 | $57.62 | $63.50 | +8.99% | 7,318,909 |
| Jan 6, 2025 | $58.73 | $60.31 | $57.60 | $58.26 | -0.33% | 5,265,532 |
| Dec 30, 2024 | $57.40 | $58.55 | $56.54 | $58.45 | +1.16% | 3,302,968 |
| Dec 23, 2024 | $57.95 | $58.67 | $57.30 | $57.78 | -0.48% | 1,722,130 |
| Dec 16, 2024 | $60.46 | $61.80 | $57.41 | $58.06 | -4.22% | 9,346,936 |
| Dec 9, 2024 | $61.00 | $61.83 | $59.85 | $60.62 | -0.35% | 5,332,604 |
| Dec 2, 2024 | $61.17 | $62.32 | $60.18 | $60.83 | -0.31% | 5,568,704 |
| Nov 25, 2024 | $61.50 | $62.22 | $60.62 | $61.02 | +0.03% | 3,807,533 |
| Nov 18, 2024 | $59.20 | $62.15 | $58.60 | $61.00 | +2.99% | 8,217,171 |
| Nov 11, 2024 | $60.45 | $61.61 | $58.81 | $59.23 | -1.09% | 4,959,134 |
| Nov 4, 2024 | $53.47 | $60.21 | $53.41 | $59.88 | +11.84% | 7,318,905 |
| Oct 28, 2024 | $52.98 | $54.77 | $50.38 | $53.54 | +1.67% | 10,095,997 |
| Oct 21, 2024 | $54.64 | $54.70 | $52.06 | $52.66 | -3.39% | 4,541,324 |
| Oct 14, 2024 | $55.16 | $55.90 | $53.65 | $54.51 | -1.07% | 5,248,296 |
| Oct 7, 2024 | $52.79 | $55.18 | $52.46 | $55.10 | +4.57% | 5,828,653 |
| Sep 30, 2024 | $51.15 | $53.18 | $50.90 | $52.69 | +2.57% | 7,017,999 |
| Sep 23, 2024 | $48.15 | $53.86 | $48.06 | $51.37 | +7.24% | 10,343,636 |
| Sep 16, 2024 | $46.90 | $48.29 | $46.57 | $47.90 | +2.68% | 9,045,478 |
| Sep 9, 2024 | $45.88 | $47.03 | $44.33 | $46.65 | +2.50% | 4,510,606 |
| Sep 3, 2024 | $49.41 | $49.52 | $45.46 | $45.51 | -8.76% | 2,781,905 |
| Aug 26, 2024 | $49.48 | $49.98 | $48.51 | $49.88 | +1.55% | 3,231,306 |
| Aug 19, 2024 | $47.47 | $49.57 | $47.05 | $49.12 | +3.67% | 2,803,533 |
| Aug 12, 2024 | $45.44 | $47.90 | $44.97 | $47.38 | +4.02% | 4,151,129 |
| Aug 5, 2024 | $45.26 | $46.04 | $43.66 | $45.55 | -2.71% | 5,146,465 |
| Jul 29, 2024 | $50.74 | $52.09 | $46.66 | $46.82 | -7.63% | 6,678,200 |
| Jul 22, 2024 | $49.91 | $51.41 | $49.46 | $50.69 | +2.05% | 4,098,481 |
| Jul 15, 2024 | $48.65 | $52.06 | $48.35 | $49.67 | +2.69% | 4,757,773 |
| Jul 8, 2024 | $47.03 | $48.90 | $46.16 | $48.37 | +3.64% | 3,394,046 |
| Jul 1, 2024 | $48.38 | $48.49 | $46.32 | $46.67 | -2.97% | 3,823,876 |
| Jun 24, 2024 | $47.97 | $48.88 | $47.27 | $48.10 | +0.54% | 4,429,089 |
| Jun 17, 2024 | $46.45 | $48.39 | $46.32 | $47.84 | +2.68% | 5,919,855 |
| Jun 10, 2024 | $47.04 | $49.07 | $45.93 | $46.59 | -1.46% | 3,028,069 |
| Jun 3, 2024 | $49.79 | $49.79 | $47.01 | $47.28 | -4.87% | 5,062,967 |
| May 28, 2024 | $49.59 | $49.71 | $48.43 | $49.70 | +0.38% | 4,093,487 |
| May 20, 2024 | $49.75 | $50.48 | $48.73 | $49.51 | -0.24% | 4,589,759 |
| May 13, 2024 | $49.75 | $50.49 | $49.10 | $49.63 | +0.08% | 3,864,089 |
| May 6, 2024 | $48.00 | $49.82 | $47.89 | $49.59 | +4.36% | 6,956,258 |
| Apr 29, 2024 | $47.00 | $49.35 | $46.43 | $47.52 | +1.63% | 9,691,815 |
| Apr 22, 2024 | $45.83 | $47.37 | $45.62 | $46.76 | +2.10% | 4,049,619 |
| Apr 15, 2024 | $47.18 | $47.41 | $45.42 | $45.80 | -1.84% | 5,195,792 |
| Apr 8, 2024 | $48.16 | $48.31 | $46.48 | $46.66 | -2.55% | 4,927,802 |
| Apr 1, 2024 | $45.65 | $48.11 | $45.31 | $47.88 | +4.82% | 8,814,724 |
| Mar 25, 2024 | $45.81 | $46.03 | $45.40 | $45.68 | +0.13% | 3,552,996 |
| Mar 18, 2024 | $44.34 | $46.06 | $44.24 | $45.62 | +3.12% | 5,152,766 |
| Mar 11, 2024 | $43.21 | $45.09 | $43.00 | $44.24 | +1.98% | 6,916,249 |
| Mar 4, 2024 | $42.77 | $43.91 | $41.94 | $43.38 | +1.74% | 6,515,820 |
| Feb 26, 2024 | $41.88 | $43.02 | $41.78 | $42.64 | +1.23% | 7,228,876 |
| Feb 20, 2024 | $42.22 | $43.59 | $41.60 | $42.12 | -1.82% | 6,922,324 |
| Feb 12, 2024 | $41.41 | $43.64 | $40.79 | $42.90 | +3.37% | 4,527,603 |
| Feb 5, 2024 | $40.43 | $41.64 | $40.04 | $41.50 | +1.27% | 3,818,371 |
| Jan 29, 2024 | $40.55 | $41.14 | $39.69 | $40.98 | +1.21% | 5,380,655 |
| Jan 22, 2024 | $40.80 | $41.43 | $39.69 | $40.49 | -0.30% | 3,860,083 |
| Jan 16, 2024 | $40.17 | $40.70 | $39.37 | $40.61 | +0.79% | 2,769,339 |
| Jan 8, 2024 | $39.78 | $40.78 | $39.21 | $40.29 | +0.88% | 3,162,819 |
| Jan 2, 2024 | $40.87 | $41.39 | $39.35 | $39.94 | -3.11% | 3,513,304 |
| Dec 26, 2023 | $41.48 | $41.99 | $41.07 | $41.22 | -0.24% | 2,001,208 |
| Dec 18, 2023 | $39.95 | $41.60 | $39.74 | $41.32 | +3.82% | 4,483,402 |
| Dec 11, 2023 | $38.50 | $40.72 | $38.29 | $39.80 | +3.32% | 5,676,862 |
| Dec 4, 2023 | $38.46 | $39.18 | $38.07 | $38.52 | -0.59% | 2,628,049 |
| Nov 27, 2023 | $38.00 | $38.86 | $37.34 | $38.75 | +1.44% | 3,729,087 |
| Nov 20, 2023 | $38.54 | $38.70 | $37.24 | $38.20 | -1.09% | 1,982,801 |
| Nov 13, 2023 | $37.50 | $39.24 | $37.27 | $38.62 | +2.52% | 5,189,348 |
| Nov 6, 2023 | $37.96 | $37.96 | $36.85 | $37.67 | -0.24% | 3,305,684 |
| Oct 30, 2023 | $36.27 | $38.21 | $35.80 | $37.76 | +5.36% | 5,879,009 |
| Oct 23, 2023 | $37.15 | $38.02 | $35.32 | $35.84 | -3.32% | 7,431,696 |
| Oct 16, 2023 | $38.56 | $39.92 | $36.77 | $37.07 | -2.73% | 5,464,551 |
| Oct 9, 2023 | $37.69 | $40.27 | $37.16 | $38.11 | +1.19% | 3,799,757 |
| Oct 2, 2023 | $39.63 | $39.79 | $37.12 | $37.66 | -5.31% | 5,259,374 |
| Sep 25, 2023 | $38.66 | $40.97 | $38.48 | $39.77 | +2.16% | 8,091,455 |
| Sep 18, 2023 | $39.36 | $40.31 | $38.02 | $38.93 | -0.59% | 4,171,297 |
| Sep 11, 2023 | $40.49 | $41.02 | $38.33 | $39.16 | -2.68% | 7,589,812 |
| Sep 5, 2023 | $40.16 | $40.58 | $38.76 | $40.24 | +0.02% | 4,487,686 |
| Aug 28, 2023 | $38.25 | $40.30 | $38.25 | $40.23 | +5.29% | 2,823,054 |
| Aug 21, 2023 | $37.87 | $38.78 | $37.27 | $38.21 | +1.14% | 3,975,880 |
| Aug 14, 2023 | $39.49 | $39.99 | $36.90 | $37.78 | -4.38% | 3,795,923 |
| Aug 7, 2023 | $39.34 | $39.70 | $38.29 | $39.51 | +0.89% | 3,294,597 |
| Jul 31, 2023 | $37.47 | $40.15 | $37.17 | $39.16 | +5.24% | 8,667,812 |
| Jul 24, 2023 | $37.45 | $38.17 | $36.90 | $37.21 | -0.64% | 4,952,885 |
| Jul 17, 2023 | $37.52 | $38.22 | $37.36 | $37.45 | -0.61% | 4,766,301 |
| Jul 10, 2023 | $36.67 | $38.89 | $36.67 | $37.68 | +1.95% | 3,923,533 |
| Jul 3, 2023 | $36.97 | $37.32 | $35.94 | $36.96 | -0.51% | 2,443,539 |
| Jun 26, 2023 | $35.69 | $37.37 | $35.59 | $37.15 | +4.03% | 3,251,502 |
| Jun 20, 2023 | $36.21 | $36.75 | $35.23 | $35.71 | -2.35% | 3,118,860 |
| Jun 12, 2023 | $36.20 | $37.56 | $35.92 | $36.57 | +0.88% | 4,982,546 |
| Jun 5, 2023 | $35.46 | $36.79 | $34.35 | $36.25 | +1.71% | 4,707,675 |
| May 30, 2023 | $34.14 | $35.66 | $32.49 | $35.64 | +4.92% | 4,619,930 |
| May 22, 2023 | $35.15 | $35.35 | $33.14 | $33.97 | -3.14% | 3,054,701 |
| May 15, 2023 | $35.11 | $35.64 | $34.54 | $35.07 | +0.31% | 4,527,862 |
| May 8, 2023 | $35.63 | $36.44 | $34.66 | $34.96 | -1.16% | 4,076,867 |
| May 1, 2023 | $33.35 | $38.86 | $33.35 | $35.37 | +5.93% | 8,273,865 |
| Apr 24, 2023 | $33.04 | $33.63 | $32.05 | $33.39 | +1.12% | 3,875,446 |
| Apr 17, 2023 | $33.44 | $34.03 | $32.88 | $33.02 | -0.66% | 2,663,328 |
| Apr 10, 2023 | $31.92 | $33.72 | $31.92 | $33.24 | +3.84% | 3,270,169 |
| Apr 3, 2023 | $34.56 | $35.09 | $31.98 | $32.01 | -5.85% | 3,123,250 |
| Mar 27, 2023 | $32.06 | $34.05 | $31.54 | $34.00 | +8.04% | 3,313,784 |
| Mar 20, 2023 | $30.54 | $32.30 | $30.54 | $31.47 | +4.21% | 4,429,218 |
| Mar 13, 2023 | $31.85 | $33.01 | $29.99 | $30.20 | -6.30% | 6,290,132 |
| Mar 6, 2023 | $35.19 | $35.24 | $32.08 | $32.23 | -8.26% | 3,564,447 |
| Feb 27, 2023 | $35.17 | $35.46 | $34.35 | $35.13 | +0.57% | 4,375,865 |
| Feb 21, 2023 | $35.39 | $35.64 | $33.83 | $34.93 | -2.67% | 4,820,157 |
| Feb 13, 2023 | $36.79 | $36.79 | $35.09 | $35.89 | -2.05% | 4,665,433 |
| Feb 6, 2023 | $34.55 | $36.89 | $33.73 | $36.64 | +4.84% | 3,512,661 |
| Jan 30, 2023 | $33.96 | $35.41 | $33.62 | $34.95 | +4.67% | 5,617,201 |
| Jan 23, 2023 | $33.43 | $34.07 | $33.04 | $33.39 | +0.30% | 3,875,561 |
| Jan 17, 2023 | $33.15 | $33.57 | $32.48 | $33.29 | -1.71% | 2,813,119 |
| Jan 9, 2023 | $31.63 | $33.92 | $31.43 | $33.87 | +7.49% | 3,217,476 |
| Jan 3, 2023 | $30.90 | $31.77 | $30.07 | $31.51 | +2.71% | 3,693,085 |
| Dec 27, 2022 | $30.22 | $30.87 | $29.73 | $30.68 | +1.99% | 1,945,849 |
| Dec 19, 2022 | $29.25 | $30.65 | $28.90 | $30.08 | +3.19% | 3,062,962 |
| Dec 12, 2022 | $29.78 | $31.75 | $28.89 | $29.15 | -2.02% | 5,948,261 |
| Dec 5, 2022 | $31.73 | $31.99 | $29.72 | $29.75 | -7.06% | 3,421,031 |
| Nov 28, 2022 | $31.49 | $32.19 | $30.52 | $32.01 | +0.95% | 3,500,345 |
| Nov 21, 2022 | $31.20 | $31.92 | $30.65 | $31.71 | +1.15% | 2,290,149 |
| Nov 14, 2022 | $32.46 | $33.26 | $30.91 | $31.35 | -4.30% | 4,266,157 |
| Nov 7, 2022 | $30.32 | $33.26 | $29.99 | $32.76 | +9.35% | 5,674,146 |
| Oct 31, 2022 | $28.45 | $30.02 | $26.77 | $29.96 | +4.46% | 11,296,928 |
| Oct 24, 2022 | $26.34 | $28.76 | $26.25 | $28.68 | +9.05% | 4,784,099 |
| Oct 17, 2022 | $25.07 | $26.32 | $24.97 | $26.30 | +7.65% | 4,917,768 |
| Oct 10, 2022 | $25.98 | $25.98 | $23.89 | $24.43 | -4.68% | 4,859,531 |
| Oct 3, 2022 | $24.71 | $27.02 | $24.60 | $25.63 | +5.47% | 8,097,373 |
| Sep 26, 2022 | $24.69 | $25.30 | $23.92 | $24.30 | -1.78% | 9,430,056 |
| Sep 19, 2022 | $26.96 | $27.70 | $24.32 | $24.74 | -8.94% | 6,949,211 |
| Sep 12, 2022 | $31.57 | $32.06 | $26.78 | $27.17 | -13.58% | 9,301,329 |
| Sep 6, 2022 | $30.23 | $31.47 | $29.54 | $31.44 | +4.38% | 2,834,654 |
| Aug 29, 2022 | $31.10 | $31.66 | $29.84 | $30.12 | -4.05% | 2,887,436 |
| Aug 22, 2022 | $33.16 | $33.16 | $31.32 | $31.39 | -6.80% | 3,381,703 |
| Aug 15, 2022 | $34.80 | $35.14 | $33.51 | $33.68 | -4.29% | 4,713,105 |
| Aug 8, 2022 | $34.05 | $35.27 | $33.36 | $35.19 | +4.05% | 6,649,875 |
| Aug 1, 2022 | $33.43 | $33.98 | $32.97 | $33.82 | -0.06% | 4,924,864 |
| Jul 25, 2022 | $29.91 | $34.87 | $29.66 | $33.84 | +14.09% | 8,016,992 |
| Jul 18, 2022 | $28.45 | $30.11 | $27.74 | $29.66 | +5.97% | 4,267,586 |
| Jul 11, 2022 | $29.30 | $29.59 | $26.84 | $27.99 | -3.25% | 3,532,963 |
| Jul 5, 2022 | $28.19 | $29.15 | $27.14 | $28.93 | +0.66% | 3,000,559 |
| Jun 27, 2022 | $29.45 | $29.78 | $27.94 | $28.74 | -1.68% | 4,387,974 |
| Jun 21, 2022 | $28.19 | $29.28 | $27.51 | $29.23 | +5.18% | 3,709,176 |
| Jun 13, 2022 | $30.02 | $30.16 | $27.50 | $27.79 | -9.66% | 6,406,400 |
| Jun 6, 2022 | $31.46 | $31.97 | $30.35 | $30.76 | -0.74% | 6,009,853 |
| May 31, 2022 | $31.39 | $31.91 | $30.78 | $30.99 | -2.21% | 3,668,314 |
| May 23, 2022 | $30.49 | $31.71 | $29.78 | $31.69 | +5.18% | 2,935,845 |
| May 16, 2022 | $29.75 | $31.59 | $29.42 | $30.13 | +0.94% | 4,093,097 |
| May 9, 2022 | $30.67 | $30.67 | $28.39 | $29.85 | -4.45% | 6,581,428 |
| May 2, 2022 | $32.56 | $33.62 | $29.06 | $31.24 | -4.49% | 9,181,583 |
| Apr 25, 2022 | $34.47 | $34.74 | $32.41 | $32.71 | -6.33% | 5,257,301 |
| Apr 18, 2022 | $36.02 | $37.59 | $34.90 | $34.92 | -2.21% | 4,598,773 |
| Apr 11, 2022 | $35.55 | $35.99 | $34.27 | $35.71 | +0.25% | 4,299,423 |
| Apr 4, 2022 | $36.08 | $36.69 | $34.94 | $35.62 | -1.49% | 9,819,431 |
| Mar 28, 2022 | $34.98 | $36.38 | $33.97 | $36.16 | +3.11% | 11,869,037 |
| Mar 21, 2022 | $33.95 | $35.11 | $33.66 | $35.07 | +3.67% | 6,024,799 |
| Mar 14, 2022 | $33.88 | $34.06 | $32.42 | $33.83 | +0.06% | 7,779,465 |
| Mar 7, 2022 | $30.47 | $34.61 | $30.19 | $33.81 | +11.36% | 11,000,351 |
| Feb 28, 2022 | $29.27 | $32.10 | $29.08 | $30.36 | +1.71% | 9,619,947 |
| Feb 22, 2022 | $32.07 | $32.62 | $29.01 | $29.85 | -6.89% | 7,374,418 |
| Feb 14, 2022 | $32.55 | $33.56 | $31.86 | $32.06 | -1.14% | 6,753,667 |
| Feb 7, 2022 | $32.73 | $34.79 | $32.13 | $32.43 | -0.64% | 7,807,534 |
| Jan 31, 2022 | $32.18 | $33.10 | $31.71 | $32.64 | +0.21% | 7,627,916 |
| Jan 24, 2022 | $31.31 | $33.04 | $31.09 | $32.57 | +2.10% | 7,780,040 |
| Jan 18, 2022 | $32.56 | $33.41 | $31.47 | $31.90 | -1.82% | 3,832,141 |
| Jan 10, 2022 | $31.64 | $32.62 | $31.19 | $32.49 | +2.69% | 7,337,074 |
| Jan 3, 2022 | $30.85 | $32.57 | $30.65 | $31.64 | +3.40% | 7,268,823 |
| Dec 27, 2021 | $30.17 | $31.23 | $30.02 | $30.60 | +1.26% | 3,477,779 |
| Dec 20, 2021 | $28.69 | $30.36 | $28.15 | $30.22 | +4.06% | 3,357,793 |
| Dec 13, 2021 | $30.57 | $31.08 | $28.88 | $29.04 | -6.59% | 9,767,852 |
| Dec 6, 2021 | $30.82 | $31.99 | $30.51 | $31.09 | +2.37% | 3,265,311 |
| Nov 29, 2021 | $31.73 | $31.76 | $29.54 | $30.37 | -3.10% | 3,270,105 |
| Nov 22, 2021 | $32.56 | $33.30 | $30.85 | $31.34 | -3.27% | 2,309,598 |
| Nov 15, 2021 | $34.29 | $34.29 | $31.77 | $32.40 | -4.79% | 2,961,600 |
| Nov 8, 2021 | $34.87 | $35.10 | $33.42 | $34.03 | -1.22% | 3,322,333 |
| Nov 1, 2021 | $33.59 | $34.60 | $32.87 | $34.45 | +2.47% | 3,970,969 |
| Oct 25, 2021 | $37.10 | $37.52 | $32.38 | $33.62 | -9.72% | 5,656,243 |
| Oct 18, 2021 | $36.68 | $37.96 | $36.47 | $37.24 | +0.59% | 3,751,131 |
| Oct 11, 2021 | $35.65 | $38.39 | $33.67 | $37.02 | +4.55% | 3,866,534 |
| Oct 4, 2021 | $35.61 | $36.11 | $34.56 | $35.41 | -0.03% | 3,277,284 |
| Sep 27, 2021 | $35.71 | $36.88 | $34.63 | $35.42 | -0.20% | 5,791,533 |
| Sep 20, 2021 | $33.83 | $35.76 | $33.56 | $35.49 | +2.04% | 2,479,851 |
| Sep 13, 2021 | $36.24 | $36.52 | $34.51 | $34.78 | -3.07% | 3,670,294 |
| Sep 7, 2021 | $37.50 | $37.72 | $35.84 | $35.88 | -5.35% | 2,267,194 |
| Aug 30, 2021 | $39.48 | $39.48 | $37.80 | $37.91 | -4.15% | 2,352,962 |
| Aug 23, 2021 | $38.27 | $39.68 | $37.82 | $39.55 | +4.82% | 2,180,878 |
| Aug 16, 2021 | $39.80 | $40.00 | $37.12 | $37.73 | -6.12% | 2,626,257 |
| Aug 9, 2021 | $40.01 | $40.96 | $38.69 | $40.19 | -0.02% | 4,513,461 |
| Aug 2, 2021 | $42.36 | $43.63 | $40.01 | $40.20 | -4.49% | 4,332,819 |
| Jul 26, 2021 | $41.77 | $42.77 | $41.01 | $42.09 | +0.94% | 2,768,142 |
| Jul 19, 2021 | $40.21 | $42.33 | $39.54 | $41.70 | +1.44% | 2,394,468 |
| Jul 12, 2021 | $42.44 | $43.04 | $41.02 | $41.11 | -4.24% | 3,655,436 |
| Jul 6, 2021 | $40.20 | $43.59 | $38.74 | $42.93 | +6.47% | 6,019,392 |
| Jun 28, 2021 | $40.98 | $40.98 | $39.31 | $40.32 | -2.09% | 5,060,088 |
| Jun 21, 2021 | $40.47 | $41.41 | $40.01 | $41.18 | +2.77% | 3,371,243 |
| Jun 14, 2021 | $43.01 | $43.03 | $39.32 | $40.07 | -6.77% | 3,280,038 |
| Jun 7, 2021 | $44.00 | $44.39 | $42.82 | $42.98 | -2.05% | 2,196,885 |
| Jun 1, 2021 | $42.90 | $43.93 | $41.92 | $43.88 | +3.51% | 3,331,524 |
| May 24, 2021 | $42.46 | $42.82 | $41.72 | $42.39 | +0.40% | 3,057,978 |
| May 17, 2021 | $42.86 | $43.79 | $41.09 | $42.22 | -2.29% | 3,248,476 |
| May 10, 2021 | $43.00 | $43.71 | $40.48 | $43.21 | +1.31% | 3,703,040 |
| May 3, 2021 | $40.35 | $42.83 | $39.93 | $42.65 | +7.59% | 4,655,343 |
| Apr 26, 2021 | $40.59 | $41.19 | $39.45 | $39.64 | -1.69% | 4,086,897 |
| Apr 19, 2021 | $39.96 | $40.68 | $38.73 | $40.32 | +0.75% | 2,958,644 |
| Apr 12, 2021 | $39.81 | $40.50 | $38.56 | $40.02 | +0.70% | 3,376,547 |
| Apr 5, 2021 | $39.96 | $40.71 | $38.93 | $39.74 | +0.71% | 3,529,459 |
| Mar 29, 2021 | $39.20 | $39.74 | $38.56 | $39.46 | +0.03% | 2,599,016 |
| Mar 22, 2021 | $39.92 | $40.10 | $36.60 | $39.45 | -1.50% | 6,127,441 |
| Mar 15, 2021 | $41.17 | $42.24 | $38.13 | $40.05 | -3.26% | 29,707,267 |
| Mar 8, 2021 | $40.22 | $42.14 | $39.68 | $41.40 | +3.97% | 6,150,909 |
| Mar 1, 2021 | $37.94 | $39.98 | $37.43 | $39.82 | +7.62% | 7,728,096 |
| Feb 22, 2021 | $39.28 | $40.23 | $36.35 | $37.00 | -5.71% | 8,860,268 |
| Feb 16, 2021 | $40.06 | $40.71 | $38.13 | $39.24 | -1.43% | 3,332,969 |
| Feb 8, 2021 | $37.71 | $39.85 | $37.71 | $39.81 | +5.93% | 3,451,207 |
| Feb 1, 2021 | $36.10 | $37.84 | $35.45 | $37.58 | +5.68% | 4,620,745 |
| Jan 25, 2021 | $38.02 | $38.49 | $35.33 | $35.56 | -7.78% | 3,315,451 |
| Jan 19, 2021 | $37.75 | $39.02 | $37.51 | $38.56 | +3.57% | 2,888,493 |
| Jan 11, 2021 | $36.17 | $38.85 | $36.02 | $37.23 | +0.68% | 4,010,880 |
| Jan 4, 2021 | $35.95 | $38.34 | $34.65 | $36.98 | +0.35% | 4,709,784 |
| Dec 28, 2020 | $36.90 | $37.44 | $36.12 | $36.85 | +0.46% | 1,608,268 |
| Dec 21, 2020 | $36.26 | $37.27 | $35.74 | $36.68 | -1.61% | 2,189,430 |
| Dec 14, 2020 | $37.78 | $39.24 | $36.73 | $37.28 | +0.51% | 6,042,658 |
| Dec 7, 2020 | $35.10 | $37.36 | $34.79 | $37.09 | +4.24% | 4,241,987 |
| Nov 30, 2020 | $35.21 | $35.85 | $33.30 | $35.58 | +0.34% | 4,857,359 |
| Nov 23, 2020 | $33.49 | $36.40 | $33.24 | $35.46 | +7.75% | 3,222,515 |
| Nov 16, 2020 | $33.94 | $35.18 | $32.50 | $32.91 | +1.14% | 5,363,595 |
| Nov 9, 2020 | $32.26 | $33.40 | $31.16 | $32.54 | +13.58% | 7,327,072 |
| Nov 2, 2020 | $29.68 | $32.05 | $28.40 | $28.65 | -1.61% | 5,882,779 |
| Oct 26, 2020 | $31.06 | $31.35 | $27.58 | $29.12 | -8.28% | 6,015,765 |
| Oct 19, 2020 | $28.97 | $31.92 | $28.62 | $31.75 | +10.01% | 4,597,910 |
| Oct 12, 2020 | $29.47 | $29.94 | $28.33 | $28.86 | -2.10% | 4,587,377 |
| Oct 5, 2020 | $27.50 | $29.71 | $27.47 | $29.48 | +8.26% | 3,116,648 |
| Sep 28, 2020 | $27.15 | $27.94 | $25.87 | $27.23 | +2.48% | 4,381,504 |
| Sep 21, 2020 | $27.65 | $27.87 | $26.08 | $26.57 | -6.74% | 5,283,298 |
| Sep 14, 2020 | $28.47 | $29.78 | $27.75 | $28.49 | +1.24% | 6,836,553 |
| Sep 8, 2020 | $28.91 | $29.18 | $27.77 | $28.14 | -4.35% | 3,907,961 |
| Aug 31, 2020 | $30.53 | $30.53 | $28.72 | $29.42 | -3.64% | 4,357,578 |
| Aug 24, 2020 | $29.51 | $30.69 | $29.11 | $30.53 | +4.48% | 3,138,424 |
| Aug 17, 2020 | $31.95 | $32.07 | $29.04 | $29.22 | -8.63% | 3,300,459 |
| Aug 10, 2020 | $30.17 | $32.54 | $29.99 | $31.98 | +6.74% | 6,040,710 |
| Aug 3, 2020 | $28.03 | $30.00 | $27.68 | $29.96 | +7.50% | 4,881,683 |
| Jul 27, 2020 | $30.23 | $30.78 | $27.11 | $27.87 | -8.08% | 6,242,834 |
| Jul 20, 2020 | $29.24 | $30.94 | $28.66 | $30.32 | +2.81% | 4,031,681 |
| Jul 13, 2020 | $28.16 | $30.89 | $27.67 | $29.49 | +6.04% | 5,686,364 |
| Jul 6, 2020 | $28.54 | $29.49 | $26.68 | $27.81 | -1.87% | 4,250,312 |
| Jun 29, 2020 | $27.46 | $29.51 | $27.26 | $28.34 | +4.92% | 4,270,535 |
| Jun 22, 2020 | $27.66 | $28.37 | $25.53 | $27.01 | -2.56% | 6,676,516 |
| Jun 15, 2020 | $26.62 | $30.70 | $26.22 | $27.72 | -1.00% | 6,384,165 |
| Jun 8, 2020 | $33.06 | $33.80 | $26.85 | $28.00 | -11.36% | 7,259,283 |
| Jun 1, 2020 | $26.25 | $32.98 | $26.03 | $31.59 | +21.03% | 11,106,187 |
| May 26, 2020 | $26.60 | $28.98 | $25.30 | $26.10 | +3.57% | 14,210,756 |
| May 18, 2020 | $23.69 | $25.64 | $23.69 | $25.20 | +12.30% | 7,325,309 |
| May 11, 2020 | $26.19 | $26.19 | $21.05 | $22.44 | -16.21% | 10,083,251 |
| May 4, 2020 | $25.96 | $28.21 | $25.60 | $26.78 | +0.87% | 6,104,951 |
| Apr 27, 2020 | $25.97 | $29.77 | $25.54 | $26.55 | +4.00% | 6,313,840 |
| Apr 20, 2020 | $24.00 | $26.12 | $23.10 | $25.53 | +2.94% | 6,236,127 |
| Apr 13, 2020 | $27.05 | $27.05 | $22.21 | $24.80 | -8.79% | 6,667,527 |
| Apr 6, 2020 | $24.71 | $29.77 | $24.71 | $27.19 | +14.44% | 8,265,568 |
| Mar 30, 2020 | $21.60 | $25.21 | $20.86 | $23.76 | +9.54% | 11,235,431 |
| Mar 23, 2020 | $20.20 | $24.18 | $18.98 | $21.69 | +6.17% | 12,129,210 |
| Mar 16, 2020 | $20.58 | $24.38 | $19.52 | $20.43 | -20.57% | 10,609,137 |
| Mar 9, 2020 | $33.18 | $33.21 | $22.69 | $25.72 | -29.99% | 12,925,874 |
| Mar 2, 2020 | $40.60 | $42.54 | $35.75 | $36.74 | -8.58% | 6,135,722 |
| Feb 24, 2020 | $44.22 | $44.27 | $38.74 | $40.19 | -12.61% | 8,115,493 |
| Feb 18, 2020 | $48.32 | $48.99 | $45.01 | $45.99 | -0.90% | 3,942,152 |
| Feb 10, 2020 | $46.62 | $48.63 | $45.63 | $46.41 | -1.38% | 5,061,150 |
| Feb 3, 2020 | $46.93 | $49.41 | $46.30 | $47.06 | +0.81% | 3,491,824 |
| Jan 27, 2020 | $47.16 | $48.67 | $46.14 | $46.68 | -3.27% | 4,756,112 |
| Jan 21, 2020 | $50.06 | $50.29 | $47.56 | $48.26 | -4.42% | 1,839,869 |
| Jan 13, 2020 | $49.82 | $50.86 | $49.23 | $50.49 | +1.37% | 2,207,932 |
| Jan 6, 2020 | $49.49 | $51.25 | $49.13 | $49.81 | -0.14% | 3,769,406 |
| Dec 30, 2019 | $49.84 | $50.68 | $49.42 | $49.88 | +0.34% | 2,222,443 |
| Dec 23, 2019 | $49.99 | $50.34 | $49.41 | $49.71 | -0.36% | 1,381,613 |
| Dec 16, 2019 | $49.00 | $49.94 | $47.64 | $49.89 | +3.06% | 3,444,948 |
| Dec 9, 2019 | $48.12 | $49.75 | $47.49 | $48.41 | +0.52% | 3,336,352 |
| Dec 2, 2019 | $48.99 | $49.37 | $46.29 | $48.16 | -1.11% | 5,038,632 |
| Nov 25, 2019 | $48.70 | $49.38 | $48.42 | $48.70 | -0.04% | 1,874,270 |
| Nov 18, 2019 | $48.35 | $48.93 | $47.67 | $48.72 | -0.27% | 2,344,780 |
| Nov 11, 2019 | $48.53 | $49.58 | $48.27 | $48.85 | -0.57% | 2,726,267 |
| Nov 4, 2019 | $49.87 | $50.98 | $48.51 | $49.13 | 0.00% | 5,113,972 |
| Oct 28, 2019 | $49.01 | $50.14 | $46.90 | $49.13 | +0.90% | 6,177,544 |
| Oct 21, 2019 | $46.96 | $48.80 | $46.37 | $48.69 | +4.57% | 2,938,306 |
| Oct 14, 2019 | $45.07 | $46.65 | $44.55 | $46.56 | +2.40% | 2,675,202 |
| Oct 7, 2019 | $44.30 | $46.42 | $42.44 | $45.47 | +2.16% | 2,809,921 |
| Sep 30, 2019 | $46.87 | $47.74 | $42.18 | $44.51 | -4.97% | 6,707,467 |
| Sep 23, 2019 | $46.97 | $47.66 | $45.99 | $46.84 | -1.22% | 4,539,478 |
| Sep 16, 2019 | $49.53 | $49.72 | $47.34 | $47.42 | -2.31% | 6,212,517 |
| Sep 9, 2019 | $44.34 | $48.79 | $44.20 | $48.54 | +10.27% | 3,987,128 |
| Sep 3, 2019 | $42.00 | $44.29 | $41.04 | $44.02 | +3.14% | 4,209,411 |
| Aug 26, 2019 | $40.79 | $42.97 | $39.75 | $42.68 | +5.67% | 4,948,943 |
| Aug 19, 2019 | $43.16 | $43.29 | $40.01 | $40.39 | -4.67% | 4,935,567 |
| Aug 12, 2019 | $43.46 | $44.12 | $41.40 | $42.37 | -3.26% | 6,892,326 |
| Aug 5, 2019 | $44.08 | $45.63 | $43.44 | $43.80 | -3.12% | 7,644,835 |
| Jul 29, 2019 | $51.83 | $51.84 | $44.62 | $45.21 | -12.89% | 7,983,081 |
| Jul 22, 2019 | $51.26 | $52.84 | $51.18 | $51.90 | +1.21% | 3,641,654 |
| Jul 15, 2019 | $52.98 | $53.39 | $51.25 | $51.28 | -2.86% | 4,039,015 |
| Jul 8, 2019 | $53.82 | $53.82 | $50.83 | $52.79 | -0.40% | 4,655,807 |
| Jul 1, 2019 | $53.51 | $53.98 | $52.29 | $53.00 | +0.59% | 2,979,499 |
| Jun 24, 2019 | $50.68 | $52.80 | $50.43 | $52.69 | +4.42% | 4,061,661 |
| Jun 17, 2019 | $48.63 | $51.35 | $48.25 | $50.46 | +3.49% | 3,561,498 |
| Jun 10, 2019 | $49.72 | $50.30 | $48.42 | $48.76 | -1.08% | 2,883,499 |
| Jun 3, 2019 | $46.50 | $49.44 | $46.50 | $49.29 | +6.11% | 5,582,187 |
| May 28, 2019 | $48.75 | $49.11 | $46.28 | $46.45 | -4.50% | 4,162,306 |
| May 20, 2019 | $49.07 | $50.69 | $48.06 | $48.64 | -1.70% | 4,361,712 |
| May 13, 2019 | $48.41 | $51.16 | $47.45 | $49.48 | -0.54% | 7,050,729 |
| May 6, 2019 | $50.97 | $51.39 | $48.04 | $49.75 | -4.33% | 5,323,850 |
| Apr 29, 2019 | $49.29 | $54.16 | $46.40 | $52.00 | +5.97% | 8,307,693 |
| Apr 22, 2019 | $49.28 | $50.44 | $48.24 | $49.07 | -0.77% | 4,340,698 |
| Apr 15, 2019 | $48.94 | $49.55 | $48.28 | $49.45 | +0.98% | 2,993,121 |
| Apr 8, 2019 | $47.87 | $49.30 | $47.20 | $48.97 | +2.11% | 3,136,782 |
| Apr 1, 2019 | $45.70 | $48.14 | $45.70 | $47.96 | +6.25% | 5,014,992 |
| Mar 25, 2019 | $43.34 | $45.62 | $43.18 | $45.14 | +3.75% | 3,857,219 |
| Mar 18, 2019 | $44.32 | $45.94 | $43.42 | $43.51 | -1.74% | 3,731,348 |
| Mar 11, 2019 | $42.98 | $45.03 | $42.85 | $44.28 | +3.10% | 5,416,672 |
| Mar 4, 2019 | $45.00 | $45.45 | $42.16 | $42.95 | -4.56% | 7,286,009 |
| Feb 25, 2019 | $46.93 | $47.06 | $44.32 | $45.00 | -3.35% | 6,069,528 |
| Feb 19, 2019 | $47.46 | $48.59 | $44.08 | $46.56 | -2.55% | 8,363,050 |
| Feb 11, 2019 | $43.94 | $47.82 | $43.65 | $47.78 | +9.14% | 4,722,507 |
| Feb 4, 2019 | $43.82 | $45.18 | $42.93 | $43.78 | -0.41% | 3,845,167 |
| Jan 28, 2019 | $42.03 | $44.56 | $41.38 | $43.96 | +2.81% | 3,883,467 |
| Jan 22, 2019 | $42.92 | $43.04 | $41.01 | $42.76 | -0.79% | 3,413,140 |
| Jan 14, 2019 | $41.03 | $43.31 | $40.84 | $43.10 | +3.73% | 3,537,428 |
| Jan 7, 2019 | $38.24 | $41.65 | $37.81 | $41.55 | +8.66% | 4,951,835 |
| Dec 31, 2018 | $37.91 | $38.36 | $36.15 | $38.24 | +1.57% | 4,726,653 |
| Dec 24, 2018 | $37.00 | $38.29 | $35.88 | $37.65 | +0.56% | 4,185,783 |
| Dec 17, 2018 | $41.87 | $42.50 | $37.27 | $37.44 | -10.37% | 10,221,766 |
| Dec 10, 2018 | $45.18 | $46.17 | $41.03 | $41.77 | -8.00% | 8,839,789 |
| Dec 3, 2018 | $49.85 | $50.75 | $43.47 | $45.40 | -6.41% | 7,802,254 |
| Nov 26, 2018 | $45.45 | $48.75 | $45.27 | $48.51 | +7.85% | 5,336,609 |
| Nov 19, 2018 | $49.56 | $49.92 | $44.73 | $44.98 | -9.64% | 4,506,960 |
| Nov 12, 2018 | $50.32 | $50.44 | $46.65 | $49.78 | -0.88% | 6,980,908 |
| Nov 5, 2018 | $47.42 | $55.42 | $46.87 | $50.22 | +6.33% | 9,133,318 |
| Oct 29, 2018 | $45.77 | $48.54 | $43.61 | $47.23 | +4.82% | 7,699,248 |
| Oct 22, 2018 | $49.77 | $50.12 | $44.53 | $45.06 | -9.52% | 6,839,755 |
| Oct 15, 2018 | $49.93 | $51.84 | $49.54 | $49.80 | -0.48% | 4,813,336 |
| Oct 8, 2018 | $53.71 | $53.92 | $48.80 | $50.04 | -6.87% | 6,449,317 |
| Oct 1, 2018 | $54.99 | $55.30 | $53.39 | $53.73 | -1.76% | 3,229,078 |
| Sep 24, 2018 | $55.47 | $55.47 | $54.17 | $54.69 | -1.35% | 5,208,403 |
| Sep 17, 2018 | $55.75 | $56.86 | $54.78 | $55.44 | -0.23% | 5,812,122 |
| Sep 10, 2018 | $52.96 | $55.61 | $52.51 | $55.57 | +5.59% | 6,024,165 |
| Sep 4, 2018 | $52.08 | $53.29 | $51.58 | $52.63 | +0.98% | 4,342,152 |
| Aug 27, 2018 | $52.01 | $53.17 | $51.65 | $52.12 | +0.83% | 5,092,225 |
| Aug 20, 2018 | $51.51 | $52.13 | $51.14 | $51.69 | +0.66% | 4,712,466 |
| Aug 13, 2018 | $50.12 | $51.49 | $48.48 | $51.35 | +2.50% | 5,963,451 |
| Aug 6, 2018 | $45.00 | $51.55 | $44.90 | $50.10 | +11.58% | 10,958,063 |
| Jul 30, 2018 | $43.45 | $44.96 | $42.68 | $44.90 | +3.79% | 3,870,978 |
| Jul 23, 2018 | $41.93 | $43.64 | $41.35 | $43.26 | +2.61% | 3,788,638 |
| Jul 16, 2018 | $41.87 | $42.63 | $40.86 | $42.16 | +0.21% | 5,415,445 |
| Jul 9, 2018 | $40.75 | $42.25 | $40.74 | $42.07 | +3.65% | 3,358,934 |
| Jul 2, 2018 | $40.01 | $41.01 | $39.48 | $40.59 | +0.47% | 3,284,913 |
| Jun 25, 2018 | $40.41 | $41.34 | $39.45 | $40.40 | -0.96% | 5,551,120 |
| Jun 18, 2018 | $40.51 | $41.37 | $39.74 | $40.79 | -0.05% | 6,265,105 |
| Jun 11, 2018 | $42.22 | $42.56 | $40.31 | $40.81 | -3.23% | 5,132,405 |
| Jun 4, 2018 | $41.06 | $42.39 | $40.70 | $42.17 | +3.13% | 6,786,321 |
| May 29, 2018 | $41.79 | $42.65 | $40.89 | $40.89 | -3.29% | 5,854,252 |
| May 21, 2018 | $44.84 | $45.37 | $42.08 | $42.28 | -5.14% | 5,547,537 |
| May 14, 2018 | $43.37 | $44.89 | $42.60 | $44.57 | +2.39% | 9,364,918 |
| May 7, 2018 | $45.96 | $48.02 | $42.82 | $43.53 | -4.83% | 11,106,633 |
| Apr 30, 2018 | $45.17 | $45.99 | $43.74 | $45.74 | +1.55% | 6,508,152 |
| Apr 23, 2018 | $47.33 | $48.10 | $44.57 | $45.04 | -4.80% | 7,010,881 |
| Apr 16, 2018 | $46.35 | $47.91 | $45.80 | $47.31 | +3.59% | 6,252,767 |
| Apr 9, 2018 | $43.44 | $46.69 | $43.18 | $45.67 | +5.77% | 8,377,433 |
| Apr 2, 2018 | $42.99 | $45.31 | $42.00 | $43.18 | -0.35% | 7,632,582 |
| Mar 26, 2018 | $42.84 | $43.53 | $41.51 | $43.33 | +2.90% | 5,306,894 |
| Mar 19, 2018 | $44.29 | $45.25 | $41.97 | $42.11 | -5.46% | 5,496,926 |
| Mar 12, 2018 | $45.67 | $46.15 | $43.71 | $44.54 | -2.28% | 4,998,660 |
| Mar 5, 2018 | $42.28 | $45.77 | $42.18 | $45.58 | +7.78% | 7,782,563 |
| Feb 26, 2018 | $44.53 | $45.43 | $40.73 | $42.29 | -4.45% | 8,239,596 |
| Feb 20, 2018 | $44.00 | $46.10 | $43.40 | $44.26 | +0.48% | 6,360,843 |
| Feb 12, 2018 | $40.59 | $44.95 | $40.22 | $44.05 | +9.14% | 10,509,251 |
| Feb 5, 2018 | $44.26 | $44.84 | $38.79 | $40.36 | -9.45% | 10,230,997 |
| Jan 29, 2018 | $45.36 | $46.16 | $44.34 | $44.57 | -2.22% | 5,523,875 |
| Jan 22, 2018 | $43.63 | $45.79 | $42.89 | $45.58 | +4.28% | 7,903,749 |
| Jan 16, 2018 | $44.55 | $45.39 | $43.20 | $43.71 | -0.66% | 6,577,950 |
| Jan 8, 2018 | $43.47 | $44.01 | $42.22 | $44.00 | +1.38% | 5,546,705 |
| Jan 2, 2018 | $42.45 | $43.70 | $42.14 | $43.40 | +3.01% | 3,535,725 |
| Dec 26, 2017 | $41.51 | $42.46 | $41.26 | $42.13 | +1.79% | 2,104,251 |
| Dec 18, 2017 | $41.50 | $41.93 | $40.89 | $41.39 | +0.58% | 4,994,460 |
| Dec 11, 2017 | $41.60 | $42.42 | $40.19 | $41.15 | -2.33% | 6,445,257 |
| Dec 4, 2017 | $42.94 | $43.87 | $41.63 | $42.13 | -0.61% | 6,338,786 |
| Nov 27, 2017 | $39.04 | $42.85 | $39.04 | $42.39 | +8.50% | 7,259,310 |
| Nov 20, 2017 | $39.18 | $39.87 | $38.80 | $39.07 | -0.36% | 4,273,309 |
| Nov 13, 2017 | $38.86 | $39.68 | $38.46 | $39.21 | +0.20% | 8,101,573 |
| Nov 6, 2017 | $39.02 | $40.23 | $38.38 | $39.13 | -0.31% | 7,952,412 |
| Oct 30, 2017 | $44.11 | $44.83 | $37.71 | $39.25 | -11.32% | 17,616,069 |
| Oct 23, 2017 | $45.38 | $45.38 | $43.95 | $44.26 | -2.47% | 5,336,593 |
| Oct 16, 2017 | $44.65 | $45.38 | $44.17 | $45.38 | +2.25% | 5,338,556 |
| Oct 9, 2017 | $43.25 | $44.69 | $43.05 | $44.38 | +2.45% | 5,520,190 |
| Oct 2, 2017 | $42.52 | $43.59 | $41.78 | $43.32 | +1.71% | 8,285,187 |
| Sep 25, 2017 | $42.45 | $43.65 | $42.18 | $42.59 | -0.09% | 6,212,736 |
| Sep 18, 2017 | $41.53 | $42.68 | $41.30 | $42.63 | +3.00% | 4,878,000 |
| Sep 11, 2017 | $39.82 | $41.48 | $39.71 | $41.39 | +4.84% | 5,924,739 |
| Sep 5, 2017 | $39.64 | $40.34 | $38.99 | $39.48 | -0.15% | 6,856,178 |
| Aug 28, 2017 | $38.44 | $39.90 | $37.87 | $39.54 | +2.94% | 4,818,801 |
| Aug 21, 2017 | $38.06 | $38.83 | $37.51 | $38.41 | +0.76% | 4,999,339 |
| Aug 14, 2017 | $39.23 | $40.00 | $38.11 | $38.12 | -1.83% | 7,011,707 |
| Aug 7, 2017 | $41.11 | $41.17 | $38.27 | $38.83 | -5.73% | 7,847,607 |
| Jul 31, 2017 | $41.31 | $42.14 | $40.91 | $41.19 | -0.27% | 10,272,143 |
| Jul 24, 2017 | $46.23 | $47.59 | $40.25 | $41.30 | -10.66% | 11,665,636 |
| Jul 17, 2017 | $46.36 | $46.87 | $45.71 | $46.23 | +0.13% | 4,286,544 |
| Jul 10, 2017 | $46.21 | $46.97 | $45.15 | $46.17 | -0.30% | 5,546,245 |
| Jul 3, 2017 | $46.85 | $47.45 | $46.03 | $46.31 | -0.26% | 4,921,890 |
| Jun 26, 2017 | $44.87 | $46.74 | $44.77 | $46.43 | +4.41% | 5,363,856 |
| Jun 19, 2017 | $47.70 | $47.95 | $43.60 | $44.47 | -6.28% | 8,516,409 |
| Jun 12, 2017 | $47.52 | $49.15 | $47.05 | $47.45 | +0.32% | 5,376,537 |
| Jun 5, 2017 | $48.40 | $48.82 | $45.86 | $47.30 | -2.65% | 6,969,131 |
| May 30, 2017 | $47.86 | $49.53 | $47.48 | $48.59 | +1.02% | 4,553,587 |
| May 22, 2017 | $50.43 | $50.43 | $47.51 | $48.10 | -2.06% | 5,790,575 |
| May 15, 2017 | $49.55 | $50.14 | $47.54 | $49.11 | +0.12% | 6,211,593 |
| May 8, 2017 | $49.89 | $50.09 | $48.76 | $49.05 | -1.86% | 4,262,785 |
| May 1, 2017 | $51.06 | $51.92 | $48.33 | $49.98 | -1.75% | 10,664,953 |
| Apr 24, 2017 | $49.50 | $51.62 | $49.02 | $50.87 | +4.54% | 6,990,630 |
| Apr 17, 2017 | $47.33 | $49.43 | $47.02 | $48.66 | +3.53% | 5,736,870 |
| Apr 10, 2017 | $48.84 | $49.42 | $46.91 | $47.00 | -3.37% | 4,319,261 |
| Apr 3, 2017 | $48.42 | $49.11 | $47.48 | $48.64 | +0.45% | 6,705,256 |
| Mar 27, 2017 | $45.65 | $48.60 | $44.88 | $48.42 | +6.07% | 6,980,193 |
| Mar 20, 2017 | $46.98 | $47.16 | $45.36 | $45.65 | -2.85% | 5,623,227 |
| Mar 13, 2017 | $46.05 | $47.52 | $44.71 | $46.99 | +2.15% | 6,994,585 |
| Mar 6, 2017 | $46.04 | $46.49 | $44.78 | $46.00 | -1.12% | 8,452,300 |
| Feb 27, 2017 | $47.66 | $48.38 | $46.32 | $46.52 | -2.51% | 6,802,229 |
| Feb 21, 2017 | $48.20 | $49.21 | $46.00 | $47.72 | -1.34% | 8,870,034 |
| Feb 13, 2017 | $51.20 | $51.82 | $48.18 | $48.37 | -5.08% | 12,486,986 |
| Feb 6, 2017 | $48.37 | $51.25 | $47.98 | $50.96 | +4.75% | 9,430,363 |
| Jan 30, 2017 | $51.38 | $51.38 | $47.96 | $48.65 | -5.42% | 7,891,720 |
| Jan 23, 2017 | $50.59 | $52.10 | $49.52 | $51.44 | +2.35% | 6,311,816 |
| Jan 17, 2017 | $49.69 | $51.08 | $49.15 | $50.26 | +1.00% | 3,907,061 |
| Jan 9, 2017 | $48.40 | $50.22 | $48.10 | $49.76 | +1.84% | 4,063,903 |
| Jan 3, 2017 | $48.61 | $50.00 | $48.26 | $48.86 | +1.69% | 3,732,747 |
| Dec 27, 2016 | $48.99 | $49.82 | $47.80 | $48.05 | -1.58% | 2,688,509 |
| Dec 19, 2016 | $48.22 | $49.68 | $47.64 | $48.82 | +1.29% | 3,836,521 |
| Dec 12, 2016 | $51.15 | $52.08 | $48.12 | $48.20 | -6.81% | 8,043,988 |
| Dec 5, 2016 | $50.00 | $51.73 | $48.42 | $51.72 | +4.65% | 6,993,079 |
| Nov 28, 2016 | $46.74 | $50.77 | $44.89 | $49.42 | +5.40% | 9,102,735 |
| Nov 21, 2016 | $46.37 | $47.14 | $46.35 | $46.89 | +1.98% | 3,428,517 |
| Nov 14, 2016 | $46.14 | $47.02 | $45.02 | $45.98 | – | 6,389,504 |
Seasonality
FLS 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 | 5.4% | -2.0% | -2.7% | 2.2% | -0.5% | 2.1% | 3.0% | -0.9% | -1.6% | 4.4% | 4.7% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 12.6% | 13.3% | -16.7% | 0.2% | 2.5% | -1.5% | 2.5% | 4.1% | -7.3% | 8.1% | ||
| 2025 | 8.9% | -12.1% | -10.9% | -7.4% | 10.3% | 5.3% | 7.0% | -4.2% | -0.6% | 28.4% | 4.5% | -2.5% |
| 2024 | -3.1% | 6.0% | 8.4% | 3.2% | 5.4% | -2.8% | 5.1% | -1.3% | 4.0% | 1.8% | 15.9% | -5.4% |
| 2023 | 12.2% | 0.8% | -1.4% | -1.8% | -2.5% | 14.8% | 1.6% | 4.8% | 1.0% | -7.7% | 4.2% | 8.3% |
| 2022 | 6.6% | -6.9% | 18.9% | -8.9% | -3.7% | -8.5% | 18.2% | -10.0% | -19.6% | 18.0% | 9.3% | -1.5% |
| 2021 | -3.5% | 4.0% | 5.4% | 2.1% | 6.9% | -4.4% | 4.4% | -7.7% | -10.3% | -3.0% | -10.8% | 2.7% |
| 2020 | -6.2% | -13.9% | -40.0% | 17.9% | -7.3% | 10.0% | -2.3% | 6.5% | -7.4% | 6.7% | 17.0% | 8.7% |
| 2019 | 16.4% | 0.8% | 2.1% | 8.6% | -5.3% | 13.9% | -5.0% | -14.7% | 9.9% | 4.6% | -0.3% | 2.6% |
| 2018 | 8.1% | -6.6% | 2.8% | 2.5% | -6.9% | -1.8% | 9.7% | 17.6% | 5.3% | -16.1% | 5.7% | -21.6% |
| 2017 | 2.3% | -5.5% | 4.7% | 5.1% | -4.7% | -3.9% | -11.4% | -4.5% | 8.9% | 3.5% | -3.4% | -1.1% |