Flutter Entertainment plc (FLUT) stock
FLUTNYSEServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 4/301% above fair value
$82.59+3.40 (+4.29%)
Close on Oct 30, 2026Market cap $14.33BP/E –Yield –
Price history
Flutter Entertainment share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.59
+4.29% on the day
52-week range
$72.56 – $236.19
-65.0% from the high
Change over 52 weeks
-64.2%
From $230.88 on Oct 30, 2025
Average volume
2.86M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $79.00 | $82.88 | $76.58 | $82.59 | +3.12% | 11,189,002 |
| Oct 19, 2026 | $75.58 | $82.04 | $74.51 | $80.09 | +5.94% | 11,305,341 |
| Oct 12, 2026 | $79.48 | $79.99 | $72.56 | $75.60 | -5.24% | 13,859,777 |
| Oct 5, 2026 | $76.48 | $82.65 | $74.39 | $79.78 | +6.64% | 14,291,418 |
| Sep 28, 2026 | $82.81 | $83.33 | $73.50 | $74.81 | -10.12% | 15,768,410 |
| Sep 21, 2026 | $89.01 | $91.51 | $78.90 | $83.23 | -7.07% | 14,717,309 |
| Sep 14, 2026 | $101.77 | $102.39 | $89.34 | $89.56 | -10.94% | 17,631,417 |
| Sep 8, 2026 | $100.97 | $101.55 | $97.00 | $100.56 | +0.45% | 9,668,658 |
| Aug 31, 2026 | $101.64 | $104.84 | $96.56 | $100.11 | -1.64% | 16,443,301 |
| Aug 24, 2026 | $102.28 | $104.46 | $94.96 | $101.78 | -0.81% | 9,359,511 |
| Aug 17, 2026 | $101.91 | $103.50 | $92.84 | $102.61 | +1.18% | 9,689,934 |
| Aug 10, 2026 | $93.01 | $101.53 | $92.99 | $101.41 | +7.04% | 16,078,326 |
| Aug 3, 2026 | $105.72 | $108.15 | $89.71 | $94.74 | -9.31% | 36,280,793 |
| Jul 27, 2026 | $105.94 | $110.27 | $101.02 | $104.47 | +3.18% | 11,136,997 |
| Jul 20, 2026 | $104.15 | $107.72 | $98.13 | $101.25 | -4.98% | 10,499,742 |
| Jul 13, 2026 | $112.85 | $117.22 | $103.30 | $106.56 | -3.71% | 11,101,249 |
| Jul 6, 2026 | $106.24 | $115.15 | $103.61 | $110.66 | +4.37% | 8,816,246 |
| Jun 29, 2026 | $106.25 | $108.60 | $99.82 | $106.03 | +1.77% | 8,802,303 |
| Jun 22, 2026 | $99.30 | $104.52 | $95.11 | $104.19 | +2.32% | 20,404,189 |
| Jun 15, 2026 | $109.76 | $113.53 | $99.35 | $101.83 | -7.97% | 10,817,350 |
| Jun 8, 2026 | $98.98 | $119.44 | $98.94 | $110.65 | +10.11% | 14,972,407 |
| Jun 1, 2026 | $99.15 | $104.80 | $98.98 | $100.49 | +3.62% | 14,876,387 |
| May 26, 2026 | $96.13 | $98.72 | $93.56 | $96.98 | -0.41% | 13,417,388 |
| May 18, 2026 | $91.92 | $100.04 | $91.92 | $97.38 | +5.41% | 9,752,659 |
| May 11, 2026 | $97.94 | $99.49 | $91.52 | $92.38 | -8.71% | 16,275,413 |
| May 4, 2026 | $106.13 | $108.69 | $97.94 | $101.19 | -4.65% | 22,069,729 |
| Apr 27, 2026 | $111.16 | $114.58 | $105.86 | $106.13 | -4.88% | 13,282,493 |
| Apr 20, 2026 | $108.54 | $112.80 | $104.07 | $111.57 | +1.35% | 12,526,706 |
| Apr 13, 2026 | $100.87 | $112.81 | $100.05 | $110.08 | +7.52% | 17,976,822 |
| Apr 6, 2026 | $106.00 | $110.66 | $101.19 | $102.38 | -3.76% | 12,329,873 |
| Mar 30, 2026 | $100.06 | $106.54 | $98.88 | $106.38 | +5.85% | 11,083,712 |
| Mar 23, 2026 | $114.85 | $114.85 | $100.21 | $100.50 | -4.11% | 14,960,554 |
| Mar 16, 2026 | $106.54 | $112.08 | $103.86 | $104.81 | -3.29% | 14,119,292 |
| Mar 9, 2026 | $108.87 | $112.20 | $104.56 | $108.37 | -3.46% | 18,856,525 |
| Mar 2, 2026 | $103.61 | $115.48 | $100.38 | $112.25 | +5.76% | 21,495,191 |
| Feb 23, 2026 | $120.05 | $124.82 | $99.96 | $106.14 | -12.30% | 39,901,074 |
| Feb 17, 2026 | $126.13 | $128.59 | $119.47 | $121.02 | -3.32% | 17,655,094 |
| Feb 9, 2026 | $152.46 | $156.95 | $122.55 | $125.17 | -17.94% | 40,308,432 |
| Feb 2, 2026 | $166.16 | $166.57 | $148.10 | $152.53 | -7.64% | 14,174,941 |
| Jan 26, 2026 | $174.44 | $175.71 | $160.72 | $165.15 | -5.58% | 16,471,972 |
| Jan 20, 2026 | $181.93 | $188.35 | $173.85 | $174.91 | -7.19% | 16,305,780 |
| Jan 12, 2026 | $212.63 | $214.33 | $187.95 | $188.46 | -12.47% | 16,854,833 |
| Jan 5, 2026 | $218.18 | $226.56 | $209.19 | $215.30 | -1.36% | 8,330,361 |
| Dec 29, 2025 | $218.01 | $219.00 | $213.89 | $218.27 | -1.08% | 5,866,987 |
| Dec 22, 2025 | $223.94 | $225.94 | $216.50 | $220.65 | -0.66% | 4,740,319 |
| Dec 15, 2025 | $223.36 | $224.15 | $217.05 | $222.11 | -0.42% | 12,879,284 |
| Dec 8, 2025 | $208.02 | $229.86 | $206.43 | $223.04 | +6.97% | 12,711,488 |
| Dec 1, 2025 | $206.65 | $213.73 | $202.63 | $208.50 | -0.15% | 9,594,626 |
| Nov 24, 2025 | $194.67 | $210.55 | $189.33 | $208.81 | +8.02% | 10,855,986 |
| Nov 17, 2025 | $198.83 | $200.95 | $189.40 | $193.31 | -2.65% | 11,924,662 |
| Nov 10, 2025 | $225.61 | $235.77 | $193.27 | $198.58 | -10.96% | 21,624,693 |
| Nov 3, 2025 | $231.97 | $233.35 | $208.65 | $223.03 | -4.11% | 15,613,571 |
| Oct 27, 2025 | $243.92 | $245.71 | $228.07 | $232.59 | -4.64% | 13,236,527 |
| Oct 20, 2025 | $253.70 | $255.26 | $243.31 | $243.92 | -3.15% | 9,026,251 |
| Oct 13, 2025 | $244.40 | $254.47 | $243.74 | $251.86 | +4.00% | 11,067,367 |
| Oct 6, 2025 | $253.95 | $256.50 | $230.65 | $242.18 | -5.51% | 20,275,801 |
| Sep 29, 2025 | $284.20 | $284.87 | $248.92 | $256.30 | -8.52% | 20,529,431 |
| Sep 22, 2025 | $282.06 | $287.44 | $276.24 | $280.17 | -1.52% | 6,844,511 |
| Sep 15, 2025 | $282.54 | $285.23 | $275.64 | $284.50 | +1.21% | 8,076,670 |
| Sep 8, 2025 | $296.08 | $296.31 | $280.14 | $281.09 | -4.81% | 8,740,268 |
| Sep 2, 2025 | $295.49 | $300.92 | $289.33 | $295.28 | -3.87% | 8,214,267 |
| Aug 25, 2025 | $300.13 | $309.41 | $294.92 | $307.17 | +2.59% | 6,876,144 |
| Aug 18, 2025 | $294.63 | $300.77 | $287.38 | $299.42 | +2.08% | 6,380,253 |
| Aug 11, 2025 | $281.08 | $295.29 | $280.39 | $293.31 | +4.53% | 8,980,738 |
| Aug 4, 2025 | $302.45 | $313.69 | $276.86 | $280.59 | -6.35% | 16,445,419 |
| Jul 28, 2025 | $304.90 | $308.80 | $294.43 | $299.62 | -1.75% | 10,282,707 |
| Jul 21, 2025 | $300.04 | $306.58 | $296.90 | $304.97 | -0.59% | 9,681,923 |
| Jul 14, 2025 | $288.92 | $309.77 | $288.07 | $306.79 | +5.83% | 10,277,642 |
| Jul 7, 2025 | $280.30 | $292.49 | $278.53 | $289.89 | +3.15% | 9,022,119 |
| Jun 30, 2025 | $282.23 | $286.34 | $278.68 | $281.05 | +0.85% | 9,821,589 |
| Jun 23, 2025 | $263.17 | $279.68 | $262.88 | $278.68 | +5.66% | 36,527,105 |
| Jun 16, 2025 | $267.00 | $276.45 | $263.36 | $263.75 | -0.33% | 21,163,624 |
| Jun 9, 2025 | $260.53 | $273.16 | $257.76 | $264.61 | +6.02% | 13,561,837 |
| Jun 2, 2025 | $243.62 | $250.46 | $242.06 | $249.59 | -1.23% | 7,993,473 |
| May 26, 2025 | $234.81 | $253.68 | $234.38 | $252.70 | +4.86% | 7,254,983 |
| May 19, 2025 | $247.96 | $250.43 | $234.38 | $240.98 | -3.22% | 7,080,956 |
| May 12, 2025 | $246.69 | $250.94 | $240.28 | $249.01 | +6.20% | 7,481,911 |
| May 5, 2025 | $248.00 | $251.50 | $230.63 | $234.47 | -5.71% | 12,522,687 |
| Apr 28, 2025 | $235.01 | $250.00 | $232.01 | $248.68 | +6.66% | 7,773,785 |
| Apr 21, 2025 | $226.09 | $236.84 | $218.60 | $233.15 | +2.41% | 9,996,663 |
| Apr 14, 2025 | $235.77 | $235.86 | $222.47 | $227.66 | -1.77% | 6,673,708 |
| Apr 7, 2025 | $200.89 | $239.95 | $196.88 | $231.76 | +12.33% | 17,406,068 |
| Mar 31, 2025 | $221.88 | $231.35 | $202.38 | $206.32 | -9.83% | 18,174,581 |
| Mar 24, 2025 | $243.03 | $248.38 | $226.92 | $228.82 | -5.05% | 15,135,052 |
| Mar 17, 2025 | $235.20 | $245.34 | $232.87 | $241.00 | +1.58% | 14,658,098 |
| Mar 10, 2025 | $243.12 | $243.18 | $219.01 | $237.24 | -4.44% | 16,221,250 |
| Mar 3, 2025 | $279.85 | $281.40 | $239.37 | $248.26 | -11.52% | 12,832,816 |
| Feb 24, 2025 | $272.19 | $280.78 | $255.50 | $280.59 | +2.93% | 10,774,875 |
| Feb 18, 2025 | $295.10 | $297.45 | $272.14 | $272.61 | -8.77% | 6,197,431 |
| Feb 10, 2025 | $270.25 | $299.73 | $262.26 | $298.81 | +11.27% | 10,610,015 |
| Feb 3, 2025 | $263.24 | $268.60 | $258.86 | $268.54 | +0.59% | 5,323,398 |
| Jan 27, 2025 | $263.89 | $274.28 | $259.76 | $266.97 | -0.11% | 5,078,086 |
| Jan 21, 2025 | $268.48 | $273.70 | $264.95 | $267.27 | +1.58% | 4,494,267 |
| Jan 13, 2025 | $253.00 | $265.08 | $248.40 | $263.10 | +3.58% | 6,786,303 |
| Jan 6, 2025 | $258.49 | $260.60 | $247.74 | $254.00 | -1.07% | 5,807,753 |
| Dec 30, 2024 | $260.05 | $261.64 | $251.81 | $256.76 | -1.93% | 3,641,534 |
| Dec 23, 2024 | $263.97 | $263.97 | $257.89 | $261.80 | -1.13% | 3,020,295 |
| Dec 16, 2024 | $275.90 | $278.62 | $259.13 | $264.78 | -4.66% | 8,566,563 |
| Dec 9, 2024 | $275.64 | $283.45 | $271.00 | $277.71 | -0.95% | 6,732,088 |
| Dec 2, 2024 | $275.00 | $284.79 | $272.13 | $280.38 | +1.47% | 6,424,371 |
| Nov 25, 2024 | $276.36 | $279.04 | $272.82 | $276.32 | +0.29% | 5,457,234 |
| Nov 18, 2024 | $263.74 | $275.63 | $261.42 | $275.52 | +3.79% | 8,917,946 |
| Nov 11, 2024 | $247.43 | $269.90 | $242.35 | $265.45 | +7.02% | 13,169,170 |
| Nov 4, 2024 | $230.37 | $250.47 | $226.00 | $248.04 | +7.30% | 9,381,423 |
| Oct 28, 2024 | $225.02 | $244.04 | $221.88 | $231.16 | +2.77% | 8,272,277 |
| Oct 21, 2024 | $229.15 | $231.95 | $222.50 | $224.92 | -3.19% | 5,401,644 |
| Oct 14, 2024 | $231.75 | $236.09 | $225.00 | $232.33 | +5.85% | 8,096,723 |
| Oct 7, 2024 | $236.86 | $244.17 | $217.70 | $219.50 | -7.59% | 9,577,767 |
| Sep 30, 2024 | $237.78 | $238.14 | $230.50 | $237.53 | -0.34% | 5,763,466 |
| Sep 23, 2024 | $231.93 | $252.84 | $226.18 | $238.33 | +2.79% | 13,345,256 |
| Sep 16, 2024 | $223.03 | $234.54 | $222.39 | $231.86 | +4.69% | 25,817,575 |
| Sep 9, 2024 | $214.38 | $224.89 | $214.38 | $221.47 | +3.65% | 11,513,780 |
| Sep 3, 2024 | $212.46 | $216.38 | $207.52 | $213.67 | +0.59% | 8,566,629 |
| Aug 26, 2024 | $209.81 | $215.82 | $205.12 | $212.41 | +0.58% | 12,606,996 |
| Aug 19, 2024 | $208.70 | $213.91 | $204.64 | $211.18 | +1.53% | 5,167,030 |
| Aug 12, 2024 | $190.17 | $215.19 | $183.18 | $208.00 | +8.33% | 16,869,441 |
| Aug 5, 2024 | $178.00 | $192.10 | $175.59 | $192.00 | +2.35% | 5,980,889 |
| Jul 29, 2024 | $193.91 | $200.10 | $184.84 | $187.59 | -5.56% | 6,112,209 |
| Jul 22, 2024 | $201.00 | $203.99 | $191.11 | $198.63 | -1.15% | 3,866,152 |
| Jul 15, 2024 | $205.62 | $209.14 | $196.73 | $200.95 | -3.03% | 6,329,425 |
| Jul 8, 2024 | $199.55 | $209.18 | $196.92 | $207.23 | +6.18% | 6,124,242 |
| Jul 1, 2024 | $186.33 | $198.71 | $183.52 | $195.16 | +7.02% | 4,783,776 |
| Jun 24, 2024 | $185.78 | $188.73 | $180.79 | $182.36 | -3.53% | 6,773,794 |
| Jun 17, 2024 | $179.80 | $191.19 | $178.83 | $189.03 | +6.22% | 7,238,154 |
| Jun 10, 2024 | $189.19 | $189.19 | $174.03 | $177.96 | -7.09% | 6,519,693 |
| Jun 3, 2024 | $190.79 | $192.40 | $186.22 | $191.55 | -0.28% | 9,245,293 |
| May 28, 2024 | $195.00 | $195.11 | $183.76 | $192.09 | -5.89% | 7,245,308 |
| May 20, 2024 | $205.96 | $210.12 | $196.89 | $204.11 | -1.16% | 4,869,974 |
| May 13, 2024 | $204.70 | $212.37 | $197.43 | $206.50 | -0.25% | 6,296,248 |
| May 6, 2024 | $201.06 | $207.20 | $198.18 | $207.01 | +5.41% | 3,644,079 |
| Apr 29, 2024 | $184.19 | $205.90 | $183.72 | $196.38 | +5.88% | 1,790,656 |
| Apr 22, 2024 | $182.70 | $190.08 | $181.52 | $185.47 | +1.05% | 1,128,373 |
| Apr 15, 2024 | $188.67 | $188.81 | $180.63 | $183.55 | -1.53% | 957,723 |
| Apr 8, 2024 | $199.21 | $199.50 | $184.48 | $186.41 | -7.40% | 1,322,390 |
| Apr 1, 2024 | $197.46 | $202.46 | $190.76 | $201.30 | +1.93% | 1,859,957 |
| Mar 25, 2024 | $219.01 | $219.81 | $195.50 | $197.49 | -9.77% | 1,423,563 |
| Mar 18, 2024 | $214.38 | $220.19 | $212.08 | $218.87 | +1.30% | 676,331 |
| Mar 11, 2024 | $214.07 | $226.40 | $213.37 | $216.07 | -0.89% | 482,259 |
| Mar 4, 2024 | $212.86 | $221.92 | $212.63 | $218.00 | +0.93% | 515,650 |
| Feb 26, 2024 | $210.78 | $220.78 | $209.78 | $216.00 | +1.90% | 584,398 |
| Feb 20, 2024 | $212.16 | $213.33 | $202.64 | $211.98 | -0.66% | 459,728 |
| Feb 12, 2024 | $213.94 | $217.23 | $202.57 | $213.39 | -1.60% | 1,077,994 |
| Feb 5, 2024 | $210.52 | $217.07 | $207.27 | $216.85 | +0.16% | 756,296 |
| Jan 29, 2024 | $212.00 | $216.50 | $202.00 | $216.50 | +5.61% | 1,076,592 |
| Jan 22, 2024 | $199.42 | $207.00 | $196.51 | $205.00 | +2.71% | 8,274 |
| Jan 16, 2024 | $163.00 | $200.00 | $163.00 | $199.58 | +25.81% | 11,990 |
| Jan 8, 2024 | $165.50 | $172.00 | $158.43 | $158.63 | -5.04% | 3,426 |
| Jan 2, 2024 | $177.15 | $177.49 | $165.30 | $167.05 | -6.68% | 1,984 |
| Dec 26, 2023 | $174.70 | $183.25 | $173.45 | $179.00 | +0.68% | 11,395 |
| Dec 18, 2023 | $168.10 | $182.26 | $168.10 | $177.79 | +4.58% | 5,753 |
| Dec 11, 2023 | $163.30 | $172.25 | $160.20 | $170.00 | +3.28% | 2,308 |
| Dec 4, 2023 | $157.00 | $165.00 | $152.77 | $164.60 | +5.51% | 3,496 |
| Nov 27, 2023 | $151.45 | $162.45 | $150.65 | $156.00 | +1.64% | 1,284 |
| Nov 20, 2023 | $157.22 | $166.57 | $153.49 | $153.49 | -0.98% | 2,164 |
| Nov 13, 2023 | $150.00 | $163.00 | $148.30 | $155.01 | +4.34% | 14,572 |
| Nov 6, 2023 | $170.05 | $170.05 | $148.00 | $148.57 | -12.99% | 3,774 |
| Oct 30, 2023 | $153.23 | $174.59 | $153.23 | $170.75 | +10.15% | 2,647 |
| Oct 23, 2023 | $152.50 | $159.00 | $150.47 | $155.01 | +2.95% | 2,007 |
| Oct 16, 2023 | $160.25 | $165.06 | $150.57 | $150.57 | -6.07% | 1,815 |
| Oct 9, 2023 | $160.00 | $170.74 | $155.25 | $160.30 | -0.44% | 1,005 |
| Oct 2, 2023 | $162.25 | $164.14 | $157.25 | $161.00 | +0.14% | 1,365 |
| Sep 25, 2023 | $168.05 | $169.00 | $160.78 | $160.78 | -8.05% | 1,647 |
| Sep 18, 2023 | $185.40 | $185.40 | $170.00 | $174.86 | -5.69% | 9,596 |
| Sep 11, 2023 | $174.01 | $187.48 | $174.01 | $185.41 | +3.29% | 8,774 |
| Sep 5, 2023 | $181.35 | $181.35 | $169.92 | $179.50 | -1.26% | 2,336 |
| Aug 28, 2023 | $178.00 | $186.04 | $177.38 | $181.80 | +2.13% | 2,067 |
| Aug 21, 2023 | $166.95 | $183.66 | $166.95 | $178.00 | +6.06% | 3,783 |
| Aug 14, 2023 | $178.33 | $181.54 | $164.00 | $167.83 | -8.35% | 2,951 |
| Aug 7, 2023 | $191.11 | $195.00 | $180.00 | $183.12 | -4.63% | 3,683 |
| Jul 31, 2023 | $199.00 | $200.02 | $183.57 | $192.00 | -2.55% | 1,909 |
| Jul 24, 2023 | $188.50 | $198.00 | $185.25 | $197.03 | -0.17% | 3,130 |
| Jul 17, 2023 | $200.00 | $207.17 | $192.11 | $197.38 | -3.90% | 3,277 |
| Jul 10, 2023 | $189.60 | $210.00 | $189.60 | $205.38 | +8.17% | 8,134 |
| Jul 3, 2023 | $200.07 | $200.07 | $182.76 | $189.87 | -2.46% | 1,294 |
| Jun 26, 2023 | $193.87 | $200.43 | $191.90 | $194.66 | +0.78% | 4,930 |
| Jun 20, 2023 | $205.00 | $207.04 | $192.95 | $193.15 | -4.95% | 5,187 |
| Jun 12, 2023 | $189.60 | $205.45 | $189.60 | $203.20 | +6.34% | 5,634 |
| Jun 5, 2023 | $198.50 | $198.50 | $185.05 | $191.08 | -4.31% | 3,152 |
| May 30, 2023 | $201.00 | $201.00 | $191.88 | $199.68 | +0.70% | 1,545 |
| May 22, 2023 | $207.00 | $208.00 | $192.00 | $198.30 | -2.68% | 4,012 |
| May 15, 2023 | $205.70 | $207.14 | $199.70 | $203.75 | +2.16% | 6,638 |
| May 8, 2023 | $193.00 | $202.31 | $193.00 | $199.45 | +1.63% | 3,094 |
| May 1, 2023 | $197.70 | $202.00 | $191.25 | $196.26 | -1.13% | 5,187 |
| Apr 24, 2023 | $200.00 | $201.90 | $193.75 | $198.50 | +0.25% | 7,050 |
| Apr 17, 2023 | $183.35 | $198.60 | $183.35 | $198.00 | +8.75% | 3,249 |
| Apr 10, 2023 | $189.65 | $191.75 | $179.00 | $182.07 | -0.64% | 6,812 |
| Apr 3, 2023 | $181.50 | $183.95 | $177.00 | $183.25 | +0.91% | 2,617 |
| Mar 27, 2023 | $171.91 | $183.75 | $170.45 | $181.60 | +6.52% | 5,904 |
| Mar 20, 2023 | $165.00 | $177.50 | $164.50 | $170.48 | +2.08% | 2,078 |
| Mar 13, 2023 | $162.50 | $170.99 | $156.85 | $167.00 | 0.00% | 6,954 |
| Mar 6, 2023 | $163.22 | $173.96 | $162.85 | $167.00 | +4.72% | 10,871 |
| Feb 27, 2023 | $159.00 | $164.50 | $156.51 | $159.48 | +0.25% | 1,086 |
| Feb 21, 2023 | $168.85 | $170.51 | $155.44 | $159.07 | -3.82% | 3,456 |
| Feb 13, 2023 | $151.88 | $166.15 | $149.67 | $165.40 | +14.07% | 10,336 |
| Feb 6, 2023 | $160.00 | $160.00 | $143.25 | $145.00 | -10.17% | 5,464 |
| Jan 30, 2023 | $154.75 | $163.91 | $150.50 | $161.42 | +6.74% | 6,963 |
| Jan 23, 2023 | $158.18 | $163.18 | $151.19 | $151.23 | -0.67% | 4,220 |
| Jan 17, 2023 | $152.50 | $156.55 | $146.54 | $152.25 | +0.18% | 18,804 |
| Jan 9, 2023 | $154.50 | $154.50 | $148.00 | $151.98 | +4.27% | 8,527 |
| Jan 3, 2023 | $137.00 | $145.75 | $137.00 | $145.75 | +8.16% | 654 |
| Dec 27, 2022 | $142.00 | $142.00 | $134.00 | $134.75 | -3.39% | 3,848 |
| Dec 19, 2022 | $139.00 | $143.60 | $133.89 | $139.48 | -0.19% | 16,354 |
| Dec 12, 2022 | $144.40 | $152.00 | $137.02 | $139.74 | -3.77% | 13,676 |
| Dec 5, 2022 | $150.30 | $150.30 | $139.50 | $145.21 | -1.53% | 4,257 |
| Nov 28, 2022 | $142.50 | $150.00 | $139.76 | $147.46 | +3.48% | 6,763 |
| Nov 21, 2022 | $132.55 | $144.84 | $131.34 | $142.50 | +5.29% | 5,597 |
| Nov 14, 2022 | $132.75 | $137.66 | $128.00 | $135.34 | +1.00% | 14,123 |
| Nov 7, 2022 | $133.50 | $140.26 | $129.50 | $134.00 | +1.58% | 7,078 |
| Oct 31, 2022 | $130.00 | $138.15 | $123.20 | $131.92 | +0.50% | 5,659 |
| Oct 24, 2022 | $118.31 | $136.71 | $118.31 | $131.27 | +11.96% | 12,766 |
| Oct 17, 2022 | $115.65 | $125.00 | $114.05 | $117.24 | +3.48% | 1,659 |
| Oct 10, 2022 | $116.30 | $118.37 | $107.45 | $113.30 | -2.82% | 4,922 |
| Oct 3, 2022 | $108.10 | $121.80 | $106.76 | $116.59 | +9.66% | 3,840 |
| Sep 26, 2022 | $108.71 | $112.23 | $103.65 | $106.32 | +0.30% | 4,339 |
| Sep 19, 2022 | $116.70 | $120.18 | $104.50 | $106.00 | -11.32% | 2,841 |
| Sep 12, 2022 | $127.03 | $127.03 | $116.79 | $119.53 | -1.48% | 2,390 |
| Sep 6, 2022 | $120.59 | $121.32 | $113.00 | $121.32 | +1.04% | 7,242 |
| Aug 29, 2022 | $125.00 | $130.50 | $114.85 | $120.07 | -6.84% | 7,004 |
| Aug 22, 2022 | $124.00 | $132.45 | $122.80 | $128.89 | +0.60% | 2,860 |
| Aug 15, 2022 | $131.02 | $131.65 | $125.75 | $128.13 | -2.25% | 4,627 |
| Aug 8, 2022 | $107.25 | $131.54 | $101.83 | $131.07 | +22.44% | 7,875 |
| Aug 1, 2022 | $97.50 | $107.05 | $97.50 | $107.05 | +6.94% | 2,341 |
| Jul 25, 2022 | $95.50 | $100.10 | $93.64 | $100.10 | -1.64% | 5,648 |
| Jul 18, 2022 | $90.00 | $101.85 | $89.48 | $101.77 | +12.14% | 7,336 |
| Jul 11, 2022 | $96.95 | $96.95 | $88.30 | $90.75 | -8.05% | 7,574 |
| Jul 5, 2022 | $93.52 | $103.17 | $93.52 | $98.70 | -0.95% | 4,038 |
| Jun 27, 2022 | $104.80 | $109.05 | $96.30 | $99.65 | -10.43% | 15,010 |
| Jun 21, 2022 | $100.37 | $111.25 | $99.67 | $111.25 | +10.93% | 2,328 |
| Jun 13, 2022 | $105.36 | $106.94 | $95.20 | $100.29 | -8.62% | 2,796 |
| Jun 6, 2022 | $120.98 | $120.98 | $103.40 | $109.75 | -6.20% | 70,116 |
| May 31, 2022 | $123.99 | $124.55 | $111.15 | $117.00 | -3.80% | 7,825 |
| May 23, 2022 | $115.00 | $123.25 | $111.25 | $121.63 | +8.28% | 5,838 |
| May 16, 2022 | $105.50 | $118.97 | $103.75 | $112.32 | +2.12% | 6,159 |
| May 9, 2022 | $102.00 | $111.50 | $96.19 | $109.99 | +5.25% | 7,478 |
| May 2, 2022 | $98.25 | $114.13 | $98.05 | $104.50 | +4.76% | 6,829 |
| Apr 25, 2022 | $104.63 | $107.00 | $97.66 | $99.75 | -8.06% | 12,846 |
| Apr 18, 2022 | $107.30 | $113.00 | $104.00 | $108.50 | -0.24% | 4,390 |
| Apr 11, 2022 | $108.50 | $115.83 | $104.26 | $108.76 | +3.02% | 6,030 |
| Apr 4, 2022 | $121.19 | $121.20 | $105.46 | $105.57 | -10.99% | 6,507 |
| Mar 28, 2022 | $113.01 | $125.32 | $113.00 | $118.61 | +3.57% | 3,698 |
| Mar 21, 2022 | $116.84 | $124.56 | $112.04 | $114.52 | -6.64% | 4,351 |
| Mar 14, 2022 | $112.96 | $128.18 | $109.14 | $122.66 | +4.03% | 7,085 |
| Mar 7, 2022 | $107.54 | $121.50 | $102.45 | $117.91 | +11.55% | 9,329 |
| Feb 28, 2022 | $136.00 | $145.00 | $101.76 | $105.71 | -23.42% | 15,005 |
| Feb 22, 2022 | $137.30 | $147.75 | $129.75 | $138.03 | -5.20% | 2,646 |
| Feb 14, 2022 | $155.98 | $156.00 | $138.04 | $145.60 | +0.07% | 5,088 |
| Feb 7, 2022 | $155.04 | $156.00 | $141.00 | $145.50 | +0.69% | 3,455 |
| Jan 31, 2022 | $144.29 | $158.00 | $138.51 | $144.50 | -0.86% | 12,298 |
| Jan 24, 2022 | $144.25 | $150.99 | $135.04 | $145.75 | -2.18% | 15,788 |
| Jan 18, 2022 | $151.00 | $160.23 | $145.75 | $149.00 | -5.15% | 4,824 |
| Jan 10, 2022 | $150.00 | $165.20 | $146.99 | $157.09 | +3.01% | 6,531 |
| Jan 3, 2022 | $164.00 | $165.38 | $147.94 | $152.50 | -3.17% | 10,166 |
| Dec 27, 2021 | $146.50 | $164.25 | $146.25 | $157.50 | +3.31% | 8,463 |
| Dec 20, 2021 | $138.05 | $158.67 | $138.05 | $152.45 | +3.90% | 8,293 |
| Dec 13, 2021 | $145.00 | $152.15 | $135.35 | $146.72 | -1.36% | 12,191 |
| Dec 6, 2021 | $133.19 | $152.25 | $133.19 | $148.75 | +11.01% | 9,624 |
| Nov 29, 2021 | $135.44 | $142.25 | $129.29 | $134.00 | -1.74% | 21,790 |
| Nov 22, 2021 | $154.00 | $154.50 | $136.38 | $136.38 | -12.09% | 20,598 |
| Nov 15, 2021 | $169.21 | $169.21 | $150.39 | $155.13 | -5.19% | 11,132 |
| Nov 8, 2021 | $165.19 | $177.34 | $160.72 | $163.63 | -3.39% | 7,520 |
| Nov 1, 2021 | $188.00 | $194.10 | $166.50 | $169.38 | -10.38% | 15,268 |
| Oct 25, 2021 | $192.70 | $200.56 | $188.00 | $189.00 | -4.06% | 4,140 |
| Oct 18, 2021 | $199.00 | $202.00 | $192.00 | $197.00 | -1.58% | 5,543 |
| Oct 11, 2021 | $197.60 | $203.75 | $190.00 | $200.16 | +3.11% | 3,502 |
| Oct 4, 2021 | $200.00 | $205.17 | $191.48 | $194.13 | -2.94% | 3,383 |
| Sep 27, 2021 | $201.82 | $212.95 | $195.19 | $200.00 | -5.94% | 7,635 |
| Sep 20, 2021 | $200.00 | $223.36 | $200.00 | $212.64 | +1.46% | 17,768 |
| Sep 13, 2021 | $205.00 | $213.04 | $195.25 | $209.57 | +3.58% | 54,158 |
| Sep 7, 2021 | $201.70 | $205.00 | $192.75 | $202.33 | +1.67% | 4,082 |
| Aug 30, 2021 | $198.00 | $201.70 | $191.77 | $199.00 | +1.53% | 5,657 |
| Aug 23, 2021 | $185.00 | $200.00 | $185.00 | $196.00 | +5.14% | 4,724 |
| Aug 16, 2021 | $188.45 | $196.80 | $185.00 | $186.43 | -5.37% | 4,794 |
| Aug 9, 2021 | $177.00 | $200.00 | $175.75 | $197.00 | +11.49% | 10,583 |
| Aug 2, 2021 | $167.57 | $179.92 | $166.25 | $176.70 | +2.14% | 4,074 |
| Jul 26, 2021 | $174.00 | $178.37 | $166.25 | $173.00 | -1.80% | 3,525 |
| Jul 19, 2021 | $159.34 | $180.00 | $155.78 | $176.17 | +5.49% | 5,089 |
| Jul 12, 2021 | $172.57 | $179.12 | $164.63 | $167.00 | -7.22% | 7,937 |
| Jul 6, 2021 | $194.08 | $194.08 | $174.57 | $180.00 | -3.23% | 2,341 |
| Jun 28, 2021 | $188.50 | $191.92 | $180.24 | $186.00 | -4.11% | 3,167 |
| Jun 21, 2021 | $194.02 | $202.64 | $185.20 | $193.97 | +3.45% | 2,719 |
| Jun 14, 2021 | $192.00 | $198.41 | $181.11 | $187.50 | -2.06% | 2,832 |
| Jun 7, 2021 | $187.38 | $200.00 | $186.11 | $191.45 | +1.75% | 4,717 |
| Jun 1, 2021 | $185.00 | $190.06 | $180.00 | $188.17 | +1.71% | 2,191 |
| May 24, 2021 | $190.93 | $195.18 | $181.44 | $185.00 | +1.09% | 7,073 |
| May 17, 2021 | $172.66 | $185.01 | $168.15 | $183.00 | +1.10% | 7,265 |
| May 10, 2021 | $205.83 | $205.83 | $176.00 | $181.00 | -11.71% | 13,941 |
| May 3, 2021 | $209.21 | $209.21 | $198.06 | $205.00 | -0.00% | 7,641 |
| Apr 26, 2021 | $208.58 | $220.50 | $205.00 | $205.01 | -3.68% | 7,347 |
| Apr 19, 2021 | $207.41 | $218.00 | $200.63 | $212.85 | -1.69% | 7,858 |
| Apr 12, 2021 | $202.80 | $218.37 | $202.80 | $216.50 | +2.36% | 6,190 |
| Apr 5, 2021 | $213.00 | $219.77 | $210.00 | $211.50 | -1.63% | 7,293 |
| Mar 29, 2021 | $216.00 | $225.50 | $213.02 | $215.01 | -6.24% | 4,006 |
| Mar 22, 2021 | $241.52 | $241.52 | $219.00 | $229.33 | -0.40% | 12,113 |
| Mar 15, 2021 | $225.21 | $240.50 | $225.21 | $230.26 | +4.13% | 12,340 |
| Mar 8, 2021 | $204.96 | $224.50 | $199.35 | $221.12 | +7.87% | 18,074 |
| Mar 1, 2021 | $192.00 | $212.00 | $191.65 | $204.99 | +6.77% | 10,687 |
| Feb 22, 2021 | $198.00 | $202.55 | $191.65 | $192.00 | +2.37% | 11,951 |
| Feb 16, 2021 | $192.00 | $200.43 | $187.55 | $187.55 | -3.77% | 10,157 |
| Feb 8, 2021 | $198.58 | $202.10 | $191.25 | $194.90 | -1.32% | 18,447 |
| Feb 1, 2021 | $194.99 | $198.00 | $185.88 | $197.50 | +5.88% | 9,322 |
| Jan 25, 2021 | $194.00 | $199.21 | $185.00 | $186.53 | -4.96% | 22,036 |
| Jan 19, 2021 | $201.51 | $202.00 | $194.00 | $196.25 | -2.63% | 8,711 |
| Jan 11, 2021 | $214.80 | $214.99 | $200.99 | $201.55 | -6.15% | 10,812 |
| Jan 4, 2021 | $218.36 | $220.50 | $205.00 | $214.75 | +4.30% | 14,090 |
| Dec 28, 2020 | $203.00 | $213.77 | $203.00 | $205.90 | +1.69% | 4,183 |
| Dec 21, 2020 | $195.04 | $208.95 | $194.99 | $202.48 | -1.67% | 8,299 |
| Dec 14, 2020 | $201.93 | $212.06 | $198.67 | $205.91 | +5.06% | 31,716 |
| Dec 7, 2020 | $201.00 | $201.00 | $193.27 | $196.00 | -1.26% | 15,065 |
| Nov 30, 2020 | $186.62 | $199.00 | $180.47 | $198.50 | +8.92% | 22,783 |
| Nov 23, 2020 | $169.05 | $187.00 | $168.00 | $182.25 | +5.84% | 5,051 |
| Nov 16, 2020 | $171.65 | $175.38 | $166.57 | $172.20 | -4.09% | 6,477 |
| Nov 9, 2020 | $184.16 | $184.16 | $167.37 | $179.55 | -2.50% | 8,386 |
| Nov 2, 2020 | $169.15 | $184.16 | $168.00 | $184.16 | +6.79% | 11,281 |
| Oct 26, 2020 | $163.66 | $172.50 | $155.50 | $172.45 | +2.56% | 31,392 |
| Oct 19, 2020 | $169.52 | $169.52 | $164.09 | $168.14 | -2.22% | 8,584 |
| Oct 12, 2020 | $169.30 | $171.97 | $165.63 | $171.97 | +1.63% | 11,352 |
| Oct 5, 2020 | $159.00 | $169.20 | $159.00 | $169.20 | +7.09% | 16,560 |
| Sep 28, 2020 | $162.70 | $163.00 | $156.85 | $158.00 | -3.95% | 84,185 |
| Sep 21, 2020 | $152.00 | $164.50 | $147.55 | $164.50 | +3.46% | 182,994 |
| Sep 14, 2020 | $152.00 | $163.22 | $152.00 | $159.00 | +3.72% | 189,303 |
| Sep 8, 2020 | $147.50 | $153.30 | $144.60 | $153.30 | +3.93% | 108,572 |
| Aug 31, 2020 | $168.93 | $168.93 | $144.99 | $147.50 | -11.95% | 13,850 |
| Aug 24, 2020 | $158.00 | $167.51 | $157.50 | $167.51 | +5.35% | 57,542 |
| Aug 17, 2020 | $160.00 | $172.25 | $126.06 | $159.00 | +1.27% | 16,307 |
| Aug 10, 2020 | $154.00 | $169.00 | $152.70 | $157.00 | +1.29% | 28,677 |
| Aug 3, 2020 | $153.75 | $158.00 | $115.15 | $155.00 | +3.33% | 10,436 |
| Jul 27, 2020 | $149.25 | $158.00 | $134.00 | $150.00 | +3.13% | 44,517 |
| Jul 20, 2020 | $143.50 | $175.00 | $140.00 | $145.45 | +1.32% | 94,834 |
| Jul 13, 2020 | $135.55 | $148.00 | $111.11 | $143.55 | +7.93% | 109,011 |
| Jul 6, 2020 | $135.60 | $137.50 | $100.00 | $133.00 | -0.37% | 20,588 |
| Jun 29, 2020 | $136.00 | $136.00 | $130.00 | $133.50 | -3.96% | 5,725 |
| Jun 22, 2020 | $141.25 | $145.34 | $137.47 | $139.00 | 0.00% | 19,118 |
| Jun 15, 2020 | $136.33 | $139.00 | $131.50 | $139.00 | +1.96% | 2,956 |
| Jun 8, 2020 | $143.50 | $143.50 | $132.66 | $136.33 | -5.00% | 3,104 |
| Jun 1, 2020 | $129.00 | $147.50 | $129.00 | $143.50 | +11.24% | 6,849 |
| May 26, 2020 | $130.00 | $131.87 | $129.00 | $129.00 | -0.77% | 5,059 |
| May 18, 2020 | $125.80 | $131.00 | $125.80 | $130.00 | +5.05% | 6,296 |
| May 11, 2020 | $122.50 | $124.15 | $120.50 | $123.75 | -1.79% | 7,478 |
| May 4, 2020 | $119.64 | $126.00 | $119.64 | $126.00 | +6.22% | 10,864 |
| Apr 27, 2020 | $111.25 | $118.62 | $111.25 | $118.62 | +6.62% | 2,397 |
| Apr 20, 2020 | $98.00 | $111.25 | $98.00 | $111.25 | +13.52% | 461 |
| Apr 13, 2020 | $89.05 | $98.00 | $89.05 | $98.00 | +10.05% | 601 |
| Apr 6, 2020 | $89.05 | $89.05 | $89.05 | $89.05 | 0.00% | – |
| Mar 30, 2020 | $89.05 | $89.05 | $89.05 | $89.05 | 0.00% | – |
| Mar 23, 2020 | $75.00 | $89.05 | $75.00 | $89.05 | +17.25% | 742 |
| Mar 16, 2020 | $80.86 | $81.00 | $75.95 | $75.95 | -6.07% | 1,133 |
| Mar 9, 2020 | $113.00 | $113.00 | $80.00 | $80.86 | -28.44% | 4,541 |
| Mar 2, 2020 | $107.07 | $113.00 | $107.07 | $113.00 | +5.53% | 1,025 |
| Feb 24, 2020 | $117.50 | $117.50 | $107.07 | $107.07 | -8.87% | 855 |
| Feb 18, 2020 | $114.00 | $117.50 | $114.00 | $117.50 | +3.07% | 1,926 |
| Feb 10, 2020 | $111.00 | $114.00 | $111.00 | $114.00 | +2.70% | 229 |
| Feb 3, 2020 | $116.20 | $116.20 | $110.40 | $111.00 | -4.48% | 4,907 |
| Jan 27, 2020 | $116.20 | $116.20 | $116.20 | $116.20 | 0.00% | – |
| Jan 21, 2020 | $119.25 | $120.00 | $116.20 | $116.20 | -2.56% | 1,599 |
| Jan 13, 2020 | $126.00 | $126.00 | $119.25 | $119.25 | -5.36% | 512 |
| Jan 6, 2020 | $126.00 | $126.00 | $126.00 | $126.00 | 0.00% | – |
| Dec 30, 2019 | $115.00 | $126.00 | $115.00 | $126.00 | +9.57% | 213 |
| Dec 23, 2019 | $115.00 | $115.00 | $115.00 | $115.00 | 0.00% | – |
| Dec 16, 2019 | $118.00 | $118.00 | $114.05 | $115.00 | -2.54% | 1,351 |
| Dec 9, 2019 | $114.25 | $118.00 | $114.25 | $118.00 | +3.28% | 7,214 |
| Dec 2, 2019 | $114.25 | $114.25 | $114.25 | $114.25 | 0.00% | – |
| Nov 25, 2019 | $112.50 | $114.25 | $112.50 | $114.25 | +3.16% | 1,593 |
| Nov 18, 2019 | $109.00 | $110.75 | $109.00 | $110.75 | +1.61% | 722 |
| Nov 11, 2019 | $102.10 | $109.00 | $102.10 | $109.00 | +6.76% | 113 |
| Nov 4, 2019 | $96.00 | $104.25 | $96.00 | $102.10 | +6.35% | 338 |
| Oct 28, 2019 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | – |
| Oct 21, 2019 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | – |
| Oct 14, 2019 | $95.00 | $96.00 | $95.00 | $96.00 | +1.05% | 545 |
| Oct 7, 2019 | $99.50 | $99.50 | $95.00 | $95.00 | -4.52% | 170 |
| Sep 30, 2019 | $93.90 | $100.30 | $93.90 | $99.50 | +5.97% | 1,153 |
| Sep 23, 2019 | $93.90 | $93.90 | $93.90 | $93.90 | 0.00% | – |
| Sep 16, 2019 | $93.00 | $93.90 | $93.00 | $93.90 | +0.97% | 308 |
| Sep 9, 2019 | $84.19 | $93.19 | $84.19 | $93.00 | +10.46% | 9,171 |
| Sep 3, 2019 | $84.19 | $84.19 | $84.19 | $84.19 | +0.23% | 283 |
| Aug 26, 2019 | $81.97 | $84.00 | $81.97 | $84.00 | +2.48% | 600 |
| Aug 19, 2019 | $79.38 | $81.97 | $79.38 | $81.97 | +3.06% | 853 |
| Aug 12, 2019 | $76.90 | $80.00 | $76.90 | $79.54 | +3.43% | 950 |
| Aug 5, 2019 | $77.71 | $77.71 | $76.90 | $76.90 | -12.01% | 1,676 |
| Jul 29, 2019 | $87.40 | $87.40 | $87.40 | $87.40 | 0.00% | – |
| Jul 22, 2019 | $87.40 | $87.40 | $87.40 | $87.40 | 0.00% | – |
| Jul 15, 2019 | $87.40 | $87.40 | $87.40 | $87.40 | +3.20% | 299 |
| Jul 8, 2019 | $74.50 | $84.69 | $74.50 | $84.69 | +13.68% | 1,705 |
| Jul 1, 2019 | $74.50 | $74.50 | $74.50 | $74.50 | 0.00% | – |
| Jun 24, 2019 | $74.50 | $74.50 | $74.50 | $74.50 | 0.00% | – |
| Jun 17, 2019 | $74.50 | $74.50 | $74.50 | $74.50 | 0.00% | – |
| Jun 10, 2019 | $76.00 | $76.00 | $74.50 | $74.50 | -1.97% | 856 |
| Jun 3, 2019 | $70.25 | $76.00 | $70.25 | $76.00 | +8.19% | 118 |
| May 28, 2019 | $83.25 | $83.25 | $70.25 | $70.25 | -15.62% | 200 |
| May 20, 2019 | $83.25 | $83.25 | $83.25 | $83.25 | 0.00% | 0 |
| May 13, 2019 | $83.25 | $83.25 | $83.25 | $83.25 | 0.00% | 0 |
| May 6, 2019 | $83.25 | $83.25 | $83.25 | $83.25 | 0.00% | 0 |
| Apr 29, 2019 | $86.10 | $86.10 | $83.25 | $83.25 | -3.31% | 500 |
| Apr 22, 2019 | $86.10 | $86.10 | $86.10 | $86.10 | 0.00% | 0 |
| Apr 15, 2019 | $80.00 | $86.10 | $80.00 | $86.10 | +7.62% | 100 |
| Apr 8, 2019 | $78.60 | $80.00 | $78.60 | $80.00 | +1.78% | 1,900 |
| Apr 1, 2019 | $78.60 | $78.60 | $78.60 | $78.60 | 0.00% | 0 |
| Mar 25, 2019 | $76.50 | $78.60 | $76.50 | $78.60 | +2.75% | 1,000 |
| Mar 18, 2019 | $74.77 | $76.96 | $74.77 | $76.50 | +2.31% | 5,000 |
| Mar 11, 2019 | $79.95 | $79.95 | $74.77 | $74.77 | -6.47% | 700 |
| Mar 4, 2019 | $79.95 | $79.95 | $79.95 | $79.95 | 0.00% | 0 |
| Feb 25, 2019 | $82.30 | $82.30 | $79.95 | $79.95 | -2.86% | 200 |
| Feb 19, 2019 | $82.30 | $82.30 | $82.30 | $82.30 | 0.00% | 0 |
| Feb 11, 2019 | $82.30 | $82.30 | $82.30 | $82.30 | 0.00% | 0 |
| Feb 4, 2019 | $82.30 | $82.30 | $82.30 | $82.30 | 0.00% | 0 |
| Jan 28, 2019 | $79.25 | $82.30 | $79.25 | $82.30 | +3.51% | 200 |
| Jan 22, 2019 | $79.35 | $80.35 | $79.35 | $79.51 | +0.20% | 200 |
| Jan 14, 2019 | $83.00 | $83.00 | $79.35 | $79.35 | -4.40% | 200 |
| Jan 7, 2019 | $82.50 | $86.40 | $82.50 | $83.00 | +0.61% | 2,900 |
| Dec 31, 2018 | $80.25 | $82.50 | $80.25 | $82.50 | +2.80% | 1,300 |
| Dec 24, 2018 | $79.12 | $80.25 | $79.12 | $80.25 | +1.43% | 200 |
| Dec 17, 2018 | $88.50 | $88.50 | $79.12 | $79.12 | -10.60% | 6,300 |
| Dec 10, 2018 | $88.50 | $88.50 | $88.50 | $88.50 | 0.00% | 0 |
| Dec 3, 2018 | $88.50 | $88.50 | $88.50 | $88.50 | 0.00% | 0 |
| Nov 26, 2018 | $92.60 | $92.60 | $88.50 | $88.50 | -4.43% | 100 |
| Nov 19, 2018 | $89.91 | $92.60 | $89.91 | $92.60 | +2.99% | 400 |
| Nov 12, 2018 | $85.96 | $89.91 | $85.96 | $89.91 | +4.60% | 100 |
| Nov 5, 2018 | $85.96 | $85.96 | $85.96 | $85.96 | 0.00% | 0 |
| Oct 29, 2018 | $87.75 | $87.75 | $85.96 | $85.96 | -2.04% | 200 |
| Oct 22, 2018 | $87.75 | $87.75 | $87.75 | $87.75 | 0.00% | 0 |
| Oct 15, 2018 | $80.00 | $87.75 | $80.00 | $87.75 | +9.69% | 200 |
| Oct 8, 2018 | $87.75 | $87.75 | $80.00 | $80.00 | -8.83% | 300 |
| Oct 1, 2018 | $87.75 | $87.75 | $87.75 | $87.75 | 0.00% | 0 |
| Sep 24, 2018 | $91.20 | $91.20 | $87.75 | $87.75 | -4.19% | 5,600 |
| Sep 17, 2018 | $91.00 | $91.59 | $91.00 | $91.59 | +0.64% | 500 |
| Sep 10, 2018 | $90.50 | $91.00 | $90.50 | $91.00 | +0.55% | 100 |
| Sep 4, 2018 | $91.25 | $91.50 | $90.50 | $90.50 | -0.82% | 500 |
| Aug 27, 2018 | $90.00 | $93.65 | $90.00 | $91.25 | +1.39% | 1,100 |
| Aug 20, 2018 | $90.00 | $90.00 | $90.00 | $90.00 | +2.27% | 100 |
| Aug 13, 2018 | $96.30 | $96.30 | $88.00 | $88.00 | -8.62% | 400 |
| Aug 6, 2018 | $109.86 | $109.86 | $96.30 | $96.30 | -12.34% | 600 |
| Jul 30, 2018 | $109.86 | $109.86 | $109.86 | $109.86 | 0.00% | 0 |
| Jul 23, 2018 | $108.50 | $109.86 | $108.50 | $109.86 | +1.25% | 200 |
| Jul 16, 2018 | $109.48 | $109.48 | $108.50 | $108.50 | -0.89% | 100 |
| Jul 9, 2018 | $109.48 | $109.48 | $109.48 | $109.48 | 0.00% | 0 |
| Jul 2, 2018 | $109.48 | $109.48 | $109.48 | $109.48 | 0.00% | 0 |
| Jun 25, 2018 | $111.29 | $111.29 | $109.48 | $109.48 | -1.63% | 200 |
| Jun 18, 2018 | $114.50 | $114.50 | $111.29 | $111.29 | -2.80% | 300 |
| Jun 11, 2018 | $114.50 | $114.50 | $114.50 | $114.50 | -3.98% | 100 |
| Jun 4, 2018 | $119.25 | $119.25 | $119.25 | $119.25 | +2.58% | 300 |
| May 29, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| May 21, 2018 | $121.00 | $121.00 | $116.25 | $116.25 | -3.93% | 100 |
| May 14, 2018 | $97.00 | $121.00 | $97.00 | $121.00 | +24.74% | 2,200 |
| May 7, 2018 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Apr 30, 2018 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Apr 23, 2018 | $102.50 | $102.50 | $97.00 | $97.00 | -5.37% | 200 |
| Apr 16, 2018 | $116.25 | $116.25 | $102.50 | $102.50 | -11.83% | 200 |
| Apr 9, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Apr 2, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Mar 26, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Mar 19, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Mar 12, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Mar 5, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Feb 26, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Feb 20, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Feb 12, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Feb 5, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Jan 29, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Jan 22, 2018 | $116.25 | $116.25 | $116.25 | $116.25 | 0.00% | 0 |
| Jan 16, 2018 | $118.00 | $118.00 | $116.25 | $116.25 | -1.69% | 2,200 |
| Jan 8, 2018 | $118.02 | $118.25 | $118.02 | $118.25 | +0.19% | 300 |
| Jan 2, 2018 | $118.02 | $118.02 | $118.02 | $118.02 | 0.00% | 0 |
| Dec 26, 2017 | $116.10 | $118.02 | $116.10 | $118.02 | +1.65% | 400 |
| Dec 18, 2017 | $114.50 | $116.10 | $114.50 | $116.10 | +1.40% | 9,700 |
| Dec 11, 2017 | $114.50 | $114.50 | $114.50 | $114.50 | 0.00% | 0 |
| Dec 4, 2017 | $114.50 | $114.50 | $114.50 | $114.50 | 0.00% | 0 |
| Nov 27, 2017 | $109.80 | $114.50 | $109.80 | $114.50 | +4.28% | 900 |
| Nov 20, 2017 | $109.80 | $109.80 | $109.80 | $109.80 | 0.00% | 0 |
| Nov 13, 2017 | $109.80 | $109.80 | $109.80 | $109.80 | 0.00% | 0 |
| Nov 6, 2017 | $102.15 | $109.80 | $102.15 | $109.80 | +7.49% | 1,500 |
| Oct 30, 2017 | $102.15 | $102.15 | $102.15 | $102.15 | 0.00% | 0 |
| Oct 23, 2017 | $102.15 | $102.15 | $102.15 | $102.15 | 0.00% | 0 |
| Oct 16, 2017 | $95.25 | $102.15 | $95.25 | $102.15 | +7.24% | 1,800 |
| Oct 9, 2017 | $95.25 | $95.25 | $95.25 | $95.25 | 0.00% | 0 |
| Oct 2, 2017 | $95.25 | $95.25 | $95.25 | $95.25 | 0.00% | 0 |
| Sep 25, 2017 | $95.25 | $95.25 | $95.25 | $95.25 | 0.00% | 0 |
| Sep 18, 2017 | $95.25 | $95.25 | $95.25 | $95.25 | -1.31% | 200 |
| Sep 11, 2017 | $96.52 | $96.52 | $96.52 | $96.52 | 0.00% | 0 |
| Sep 5, 2017 | $96.52 | $96.52 | $96.52 | $96.52 | 0.00% | 0 |
| Aug 28, 2017 | $96.52 | $96.52 | $96.52 | $96.52 | 0.00% | 0 |
| Aug 21, 2017 | $96.52 | $96.52 | $96.52 | $96.52 | 0.00% | 0 |
| Aug 14, 2017 | $103.75 | $103.75 | $96.52 | $96.52 | -6.97% | 200 |
| Aug 7, 2017 | $103.75 | $103.75 | $103.75 | $103.75 | 0.00% | 0 |
| Jul 31, 2017 | $99.50 | $103.75 | $99.50 | $103.75 | +4.27% | 300 |
| Jul 24, 2017 | $99.50 | $99.50 | $99.50 | $99.50 | 0.00% | 0 |
| Jul 17, 2017 | $99.50 | $99.50 | $99.50 | $99.50 | -6.37% | 1,000 |
| Jul 10, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| Jul 3, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| Jun 26, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| Jun 19, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| Jun 12, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| Jun 5, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| May 30, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| May 22, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| May 15, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| May 8, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| May 1, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| Apr 24, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| Apr 17, 2017 | $106.27 | $106.27 | $106.27 | $106.27 | 0.00% | 0 |
| Apr 10, 2017 | $108.00 | $108.00 | $105.00 | $106.27 | -1.61% | 6,300 |
| Apr 3, 2017 | $108.00 | $108.00 | $108.00 | $108.00 | 0.00% | 0 |
| Mar 27, 2017 | $108.00 | $108.00 | $108.00 | $108.00 | +6.56% | 700 |
| Mar 20, 2017 | $101.35 | $101.35 | $101.35 | $101.35 | 0.00% | 0 |
| Mar 13, 2017 | $101.35 | $101.35 | $101.35 | $101.35 | 0.00% | 0 |
| Mar 6, 2017 | $99.15 | $101.35 | $99.15 | $101.35 | +2.22% | 1,500 |
| Feb 27, 2017 | $99.15 | $99.15 | $99.15 | $99.15 | 0.00% | 0 |
| Feb 21, 2017 | $99.15 | $99.15 | $99.15 | $99.15 | 0.00% | 0 |
| Feb 13, 2017 | $99.15 | $99.15 | $99.15 | $99.15 | 0.00% | 0 |
| Feb 6, 2017 | $99.15 | $99.15 | $99.15 | $99.15 | 0.00% | 0 |
| Jan 30, 2017 | $99.15 | $99.15 | $99.15 | $99.15 | 0.00% | 0 |
| Jan 23, 2017 | $106.25 | $106.25 | $99.15 | $99.15 | -6.68% | 1,500 |
| Jan 17, 2017 | $106.25 | $106.25 | $106.25 | $106.25 | 0.00% | 0 |
| Jan 9, 2017 | $106.25 | $106.25 | $106.25 | $106.25 | 0.00% | 0 |
| Jan 3, 2017 | $106.25 | $106.25 | $106.25 | $106.25 | 0.00% | 0 |
| Dec 27, 2016 | $106.25 | $106.25 | $106.25 | $106.25 | +2.41% | 100 |
| Dec 19, 2016 | $103.75 | $103.75 | $103.75 | $103.75 | 0.00% | 0 |
| Dec 12, 2016 | $103.75 | $103.75 | $103.75 | $103.75 | 0.00% | 0 |
| Dec 5, 2016 | $103.75 | $103.75 | $103.75 | $103.75 | 0.00% | 0 |
| Nov 28, 2016 | $114.53 | $114.53 | $103.75 | $103.75 | -9.41% | 100 |
| Nov 21, 2016 | $114.53 | $114.53 | $114.53 | $114.53 | 0.00% | 0 |
| Nov 14, 2016 | $114.53 | $114.53 | $114.53 | $114.53 | – | 0 |
Seasonality
FLUT 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 | -0.7% | -3.8% | -3.4% | 2.6% | 1.9% | -0.1% | 3.6% | 2.5% | -5.5% | 3.4% | 4.1% | 2.0% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -23.2% | -35.7% | -3.9% | 5.9% | -10.1% | 5.4% | 2.3% | -4.1% | -25.6% | 10.8% | ||
| 2025 | 3.3% | 5.1% | -21.0% | 8.8% | 4.9% | 13.1% | 5.8% | 1.6% | -17.3% | -8.4% | -10.2% | 3.0% |
| 2024 | 16.0% | 4.9% | -9.4% | -5.7% | 3.1% | -5.1% | 8.2% | 7.6% | 11.7% | -1.9% | 18.7% | -6.5% |
| 2023 | 14.7% | 2.0% | 15.1% | 9.3% | -1.6% | -0.3% | 2.4% | -7.7% | -12.6% | -3.2% | 1.5% | 13.4% |
| 2022 | -3.6% | -6.8% | -17.9% | -14.0% | 22.3% | -16.3% | -2.0% | 27.9% | -17.0% | 25.6% | 11.2% | -9.3% |
| 2021 | -9.4% | 2.9% | 12.5% | -5.1% | -9.8% | -1.8% | -4.7% | 12.4% | 1.8% | -4.5% | -26.2% | 12.9% |
| 2020 | 1.0% | -7.9% | -16.8% | 33.2% | 8.8% | 3.5% | 12.4% | 10.7% | -4.1% | 8.3% | 8.2% | 10.3% |
| 2019 | 2.6% | -2.9% | -1.7% | 12.0% | -18.4% | 6.0% | 17.3% | -3.9% | 12.9% | 2.2% | 19.0% | 0.7% |
| 2018 | -1.5% | 0.0% | 0.0% | -16.6% | 19.8% | -5.8% | 0.3% | -16.9% | -3.8% | -2.0% | 3.0% | -9.3% |
| 2017 | -6.7% | 0.0% | 8.9% | -1.6% | 0.0% | 0.0% | -6.4% | -3.0% | -1.3% | 7.2% | 12.1% | 3.1% |