Floor & Decor Holdings, Inc. (FND) stock
FNDNYSERetail-Lumber & Other Building Materials DealersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 25, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3027% below fair value
$47.59−2.75 (-5.46%)
Close on Oct 30, 2026Market cap $5.07BP/E 22.1Yield –
Price history
Floor & Decor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.59
-5.46% on the day
52-week range
$42.64 – $77.46
-38.6% from the high
Change over 52 weeks
-26.8%
From $65.01 on Oct 30, 2025
Average volume
2.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.82 | $50.53 | $45.74 | $47.59 | -0.50% | 20,639,938 |
| Oct 19, 2026 | $44.55 | $48.40 | $43.71 | $47.83 | +5.70% | 14,963,931 |
| Oct 12, 2026 | $44.90 | $47.40 | $42.85 | $45.25 | -0.55% | 16,528,336 |
| Oct 5, 2026 | $45.41 | $47.30 | $44.48 | $45.50 | +0.02% | 12,264,635 |
| Sep 28, 2026 | $46.08 | $47.94 | $44.19 | $45.49 | -3.34% | 12,291,755 |
| Sep 21, 2026 | $47.87 | $49.67 | $45.79 | $47.06 | -0.47% | 12,081,026 |
| Sep 14, 2026 | $47.20 | $48.47 | $45.95 | $47.28 | -0.13% | 14,674,964 |
| Sep 8, 2026 | $49.57 | $50.14 | $46.03 | $47.34 | -5.75% | 9,394,120 |
| Aug 31, 2026 | $52.43 | $52.43 | $47.20 | $50.23 | -5.23% | 13,201,837 |
| Aug 24, 2026 | $54.25 | $55.45 | $52.32 | $53.00 | -2.32% | 10,403,518 |
| Aug 17, 2026 | $57.92 | $59.00 | $53.96 | $54.26 | -7.36% | 10,159,083 |
| Aug 10, 2026 | $61.57 | $62.09 | $57.94 | $58.57 | -6.57% | 9,217,911 |
| Aug 3, 2026 | $59.31 | $63.25 | $55.93 | $62.69 | +8.89% | 14,395,781 |
| Jul 27, 2026 | $54.83 | $58.94 | $54.08 | $57.57 | +7.11% | 17,245,455 |
| Jul 20, 2026 | $56.78 | $56.98 | $51.92 | $53.75 | -5.35% | 11,457,423 |
| Jul 13, 2026 | $57.09 | $59.83 | $54.37 | $56.79 | -0.60% | 9,678,069 |
| Jul 6, 2026 | $58.38 | $58.77 | $52.77 | $57.13 | -3.24% | 11,237,808 |
| Jun 29, 2026 | $59.31 | $60.26 | $57.53 | $59.04 | -0.96% | 10,558,804 |
| Jun 22, 2026 | $52.03 | $59.70 | $50.20 | $59.61 | +12.41% | 14,801,170 |
| Jun 15, 2026 | $55.25 | $56.44 | $50.00 | $53.03 | -0.58% | 11,478,240 |
| Jun 8, 2026 | $46.88 | $54.21 | $45.86 | $53.34 | +12.51% | 16,450,891 |
| Jun 1, 2026 | $50.63 | $51.32 | $46.97 | $47.41 | -7.76% | 9,647,283 |
| May 26, 2026 | $49.06 | $52.57 | $47.93 | $51.40 | +6.62% | 10,728,421 |
| May 18, 2026 | $44.55 | $49.50 | $42.64 | $48.21 | +10.85% | 14,395,902 |
| May 11, 2026 | $50.82 | $51.21 | $43.33 | $43.49 | -15.93% | 19,559,928 |
| May 4, 2026 | $50.28 | $52.80 | $47.82 | $51.73 | +2.29% | 18,258,366 |
| Apr 27, 2026 | $51.36 | $52.19 | $46.53 | $50.57 | -1.00% | 17,911,299 |
| Apr 20, 2026 | $53.79 | $55.64 | $49.91 | $51.08 | -5.53% | 10,574,972 |
| Apr 13, 2026 | $51.36 | $56.55 | $49.31 | $54.07 | +4.62% | 14,867,143 |
| Apr 6, 2026 | $46.51 | $54.20 | $46.51 | $51.68 | +8.87% | 17,676,967 |
| Mar 30, 2026 | $50.23 | $52.17 | $46.47 | $47.47 | -5.57% | 13,433,130 |
| Mar 23, 2026 | $53.00 | $53.89 | $49.87 | $50.27 | +0.34% | 13,847,401 |
| Mar 16, 2026 | $57.75 | $59.28 | $49.89 | $50.10 | -12.11% | 13,954,541 |
| Mar 9, 2026 | $58.57 | $61.97 | $55.52 | $57.00 | -5.17% | 12,811,673 |
| Mar 2, 2026 | $67.10 | $68.15 | $58.51 | $60.11 | -13.00% | 9,558,330 |
| Feb 23, 2026 | $68.76 | $71.14 | $65.36 | $69.09 | +0.14% | 10,621,135 |
| Feb 17, 2026 | $70.33 | $73.10 | $66.01 | $68.99 | -1.72% | 14,115,243 |
| Feb 9, 2026 | $69.42 | $72.24 | $67.19 | $70.20 | +1.18% | 13,184,701 |
| Feb 2, 2026 | $65.52 | $71.32 | $63.33 | $69.38 | +5.18% | 11,479,991 |
| Jan 26, 2026 | $74.93 | $75.74 | $65.40 | $65.96 | -12.33% | 12,574,448 |
| Jan 20, 2026 | $74.19 | $76.96 | $72.33 | $75.24 | -1.09% | 7,880,320 |
| Jan 12, 2026 | $72.00 | $77.46 | $71.86 | $76.07 | +4.58% | 16,756,488 |
| Jan 5, 2026 | $63.00 | $72.98 | $62.13 | $72.74 | +15.52% | 15,223,781 |
| Dec 29, 2025 | $62.53 | $63.61 | $60.63 | $62.97 | +0.49% | 7,009,838 |
| Dec 22, 2025 | $62.12 | $63.82 | $61.89 | $62.66 | +0.66% | 5,527,349 |
| Dec 15, 2025 | $61.36 | $63.34 | $59.68 | $62.25 | +1.78% | 16,313,226 |
| Dec 8, 2025 | $63.55 | $65.30 | $60.72 | $61.16 | -3.65% | 12,382,314 |
| Dec 1, 2025 | $62.73 | $67.72 | $62.73 | $63.48 | -0.22% | 11,544,206 |
| Nov 24, 2025 | $60.83 | $65.70 | $60.22 | $63.62 | +5.12% | 7,777,136 |
| Nov 17, 2025 | $58.99 | $62.16 | $55.11 | $60.52 | +0.83% | 13,509,204 |
| Nov 10, 2025 | $59.42 | $64.64 | $58.32 | $60.02 | +1.28% | 11,808,882 |
| Nov 3, 2025 | $61.96 | $62.60 | $58.01 | $59.26 | -5.15% | 18,310,163 |
| Oct 27, 2025 | $72.28 | $73.99 | $61.77 | $62.48 | -13.80% | 16,160,207 |
| Oct 20, 2025 | $71.76 | $74.01 | $70.28 | $72.48 | +1.64% | 9,841,440 |
| Oct 13, 2025 | $67.77 | $72.33 | $67.01 | $71.31 | +6.70% | 8,572,351 |
| Oct 6, 2025 | $73.83 | $74.08 | $66.69 | $66.83 | -9.27% | 11,949,187 |
| Sep 29, 2025 | $76.89 | $77.21 | $72.00 | $73.66 | -3.76% | 13,133,913 |
| Sep 22, 2025 | $82.85 | $83.89 | $76.38 | $76.54 | -8.19% | 8,608,920 |
| Sep 15, 2025 | $89.29 | $92.41 | $83.10 | $83.37 | -5.99% | 9,592,737 |
| Sep 8, 2025 | $86.92 | $90.70 | $84.33 | $88.68 | +1.38% | 10,208,233 |
| Sep 2, 2025 | $79.87 | $88.73 | $77.88 | $87.47 | +6.77% | 10,660,471 |
| Aug 25, 2025 | $86.44 | $87.31 | $81.00 | $81.92 | -6.93% | 10,148,110 |
| Aug 18, 2025 | $83.28 | $88.73 | $79.77 | $88.02 | +5.50% | 13,004,527 |
| Aug 11, 2025 | $79.33 | $86.21 | $76.84 | $83.43 | +4.81% | 11,614,728 |
| Aug 4, 2025 | $78.35 | $82.97 | $77.92 | $79.60 | +1.65% | 8,490,160 |
| Jul 28, 2025 | $79.91 | $81.99 | $74.10 | $78.31 | -1.99% | 12,315,657 |
| Jul 21, 2025 | $78.94 | $82.63 | $76.63 | $79.90 | +1.62% | 7,704,308 |
| Jul 14, 2025 | $83.22 | $83.48 | $76.77 | $78.63 | -5.59% | 8,921,869 |
| Jul 7, 2025 | $81.13 | $86.56 | $79.71 | $83.29 | +1.49% | 9,795,015 |
| Jun 30, 2025 | $75.73 | $83.69 | $75.07 | $82.07 | +8.99% | 8,794,960 |
| Jun 23, 2025 | $74.74 | $77.03 | $72.68 | $75.30 | -0.48% | 8,823,005 |
| Jun 16, 2025 | $74.83 | $76.02 | $72.73 | $75.66 | +2.76% | 5,832,773 |
| Jun 9, 2025 | $72.87 | $78.17 | $72.12 | $73.63 | +3.05% | 10,380,024 |
| Jun 2, 2025 | $70.96 | $74.34 | $68.46 | $71.45 | -0.33% | 8,359,783 |
| May 26, 2025 | $72.00 | $74.50 | $71.13 | $71.69 | -2.21% | 7,993,353 |
| May 19, 2025 | $77.34 | $80.19 | $72.00 | $73.31 | -7.83% | 8,812,535 |
| May 12, 2025 | $82.13 | $86.23 | $77.77 | $79.54 | +5.56% | 13,137,163 |
| May 5, 2025 | $73.49 | $76.17 | $72.78 | $75.35 | +1.74% | 11,217,080 |
| Apr 28, 2025 | $72.80 | $77.84 | $70.42 | $74.06 | +1.91% | 18,302,849 |
| Apr 21, 2025 | $69.00 | $75.99 | $66.09 | $72.67 | +3.36% | 10,982,354 |
| Apr 14, 2025 | $76.51 | $78.53 | $68.51 | $70.31 | -6.30% | 9,078,815 |
| Apr 7, 2025 | $70.41 | $79.03 | $68.05 | $75.04 | +4.95% | 16,850,564 |
| Mar 31, 2025 | $79.19 | $83.59 | $66.01 | $71.50 | -11.07% | 19,769,146 |
| Mar 24, 2025 | $84.88 | $86.86 | $80.25 | $80.40 | -4.49% | 8,341,311 |
| Mar 17, 2025 | $85.19 | $87.44 | $80.82 | $84.18 | -1.95% | 10,390,829 |
| Mar 10, 2025 | $90.82 | $95.83 | $84.07 | $85.85 | -5.88% | 10,232,883 |
| Mar 3, 2025 | $96.51 | $97.36 | $85.86 | $91.21 | -5.61% | 10,222,111 |
| Feb 24, 2025 | $95.86 | $103.87 | $93.67 | $96.63 | +2.50% | 11,225,332 |
| Feb 18, 2025 | $96.93 | $103.85 | $91.92 | $94.27 | -3.41% | 11,109,849 |
| Feb 10, 2025 | $103.08 | $104.66 | $92.16 | $97.60 | -3.40% | 8,109,211 |
| Feb 3, 2025 | $96.50 | $104.89 | $93.31 | $101.04 | +0.94% | 8,017,013 |
| Jan 27, 2025 | $104.25 | $108.76 | $99.78 | $100.10 | -3.96% | 5,794,126 |
| Jan 21, 2025 | $101.34 | $104.99 | $100.11 | $104.23 | +4.45% | 5,657,080 |
| Jan 13, 2025 | $94.30 | $101.56 | $93.51 | $99.79 | +5.02% | 8,733,399 |
| Jan 6, 2025 | $99.57 | $100.08 | $93.78 | $95.02 | -3.28% | 5,936,554 |
| Dec 30, 2024 | $99.05 | $101.30 | $96.38 | $98.24 | -1.66% | 5,362,290 |
| Dec 23, 2024 | $100.85 | $102.45 | $99.32 | $99.90 | -1.46% | 2,933,416 |
| Dec 16, 2024 | $110.37 | $111.37 | $97.09 | $101.38 | -8.23% | 9,592,128 |
| Dec 9, 2024 | $110.59 | $115.52 | $110.01 | $110.47 | +0.50% | 4,906,512 |
| Dec 2, 2024 | $113.23 | $114.56 | $106.81 | $109.92 | -2.04% | 6,665,551 |
| Nov 25, 2024 | $114.86 | $122.90 | $112.09 | $112.21 | +0.19% | 6,370,543 |
| Nov 18, 2024 | $101.85 | $112.08 | $97.76 | $112.00 | +8.85% | 12,614,557 |
| Nov 11, 2024 | $101.16 | $105.38 | $100.69 | $102.89 | +2.39% | 10,528,845 |
| Nov 4, 2024 | $103.45 | $109.90 | $94.43 | $100.49 | -3.15% | 12,723,246 |
| Oct 28, 2024 | $103.74 | $109.16 | $97.64 | $103.76 | +1.71% | 9,716,610 |
| Oct 21, 2024 | $109.70 | $110.28 | $101.77 | $102.02 | -7.29% | 8,346,526 |
| Oct 14, 2024 | $111.75 | $116.01 | $108.15 | $110.04 | -1.59% | 4,991,767 |
| Oct 7, 2024 | $111.28 | $117.04 | $109.75 | $111.82 | -0.13% | 6,331,727 |
| Sep 30, 2024 | $122.81 | $124.68 | $111.55 | $111.96 | -8.81% | 5,484,421 |
| Sep 23, 2024 | $120.78 | $123.79 | $117.72 | $122.77 | +2.63% | 4,220,669 |
| Sep 16, 2024 | $114.39 | $121.19 | $114.39 | $119.62 | +5.00% | 5,701,714 |
| Sep 9, 2024 | $105.65 | $114.20 | $104.01 | $113.92 | +7.60% | 4,750,974 |
| Sep 3, 2024 | $111.99 | $113.39 | $104.00 | $105.87 | -5.84% | 4,667,749 |
| Aug 26, 2024 | $112.36 | $112.85 | $109.32 | $112.44 | +0.71% | 4,401,346 |
| Aug 19, 2024 | $105.18 | $112.28 | $104.96 | $111.65 | +6.16% | 4,410,708 |
| Aug 12, 2024 | $99.69 | $106.97 | $97.20 | $105.17 | +5.57% | 6,890,108 |
| Aug 5, 2024 | $91.73 | $100.11 | $90.55 | $99.62 | +1.77% | 9,380,840 |
| Jul 29, 2024 | $96.64 | $100.74 | $89.06 | $97.89 | +1.92% | 14,103,674 |
| Jul 22, 2024 | $94.23 | $98.32 | $90.27 | $96.05 | +3.68% | 8,219,391 |
| Jul 15, 2024 | $94.38 | $98.52 | $89.66 | $92.64 | -2.20% | 11,669,535 |
| Jul 8, 2024 | $93.73 | $97.30 | $89.15 | $94.72 | +1.64% | 14,801,402 |
| Jul 1, 2024 | $98.00 | $98.85 | $93.10 | $93.19 | -6.26% | 7,901,970 |
| Jun 24, 2024 | $114.81 | $115.99 | $98.69 | $99.41 | -13.30% | 12,936,495 |
| Jun 17, 2024 | $117.37 | $120.30 | $113.44 | $114.66 | -2.99% | 4,777,245 |
| Jun 10, 2024 | $115.20 | $126.24 | $113.46 | $118.20 | +1.07% | 4,694,350 |
| Jun 3, 2024 | $117.35 | $121.67 | $113.05 | $116.95 | +0.08% | 4,903,002 |
| May 28, 2024 | $114.57 | $117.11 | $111.07 | $116.86 | +2.47% | 4,291,152 |
| May 20, 2024 | $118.59 | $118.75 | $111.58 | $114.04 | -4.12% | 4,105,065 |
| May 13, 2024 | $122.89 | $126.74 | $118.02 | $118.94 | -2.10% | 5,428,861 |
| May 6, 2024 | $113.89 | $121.69 | $113.74 | $121.49 | +7.48% | 5,375,375 |
| Apr 29, 2024 | $111.47 | $118.00 | $106.70 | $113.04 | +1.90% | 8,220,693 |
| Apr 22, 2024 | $109.25 | $111.69 | $105.13 | $110.93 | +2.62% | 5,594,909 |
| Apr 15, 2024 | $113.82 | $114.35 | $106.88 | $108.10 | -3.85% | 6,222,830 |
| Apr 8, 2024 | $119.44 | $123.23 | $112.04 | $112.43 | -5.67% | 6,017,820 |
| Apr 1, 2024 | $129.02 | $129.79 | $118.15 | $119.19 | -8.05% | 5,147,007 |
| Mar 25, 2024 | $130.53 | $131.85 | $127.35 | $129.62 | -0.45% | 4,055,897 |
| Mar 18, 2024 | $121.23 | $135.67 | $117.79 | $130.20 | +7.88% | 6,517,822 |
| Mar 11, 2024 | $122.44 | $126.89 | $119.19 | $120.69 | -2.87% | 7,028,527 |
| Mar 4, 2024 | $121.43 | $129.37 | $120.46 | $124.26 | +2.38% | 7,916,999 |
| Feb 26, 2024 | $114.15 | $124.11 | $113.67 | $121.37 | +3.64% | 9,799,464 |
| Feb 20, 2024 | $108.85 | $117.89 | $107.40 | $117.11 | +5.56% | 9,073,152 |
| Feb 12, 2024 | $109.00 | $112.57 | $102.70 | $110.94 | +2.10% | 8,807,425 |
| Feb 5, 2024 | $102.93 | $109.22 | $100.07 | $108.66 | +3.82% | 5,175,298 |
| Jan 29, 2024 | $107.80 | $108.00 | $100.22 | $104.66 | -3.42% | 9,709,372 |
| Jan 22, 2024 | $107.86 | $111.01 | $106.46 | $108.37 | +0.94% | 5,718,054 |
| Jan 16, 2024 | $104.21 | $107.42 | $101.06 | $107.36 | +1.58% | 4,165,537 |
| Jan 8, 2024 | $105.13 | $106.97 | $103.92 | $105.69 | +1.11% | 6,170,499 |
| Jan 2, 2024 | $110.38 | $111.89 | $101.85 | $104.53 | -6.30% | 5,115,889 |
| Dec 26, 2023 | $114.00 | $116.70 | $111.30 | $111.56 | -1.89% | 4,652,319 |
| Dec 18, 2023 | $112.22 | $115.15 | $110.18 | $113.71 | +1.67% | 6,624,953 |
| Dec 11, 2023 | $101.03 | $113.13 | $98.52 | $111.84 | +10.81% | 9,247,589 |
| Dec 4, 2023 | $97.12 | $101.98 | $96.96 | $100.93 | +3.41% | 6,937,457 |
| Nov 27, 2023 | $91.34 | $97.78 | $90.58 | $97.60 | +5.83% | 8,303,954 |
| Nov 20, 2023 | $89.57 | $93.14 | $88.53 | $92.22 | +2.71% | 3,956,108 |
| Nov 13, 2023 | $78.97 | $91.14 | $77.82 | $89.79 | +13.46% | 11,512,660 |
| Nov 6, 2023 | $81.00 | $81.55 | $76.30 | $79.14 | -1.99% | 10,497,113 |
| Oct 30, 2023 | $77.53 | $86.06 | $76.55 | $80.75 | +4.13% | 16,210,040 |
| Oct 23, 2023 | $82.25 | $84.16 | $76.69 | $77.55 | -5.82% | 8,392,289 |
| Oct 16, 2023 | $83.80 | $91.22 | $81.06 | $82.34 | -0.50% | 31,616,591 |
| Oct 9, 2023 | $84.68 | $90.51 | $82.18 | $82.75 | -3.72% | 6,649,685 |
| Oct 2, 2023 | $90.54 | $91.75 | $83.28 | $85.95 | -5.03% | 8,077,481 |
| Sep 25, 2023 | $89.42 | $92.31 | $88.45 | $90.50 | +1.12% | 8,842,278 |
| Sep 18, 2023 | $93.61 | $95.14 | $89.33 | $89.50 | -4.58% | 8,642,316 |
| Sep 11, 2023 | $95.23 | $96.42 | $92.29 | $93.80 | +0.09% | 7,219,802 |
| Sep 5, 2023 | $99.32 | $99.53 | $92.99 | $93.72 | -6.28% | 5,026,385 |
| Aug 28, 2023 | $97.21 | $102.32 | $96.11 | $100.00 | +4.24% | 4,390,593 |
| Aug 21, 2023 | $98.88 | $99.95 | $94.24 | $95.93 | -2.82% | 6,098,657 |
| Aug 14, 2023 | $104.28 | $106.13 | $96.23 | $98.71 | -5.33% | 5,231,307 |
| Aug 7, 2023 | $102.96 | $107.96 | $102.20 | $104.27 | +1.70% | 4,996,471 |
| Jul 31, 2023 | $114.23 | $115.25 | $101.16 | $102.53 | -10.02% | 8,365,200 |
| Jul 24, 2023 | $111.00 | $114.78 | $109.45 | $113.95 | +2.47% | 5,385,682 |
| Jul 17, 2023 | $110.53 | $116.03 | $109.83 | $111.20 | +0.04% | 6,046,341 |
| Jul 10, 2023 | $100.74 | $114.63 | $100.71 | $111.15 | +10.14% | 7,572,089 |
| Jul 3, 2023 | $103.75 | $104.90 | $99.92 | $100.92 | -2.92% | 3,329,992 |
| Jun 26, 2023 | $97.57 | $104.98 | $95.54 | $103.96 | +6.11% | 6,376,137 |
| Jun 20, 2023 | $95.27 | $100.42 | $94.21 | $97.97 | +1.78% | 4,821,056 |
| Jun 12, 2023 | $94.34 | $99.50 | $94.01 | $96.26 | +0.27% | 4,603,015 |
| Jun 5, 2023 | $93.13 | $99.17 | $90.26 | $96.00 | +1.94% | 7,050,357 |
| May 30, 2023 | $92.99 | $95.00 | $89.29 | $94.17 | +2.59% | 3,946,532 |
| May 22, 2023 | $88.06 | $92.03 | $87.94 | $91.79 | +3.78% | 4,807,561 |
| May 15, 2023 | $92.12 | $92.73 | $87.45 | $88.45 | -4.45% | 6,763,634 |
| May 8, 2023 | $92.30 | $93.97 | $90.60 | $92.57 | +0.14% | 5,988,985 |
| May 1, 2023 | $98.84 | $101.31 | $87.62 | $92.44 | -6.95% | 9,942,727 |
| Apr 24, 2023 | $98.85 | $99.70 | $93.35 | $99.34 | +0.97% | 7,154,790 |
| Apr 17, 2023 | $98.46 | $101.39 | $97.17 | $98.39 | -0.02% | 7,107,333 |
| Apr 10, 2023 | $91.78 | $100.00 | $91.63 | $98.41 | +6.53% | 5,318,301 |
| Apr 3, 2023 | $97.62 | $99.37 | $90.44 | $92.38 | -5.95% | 5,468,737 |
| Mar 27, 2023 | $93.41 | $98.43 | $90.15 | $98.22 | +5.51% | 5,522,673 |
| Mar 20, 2023 | $91.82 | $96.12 | $90.31 | $93.09 | +1.72% | 5,813,719 |
| Mar 13, 2023 | $85.41 | $91.94 | $85.09 | $91.52 | +5.50% | 8,086,233 |
| Mar 6, 2023 | $91.54 | $92.51 | $83.99 | $86.75 | -4.96% | 7,416,632 |
| Feb 27, 2023 | $92.77 | $92.77 | $86.13 | $91.28 | +0.31% | 5,987,988 |
| Feb 21, 2023 | $92.45 | $94.99 | $87.34 | $91.00 | -3.70% | 8,387,297 |
| Feb 13, 2023 | $94.43 | $101.17 | $92.87 | $94.50 | +0.41% | 7,006,326 |
| Feb 6, 2023 | $97.80 | $101.50 | $93.95 | $94.11 | -5.69% | 8,666,637 |
| Jan 30, 2023 | $85.66 | $102.61 | $84.99 | $99.79 | +14.93% | 10,181,936 |
| Jan 23, 2023 | $83.96 | $90.96 | $83.01 | $86.83 | +3.75% | 7,140,493 |
| Jan 17, 2023 | $84.12 | $88.50 | $78.18 | $83.69 | -1.31% | 6,637,887 |
| Jan 9, 2023 | $78.10 | $88.72 | $77.87 | $84.80 | +9.99% | 7,910,016 |
| Jan 3, 2023 | $71.36 | $77.28 | $69.13 | $77.10 | +10.73% | 6,297,218 |
| Dec 27, 2022 | $70.98 | $71.79 | $68.29 | $69.63 | -2.57% | 6,828,548 |
| Dec 19, 2022 | $74.89 | $75.21 | $69.51 | $71.47 | -4.87% | 7,002,264 |
| Dec 12, 2022 | $76.55 | $82.19 | $74.03 | $75.13 | -0.88% | 9,524,420 |
| Dec 5, 2022 | $75.36 | $77.04 | $69.81 | $75.80 | -1.71% | 5,804,153 |
| Nov 28, 2022 | $73.23 | $78.24 | $69.35 | $77.12 | +4.05% | 5,996,326 |
| Nov 21, 2022 | $72.50 | $76.72 | $71.56 | $74.12 | +1.67% | 3,618,206 |
| Nov 14, 2022 | $81.54 | $82.20 | $71.61 | $72.90 | -11.35% | 7,521,069 |
| Nov 7, 2022 | $69.85 | $84.26 | $67.00 | $82.23 | +18.32% | 10,563,363 |
| Oct 31, 2022 | $73.77 | $75.47 | $63.51 | $69.50 | -7.05% | 11,672,420 |
| Oct 24, 2022 | $67.44 | $77.30 | $66.05 | $74.77 | +11.20% | 8,188,079 |
| Oct 17, 2022 | $69.04 | $74.96 | $63.77 | $67.24 | -0.07% | 6,506,840 |
| Oct 10, 2022 | $70.21 | $73.68 | $65.10 | $67.29 | -3.87% | 9,984,230 |
| Oct 3, 2022 | $70.85 | $76.49 | $69.75 | $70.00 | -0.37% | 7,414,699 |
| Sep 26, 2022 | $70.10 | $76.86 | $68.25 | $70.26 | +0.11% | 8,766,374 |
| Sep 19, 2022 | $79.12 | $81.07 | $67.74 | $70.18 | -12.13% | 8,220,566 |
| Sep 12, 2022 | $85.31 | $87.67 | $77.07 | $79.87 | -5.61% | 6,103,394 |
| Sep 6, 2022 | $80.33 | $85.06 | $76.19 | $84.62 | +5.74% | 3,994,754 |
| Aug 29, 2022 | $83.65 | $85.95 | $78.35 | $80.03 | -5.55% | 6,322,190 |
| Aug 22, 2022 | $89.96 | $90.61 | $83.90 | $84.73 | -7.91% | 4,633,292 |
| Aug 15, 2022 | $93.46 | $102.15 | $90.88 | $92.01 | -2.15% | 7,836,039 |
| Aug 8, 2022 | $92.57 | $96.94 | $84.69 | $94.03 | +1.19% | 7,833,743 |
| Aug 1, 2022 | $80.27 | $93.15 | $78.78 | $92.92 | +15.33% | 9,491,024 |
| Jul 25, 2022 | $76.93 | $80.78 | $70.11 | $80.57 | +4.50% | 8,165,888 |
| Jul 18, 2022 | $74.74 | $79.59 | $74.12 | $77.10 | +3.68% | 5,418,731 |
| Jul 11, 2022 | $71.18 | $74.90 | $70.30 | $74.36 | +3.84% | 7,064,865 |
| Jul 5, 2022 | $63.84 | $73.06 | $63.09 | $71.61 | +10.22% | 5,612,091 |
| Jun 27, 2022 | $71.78 | $73.98 | $60.97 | $64.97 | -10.94% | 9,372,463 |
| Jun 21, 2022 | $65.44 | $73.00 | $63.58 | $72.95 | +14.81% | 7,610,399 |
| Jun 13, 2022 | $68.56 | $69.00 | $59.91 | $63.54 | -10.63% | 7,051,286 |
| Jun 6, 2022 | $77.80 | $78.46 | $70.94 | $71.10 | -7.76% | 5,609,911 |
| May 31, 2022 | $76.89 | $78.92 | $74.44 | $77.08 | -1.08% | 4,123,231 |
| May 23, 2022 | $68.83 | $78.14 | $65.85 | $77.92 | +13.54% | 7,465,513 |
| May 16, 2022 | $70.91 | $74.50 | $65.12 | $68.63 | -3.97% | 6,801,114 |
| May 9, 2022 | $72.90 | $77.53 | $66.68 | $71.47 | -4.93% | 7,876,092 |
| May 2, 2022 | $78.84 | $87.83 | $73.38 | $75.18 | -5.69% | 8,639,962 |
| Apr 25, 2022 | $79.42 | $85.23 | $77.85 | $79.72 | +0.28% | 6,786,649 |
| Apr 18, 2022 | $82.80 | $89.23 | $78.62 | $79.50 | -4.39% | 6,578,570 |
| Apr 11, 2022 | $80.37 | $87.05 | $80.12 | $83.15 | +1.74% | 5,043,013 |
| Apr 4, 2022 | $79.80 | $85.65 | $79.38 | $81.73 | +1.93% | 8,268,385 |
| Mar 28, 2022 | $87.89 | $95.19 | $79.40 | $80.18 | -8.91% | 7,900,632 |
| Mar 21, 2022 | $103.89 | $104.83 | $87.15 | $88.02 | -15.07% | 5,451,391 |
| Mar 14, 2022 | $91.75 | $103.78 | $89.30 | $103.64 | +13.44% | 4,637,051 |
| Mar 7, 2022 | $93.02 | $93.58 | $83.20 | $91.36 | -1.57% | 5,130,234 |
| Feb 28, 2022 | $96.93 | $99.50 | $92.20 | $92.82 | -6.09% | 5,711,374 |
| Feb 22, 2022 | $97.10 | $99.45 | $85.25 | $98.84 | +0.02% | 9,128,323 |
| Feb 14, 2022 | $106.38 | $108.41 | $97.97 | $98.82 | -7.47% | 5,327,077 |
| Feb 7, 2022 | $103.26 | $112.79 | $102.29 | $106.80 | +3.02% | 4,008,431 |
| Jan 31, 2022 | $103.63 | $111.62 | $101.59 | $103.67 | +0.40% | 4,564,836 |
| Jan 24, 2022 | $94.74 | $106.51 | $93.82 | $103.26 | +6.65% | 6,804,857 |
| Jan 18, 2022 | $103.34 | $106.04 | $95.80 | $96.82 | -8.35% | 4,709,327 |
| Jan 10, 2022 | $112.12 | $116.07 | $103.59 | $105.64 | -7.78% | 4,248,244 |
| Jan 3, 2022 | $130.07 | $131.88 | $113.45 | $114.55 | -11.89% | 3,956,943 |
| Dec 27, 2021 | $130.00 | $132.99 | $128.09 | $130.01 | +0.04% | 2,272,166 |
| Dec 20, 2021 | $119.72 | $130.17 | $117.20 | $129.96 | +6.94% | 2,215,126 |
| Dec 13, 2021 | $126.46 | $128.55 | $118.63 | $121.53 | -3.65% | 3,610,313 |
| Dec 6, 2021 | $129.32 | $133.31 | $124.04 | $126.13 | -1.24% | 2,713,628 |
| Nov 29, 2021 | $133.91 | $134.95 | $126.15 | $127.72 | -3.53% | 2,447,860 |
| Nov 22, 2021 | $132.93 | $134.89 | $126.00 | $132.39 | +0.52% | 1,916,061 |
| Nov 15, 2021 | $132.16 | $138.72 | $129.87 | $131.70 | -0.13% | 3,865,313 |
| Nov 8, 2021 | $133.42 | $137.06 | $126.22 | $131.87 | -1.07% | 2,818,641 |
| Nov 1, 2021 | $136.90 | $145.89 | $127.69 | $133.29 | -1.93% | 4,641,690 |
| Oct 25, 2021 | $136.09 | $137.06 | $131.77 | $135.92 | -0.22% | 2,293,081 |
| Oct 18, 2021 | $121.36 | $138.89 | $121.18 | $136.22 | +11.50% | 2,862,296 |
| Oct 11, 2021 | $117.81 | $124.37 | $117.74 | $122.17 | +3.39% | 2,183,737 |
| Oct 4, 2021 | $118.05 | $122.40 | $113.92 | $118.16 | -0.50% | 3,117,659 |
| Sep 27, 2021 | $130.00 | $130.99 | $116.58 | $118.75 | -9.19% | 2,976,778 |
| Sep 20, 2021 | $125.62 | $132.07 | $123.16 | $130.77 | +2.21% | 2,537,421 |
| Sep 13, 2021 | $129.00 | $131.09 | $124.83 | $127.94 | +0.08% | 3,941,613 |
| Sep 7, 2021 | $126.15 | $131.07 | $122.04 | $127.84 | +1.61% | 2,318,204 |
| Aug 30, 2021 | $120.12 | $126.68 | $120.00 | $125.82 | +5.75% | 2,813,650 |
| Aug 23, 2021 | $117.97 | $120.50 | $116.55 | $118.98 | +1.04% | 2,567,218 |
| Aug 16, 2021 | $115.89 | $117.91 | $110.71 | $117.75 | +1.14% | 3,784,378 |
| Aug 9, 2021 | $119.76 | $122.49 | $115.83 | $116.42 | -2.68% | 3,588,841 |
| Aug 2, 2021 | $122.83 | $128.50 | $118.48 | $119.63 | -1.95% | 4,606,067 |
| Jul 26, 2021 | $120.19 | $123.89 | $117.45 | $122.01 | +1.52% | 3,507,198 |
| Jul 19, 2021 | $102.65 | $120.62 | $101.67 | $120.18 | +14.40% | 5,332,498 |
| Jul 12, 2021 | $107.93 | $108.93 | $104.89 | $105.05 | -2.66% | 2,879,181 |
| Jul 6, 2021 | $105.95 | $109.85 | $103.86 | $107.92 | +2.10% | 3,004,772 |
| Jun 28, 2021 | $104.63 | $108.10 | $103.65 | $105.70 | +1.13% | 3,545,994 |
| Jun 21, 2021 | $94.74 | $104.56 | $94.18 | $104.52 | +10.32% | 5,281,507 |
| Jun 14, 2021 | $98.07 | $98.07 | $93.33 | $94.74 | -3.28% | 4,593,478 |
| Jun 7, 2021 | $96.60 | $100.76 | $96.03 | $97.95 | +0.83% | 3,009,799 |
| Jun 1, 2021 | $99.00 | $99.83 | $95.25 | $97.14 | -1.19% | 2,512,949 |
| May 24, 2021 | $98.21 | $101.30 | $97.50 | $98.31 | +0.86% | 3,180,834 |
| May 17, 2021 | $103.93 | $103.93 | $96.34 | $97.47 | -6.81% | 4,373,409 |
| May 10, 2021 | $111.87 | $115.40 | $98.97 | $104.59 | -7.83% | 4,955,292 |
| May 3, 2021 | $112.10 | $114.04 | $108.30 | $113.48 | +2.31% | 3,507,519 |
| Apr 26, 2021 | $114.50 | $116.58 | $110.37 | $110.92 | -2.46% | 3,511,994 |
| Apr 19, 2021 | $112.57 | $114.41 | $106.61 | $113.72 | +1.00% | 3,585,353 |
| Apr 12, 2021 | $109.58 | $114.00 | $104.36 | $112.59 | +3.59% | 5,478,197 |
| Apr 5, 2021 | $99.64 | $110.00 | $97.55 | $108.69 | +9.91% | 4,410,568 |
| Mar 29, 2021 | $97.78 | $99.58 | $91.76 | $98.89 | +1.24% | 2,752,314 |
| Mar 22, 2021 | $100.25 | $101.74 | $90.70 | $97.68 | +0.07% | 3,207,822 |
| Mar 15, 2021 | $94.62 | $101.67 | $92.88 | $97.61 | +3.71% | 3,392,626 |
| Mar 8, 2021 | $89.26 | $96.10 | $87.99 | $94.12 | +6.04% | 3,396,786 |
| Mar 1, 2021 | $95.93 | $97.65 | $81.20 | $88.76 | -6.66% | 5,366,600 |
| Feb 22, 2021 | $100.97 | $101.55 | $92.01 | $95.09 | -7.17% | 4,170,312 |
| Feb 16, 2021 | $104.02 | $104.58 | $97.62 | $102.43 | -1.41% | 2,506,134 |
| Feb 8, 2021 | $104.00 | $108.04 | $99.15 | $103.89 | +0.31% | 2,895,596 |
| Feb 1, 2021 | $92.65 | $103.83 | $91.15 | $103.57 | +12.49% | 2,768,566 |
| Jan 25, 2021 | $101.65 | $102.84 | $90.00 | $92.07 | -9.21% | 4,444,771 |
| Jan 19, 2021 | $103.01 | $104.79 | $96.94 | $101.41 | -1.12% | 4,273,638 |
| Jan 11, 2021 | $99.89 | $108.54 | $99.21 | $102.56 | +1.83% | 3,154,245 |
| Jan 4, 2021 | $93.05 | $103.27 | $90.20 | $100.72 | +8.48% | 3,140,139 |
| Dec 28, 2020 | $100.93 | $101.01 | $91.62 | $92.85 | -7.02% | 2,903,323 |
| Dec 21, 2020 | $99.04 | $101.55 | $98.25 | $99.86 | -1.11% | 1,798,719 |
| Dec 14, 2020 | $91.41 | $101.63 | $87.94 | $100.98 | +12.46% | 5,603,328 |
| Dec 7, 2020 | $83.75 | $91.14 | $82.65 | $89.79 | +7.53% | 5,511,668 |
| Nov 30, 2020 | $81.87 | $84.43 | $77.96 | $83.50 | +2.25% | 3,160,057 |
| Nov 23, 2020 | $80.50 | $85.96 | $80.50 | $81.66 | +1.92% | 2,448,038 |
| Nov 16, 2020 | $75.79 | $80.82 | $73.44 | $80.12 | +5.46% | 3,697,827 |
| Nov 9, 2020 | $80.22 | $83.14 | $69.39 | $75.97 | -6.21% | 5,168,841 |
| Nov 2, 2020 | $74.42 | $84.69 | $72.70 | $81.00 | +10.96% | 4,783,229 |
| Oct 26, 2020 | $79.94 | $81.64 | $71.95 | $73.00 | -9.99% | 5,374,873 |
| Oct 19, 2020 | $85.42 | $85.90 | $78.02 | $81.10 | -4.87% | 4,032,469 |
| Oct 12, 2020 | $81.02 | $86.37 | $79.65 | $85.25 | +7.04% | 3,812,541 |
| Oct 5, 2020 | $76.02 | $81.86 | $72.65 | $79.64 | +5.44% | 4,369,658 |
| Sep 28, 2020 | $73.34 | $76.64 | $72.81 | $75.53 | +4.53% | 3,679,252 |
| Sep 21, 2020 | $71.51 | $75.41 | $69.50 | $72.26 | -1.34% | 4,178,879 |
| Sep 14, 2020 | $72.35 | $77.12 | $72.15 | $73.24 | +2.35% | 7,839,972 |
| Sep 8, 2020 | $68.62 | $74.19 | $68.30 | $71.56 | +1.66% | 3,971,494 |
| Aug 31, 2020 | $73.60 | $76.34 | $67.38 | $70.39 | -3.92% | 4,725,361 |
| Aug 24, 2020 | $73.18 | $74.23 | $71.07 | $73.26 | +1.40% | 4,518,265 |
| Aug 17, 2020 | $70.00 | $72.87 | $69.53 | $72.25 | +4.47% | 5,872,282 |
| Aug 10, 2020 | $68.06 | $70.06 | $65.73 | $69.16 | +1.93% | 10,780,429 |
| Aug 3, 2020 | $66.50 | $68.81 | $66.50 | $67.85 | +2.96% | 5,692,763 |
| Jul 27, 2020 | $68.29 | $71.72 | $64.53 | $65.90 | -2.83% | 7,625,733 |
| Jul 20, 2020 | $61.01 | $68.12 | $60.73 | $67.82 | +10.80% | 5,367,425 |
| Jul 13, 2020 | $60.70 | $61.95 | $57.43 | $61.21 | +2.67% | 3,864,877 |
| Jul 6, 2020 | $58.91 | $60.30 | $57.64 | $59.62 | +3.13% | 4,257,184 |
| Jun 29, 2020 | $54.95 | $59.38 | $54.23 | $57.81 | +6.70% | 4,024,933 |
| Jun 22, 2020 | $56.19 | $58.71 | $53.82 | $54.18 | -4.22% | 8,766,925 |
| Jun 15, 2020 | $50.55 | $58.85 | $49.85 | $56.57 | +8.02% | 6,278,661 |
| Jun 8, 2020 | $56.45 | $57.81 | $51.22 | $52.37 | -6.48% | 8,113,136 |
| Jun 1, 2020 | $52.80 | $57.89 | $50.86 | $56.00 | +7.69% | 6,588,921 |
| May 26, 2020 | $50.25 | $54.30 | $49.92 | $52.00 | +4.44% | 8,683,319 |
| May 18, 2020 | $46.50 | $49.99 | $43.75 | $49.79 | +12.04% | 12,184,618 |
| May 11, 2020 | $42.49 | $45.48 | $39.56 | $44.44 | +3.59% | 6,083,999 |
| May 4, 2020 | $40.02 | $44.03 | $38.34 | $42.90 | +2.31% | 8,518,951 |
| Apr 27, 2020 | $36.94 | $43.57 | $36.83 | $41.93 | +15.48% | 9,340,807 |
| Apr 20, 2020 | $35.94 | $36.84 | $33.33 | $36.31 | -1.52% | 6,611,394 |
| Apr 13, 2020 | $36.54 | $37.47 | $32.79 | $36.87 | +1.04% | 9,119,076 |
| Apr 6, 2020 | $28.65 | $37.42 | $26.08 | $36.49 | +34.95% | 10,245,432 |
| Mar 30, 2020 | $32.78 | $34.18 | $26.44 | $27.04 | -18.36% | 7,905,654 |
| Mar 23, 2020 | $28.35 | $36.03 | $26.22 | $33.12 | +15.93% | 11,056,265 |
| Mar 16, 2020 | $33.31 | $34.32 | $24.36 | $28.57 | -28.68% | 16,593,628 |
| Mar 9, 2020 | $48.00 | $49.74 | $35.23 | $40.06 | -23.61% | 9,337,927 |
| Mar 2, 2020 | $51.58 | $55.47 | $49.27 | $52.44 | +2.72% | 6,818,673 |
| Feb 24, 2020 | $54.32 | $58.44 | $49.01 | $51.05 | -11.48% | 10,273,442 |
| Feb 18, 2020 | $53.08 | $62.62 | $52.54 | $57.67 | +8.55% | 6,971,246 |
| Feb 10, 2020 | $49.67 | $53.86 | $48.97 | $53.13 | +6.88% | 3,580,581 |
| Feb 3, 2020 | $49.66 | $52.98 | $48.83 | $49.71 | +0.81% | 3,902,155 |
| Jan 27, 2020 | $47.54 | $51.13 | $47.32 | $49.31 | +1.61% | 3,345,334 |
| Jan 21, 2020 | $48.14 | $50.03 | $47.17 | $48.53 | +0.29% | 2,481,577 |
| Jan 13, 2020 | $47.53 | $49.43 | $46.05 | $48.39 | +1.68% | 4,386,617 |
| Jan 6, 2020 | $50.00 | $51.71 | $47.34 | $47.59 | -5.24% | 4,790,405 |
| Dec 30, 2019 | $50.46 | $51.46 | $49.49 | $50.22 | -0.57% | 2,983,959 |
| Dec 23, 2019 | $51.17 | $51.19 | $49.64 | $50.51 | -1.10% | 2,529,536 |
| Dec 16, 2019 | $50.73 | $51.33 | $49.23 | $51.07 | +1.57% | 6,077,691 |
| Dec 9, 2019 | $48.09 | $50.48 | $46.68 | $50.28 | +4.51% | 6,160,777 |
| Dec 2, 2019 | $48.03 | $48.21 | $44.83 | $48.11 | +0.21% | 4,020,738 |
| Nov 25, 2019 | $44.90 | $48.64 | $44.89 | $48.01 | +7.57% | 3,390,436 |
| Nov 18, 2019 | $44.70 | $45.92 | $43.25 | $44.63 | +0.20% | 4,615,382 |
| Nov 11, 2019 | $42.32 | $45.82 | $42.03 | $44.54 | +4.48% | 7,928,837 |
| Nov 4, 2019 | $46.25 | $46.82 | $42.27 | $42.63 | -7.59% | 6,358,213 |
| Oct 28, 2019 | $45.65 | $47.70 | $39.50 | $46.13 | +1.68% | 10,086,604 |
| Oct 21, 2019 | $44.85 | $45.67 | $43.98 | $45.37 | +2.39% | 5,462,331 |
| Oct 14, 2019 | $49.07 | $49.31 | $43.75 | $44.31 | -9.42% | 6,515,766 |
| Oct 7, 2019 | $47.61 | $49.48 | $46.69 | $48.92 | +2.77% | 4,660,027 |
| Sep 30, 2019 | $50.79 | $51.99 | $46.19 | $47.60 | -5.74% | 6,830,546 |
| Sep 23, 2019 | $48.77 | $53.00 | $48.45 | $50.50 | +2.98% | 9,001,074 |
| Sep 16, 2019 | $48.54 | $49.84 | $48.21 | $49.04 | +0.35% | 6,307,436 |
| Sep 9, 2019 | $49.09 | $49.92 | $47.11 | $48.87 | -0.29% | 3,961,322 |
| Sep 3, 2019 | $48.59 | $50.00 | $46.91 | $49.01 | -0.43% | 4,057,264 |
| Aug 26, 2019 | $47.40 | $49.34 | $45.52 | $49.22 | +4.75% | 4,180,108 |
| Aug 19, 2019 | $44.45 | $49.90 | $44.17 | $46.99 | +7.33% | 6,256,527 |
| Aug 12, 2019 | $41.92 | $45.72 | $41.39 | $43.78 | +4.24% | 4,929,096 |
| Aug 5, 2019 | $42.11 | $44.27 | $40.46 | $42.00 | -4.46% | 10,171,281 |
| Jul 29, 2019 | $38.79 | $44.00 | $35.91 | $43.96 | +13.50% | 8,977,588 |
| Jul 22, 2019 | $39.63 | $40.41 | $38.16 | $38.73 | -2.32% | 5,634,758 |
| Jul 15, 2019 | $43.62 | $43.83 | $39.63 | $39.65 | -9.25% | 3,548,410 |
| Jul 8, 2019 | $41.70 | $43.78 | $41.29 | $43.69 | +4.15% | 3,132,227 |
| Jul 1, 2019 | $42.86 | $43.45 | $41.17 | $41.95 | +0.12% | 2,891,590 |
| Jun 24, 2019 | $41.33 | $42.10 | $38.36 | $41.90 | +1.06% | 4,802,754 |
| Jun 17, 2019 | $39.46 | $42.53 | $39.10 | $41.46 | +5.50% | 5,338,414 |
| Jun 10, 2019 | $36.91 | $39.71 | $35.88 | $39.30 | +7.14% | 5,801,649 |
| Jun 3, 2019 | $35.43 | $38.65 | $35.41 | $36.68 | +3.27% | 6,630,677 |
| May 28, 2019 | $38.00 | $38.70 | $35.17 | $35.52 | -6.55% | 4,067,413 |
| May 20, 2019 | $40.19 | $40.38 | $36.21 | $38.01 | -7.07% | 6,496,937 |
| May 13, 2019 | $39.97 | $42.96 | $38.48 | $40.90 | -1.16% | 7,306,378 |
| May 6, 2019 | $42.72 | $44.31 | $40.09 | $41.38 | -6.02% | 7,753,743 |
| Apr 29, 2019 | $47.92 | $48.53 | $42.11 | $44.03 | -7.98% | 7,628,642 |
| Apr 22, 2019 | $46.33 | $48.72 | $45.30 | $47.85 | +3.08% | 3,624,987 |
| Apr 15, 2019 | $45.35 | $47.03 | $45.30 | $46.42 | -0.19% | 2,156,892 |
| Apr 8, 2019 | $43.45 | $46.67 | $43.02 | $46.51 | +4.75% | 3,293,027 |
| Apr 1, 2019 | $41.57 | $44.45 | $41.22 | $44.40 | +7.71% | 5,943,613 |
| Mar 25, 2019 | $39.57 | $42.18 | $39.12 | $41.22 | +3.59% | 4,074,658 |
| Mar 18, 2019 | $38.81 | $41.25 | $37.61 | $39.79 | +2.37% | 4,468,069 |
| Mar 11, 2019 | $39.33 | $40.45 | $37.02 | $38.87 | -0.82% | 8,771,049 |
| Mar 4, 2019 | $38.96 | $39.50 | $37.36 | $39.19 | +1.40% | 5,103,416 |
| Feb 25, 2019 | $38.30 | $39.11 | $36.27 | $38.65 | +1.87% | 11,491,350 |
| Feb 19, 2019 | $34.82 | $39.61 | $34.82 | $37.94 | +8.90% | 8,016,905 |
| Feb 11, 2019 | $31.31 | $36.32 | $31.10 | $34.84 | +7.80% | 6,022,586 |
| Feb 4, 2019 | $33.33 | $33.86 | $31.89 | $32.32 | -3.00% | 4,014,948 |
| Jan 28, 2019 | $32.88 | $34.50 | $32.36 | $33.32 | +0.73% | 5,605,509 |
| Jan 22, 2019 | $31.17 | $33.34 | $30.13 | $33.08 | +3.50% | 5,142,671 |
| Jan 14, 2019 | $30.94 | $32.34 | $26.64 | $31.96 | +1.78% | 9,935,236 |
| Jan 7, 2019 | $27.72 | $32.04 | $27.50 | $31.40 | +13.44% | 5,988,419 |
| Dec 31, 2018 | $26.32 | $27.96 | $25.20 | $27.68 | +5.61% | 4,528,910 |
| Dec 24, 2018 | $24.00 | $26.67 | $23.30 | $26.21 | +7.99% | 3,893,859 |
| Dec 17, 2018 | $26.51 | $27.53 | $23.99 | $24.27 | -9.30% | 8,912,452 |
| Dec 10, 2018 | $30.07 | $30.83 | $26.52 | $26.76 | -11.60% | 6,021,172 |
| Dec 3, 2018 | $34.22 | $34.94 | $29.85 | $30.27 | -8.63% | 7,777,360 |
| Nov 26, 2018 | $33.17 | $34.04 | $30.53 | $33.13 | +1.59% | 5,905,654 |
| Nov 19, 2018 | $33.75 | $33.94 | $31.05 | $32.61 | -3.49% | 4,121,195 |
| Nov 12, 2018 | $31.58 | $33.95 | $30.98 | $33.79 | +4.65% | 8,589,385 |
| Nov 5, 2018 | $31.90 | $33.66 | $30.88 | $32.29 | +0.97% | 9,718,123 |
| Oct 29, 2018 | $25.57 | $33.84 | $24.01 | $31.98 | +25.86% | 19,653,663 |
| Oct 22, 2018 | $25.93 | $27.14 | $25.20 | $25.41 | -2.08% | 8,855,213 |
| Oct 15, 2018 | $27.35 | $29.01 | $25.48 | $25.95 | -5.05% | 8,494,249 |
| Oct 8, 2018 | $28.27 | $29.20 | $27.07 | $27.33 | -4.37% | 11,419,574 |
| Oct 1, 2018 | $30.40 | $31.07 | $27.86 | $28.58 | -5.27% | 9,798,651 |
| Sep 24, 2018 | $34.03 | $34.96 | $29.69 | $30.17 | -11.37% | 10,991,921 |
| Sep 17, 2018 | $34.50 | $35.82 | $33.61 | $34.04 | -1.82% | 9,182,443 |
| Sep 10, 2018 | $35.21 | $37.92 | $34.39 | $34.67 | -0.89% | 14,388,373 |
| Sep 4, 2018 | $36.66 | $37.55 | $34.33 | $34.98 | -4.84% | 4,185,282 |
| Aug 27, 2018 | $37.80 | $38.26 | $36.50 | $36.76 | -2.73% | 4,385,271 |
| Aug 20, 2018 | $36.72 | $38.61 | $36.28 | $37.79 | +1.83% | 5,189,901 |
| Aug 13, 2018 | $37.82 | $38.94 | $36.64 | $37.11 | -2.47% | 4,613,949 |
| Aug 6, 2018 | $37.44 | $39.57 | $36.64 | $38.05 | +1.47% | 8,045,254 |
| Jul 30, 2018 | $47.57 | $48.86 | $36.26 | $37.50 | -21.02% | 14,968,124 |
| Jul 23, 2018 | $50.22 | $50.72 | $46.97 | $47.48 | -5.36% | 2,242,671 |
| Jul 16, 2018 | $48.48 | $50.91 | $47.27 | $50.17 | +3.40% | 2,815,847 |
| Jul 9, 2018 | $51.29 | $52.38 | $47.54 | $48.52 | -4.94% | 4,561,851 |
| Jul 2, 2018 | $49.26 | $51.28 | $48.48 | $51.04 | +3.47% | 1,408,591 |
| Jun 25, 2018 | $50.14 | $51.37 | $48.38 | $49.33 | -2.16% | 2,798,753 |
| Jun 18, 2018 | $55.36 | $55.39 | $49.72 | $50.42 | -9.56% | 6,330,708 |
| Jun 11, 2018 | $53.41 | $55.86 | $53.41 | $55.75 | +4.75% | 4,022,199 |
| Jun 4, 2018 | $48.71 | $53.62 | $48.48 | $53.22 | +9.66% | 3,645,056 |
| May 29, 2018 | $48.20 | $49.22 | $46.64 | $48.53 | +0.02% | 3,538,177 |
| May 21, 2018 | $47.11 | $49.00 | $45.20 | $48.52 | +3.52% | 7,047,121 |
| May 14, 2018 | $46.14 | $47.30 | $44.93 | $46.87 | +1.52% | 4,383,855 |
| May 7, 2018 | $47.02 | $48.22 | $43.86 | $46.17 | -1.64% | 5,743,951 |
| Apr 30, 2018 | $55.42 | $56.31 | $46.07 | $46.94 | -14.69% | 8,810,965 |
| Apr 23, 2018 | $56.73 | $57.85 | $50.00 | $55.02 | -2.62% | 3,065,171 |
| Apr 16, 2018 | $55.04 | $57.48 | $54.18 | $56.50 | +3.23% | 2,448,126 |
| Apr 9, 2018 | $55.94 | $56.80 | $53.77 | $54.73 | -2.02% | 3,152,107 |
| Apr 2, 2018 | $52.08 | $58.28 | $50.28 | $55.86 | +7.18% | 5,952,850 |
| Mar 26, 2018 | $52.02 | $52.32 | $49.42 | $52.12 | +2.28% | 3,266,058 |
| Mar 19, 2018 | $46.69 | $52.78 | $46.33 | $50.96 | +9.12% | 5,222,690 |
| Mar 12, 2018 | $46.60 | $47.80 | $45.33 | $46.70 | +0.13% | 2,689,942 |
| Mar 5, 2018 | $43.81 | $48.67 | $43.81 | $46.64 | +5.50% | 3,319,707 |
| Feb 26, 2018 | $46.52 | $46.92 | $42.00 | $44.21 | -4.51% | 4,908,651 |
| Feb 20, 2018 | $45.18 | $46.77 | $44.70 | $46.30 | +2.03% | 1,615,047 |
| Feb 12, 2018 | $45.26 | $45.99 | $43.51 | $45.38 | +0.55% | 1,733,675 |
| Feb 5, 2018 | $45.00 | $47.14 | $42.01 | $45.13 | 0.00% | 2,985,629 |
| Jan 29, 2018 | $49.31 | $51.36 | $44.37 | $45.13 | -8.55% | 3,389,426 |
| Jan 22, 2018 | $51.48 | $51.48 | $48.60 | $49.35 | -3.24% | 2,030,633 |
| Jan 16, 2018 | $48.69 | $51.38 | $47.75 | $51.00 | +5.94% | 3,873,705 |
| Jan 8, 2018 | $47.14 | $48.31 | $45.36 | $48.14 | +4.40% | 3,929,949 |
| Jan 2, 2018 | $48.79 | $48.92 | $44.10 | $46.11 | -5.28% | 4,958,684 |
| Dec 26, 2017 | $44.69 | $49.86 | $44.69 | $48.68 | +8.78% | 4,844,870 |
| Dec 18, 2017 | $43.78 | $45.37 | $43.16 | $44.75 | +2.76% | 2,581,650 |
| Dec 11, 2017 | $45.04 | $46.24 | $42.81 | $43.55 | -2.62% | 3,093,074 |
| Dec 4, 2017 | $42.00 | $44.97 | $42.00 | $44.72 | +8.05% | 4,105,723 |
| Nov 27, 2017 | $38.56 | $41.69 | $38.40 | $41.39 | +7.59% | 4,347,006 |
| Nov 20, 2017 | $38.51 | $39.73 | $37.51 | $38.47 | +0.05% | 1,609,086 |
| Nov 13, 2017 | $39.95 | $40.38 | $36.25 | $38.45 | -3.73% | 8,022,168 |
| Nov 6, 2017 | $39.81 | $41.37 | $39.51 | $39.94 | -3.27% | 2,259,160 |
| Oct 30, 2017 | $37.82 | $42.43 | $37.55 | $41.29 | +8.80% | 3,858,281 |
| Oct 23, 2017 | $37.91 | $39.55 | $37.55 | $37.95 | -0.05% | 1,202,570 |
| Oct 16, 2017 | $38.13 | $38.40 | $36.88 | $37.97 | +3.01% | 1,682,067 |
| Oct 9, 2017 | $37.18 | $37.44 | $36.40 | $36.86 | -0.27% | 959,676 |
| Oct 2, 2017 | $38.96 | $38.96 | $36.72 | $36.96 | -5.06% | 1,235,822 |
| Sep 25, 2017 | $39.69 | $40.15 | $37.62 | $38.93 | -1.49% | 1,762,190 |
| Sep 18, 2017 | $38.88 | $39.74 | $38.11 | $39.52 | +2.12% | 1,606,694 |
| Sep 11, 2017 | $39.78 | $40.38 | $38.01 | $38.70 | -3.71% | 2,041,208 |
| Sep 5, 2017 | $36.10 | $40.64 | $35.78 | $40.19 | +11.76% | 2,420,707 |
| Aug 28, 2017 | $34.75 | $36.43 | $34.31 | $35.96 | +5.27% | 1,562,420 |
| Aug 21, 2017 | $33.23 | $34.64 | $32.72 | $34.16 | +2.61% | 1,231,292 |
| Aug 14, 2017 | $36.15 | $36.25 | $33.23 | $33.29 | -7.89% | 1,519,013 |
| Aug 7, 2017 | $34.71 | $36.24 | $34.02 | $36.14 | +4.94% | 2,127,643 |
| Jul 31, 2017 | $35.08 | $35.27 | $32.91 | $34.44 | -3.10% | 5,293,531 |
| Jul 24, 2017 | $38.15 | $38.88 | $34.89 | $35.54 | -4.97% | 5,568,621 |
| Jul 17, 2017 | $39.52 | $42.44 | $36.99 | $37.40 | -5.10% | 12,689,256 |
| Jul 10, 2017 | $39.50 | $39.96 | $37.35 | $39.41 | -0.48% | 1,226,364 |
| Jul 3, 2017 | $39.30 | $39.81 | $35.92 | $39.60 | +0.87% | 1,592,038 |
| Jun 26, 2017 | $42.25 | $45.38 | $39.05 | $39.26 | -5.42% | 1,935,227 |
| Jun 19, 2017 | $41.31 | $47.00 | $40.50 | $41.51 | +2.70% | 4,859,570 |
| Jun 12, 2017 | $40.98 | $41.66 | $39.27 | $40.42 | -1.65% | 1,813,894 |
| Jun 5, 2017 | $40.19 | $42.94 | $39.96 | $41.10 | +2.75% | 1,140,116 |
| May 30, 2017 | $41.18 | $41.99 | $37.80 | $40.00 | -5.62% | 1,411,169 |
| May 22, 2017 | $37.23 | $43.10 | $35.88 | $42.38 | +14.39% | 2,118,407 |
| May 15, 2017 | $37.62 | $39.49 | $35.61 | $37.05 | -0.70% | 1,061,787 |
| May 8, 2017 | $36.38 | $37.95 | $35.17 | $37.31 | +1.58% | 1,621,179 |
| May 1, 2017 | $32.40 | $38.49 | $32.40 | $36.73 | +13.36% | 1,910,438 |
| Apr 27, 2017 | $30.25 | $32.45 | $29.37 | $32.40 | – | 10,388,093 |
Seasonality
FND return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 2.5% | -6.1% | 4.5% | -1.2% | 4.7% | 4.3% | 1.5% | -3.7% | -5.2% | 7.8% | 2.2% |
| Months up | 4 of 9 | 6 of 9 | 5 of 9 | 5 of 9 | 5 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 8.3% | 4.7% | -26.5% | -4.7% | 6.2% | 15.5% | -3.0% | -12.7% | -8.9% | 3.9% | ||
| 2025 | 0.4% | -3.5% | -16.7% | -11.2% | 0.3% | 6.0% | 0.9% | 6.9% | -10.0% | -15.2% | 1.8% | -4.3% |
| 2024 | -9.9% | 20.4% | 7.0% | -14.9% | 5.9% | -14.9% | -1.4% | 14.7% | 10.4% | -17.0% | 8.9% | -11.1% |
| 2023 | 30.4% | 1.1% | 7.0% | 1.1% | -8.1% | 13.9% | 10.5% | -13.2% | -9.2% | -9.0% | 11.3% | 21.6% |
| 2022 | -16.4% | -12.0% | -15.3% | -1.6% | -5.4% | -16.5% | 28.0% | 1.0% | -13.6% | 4.4% | 1.7% | -6.7% |
| 2021 | -0.8% | 3.3% | 0.4% | 16.2% | -11.4% | 7.5% | 15.4% | 1.1% | -2.0% | 12.5% | -5.2% | 0.9% |
| 2020 | -3.0% | 3.5% | -37.1% | 32.1% | 22.6% | 10.9% | 14.3% | 11.1% | 2.1% | -2.4% | 9.7% | 15.9% |
| 2019 | 32.4% | 8.4% | 10.9% | 16.5% | -26.0% | 18.0% | -6.6% | 25.7% | 3.9% | -10.4% | 4.8% | 5.8% |
| 2018 | -3.7% | -3.9% | 15.6% | 6.7% | -15.5% | 5.0% | -3.2% | -23.0% | -17.9% | -15.2% | 29.5% | -21.8% |
| 2017 | 19.5% | 1.4% | -11.8% | 3.8% | 8.3% | -3.2% | 7.7% | 19.9% |