Bank of Montreal (FNGO) stock
FNGONYSECommercial Banks, NECFiscal year ends October 31Also trades as AIQD, AIQU, BERZ, BMO, BNKD, BNKU, BRZD, BRZL, BULZ, CARD, CARU, DULL, FLYD, FLYU, FNGD, FNGS, FNGU, GDXD, GDXU, HYGD, HYGU, JETD, JETU, JPND, JPNU, LQDD, LQDU, MNGU, NRGD, NRGU, OILD, OILU, SHNY, SMHD, SMHU, SPYU, TAWN, TPEI, WTID, WTIU, XLCD, XLCU, XLPD, XLPU
$132.31−8.71 (-6.18%)
Close on Oct 30, 2026Market cap $93.80BP/E 15.1Yield –
Price history
Bank of Montreal share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$132.31
-6.18% on the day
52-week range
$79.06 – $166.64
-20.6% from the high
Change over 52 weeks
-1.5%
From $134.33 on Oct 30, 2025
Average volume
4,553
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $142.07 | $147.18 | $130.40 | $132.31 | -7.30% | 16,605 |
| Oct 19, 2026 | $151.17 | $154.58 | $141.32 | $142.73 | -3.93% | 13,765 |
| Oct 12, 2026 | $165.17 | $165.22 | $147.70 | $148.58 | -10.22% | 21,109 |
| Oct 5, 2026 | $159.38 | $166.64 | $159.38 | $165.50 | +3.77% | 12,215 |
| Sep 28, 2026 | $159.29 | $162.43 | $156.37 | $159.49 | -1.48% | 29,557 |
| Sep 21, 2026 | $156.32 | $163.48 | $156.32 | $161.88 | +5.87% | 40,305 |
| Sep 14, 2026 | $148.00 | $153.15 | $147.34 | $152.90 | +1.78% | 5,877 |
| Sep 8, 2026 | $150.20 | $150.85 | $146.60 | $150.23 | -1.40% | 7,759 |
| Aug 31, 2026 | $152.14 | $155.96 | $147.09 | $152.36 | -0.96% | 28,280 |
| Aug 24, 2026 | $144.79 | $155.97 | $144.68 | $153.83 | +4.82% | 16,551 |
| Aug 17, 2026 | $151.15 | $151.15 | $144.60 | $146.76 | -3.02% | 31,892 |
| Aug 10, 2026 | $151.47 | $154.96 | $148.52 | $151.34 | -1.18% | 27,171 |
| Aug 3, 2026 | $133.32 | $153.50 | $133.32 | $153.15 | +17.03% | 64,940 |
| Jul 27, 2026 | $124.30 | $130.87 | $119.03 | $130.87 | +5.29% | 27,275 |
| Jul 20, 2026 | $130.79 | $134.02 | $123.52 | $124.30 | -4.49% | 5,178 |
| Jul 13, 2026 | $133.73 | $139.72 | $126.50 | $130.14 | -4.35% | 11,561 |
| Jul 6, 2026 | $129.97 | $136.57 | $129.96 | $136.07 | +5.36% | 18,002 |
| Jun 29, 2026 | $123.81 | $131.65 | $123.70 | $129.15 | +7.12% | 22,818 |
| Jun 22, 2026 | $136.09 | $136.09 | $118.53 | $120.56 | -12.80% | 19,382 |
| Jun 15, 2026 | $133.99 | $138.89 | $129.06 | $138.26 | +8.94% | 21,059 |
| Jun 8, 2026 | $134.00 | $135.60 | $120.78 | $126.91 | -1.71% | 52,812 |
| Jun 1, 2026 | $155.75 | $157.50 | $128.81 | $129.11 | -14.71% | 41,784 |
| May 26, 2026 | $137.79 | $152.23 | $137.79 | $151.39 | +13.51% | 20,600 |
| May 18, 2026 | $132.00 | $135.21 | $128.04 | $133.36 | -0.25% | 23,368 |
| May 11, 2026 | $133.95 | $139.62 | $128.44 | $133.69 | -0.59% | 43,050 |
| May 4, 2026 | $123.02 | $134.49 | $121.60 | $134.49 | +10.60% | 53,831 |
| Apr 27, 2026 | $119.44 | $122.56 | $114.91 | $121.60 | +1.62% | 52,184 |
| Apr 20, 2026 | $115.56 | $119.66 | $111.70 | $119.66 | +2.72% | 62,859 |
| Apr 13, 2026 | $101.16 | $117.20 | $100.91 | $116.49 | +14.48% | 88,972 |
| Apr 6, 2026 | $92.17 | $102.44 | $89.70 | $101.76 | +12.14% | 62,739 |
| Mar 30, 2026 | $83.50 | $91.49 | $79.06 | $90.75 | +10.09% | 42,687 |
| Mar 23, 2026 | $94.97 | $96.63 | $82.07 | $82.43 | -10.39% | 52,013 |
| Mar 16, 2026 | $99.68 | $100.63 | $91.45 | $91.98 | -5.86% | 36,106 |
| Mar 9, 2026 | $99.06 | $105.20 | $97.64 | $97.71 | -3.68% | 40,302 |
| Mar 2, 2026 | $94.07 | $103.99 | $94.07 | $101.44 | +5.78% | 49,804 |
| Feb 23, 2026 | $95.43 | $97.00 | $90.74 | $95.90 | -0.40% | 57,376 |
| Feb 17, 2026 | $91.59 | $98.56 | $89.94 | $96.29 | +3.65% | 56,996 |
| Feb 9, 2026 | $98.60 | $102.83 | $92.44 | $92.90 | -5.94% | 41,763 |
| Feb 2, 2026 | $108.35 | $111.31 | $94.79 | $98.77 | -9.20% | 105,470 |
| Jan 26, 2026 | $110.16 | $115.50 | $105.48 | $108.78 | -0.94% | 79,212 |
| Jan 20, 2026 | $108.34 | $110.64 | $103.06 | $109.81 | -1.97% | 77,240 |
| Jan 12, 2026 | $116.06 | $118.08 | $111.00 | $112.02 | -4.05% | 43,541 |
| Jan 5, 2026 | $115.28 | $119.55 | $113.39 | $116.75 | +3.38% | 36,677 |
| Dec 29, 2025 | $120.04 | $120.79 | $112.75 | $112.94 | -6.59% | 58,348 |
| Dec 22, 2025 | $118.79 | $121.58 | $118.23 | $120.91 | +2.72% | 23,516 |
| Dec 15, 2025 | $121.22 | $121.22 | $113.10 | $117.71 | -3.67% | 65,026 |
| Dec 8, 2025 | $130.84 | $131.27 | $121.33 | $122.19 | -5.58% | 47,042 |
| Dec 1, 2025 | $128.61 | $132.00 | $126.27 | $129.41 | -0.62% | 36,401 |
| Nov 24, 2025 | $120.13 | $130.25 | $120.13 | $130.21 | +10.76% | 40,105 |
| Nov 17, 2025 | $126.58 | $129.01 | $114.46 | $117.56 | -7.00% | 91,791 |
| Nov 10, 2025 | $132.39 | $133.95 | $121.00 | $126.41 | -0.74% | 65,540 |
| Nov 3, 2025 | $139.96 | $139.96 | $122.57 | $127.36 | -6.59% | 75,215 |
| Oct 27, 2025 | $133.50 | $140.87 | $132.60 | $136.34 | +4.71% | 68,136 |
| Oct 20, 2025 | $124.82 | $130.26 | $122.52 | $130.21 | +4.94% | 51,866 |
| Oct 13, 2025 | $126.17 | $127.40 | $120.45 | $124.08 | +3.15% | 62,753 |
| Oct 6, 2025 | $124.03 | $130.49 | $120.17 | $120.29 | -3.84% | 103,710 |
| Sep 29, 2025 | $125.41 | $128.12 | $123.01 | $125.10 | -0.24% | 70,320 |
| Sep 22, 2025 | $130.27 | $131.20 | $122.70 | $125.40 | -3.99% | 84,106 |
| Sep 15, 2025 | $124.59 | $131.12 | $122.10 | $130.61 | +6.07% | 89,509 |
| Sep 8, 2025 | $120.03 | $125.15 | $120.03 | $123.14 | +3.99% | 71,173 |
| Sep 2, 2025 | $110.09 | $121.97 | $108.03 | $118.41 | +4.40% | 71,796 |
| Aug 25, 2025 | $110.98 | $117.76 | $110.98 | $113.42 | +0.99% | 70,482 |
| Aug 18, 2025 | $115.29 | $115.81 | $106.28 | $112.31 | -3.03% | 84,227 |
| Aug 11, 2025 | $113.99 | $117.03 | $112.26 | $115.82 | +2.19% | 73,092 |
| Aug 4, 2025 | $108.65 | $114.03 | $107.90 | $113.33 | +5.48% | 81,499 |
| Jul 28, 2025 | $112.65 | $118.38 | $105.00 | $107.44 | -3.81% | 115,533 |
| Jul 21, 2025 | $109.38 | $113.00 | $106.94 | $111.69 | +2.10% | 138,263 |
| Jul 14, 2025 | $106.47 | $110.89 | $105.51 | $109.40 | +1.55% | 352,817 |
| Jul 7, 2025 | $110.10 | $111.50 | $106.79 | $107.73 | -3.04% | 128,516 |
| Jun 30, 2025 | $110.90 | $111.99 | $105.10 | $111.11 | +1.63% | 110,975 |
| Jun 23, 2025 | $96.20 | $109.32 | $94.66 | $109.32 | +12.88% | 198,461 |
| Jun 16, 2025 | $99.17 | $100.93 | $96.24 | $96.85 | -1.40% | 82,762 |
| Jun 9, 2025 | $99.99 | $100.96 | $97.08 | $98.22 | -1.19% | 136,577 |
| Jun 2, 2025 | $92.90 | $100.64 | $92.90 | $99.40 | +5.48% | 118,301 |
| May 26, 2025 | $88.50 | $97.23 | $87.68 | $94.24 | +4.78% | 122,126 |
| May 19, 2025 | $89.98 | $93.69 | $87.68 | $89.94 | -2.78% | 159,389 |
| May 12, 2025 | $86.05 | $93.54 | $84.26 | $92.51 | +15.83% | 282,465 |
| May 5, 2025 | $80.92 | $82.56 | $77.40 | $79.87 | -2.79% | 124,015 |
| Apr 28, 2025 | $76.16 | $82.86 | $71.26 | $82.16 | +8.13% | 113,135 |
| Apr 21, 2025 | $60.04 | $75.98 | $57.02 | $75.98 | +22.82% | 120,271 |
| Apr 14, 2025 | $70.06 | $70.06 | $61.00 | $61.86 | -7.39% | 63,604 |
| Apr 7, 2025 | $48.67 | $71.05 | $48.67 | $66.80 | +22.23% | 315,916 |
| Mar 31, 2025 | $66.23 | $72.40 | $54.65 | $54.65 | -20.64% | 171,585 |
| Mar 24, 2025 | $77.45 | $80.74 | $68.32 | $68.87 | -7.98% | 111,207 |
| Mar 17, 2025 | $75.30 | $77.27 | $71.74 | $74.84 | -0.70% | 99,982 |
| Mar 10, 2025 | $73.18 | $75.86 | $67.00 | $75.37 | -1.31% | 168,588 |
| Mar 3, 2025 | $88.18 | $88.42 | $71.82 | $76.37 | -11.57% | 213,232 |
| Feb 24, 2025 | $94.60 | $95.43 | $82.60 | $86.36 | -8.13% | 133,548 |
| Feb 18, 2025 | $104.44 | $104.44 | $93.17 | $94.00 | -9.94% | 81,072 |
| Feb 10, 2025 | $98.85 | $104.38 | $98.08 | $104.38 | +6.67% | 60,230 |
| Feb 3, 2025 | $93.49 | $101.13 | $92.69 | $97.85 | +0.24% | 55,693 |
| Jan 27, 2025 | $93.13 | $101.29 | $92.28 | $97.62 | -3.64% | 130,956 |
| Jan 21, 2025 | $95.41 | $103.51 | $94.10 | $101.31 | +7.88% | 82,044 |
| Jan 13, 2025 | $87.03 | $94.90 | $86.53 | $93.91 | +4.23% | 106,915 |
| Jan 6, 2025 | $97.58 | $100.00 | $88.13 | $90.10 | -6.12% | 108,761 |
| Dec 30, 2024 | $92.86 | $96.79 | $90.55 | $95.97 | -1.68% | 149,966 |
| Dec 23, 2024 | $96.65 | $101.99 | $95.25 | $97.61 | +2.75% | 72,884 |
| Dec 16, 2024 | $99.28 | $106.25 | $90.95 | $95.00 | -3.92% | 167,766 |
| Dec 9, 2024 | $92.27 | $100.00 | $90.00 | $98.87 | +6.21% | 107,506 |
| Dec 2, 2024 | $83.54 | $93.50 | $83.54 | $93.09 | +11.91% | 147,169 |
| Nov 25, 2024 | $83.87 | $84.34 | $80.24 | $83.19 | -0.18% | 109,073 |
| Nov 18, 2024 | $79.48 | $84.17 | $78.99 | $83.33 | +4.62% | 105,053 |
| Nov 11, 2024 | $83.55 | $86.73 | $78.59 | $79.65 | -4.44% | 139,906 |
| Nov 4, 2024 | $74.50 | $84.81 | $73.66 | $83.35 | +11.37% | 133,747 |
| Oct 28, 2024 | $77.18 | $80.00 | $72.90 | $74.84 | -1.45% | 146,189 |
| Oct 21, 2024 | $76.20 | $78.13 | $72.93 | $75.95 | -0.45% | 95,912 |
| Oct 14, 2024 | $77.28 | $77.88 | $72.66 | $76.29 | +0.26% | 131,112 |
| Oct 7, 2024 | $72.20 | $76.48 | $70.61 | $76.09 | +4.39% | 46,027 |
| Sep 30, 2024 | $70.27 | $72.89 | $68.19 | $72.89 | +3.05% | 61,679 |
| Sep 23, 2024 | $72.29 | $73.56 | $70.03 | $70.73 | -1.72% | 54,970 |
| Sep 16, 2024 | $68.11 | $73.16 | $66.87 | $71.97 | +3.85% | 107,861 |
| Sep 9, 2024 | $61.25 | $69.40 | $60.01 | $69.30 | +15.78% | 132,389 |
| Sep 3, 2024 | $67.35 | $67.35 | $59.84 | $59.86 | -12.22% | 94,890 |
| Aug 26, 2024 | $69.91 | $69.97 | $65.02 | $68.19 | -2.64% | 82,332 |
| Aug 19, 2024 | $70.81 | $74.11 | $68.00 | $70.04 | -0.57% | 132,739 |
| Aug 12, 2024 | $63.04 | $70.73 | $62.26 | $70.44 | +13.39% | 96,593 |
| Aug 5, 2024 | $51.88 | $62.74 | $51.78 | $62.12 | -1.21% | 147,031 |
| Jul 29, 2024 | $68.22 | $72.07 | $60.56 | $62.88 | -5.80% | 177,814 |
| Jul 22, 2024 | $74.15 | $76.50 | $64.35 | $66.75 | -7.21% | 157,206 |
| Jul 15, 2024 | $80.53 | $82.35 | $71.82 | $71.93 | -9.31% | 113,291 |
| Jul 8, 2024 | $83.86 | $85.76 | $77.78 | $79.32 | -5.43% | 207,218 |
| Jul 1, 2024 | $74.13 | $83.88 | $73.07 | $83.88 | +13.98% | 110,777 |
| Jun 24, 2024 | $70.70 | $75.99 | $68.21 | $73.59 | +3.21% | 100,741 |
| Jun 17, 2024 | $72.47 | $75.31 | $71.13 | $71.30 | -0.65% | 67,529 |
| Jun 10, 2024 | $64.80 | $72.16 | $64.59 | $71.77 | +10.58% | 71,430 |
| Jun 3, 2024 | $62.79 | $65.53 | $61.10 | $64.90 | +5.05% | 55,112 |
| May 28, 2024 | $64.69 | $65.47 | $59.19 | $61.78 | -3.85% | 55,686 |
| May 20, 2024 | $62.29 | $64.80 | $61.95 | $64.26 | +3.24% | 70,544 |
| May 13, 2024 | $59.72 | $63.35 | $59.53 | $62.24 | +4.87% | 94,394 |
| May 6, 2024 | $58.86 | $60.32 | $58.60 | $59.35 | +1.89% | 72,529 |
| Apr 29, 2024 | $57.85 | $58.46 | $54.14 | $58.25 | +2.63% | 74,593 |
| Apr 22, 2024 | $50.60 | $56.76 | $49.65 | $56.76 | +13.00% | 92,567 |
| Apr 15, 2024 | $60.16 | $60.16 | $49.74 | $50.23 | -16.28% | 147,552 |
| Apr 8, 2024 | $59.75 | $62.00 | $57.71 | $60.00 | +1.42% | 94,638 |
| Apr 1, 2024 | $59.69 | $61.00 | $56.88 | $59.16 | +0.84% | 80,365 |
| Mar 25, 2024 | $59.49 | $61.03 | $58.32 | $58.67 | -2.44% | 41,351 |
| Mar 18, 2024 | $57.27 | $61.21 | $55.20 | $60.14 | +8.73% | 265,905 |
| Mar 11, 2024 | $56.06 | $57.92 | $54.28 | $55.31 | -2.50% | 170,052 |
| Mar 4, 2024 | $60.05 | $60.56 | $55.47 | $56.73 | -5.67% | 173,590 |
| Feb 26, 2024 | $59.57 | $60.42 | $56.41 | $60.14 | +1.25% | 508,018 |
| Feb 20, 2024 | $55.93 | $61.14 | $53.37 | $59.40 | +4.25% | 200,014 |
| Feb 12, 2024 | $58.41 | $59.24 | $53.83 | $56.98 | -2.31% | 218,380 |
| Feb 5, 2024 | $55.11 | $58.49 | $53.35 | $58.33 | +7.26% | 226,443 |
| Jan 29, 2024 | $51.14 | $55.23 | $48.52 | $54.38 | +6.96% | 229,046 |
| Jan 22, 2024 | $49.37 | $52.93 | $48.67 | $50.84 | +4.76% | 207,234 |
| Jan 16, 2024 | $45.88 | $48.57 | $43.93 | $48.53 | +5.20% | 199,040 |
| Jan 8, 2024 | $43.26 | $47.21 | $43.26 | $46.13 | +7.96% | 183,520 |
| Jan 2, 2024 | $45.05 | $45.29 | $42.21 | $42.73 | -7.21% | 243,295 |
| Dec 26, 2023 | $46.37 | $47.25 | $45.50 | $46.05 | -0.16% | 176,900 |
| Dec 18, 2023 | $45.11 | $47.59 | $45.00 | $46.12 | +2.70% | 205,881 |
| Dec 11, 2023 | $41.53 | $45.26 | $41.26 | $44.91 | +7.08% | 270,372 |
| Dec 4, 2023 | $39.93 | $42.02 | $39.16 | $41.94 | +2.32% | 195,677 |
| Nov 27, 2023 | $41.73 | $42.79 | $40.34 | $40.99 | -1.89% | 111,679 |
| Nov 20, 2023 | $40.90 | $42.84 | $40.90 | $41.78 | +1.41% | 69,931 |
| Nov 13, 2023 | $38.80 | $41.45 | $38.30 | $41.20 | +5.05% | 175,961 |
| Nov 6, 2023 | $36.00 | $39.22 | $35.34 | $39.22 | +10.23% | 200,192 |
| Oct 30, 2023 | $32.11 | $35.95 | $31.50 | $35.58 | +12.77% | 127,593 |
| Oct 23, 2023 | $33.08 | $34.85 | $30.28 | $31.55 | -5.06% | 163,698 |
| Oct 16, 2023 | $36.27 | $36.92 | $33.15 | $33.23 | -6.92% | 160,677 |
| Oct 9, 2023 | $35.34 | $38.01 | $35.06 | $35.70 | -1.03% | 199,071 |
| Oct 2, 2023 | $33.83 | $36.24 | $33.04 | $36.07 | +6.87% | 182,333 |
| Sep 25, 2023 | $33.27 | $34.78 | $31.97 | $33.75 | +0.69% | 163,180 |
| Sep 18, 2023 | $36.58 | $37.03 | $33.41 | $33.52 | -9.48% | 129,710 |
| Sep 11, 2023 | $38.83 | $39.51 | $36.80 | $37.03 | -2.24% | 445,346 |
| Sep 5, 2023 | $38.10 | $39.41 | $36.39 | $37.88 | -1.20% | 139,506 |
| Aug 28, 2023 | $35.66 | $39.19 | $34.99 | $38.34 | +8.70% | 175,015 |
| Aug 21, 2023 | $34.14 | $38.15 | $33.95 | $35.27 | +5.03% | 185,047 |
| Aug 14, 2023 | $35.47 | $37.23 | $32.50 | $33.58 | -6.12% | 144,903 |
| Aug 7, 2023 | $39.09 | $39.35 | $35.61 | $35.77 | -7.45% | 140,050 |
| Jul 31, 2023 | $40.92 | $41.17 | $37.24 | $38.65 | -4.87% | 176,147 |
| Jul 24, 2023 | $38.38 | $40.83 | $37.63 | $40.63 | +6.36% | 195,992 |
| Jul 17, 2023 | $41.73 | $43.82 | $38.07 | $38.20 | -6.76% | 268,033 |
| Jul 10, 2023 | $38.11 | $42.66 | $36.80 | $40.97 | +6.92% | 153,893 |
| Jul 3, 2023 | $38.87 | $39.61 | $37.66 | $38.32 | -0.39% | 100,977 |
| Jun 26, 2023 | $37.52 | $38.81 | $35.25 | $38.47 | +2.12% | 166,787 |
| Jun 20, 2023 | $38.37 | $39.28 | $36.62 | $37.67 | -2.62% | 139,696 |
| Jun 12, 2023 | $36.52 | $40.47 | $36.04 | $38.68 | +7.98% | 241,685 |
| Jun 5, 2023 | $34.98 | $36.86 | $33.66 | $35.83 | +2.02% | 233,519 |
| May 30, 2023 | $34.42 | $36.14 | $32.91 | $35.12 | +6.54% | 119,011 |
| May 22, 2023 | $29.54 | $33.13 | $28.80 | $32.96 | +11.18% | 164,595 |
| May 15, 2023 | $26.52 | $30.46 | $26.19 | $29.65 | +12.23% | 190,168 |
| May 8, 2023 | $25.07 | $27.15 | $24.97 | $26.42 | +6.47% | 54,047 |
| May 1, 2023 | $24.43 | $24.92 | $23.37 | $24.81 | +1.10% | 130,519 |
| Apr 24, 2023 | $22.78 | $24.54 | $21.77 | $24.54 | +5.67% | 63,351 |
| Apr 17, 2023 | $23.98 | $24.40 | $22.74 | $23.22 | -3.56% | 23,395 |
| Apr 10, 2023 | $23.50 | $24.28 | $23.01 | $24.08 | 0.00% | 40,568 |
| Apr 3, 2023 | $24.74 | $25.18 | $23.16 | $24.08 | -4.85% | 22,691 |
| Mar 27, 2023 | $23.34 | $25.31 | $22.08 | $25.31 | +8.11% | 49,864 |
| Mar 20, 2023 | $21.70 | $24.10 | $21.62 | $23.41 | +5.89% | 43,981 |
| Mar 13, 2023 | $18.01 | $22.81 | $18.01 | $22.11 | +18.67% | 50,380 |
| Mar 6, 2023 | $20.82 | $21.14 | $18.49 | $18.63 | -8.99% | 34,352 |
| Feb 27, 2023 | $20.07 | $20.57 | $18.56 | $20.47 | +4.86% | 27,010 |
| Feb 21, 2023 | $20.44 | $20.50 | $19.20 | $19.52 | -5.43% | 20,399 |
| Feb 13, 2023 | $20.85 | $22.71 | $20.00 | $20.64 | +0.24% | 53,113 |
| Feb 6, 2023 | $21.90 | $23.01 | $20.39 | $20.59 | -7.29% | 62,453 |
| Jan 30, 2023 | $19.17 | $23.84 | $18.27 | $22.21 | +13.26% | 106,289 |
| Jan 23, 2023 | $16.81 | $19.82 | $16.54 | $19.61 | +18.63% | 26,272 |
| Jan 17, 2023 | $16.00 | $16.53 | $15.01 | $16.53 | +5.04% | 29,484 |
| Jan 9, 2023 | $14.00 | $15.74 | $13.96 | $15.74 | +17.69% | 46,714 |
| Jan 3, 2023 | $13.71 | $13.71 | $12.73 | $13.37 | -1.25% | 27,536 |
| Dec 27, 2022 | $13.51 | $13.72 | $12.60 | $13.54 | -1.69% | 43,041 |
| Dec 19, 2022 | $14.75 | $15.02 | $13.37 | $13.77 | -8.46% | 18,587 |
| Dec 12, 2022 | $16.07 | $17.93 | $14.92 | $15.05 | -8.70% | 30,211 |
| Dec 5, 2022 | $17.21 | $17.21 | $15.57 | $16.48 | -4.60% | 23,039 |
| Nov 28, 2022 | $14.69 | $17.34 | $14.50 | $17.28 | +15.36% | 45,595 |
| Nov 21, 2022 | $14.79 | $15.44 | $14.45 | $14.98 | -0.45% | 11,689 |
| Nov 14, 2022 | $15.19 | $16.50 | $14.86 | $15.04 | -1.23% | 31,234 |
| Nov 7, 2022 | $12.91 | $15.23 | $12.10 | $15.23 | +18.71% | 28,999 |
| Oct 31, 2022 | $13.67 | $13.90 | $12.24 | $12.83 | -10.47% | 13,926 |
| Oct 24, 2022 | $14.95 | $16.00 | $13.64 | $14.33 | -9.02% | 40,819 |
| Oct 17, 2022 | $14.98 | $16.10 | $14.77 | $15.75 | +13.39% | 30,146 |
| Oct 10, 2022 | $15.00 | $15.50 | $13.36 | $13.89 | -11.58% | 77,042 |
| Oct 3, 2022 | $16.00 | $17.76 | $15.70 | $15.71 | -2.24% | 21,257 |
| Sep 26, 2022 | $16.74 | $17.71 | $16.07 | $16.07 | -4.63% | 61,925 |
| Sep 19, 2022 | $18.69 | $19.25 | $16.43 | $16.85 | -10.13% | 59,907 |
| Sep 12, 2022 | $21.40 | $21.80 | $18.16 | $18.75 | -11.47% | 41,519 |
| Sep 6, 2022 | $19.57 | $21.21 | $18.82 | $21.18 | +7.34% | 21,626 |
| Aug 29, 2022 | $21.39 | $21.91 | $19.39 | $19.73 | -9.43% | 29,960 |
| Aug 22, 2022 | $22.50 | $23.98 | $21.66 | $21.78 | -5.88% | 41,013 |
| Aug 15, 2022 | $24.68 | $25.23 | $22.94 | $23.15 | -6.95% | 26,646 |
| Aug 8, 2022 | $23.35 | $25.13 | $22.14 | $24.88 | +7.08% | 24,970 |
| Aug 1, 2022 | $22.01 | $24.33 | $21.86 | $23.23 | +3.37% | 68,587 |
| Jul 25, 2022 | $21.02 | $22.60 | $19.70 | $22.47 | +5.86% | 110,911 |
| Jul 18, 2022 | $19.90 | $22.52 | $19.25 | $21.23 | +10.23% | 132,650 |
| Jul 11, 2022 | $19.26 | $19.67 | $18.09 | $19.26 | -8.84% | 47,349 |
| Jul 5, 2022 | $18.06 | $21.50 | $18.04 | $21.13 | +12.19% | 28,568 |
| Jun 27, 2022 | $21.59 | $21.59 | $17.90 | $18.83 | -10.64% | 88,154 |
| Jun 21, 2022 | $18.56 | $21.07 | $18.41 | $21.07 | +17.91% | 43,393 |
| Jun 13, 2022 | $18.11 | $19.61 | $17.05 | $17.87 | -9.59% | 74,692 |
| Jun 6, 2022 | $22.22 | $23.61 | $19.72 | $19.77 | -6.44% | 127,356 |
| May 31, 2022 | $21.90 | $22.86 | $20.89 | $21.13 | -0.84% | 145,699 |
| May 23, 2022 | $18.51 | $21.31 | $16.76 | $21.31 | +15.25% | 246,740 |
| May 16, 2022 | $19.98 | $21.08 | $17.45 | $18.49 | -8.10% | 176,709 |
| May 9, 2022 | $20.67 | $21.00 | $16.90 | $20.12 | -7.88% | 447,993 |
| May 2, 2022 | $22.77 | $26.15 | $21.22 | $21.84 | -4.96% | 359,017 |
| Apr 25, 2022 | $23.46 | $25.46 | $22.17 | $22.98 | -4.92% | 265,051 |
| Apr 18, 2022 | $28.95 | $30.59 | $24.17 | $24.17 | -17.31% | 284,895 |
| Apr 11, 2022 | $31.06 | $31.77 | $29.23 | $29.23 | -9.62% | 215,507 |
| Apr 4, 2022 | $36.97 | $39.24 | $32.34 | $32.34 | -11.25% | 293,617 |
| Mar 28, 2022 | $36.72 | $39.29 | $35.64 | $36.44 | +0.30% | 243,427 |
| Mar 21, 2022 | $33.46 | $37.07 | $32.58 | $36.33 | +6.63% | 280,209 |
| Mar 14, 2022 | $25.51 | $34.29 | $24.24 | $34.07 | +28.96% | 448,898 |
| Mar 7, 2022 | $30.68 | $31.13 | $26.42 | $26.42 | -14.44% | 287,927 |
| Feb 28, 2022 | $32.39 | $34.90 | $30.35 | $30.88 | -6.71% | 277,210 |
| Feb 22, 2022 | $32.75 | $33.68 | $27.24 | $33.10 | -2.33% | 322,460 |
| Feb 14, 2022 | $34.91 | $38.00 | $33.36 | $33.89 | -3.78% | 260,378 |
| Feb 7, 2022 | $37.37 | $39.68 | $34.95 | $35.22 | -7.39% | 359,809 |
| Jan 31, 2022 | $36.60 | $42.45 | $35.89 | $38.03 | +6.59% | 326,966 |
| Jan 24, 2022 | $35.36 | $37.27 | $31.98 | $35.68 | -4.60% | 568,588 |
| Jan 18, 2022 | $42.96 | $44.24 | $37.22 | $37.40 | -16.67% | 370,460 |
| Jan 10, 2022 | $43.71 | $48.00 | $42.17 | $44.88 | +0.09% | 338,493 |
| Jan 3, 2022 | $48.70 | $49.79 | $43.95 | $44.84 | -5.79% | 292,783 |
| Dec 27, 2021 | $49.56 | $49.60 | $47.14 | $47.60 | -0.64% | 49,533 |
| Dec 20, 2021 | $43.22 | $48.15 | $42.57 | $47.90 | +6.85% | 128,284 |
| Dec 13, 2021 | $48.31 | $48.92 | $43.82 | $44.83 | -8.83% | 102,364 |
| Dec 6, 2021 | $44.77 | $51.46 | $43.71 | $49.17 | +9.39% | 63,899 |
| Nov 29, 2021 | $52.98 | $53.14 | $44.29 | $44.95 | -12.22% | 123,858 |
| Nov 22, 2021 | $55.66 | $56.50 | $50.76 | $51.21 | -6.65% | 111,890 |
| Nov 15, 2021 | $54.50 | $55.40 | $53.48 | $54.86 | +0.74% | 46,815 |
| Nov 8, 2021 | $54.93 | $56.24 | $51.33 | $54.45 | -1.25% | 115,820 |
| Nov 1, 2021 | $52.83 | $57.01 | $52.49 | $55.14 | +5.60% | 49,621 |
| Oct 25, 2021 | $50.59 | $53.31 | $50.41 | $52.22 | +4.02% | 35,567 |
| Oct 18, 2021 | $47.91 | $51.46 | $47.90 | $50.20 | +6.08% | 87,422 |
| Oct 11, 2021 | $45.73 | $47.32 | $44.59 | $47.32 | +3.82% | 34,550 |
| Oct 4, 2021 | $42.05 | $45.74 | $40.60 | $45.58 | +4.79% | 33,013 |
| Sep 27, 2021 | $45.49 | $46.19 | $42.41 | $43.50 | -5.56% | 44,771 |
| Sep 20, 2021 | $44.56 | $46.31 | $42.58 | $46.06 | -1.23% | 147,976 |
| Sep 13, 2021 | $47.71 | $47.71 | $45.52 | $46.63 | -2.16% | 134,374 |
| Sep 7, 2021 | $49.45 | $50.31 | $47.60 | $47.66 | -2.14% | 96,030 |
| Aug 30, 2021 | $46.21 | $49.42 | $46.21 | $48.70 | +6.19% | 137,001 |
| Aug 23, 2021 | $42.17 | $45.92 | $42.17 | $45.86 | +8.16% | 56,093 |
| Aug 16, 2021 | $43.84 | $43.84 | $40.80 | $42.40 | -5.25% | 121,794 |
| Aug 9, 2021 | $45.95 | $46.11 | $43.90 | $44.75 | -2.14% | 50,516 |
| Aug 2, 2021 | $45.65 | $46.73 | $44.47 | $45.73 | +1.62% | 92,584 |
| Jul 26, 2021 | $46.25 | $46.33 | $42.95 | $45.00 | -3.89% | 76,011 |
| Jul 19, 2021 | $43.14 | $46.98 | $43.03 | $46.82 | +4.71% | 94,896 |
| Jul 12, 2021 | $46.89 | $48.51 | $44.54 | $44.72 | -4.16% | 115,412 |
| Jul 6, 2021 | $47.55 | $48.03 | $44.01 | $46.66 | -1.87% | 84,260 |
| Jun 28, 2021 | $46.37 | $47.64 | $46.37 | $47.55 | +3.46% | 66,121 |
| Jun 21, 2021 | $40.77 | $46.28 | $40.76 | $45.96 | +9.63% | 145,297 |
| Jun 14, 2021 | $40.75 | $42.38 | $39.80 | $41.92 | +3.34% | 76,830 |
| Jun 7, 2021 | $39.78 | $40.62 | $39.46 | $40.57 | +1.44% | 61,866 |
| Jun 1, 2021 | $39.83 | $40.07 | $38.21 | $40.00 | +1.49% | 48,950 |
| May 24, 2021 | $37.17 | $39.65 | $37.17 | $39.41 | +7.41% | 46,354 |
| May 17, 2021 | $35.75 | $37.87 | $34.39 | $36.69 | +1.83% | 49,010 |
| May 10, 2021 | $38.58 | $38.58 | $34.12 | $36.03 | -8.12% | 147,971 |
| May 3, 2021 | $41.29 | $41.91 | $37.95 | $39.22 | -5.51% | 64,187 |
| Apr 26, 2021 | $42.74 | $44.45 | $41.32 | $41.50 | -2.75% | 42,826 |
| Apr 19, 2021 | $43.81 | $44.38 | $41.07 | $42.68 | -4.04% | 155,502 |
| Apr 12, 2021 | $42.98 | $45.68 | $42.67 | $44.47 | +4.18% | 231,056 |
| Apr 5, 2021 | $40.11 | $42.80 | $39.68 | $42.69 | +9.51% | 59,403 |
| Mar 29, 2021 | $35.76 | $39.74 | $35.41 | $38.98 | +9.65% | 48,778 |
| Mar 22, 2021 | $39.50 | $40.61 | $33.58 | $35.55 | -8.68% | 106,781 |
| Mar 15, 2021 | $39.15 | $42.09 | $37.98 | $38.93 | -1.81% | 152,790 |
| Mar 8, 2021 | $38.07 | $40.82 | $34.31 | $39.65 | +3.77% | 255,467 |
| Mar 1, 2021 | $44.01 | $45.05 | $34.02 | $38.21 | -9.61% | 194,503 |
| Feb 22, 2021 | $46.55 | $48.08 | $39.95 | $42.27 | -12.31% | 233,056 |
| Feb 16, 2021 | $49.00 | $50.18 | $45.70 | $48.21 | -1.53% | 117,805 |
| Feb 8, 2021 | $44.94 | $48.96 | $44.70 | $48.96 | +10.66% | 208,690 |
| Feb 1, 2021 | $198.15 | $204.43 | $41.54 | $44.24 | -76.97% | 141,204 |
| Jan 25, 2021 | $215.32 | $216.61 | $188.41 | $192.06 | -8.20% | 52,708 |
| Jan 19, 2021 | $186.20 | $210.49 | $186.02 | $209.21 | +15.04% | 42,379 |
| Jan 11, 2021 | $187.87 | $191.50 | $181.31 | $181.85 | -7.50% | 25,911 |
| Jan 4, 2021 | $188.93 | $196.59 | $175.96 | $196.59 | +6.05% | 50,338 |
| Dec 28, 2020 | $175.21 | $188.00 | $175.21 | $185.37 | +6.79% | 40,982 |
| Dec 21, 2020 | $181.02 | $181.09 | $172.65 | $173.58 | -4.46% | 40,989 |
| Dec 14, 2020 | $167.25 | $184.50 | $167.25 | $181.69 | +10.29% | 49,553 |
| Dec 7, 2020 | $164.14 | $167.95 | $155.40 | $164.75 | +2.25% | 40,856 |
| Nov 30, 2020 | $158.16 | $163.38 | $149.17 | $161.12 | +3.10% | 45,425 |
| Nov 23, 2020 | $148.30 | $157.73 | $143.00 | $156.28 | +7.54% | 18,002 |
| Nov 16, 2020 | $138.77 | $147.69 | $138.77 | $145.32 | +2.01% | 21,145 |
| Nov 9, 2020 | $157.00 | $158.20 | $135.24 | $142.46 | -8.36% | 41,818 |
| Nov 2, 2020 | $132.65 | $156.56 | $130.34 | $155.46 | +17.59% | 64,589 |
| Oct 26, 2020 | $151.13 | $153.04 | $131.50 | $132.21 | -12.39% | 123,210 |
| Oct 19, 2020 | $151.97 | $152.62 | $144.30 | $150.91 | +0.68% | 67,181 |
| Oct 12, 2020 | $150.68 | $159.66 | $148.51 | $149.90 | +2.36% | 60,860 |
| Oct 5, 2020 | $138.00 | $147.96 | $137.47 | $146.45 | +6.54% | 37,666 |
| Sep 28, 2020 | $138.38 | $146.01 | $132.01 | $137.46 | +4.97% | 65,689 |
| Sep 21, 2020 | $122.74 | $132.61 | $119.75 | $130.95 | +3.49% | 88,350 |
| Sep 14, 2020 | $130.68 | $138.37 | $122.85 | $126.54 | +2.55% | 115,550 |
| Sep 8, 2020 | $120.19 | $134.32 | $118.99 | $123.39 | -11.42% | 166,771 |
| Aug 31, 2020 | $153.27 | $166.50 | $124.42 | $139.30 | -7.62% | 264,745 |
| Aug 24, 2020 | $143.72 | $152.45 | $135.57 | $150.79 | +11.10% | 128,587 |
| Aug 17, 2020 | $119.50 | $136.10 | $119.50 | $135.72 | +15.99% | 37,844 |
| Aug 10, 2020 | $114.90 | $119.72 | $107.58 | $117.01 | +3.07% | 53,317 |
| Aug 3, 2020 | $109.75 | $118.18 | $109.74 | $113.53 | +5.43% | 33,425 |
| Jul 27, 2020 | $102.15 | $110.14 | $101.41 | $107.68 | +5.91% | 45,913 |
| Jul 20, 2020 | $108.32 | $117.57 | $97.48 | $101.67 | -3.04% | 70,575 |
| Jul 13, 2020 | $120.11 | $122.09 | $99.82 | $104.86 | -7.63% | 240,813 |
| Jul 6, 2020 | $95.39 | $113.52 | $95.30 | $113.52 | +24.76% | 151,688 |
| Jun 29, 2020 | $77.97 | $93.60 | $76.29 | $90.99 | +15.47% | 53,751 |
| Jun 22, 2020 | $85.82 | $89.98 | $78.69 | $78.80 | -7.48% | 115,659 |
| Jun 15, 2020 | $76.10 | $87.26 | $76.10 | $85.17 | +7.84% | 70,032 |
| Jun 8, 2020 | $80.19 | $86.68 | $76.44 | $78.98 | +0.72% | 79,047 |
| Jun 1, 2020 | $72.56 | $78.58 | $72.55 | $78.42 | +8.07% | 38,111 |
| May 26, 2020 | $75.48 | $75.48 | $68.53 | $72.57 | -0.97% | 27,189 |
| May 18, 2020 | $70.50 | $76.09 | $70.00 | $73.28 | +7.63% | 29,908 |
| May 11, 2020 | $66.31 | $70.18 | $62.00 | $68.08 | +1.25% | 53,350 |
| May 4, 2020 | $58.50 | $67.45 | $58.50 | $67.24 | +13.96% | 22,852 |
| Apr 27, 2020 | $64.00 | $66.05 | $58.14 | $59.00 | -3.14% | 24,139 |
| Apr 20, 2020 | $58.08 | $62.19 | $54.43 | $60.91 | +0.80% | 56,162 |
| Apr 13, 2020 | $49.22 | $63.57 | $49.22 | $60.43 | +22.75% | 25,370 |
| Apr 6, 2020 | $44.94 | $50.24 | $44.94 | $49.23 | +19.91% | 10,467 |
| Mar 30, 2020 | $43.23 | $48.41 | $41.00 | $41.05 | -5.64% | 27,578 |
| Mar 23, 2020 | $36.92 | $46.34 | $36.54 | $43.50 | +18.28% | 31,565 |
| Mar 16, 2020 | $39.20 | $41.71 | $32.54 | $36.78 | -22.08% | 32,418 |
| Mar 9, 2020 | $55.37 | $58.27 | $42.02 | $47.21 | -23.27% | 30,394 |
| Mar 2, 2020 | $64.95 | $70.70 | $58.77 | $61.52 | +0.83% | 72,580 |
| Feb 24, 2020 | $71.39 | $73.76 | $55.09 | $61.02 | -23.58% | 36,441 |
| Feb 18, 2020 | $78.47 | $85.63 | $78.47 | $79.85 | +1.92% | 30,910 |
| Feb 10, 2020 | $73.73 | $79.34 | $73.38 | $78.34 | +7.94% | 13,847 |
| Feb 3, 2020 | $65.91 | $77.39 | $65.91 | $72.58 | +14.00% | 73,611 |
| Jan 27, 2020 | $60.38 | $64.82 | $60.38 | $63.67 | -0.66% | 19,295 |
| Jan 21, 2020 | $64.00 | $66.45 | $63.06 | $64.09 | -0.56% | 95,628 |
| Jan 13, 2020 | $63.41 | $64.63 | $62.94 | $64.45 | +4.10% | 27,786 |
| Jan 6, 2020 | $56.99 | $62.57 | $56.93 | $61.91 | +8.61% | 19,521 |
| Dec 30, 2019 | $54.24 | $58.05 | $54.20 | $57.00 | +1.64% | 23,741 |
| Dec 23, 2019 | $55.31 | $56.70 | $54.92 | $56.08 | +2.77% | 18,270 |
| Dec 16, 2019 | $49.48 | $55.08 | $49.48 | $54.57 | +12.52% | 12,784 |
| Dec 9, 2019 | $47.24 | $49.47 | $46.55 | $48.50 | +3.10% | 5,469 |
| Dec 2, 2019 | $46.83 | $47.10 | $44.28 | $47.04 | -0.85% | 30,405 |
| Nov 25, 2019 | $46.93 | $47.95 | $46.72 | $47.45 | +3.88% | 11,278 |
| Nov 18, 2019 | $45.31 | $46.41 | $45.00 | $45.67 | +0.37% | 36,227 |
| Nov 11, 2019 | $44.66 | $46.03 | $44.66 | $45.50 | +0.21% | 7,479 |
| Nov 4, 2019 | $43.11 | $45.75 | $42.82 | $45.41 | +8.33% | 31,832 |
| Oct 28, 2019 | $42.14 | $42.44 | $40.94 | $41.92 | +0.90% | 5,063 |
| Oct 21, 2019 | $40.30 | $41.54 | $39.28 | $41.54 | +5.46% | 7,440 |
| Oct 14, 2019 | $39.52 | $41.82 | $39.39 | $39.39 | +0.54% | 2,850 |
| Oct 7, 2019 | $37.58 | $39.84 | $36.46 | $39.18 | +5.85% | 1,505 |
| Sep 30, 2019 | $37.27 | $37.27 | $35.57 | $37.02 | +0.94% | 582 |
| Sep 23, 2019 | $38.95 | $38.95 | $36.09 | $36.67 | -6.50% | 2,980 |
| Sep 16, 2019 | $40.12 | $40.80 | $39.22 | $39.22 | -3.32% | 1,704 |
| Sep 9, 2019 | $39.64 | $41.33 | $39.16 | $40.57 | +3.37% | 1,834 |
| Sep 3, 2019 | $37.08 | $39.85 | $36.71 | $39.25 | +4.26% | 572 |
| Aug 26, 2019 | $36.01 | $37.72 | $35.62 | $37.64 | +7.49% | 7,132 |
| Aug 19, 2019 | $38.49 | $38.88 | $35.01 | $35.02 | +0.92% | 4,847 |
| Aug 12, 2019 | $35.50 | $37.26 | $34.02 | $34.70 | -4.88% | 9,974 |
| Aug 5, 2019 | $35.81 | $37.63 | $34.52 | $36.48 | -4.85% | 14,510 |
| Jul 29, 2019 | $40.88 | $41.96 | $37.58 | $38.34 | -7.94% | 18,157 |
| Jul 22, 2019 | $40.09 | $42.09 | $39.70 | $41.65 | +4.92% | 8,717 |
| Jul 15, 2019 | $41.38 | $41.88 | $39.69 | $39.70 | -3.72% | 8,150 |
| Jul 8, 2019 | $39.01 | $41.23 | $38.83 | $41.23 | +3.63% | 10,360 |
| Jul 1, 2019 | $39.33 | $40.23 | $39.33 | $39.79 | +4.32% | 5,899 |
| Jun 24, 2019 | $38.02 | $38.17 | $36.50 | $38.14 | +0.78% | 9,090 |
| Jun 17, 2019 | $36.28 | $38.80 | $36.27 | $37.85 | +7.08% | 9,347 |
| Jun 10, 2019 | $35.66 | $37.09 | $35.17 | $35.34 | +1.43% | 4,496 |
| Jun 3, 2019 | $31.64 | $35.07 | $29.95 | $34.84 | +6.10% | 19,580 |
| May 28, 2019 | $35.36 | $35.36 | $32.84 | $32.84 | -6.21% | 3,335 |
| May 20, 2019 | $36.27 | $37.52 | $35.01 | $35.02 | -8.88% | 12,036 |
| May 13, 2019 | $39.33 | $41.85 | $38.35 | $38.43 | -9.97% | 18,287 |
| May 6, 2019 | $46.89 | $46.89 | $41.34 | $42.68 | -11.32% | 17,167 |
| Apr 29, 2019 | $46.25 | $48.13 | $45.63 | $48.13 | +4.58% | 13,577 |
| Apr 22, 2019 | $45.46 | $48.24 | $45.46 | $46.02 | +2.41% | 11,370 |
| Apr 15, 2019 | $43.52 | $45.02 | $43.51 | $44.94 | +0.66% | 3,136 |
| Apr 8, 2019 | $45.26 | $45.90 | $44.46 | $44.65 | -1.43% | 6,471 |
| Apr 1, 2019 | $43.09 | $45.58 | $43.05 | $45.30 | +8.01% | 19,024 |
| Mar 25, 2019 | $41.22 | $41.95 | $40.58 | $41.94 | +1.08% | 13,352 |
| Mar 18, 2019 | $41.15 | $43.70 | $40.70 | $41.49 | +1.50% | 36,874 |
| Mar 11, 2019 | $39.04 | $41.52 | $39.04 | $40.88 | +7.52% | 21,909 |
| Mar 4, 2019 | $40.10 | $40.25 | $37.86 | $38.02 | -2.81% | 7,651 |
| Feb 25, 2019 | $40.32 | $40.32 | $38.40 | $39.12 | +0.29% | 5,927 |
| Feb 19, 2019 | $39.06 | $39.35 | $38.06 | $39.00 | +1.51% | 2,963 |
| Feb 11, 2019 | $37.43 | $39.16 | $37.43 | $38.43 | +2.66% | 1,551 |
| Feb 4, 2019 | $38.52 | $40.76 | $36.67 | $37.43 | -2.10% | 7,319 |
| Jan 28, 2019 | $35.21 | $39.08 | $33.92 | $38.23 | +8.29% | 12,243 |
| Jan 22, 2019 | $35.73 | $35.73 | $34.29 | $35.31 | -5.36% | 3,357 |
| Jan 14, 2019 | $35.23 | $38.31 | $34.92 | $37.30 | +2.72% | 14,774 |
| Jan 7, 2019 | $33.67 | $36.32 | $33.31 | $36.32 | +26.14% | 11,339 |
| Dec 31, 2018 | $31.23 | $31.23 | $28.69 | $28.79 | -5.93% | 3,153 |
| Dec 24, 2018 | $27.14 | $31.53 | $26.94 | $30.61 | +8.81% | 3,519 |
| Dec 17, 2018 | $36.16 | $36.16 | $28.13 | $28.13 | -24.32% | 1,863 |
| Dec 10, 2018 | $36.13 | $39.43 | $36.13 | $37.17 | +0.86% | 3,328 |
| Dec 3, 2018 | $40.97 | $40.97 | $35.78 | $36.85 | -2.90% | 4,506 |
| Nov 26, 2018 | $40.57 | $40.57 | $36.37 | $37.95 | -6.46% | 3,722 |
| Nov 19, 2018 | $40.57 | $40.57 | $40.57 | $40.57 | 0.00% | 3 |
| Nov 12, 2018 | $41.03 | $41.03 | $38.98 | $40.57 | -6.74% | 3,299 |
| Nov 5, 2018 | $42.94 | $44.70 | $42.94 | $43.50 | +1.30% | 455 |
| Oct 29, 2018 | $40.61 | $43.65 | $36.94 | $42.94 | +7.89% | 5,354 |
| Oct 22, 2018 | $41.59 | $41.59 | $39.17 | $39.80 | -4.30% | 1,457 |
| Oct 15, 2018 | $42.03 | $42.27 | $41.24 | $41.59 | -1.05% | 1,124 |
| Oct 8, 2018 | $51.96 | $51.96 | $39.97 | $42.03 | -19.12% | 1,085 |
| Oct 1, 2018 | $50.56 | $51.96 | $50.56 | $51.96 | +2.78% | 346 |
| Sep 24, 2018 | $48.79 | $51.11 | $48.79 | $50.56 | +3.63% | 2,154 |
| Sep 17, 2018 | $49.07 | $49.07 | $48.79 | $48.79 | -10.01% | 1,376 |
| Sep 10, 2018 | $54.22 | $54.22 | $54.22 | $54.22 | 0.00% | – |
| Sep 4, 2018 | $54.22 | $54.22 | $54.22 | $54.22 | +6.02% | 201 |
| Aug 27, 2018 | $51.14 | $51.14 | $51.14 | $51.14 | 0.00% | 32 |
| Aug 20, 2018 | $49.95 | $51.14 | $49.95 | $51.14 | +2.38% | 1,044 |
| Aug 13, 2018 | $52.99 | $52.99 | $49.95 | $49.95 | -5.74% | 1,921 |
| Aug 6, 2018 | $51.34 | $54.92 | $51.34 | $52.99 | +3.21% | 2,973 |
| Aug 2, 2018 | $50.77 | $51.34 | $50.77 | $51.34 | – | 325 |
Seasonality
FNGO return in each calendar month over the last 9 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 | 9.4% | -11.9% | -3.1% | 7.4% | 9.3% | 9.2% | 7.3% | 5.6% | -4.2% | -2.4% | 10.7% | 0.4% |
| Months up | 6 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 6 of 8 | 6 of 8 | 4 of 8 | 3 of 9 | 4 of 9 | 5 of 8 | 4 of 8 |
| 2026 | -6.7% | -11.8% | -9.0% | 36.0% | 27.6% | -16.5% | 3.5% | 16.3% | 4.1% | -16.5% | ||
| 2025 | 5.1% | -11.5% | -21.0% | 11.4% | 24.0% | 17.3% | 2.0% | 0.6% | 10.5% | 8.8% | -4.5% | -10.5% |
| 2024 | 5.5% | 19.4% | 1.1% | -6.0% | 12.1% | 19.1% | -4.7% | -2.8% | 4.3% | 3.1% | 13.5% | 11.6% |
| 2023 | 40.5% | 6.2% | 25.3% | -3.0% | 35.7% | 15.5% | 6.5% | -6.0% | -12.4% | -4.0% | 27.8% | 11.3% |
| 2022 | -16.2% | -16.0% | 6.5% | -35.6% | -5.8% | -14.0% | 20.8% | -8.5% | -21.9% | -13.7% | 20.7% | -19.1% |
| 2021 | 3.6% | -78.0% | -10.1% | 9.2% | -5.0% | 19.7% | -4.6% | 5.9% | -9.2% | 20.6% | -1.8% | -7.1% |
| 2020 | 16.1% | -4.2% | -24.4% | 38.5% | 13.6% | 16.2% | 27.7% | 46.7% | -11.0% | -6.0% | 16.0% | 20.9% |
| 2019 | 27.2% | 0.7% | 7.1% | 9.0% | -28.1% | 16.1% | 7.0% | -7.8% | -1.0% | 11.1% | 14.5% | 15.6% |
| 2018 | -1.1% | -24.6% | -0.5% | -19.5% |