First Industrial Realty Trust Inc (FR) stock
FRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 18/302% below fair value
$54.41−0.58 (-1.05%)
Close on Oct 30, 2026Market cap $7.21BP/E 19.9Yield 3.27%
Price history
First Industrial Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.41
-1.05% on the day
52-week range
$54.16 – $69.88
-22.1% from the high
Change over 52 weeks
-2.5%
From $55.83 on Oct 30, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $54.64 | $55.71 | $54.16 | $54.41 | -0.06% | 11,475,341 |
| Oct 19, 2026 | $58.63 | $59.56 | $54.20 | $54.44 | -7.35% | 11,192,402 |
| Oct 12, 2026 | $59.59 | $60.99 | $58.05 | $58.76 | -1.13% | 6,517,098 |
| Oct 5, 2026 | $59.63 | $60.28 | $57.82 | $59.43 | -0.05% | 6,543,119 |
| Sep 28, 2026 | $61.10 | $61.60 | $58.24 | $59.46 | -2.80% | 6,127,038 |
| Sep 21, 2026 | $61.43 | $62.30 | $60.39 | $61.17 | -1.02% | 5,239,635 |
| Sep 14, 2026 | $61.30 | $62.52 | $60.72 | $61.80 | +0.68% | 7,169,596 |
| Sep 8, 2026 | $62.18 | $62.18 | $60.59 | $61.38 | -0.76% | 2,413,956 |
| Aug 31, 2026 | $61.96 | $62.69 | $60.80 | $61.85 | -0.15% | 4,552,762 |
| Aug 24, 2026 | $63.20 | $63.98 | $61.90 | $61.94 | -1.57% | 3,349,358 |
| Aug 17, 2026 | $62.58 | $63.18 | $61.94 | $62.93 | +0.10% | 3,908,038 |
| Aug 10, 2026 | $63.30 | $64.06 | $62.44 | $62.87 | -1.19% | 2,875,634 |
| Aug 3, 2026 | $66.81 | $67.96 | $63.05 | $63.63 | -3.36% | 4,837,754 |
| Jul 27, 2026 | $67.10 | $67.26 | $64.56 | $65.84 | -1.72% | 6,137,555 |
| Jul 20, 2026 | $68.97 | $69.29 | $66.05 | $66.99 | -2.72% | 5,909,879 |
| Jul 13, 2026 | $65.08 | $69.88 | $64.39 | $68.86 | +5.92% | 7,024,122 |
| Jul 6, 2026 | $62.47 | $65.53 | $62.08 | $65.01 | +4.18% | 7,317,575 |
| Jun 29, 2026 | $63.18 | $63.52 | $60.96 | $62.40 | -1.86% | 6,084,910 |
| Jun 22, 2026 | $61.73 | $64.16 | $61.64 | $63.58 | +2.88% | 5,912,557 |
| Jun 15, 2026 | $63.63 | $64.16 | $60.41 | $61.80 | -2.78% | 5,776,882 |
| Jun 8, 2026 | $61.53 | $63.98 | $60.50 | $63.57 | +3.23% | 4,053,601 |
| Jun 1, 2026 | $61.41 | $62.33 | $59.11 | $61.58 | -0.47% | 5,258,949 |
| May 26, 2026 | $63.62 | $64.63 | $61.49 | $61.87 | -2.23% | 4,770,499 |
| May 18, 2026 | $61.17 | $63.38 | $61.03 | $63.28 | +4.03% | 3,902,512 |
| May 11, 2026 | $62.64 | $63.39 | $60.25 | $60.83 | -3.06% | 3,522,158 |
| May 4, 2026 | $61.69 | $62.96 | $60.78 | $62.75 | +0.98% | 4,283,006 |
| Apr 27, 2026 | $61.99 | $63.03 | $61.15 | $62.14 | +1.25% | 5,662,564 |
| Apr 20, 2026 | $63.31 | $64.66 | $61.29 | $61.37 | -3.73% | 5,163,124 |
| Apr 13, 2026 | $60.56 | $64.02 | $59.73 | $63.75 | +5.06% | 3,920,279 |
| Apr 6, 2026 | $58.59 | $60.99 | $57.81 | $60.68 | +3.43% | 3,414,119 |
| Mar 30, 2026 | $57.77 | $59.02 | $56.93 | $58.67 | +2.61% | 3,575,828 |
| Mar 23, 2026 | $58.24 | $59.22 | $57.00 | $57.18 | +0.32% | 5,649,496 |
| Mar 16, 2026 | $60.85 | $62.23 | $56.67 | $57.00 | -5.17% | 6,163,581 |
| Mar 9, 2026 | $59.57 | $62.15 | $58.49 | $60.11 | +0.43% | 5,037,402 |
| Mar 2, 2026 | $62.77 | $63.75 | $59.43 | $59.85 | -5.21% | 4,426,160 |
| Feb 23, 2026 | $61.95 | $64.01 | $61.39 | $63.14 | +1.71% | 6,044,903 |
| Feb 17, 2026 | $59.45 | $62.12 | $58.92 | $62.08 | +5.36% | 5,193,336 |
| Feb 9, 2026 | $59.61 | $60.48 | $57.24 | $58.92 | -1.46% | 5,902,092 |
| Feb 2, 2026 | $58.04 | $60.79 | $57.44 | $59.79 | +3.03% | 7,617,906 |
| Jan 26, 2026 | $57.62 | $58.20 | $56.76 | $58.03 | +1.06% | 4,998,433 |
| Jan 20, 2026 | $59.35 | $59.88 | $56.71 | $57.42 | -4.14% | 4,975,692 |
| Jan 12, 2026 | $59.07 | $60.20 | $57.97 | $59.90 | +1.17% | 4,542,978 |
| Jan 5, 2026 | $58.82 | $59.36 | $57.28 | $59.21 | +2.26% | 4,512,833 |
| Dec 29, 2025 | $58.35 | $58.52 | $56.86 | $57.90 | -0.65% | 3,398,196 |
| Dec 22, 2025 | $57.82 | $58.61 | $57.19 | $58.28 | +0.29% | 2,786,199 |
| Dec 15, 2025 | $58.61 | $59.16 | $57.58 | $58.11 | -0.14% | 4,828,852 |
| Dec 8, 2025 | $57.80 | $59.43 | $57.10 | $58.19 | +0.59% | 5,170,510 |
| Dec 1, 2025 | $57.33 | $58.42 | $55.59 | $57.85 | +1.07% | 5,982,152 |
| Nov 24, 2025 | $56.17 | $58.00 | $55.91 | $57.24 | +1.63% | 3,052,736 |
| Nov 17, 2025 | $55.93 | $56.36 | $54.52 | $56.32 | +1.06% | 4,069,227 |
| Nov 10, 2025 | $56.51 | $56.79 | $55.31 | $55.73 | -0.98% | 3,263,092 |
| Nov 3, 2025 | $54.67 | $56.32 | $54.23 | $56.28 | +1.81% | 4,407,574 |
| Oct 27, 2025 | $56.19 | $56.75 | $54.92 | $55.28 | -1.46% | 5,510,889 |
| Oct 20, 2025 | $55.49 | $56.27 | $55.01 | $56.10 | +1.80% | 5,599,938 |
| Oct 13, 2025 | $50.71 | $56.34 | $50.29 | $55.11 | +9.65% | 8,485,428 |
| Oct 6, 2025 | $51.96 | $52.04 | $50.24 | $50.26 | -2.79% | 3,810,705 |
| Sep 29, 2025 | $51.51 | $52.40 | $50.96 | $51.70 | +0.64% | 5,348,436 |
| Sep 22, 2025 | $51.79 | $52.33 | $50.85 | $51.37 | -0.66% | 3,696,337 |
| Sep 15, 2025 | $52.38 | $52.98 | $51.60 | $51.71 | -0.92% | 4,240,550 |
| Sep 8, 2025 | $51.73 | $52.88 | $51.01 | $52.19 | -0.11% | 4,427,286 |
| Sep 2, 2025 | $51.92 | $53.13 | $51.06 | $52.25 | -0.67% | 4,119,716 |
| Aug 25, 2025 | $51.49 | $52.75 | $51.02 | $52.60 | +2.00% | 5,188,625 |
| Aug 18, 2025 | $48.89 | $51.91 | $48.42 | $51.57 | +5.46% | 3,863,936 |
| Aug 11, 2025 | $47.90 | $49.20 | $47.38 | $48.90 | +1.77% | 3,334,489 |
| Aug 4, 2025 | $47.98 | $48.85 | $47.87 | $48.05 | +0.36% | 3,450,974 |
| Jul 28, 2025 | $49.68 | $50.17 | $47.48 | $47.88 | -3.91% | 4,314,903 |
| Jul 21, 2025 | $50.13 | $51.22 | $49.36 | $49.83 | -0.32% | 6,232,352 |
| Jul 14, 2025 | $49.40 | $50.35 | $47.88 | $49.99 | +1.13% | 11,331,402 |
| Jul 7, 2025 | $49.19 | $49.63 | $47.96 | $49.43 | +0.53% | 6,294,152 |
| Jun 30, 2025 | $48.65 | $49.64 | $47.36 | $49.17 | +0.45% | 8,697,641 |
| Jun 23, 2025 | $49.14 | $50.59 | $48.46 | $48.95 | -0.39% | 7,741,410 |
| Jun 16, 2025 | $49.72 | $49.88 | $48.48 | $49.14 | -0.57% | 3,885,218 |
| Jun 9, 2025 | $49.65 | $50.56 | $48.94 | $49.42 | -0.26% | 5,818,166 |
| Jun 2, 2025 | $49.14 | $49.78 | $48.23 | $49.55 | +0.24% | 5,524,656 |
| May 26, 2025 | $48.01 | $50.19 | $47.71 | $49.43 | +2.64% | 6,290,623 |
| May 19, 2025 | $50.38 | $51.05 | $47.71 | $48.16 | -5.79% | 4,238,450 |
| May 12, 2025 | $51.28 | $52.26 | $49.94 | $51.12 | +3.21% | 5,850,283 |
| May 5, 2025 | $48.73 | $49.82 | $47.99 | $49.53 | +1.04% | 6,050,848 |
| Apr 28, 2025 | $47.28 | $49.29 | $46.51 | $49.02 | +3.61% | 5,156,280 |
| Apr 21, 2025 | $46.83 | $48.51 | $44.58 | $47.31 | -0.50% | 7,818,040 |
| Apr 14, 2025 | $46.44 | $47.94 | $44.90 | $47.55 | +4.18% | 8,564,330 |
| Apr 7, 2025 | $45.94 | $47.81 | $40.31 | $45.64 | -4.28% | 12,101,054 |
| Mar 31, 2025 | $53.30 | $54.31 | $46.74 | $47.68 | -11.13% | 7,899,551 |
| Mar 24, 2025 | $53.85 | $54.98 | $53.27 | $53.65 | +0.26% | 4,608,966 |
| Mar 17, 2025 | $54.86 | $56.00 | $53.34 | $53.51 | -2.85% | 6,043,879 |
| Mar 10, 2025 | $57.36 | $57.92 | $54.27 | $55.08 | -4.21% | 6,379,267 |
| Mar 3, 2025 | $57.05 | $58.17 | $55.99 | $57.50 | +0.74% | 7,956,371 |
| Feb 24, 2025 | $55.71 | $57.43 | $55.63 | $57.08 | +2.46% | 5,676,049 |
| Feb 18, 2025 | $55.48 | $56.37 | $55.12 | $55.71 | +0.18% | 3,045,469 |
| Feb 10, 2025 | $54.97 | $56.44 | $54.61 | $55.61 | +1.29% | 5,464,459 |
| Feb 3, 2025 | $52.57 | $56.49 | $52.02 | $54.90 | +2.83% | 12,108,494 |
| Jan 27, 2025 | $53.80 | $54.47 | $52.48 | $53.39 | +0.04% | 4,094,322 |
| Jan 21, 2025 | $51.15 | $53.67 | $51.15 | $53.37 | +5.10% | 4,528,254 |
| Jan 13, 2025 | $48.38 | $51.72 | $48.30 | $50.78 | +4.79% | 3,763,219 |
| Jan 6, 2025 | $50.17 | $50.79 | $48.38 | $48.46 | -3.50% | 2,423,921 |
| Dec 30, 2024 | $50.14 | $50.37 | $49.30 | $50.22 | -0.30% | 4,384,615 |
| Dec 23, 2024 | $50.38 | $51.24 | $50.22 | $50.37 | -0.71% | 2,589,995 |
| Dec 16, 2024 | $52.77 | $53.14 | $49.49 | $50.73 | -3.92% | 7,691,799 |
| Dec 9, 2024 | $51.48 | $53.08 | $51.48 | $52.80 | +2.40% | 4,001,478 |
| Dec 2, 2024 | $53.26 | $53.49 | $51.12 | $51.56 | -3.54% | 3,931,281 |
| Nov 25, 2024 | $54.03 | $55.25 | $53.43 | $53.45 | -0.56% | 3,438,445 |
| Nov 18, 2024 | $52.05 | $53.79 | $51.84 | $53.75 | +2.50% | 3,851,268 |
| Nov 11, 2024 | $53.38 | $54.06 | $52.00 | $52.44 | -2.07% | 3,974,797 |
| Nov 4, 2024 | $52.71 | $54.07 | $52.21 | $53.55 | +1.57% | 5,065,791 |
| Oct 28, 2024 | $53.69 | $54.01 | $52.45 | $52.72 | -1.66% | 3,977,184 |
| Oct 21, 2024 | $54.79 | $55.31 | $53.48 | $53.61 | -2.97% | 7,832,849 |
| Oct 14, 2024 | $54.48 | $56.26 | $54.13 | $55.25 | +1.26% | 9,050,953 |
| Oct 7, 2024 | $54.37 | $54.83 | $53.41 | $54.56 | -0.38% | 7,336,497 |
| Sep 30, 2024 | $55.31 | $56.08 | $54.07 | $54.77 | -2.27% | 5,199,726 |
| Sep 23, 2024 | $55.88 | $56.75 | $55.42 | $56.04 | +0.95% | 10,680,875 |
| Sep 16, 2024 | $56.65 | $57.02 | $55.27 | $55.51 | -1.47% | 6,729,570 |
| Sep 9, 2024 | $56.02 | $56.79 | $54.97 | $56.34 | +0.77% | 5,876,957 |
| Sep 3, 2024 | $56.21 | $57.35 | $55.64 | $55.91 | -1.45% | 3,308,580 |
| Aug 26, 2024 | $56.80 | $57.11 | $55.48 | $56.73 | +0.57% | 4,862,491 |
| Aug 19, 2024 | $54.37 | $56.54 | $54.06 | $56.41 | +3.89% | 2,992,952 |
| Aug 12, 2024 | $53.35 | $55.00 | $52.73 | $54.30 | +1.34% | 4,000,842 |
| Aug 5, 2024 | $52.33 | $53.81 | $51.26 | $53.58 | -0.41% | 6,055,334 |
| Jul 29, 2024 | $53.73 | $55.92 | $53.32 | $53.80 | +0.17% | 4,099,025 |
| Jul 22, 2024 | $53.52 | $54.57 | $52.56 | $53.71 | +0.58% | 4,268,356 |
| Jul 15, 2024 | $50.98 | $53.99 | $50.69 | $53.40 | +5.28% | 9,192,809 |
| Jul 8, 2024 | $47.90 | $51.37 | $46.90 | $50.72 | +6.11% | 3,988,202 |
| Jul 1, 2024 | $47.34 | $48.04 | $46.71 | $47.80 | +0.61% | 2,276,547 |
| Jun 24, 2024 | $47.21 | $48.49 | $46.55 | $47.51 | +0.51% | 4,237,113 |
| Jun 17, 2024 | $47.35 | $47.77 | $46.81 | $47.27 | -0.46% | 3,107,221 |
| Jun 10, 2024 | $46.13 | $48.46 | $45.71 | $47.49 | +2.13% | 5,406,760 |
| Jun 3, 2024 | $47.43 | $47.52 | $46.08 | $46.50 | -1.32% | 3,885,160 |
| May 28, 2024 | $46.42 | $47.18 | $45.38 | $47.12 | +2.10% | 2,634,066 |
| May 20, 2024 | $47.87 | $48.33 | $46.11 | $46.15 | -3.97% | 3,611,710 |
| May 13, 2024 | $48.06 | $48.91 | $47.27 | $48.06 | +0.71% | 5,056,077 |
| May 6, 2024 | $47.51 | $48.35 | $46.60 | $47.72 | +0.99% | 3,308,282 |
| Apr 29, 2024 | $46.37 | $47.96 | $45.42 | $47.25 | +2.72% | 5,065,167 |
| Apr 22, 2024 | $45.66 | $46.62 | $45.23 | $46.00 | +0.81% | 5,426,946 |
| Apr 15, 2024 | $51.57 | $51.57 | $45.10 | $45.63 | -10.88% | 8,844,852 |
| Apr 8, 2024 | $51.83 | $53.53 | $51.09 | $51.20 | -0.76% | 6,421,496 |
| Apr 1, 2024 | $52.50 | $52.50 | $50.80 | $51.59 | -1.81% | 3,772,719 |
| Mar 25, 2024 | $52.35 | $52.83 | $50.98 | $52.54 | +0.77% | 3,622,120 |
| Mar 18, 2024 | $52.37 | $53.00 | $51.01 | $52.14 | -0.08% | 5,687,820 |
| Mar 11, 2024 | $53.20 | $53.55 | $51.96 | $52.18 | -1.97% | 5,102,761 |
| Mar 4, 2024 | $53.07 | $53.73 | $52.33 | $53.23 | +0.15% | 7,383,654 |
| Feb 26, 2024 | $54.08 | $54.08 | $52.17 | $53.15 | -2.06% | 8,152,072 |
| Feb 20, 2024 | $54.33 | $55.15 | $54.10 | $54.27 | -0.86% | 4,618,535 |
| Feb 12, 2024 | $54.47 | $55.15 | $52.13 | $54.74 | +0.87% | 6,353,449 |
| Feb 5, 2024 | $51.62 | $54.54 | $50.50 | $54.27 | +3.55% | 7,807,198 |
| Jan 29, 2024 | $52.45 | $53.03 | $51.08 | $52.41 | +0.15% | 6,011,894 |
| Jan 22, 2024 | $53.72 | $54.53 | $51.84 | $52.33 | -2.59% | 3,332,622 |
| Jan 16, 2024 | $52.74 | $54.19 | $51.53 | $53.72 | +0.86% | 4,775,069 |
| Jan 8, 2024 | $51.88 | $53.57 | $51.88 | $53.26 | +2.78% | 4,213,894 |
| Jan 2, 2024 | $52.55 | $52.98 | $51.04 | $51.82 | -1.61% | 4,212,910 |
| Dec 26, 2023 | $52.76 | $53.49 | $52.61 | $52.67 | -0.08% | 2,811,315 |
| Dec 18, 2023 | $53.46 | $53.56 | $51.55 | $52.71 | -1.31% | 7,078,690 |
| Dec 11, 2023 | $49.37 | $54.06 | $49.37 | $53.41 | +7.99% | 7,460,579 |
| Dec 4, 2023 | $48.29 | $49.71 | $48.29 | $49.46 | +2.04% | 5,479,601 |
| Nov 27, 2023 | $45.58 | $48.51 | $45.02 | $48.47 | +6.01% | 4,728,118 |
| Nov 20, 2023 | $44.79 | $45.73 | $44.35 | $45.72 | +1.92% | 2,263,146 |
| Nov 13, 2023 | $42.90 | $45.00 | $42.39 | $44.86 | +3.63% | 4,197,313 |
| Nov 6, 2023 | $44.10 | $44.13 | $42.73 | $43.29 | -2.06% | 4,097,764 |
| Oct 30, 2023 | $40.81 | $45.18 | $40.58 | $44.20 | +8.76% | 6,190,527 |
| Oct 23, 2023 | $41.91 | $42.28 | $40.44 | $40.64 | -4.06% | 5,032,909 |
| Oct 16, 2023 | $45.59 | $46.32 | $42.06 | $42.36 | -6.28% | 7,779,785 |
| Oct 9, 2023 | $46.08 | $47.52 | $44.56 | $45.20 | -2.67% | 5,772,088 |
| Oct 2, 2023 | $47.31 | $47.67 | $45.34 | $46.44 | -2.42% | 3,799,022 |
| Sep 25, 2023 | $48.76 | $49.04 | $47.45 | $47.59 | -2.98% | 3,272,202 |
| Sep 18, 2023 | $51.32 | $51.74 | $49.03 | $49.05 | -4.52% | 3,507,118 |
| Sep 11, 2023 | $50.89 | $51.69 | $50.00 | $51.37 | +1.34% | 5,253,268 |
| Sep 5, 2023 | $51.98 | $52.04 | $50.30 | $50.69 | -3.06% | 4,688,309 |
| Aug 28, 2023 | $51.84 | $52.50 | $51.70 | $52.29 | +1.38% | 4,447,726 |
| Aug 21, 2023 | $50.65 | $52.43 | $49.80 | $51.58 | +1.72% | 2,853,734 |
| Aug 14, 2023 | $51.10 | $51.24 | $49.96 | $50.71 | -1.05% | 4,433,733 |
| Aug 7, 2023 | $51.32 | $51.85 | $50.63 | $51.25 | -0.10% | 2,755,815 |
| Jul 31, 2023 | $51.79 | $52.18 | $50.34 | $51.30 | -0.68% | 3,862,043 |
| Jul 24, 2023 | $52.56 | $53.89 | $51.56 | $51.65 | -1.90% | 6,330,302 |
| Jul 17, 2023 | $54.72 | $54.83 | $51.22 | $52.65 | -3.94% | 6,998,581 |
| Jul 10, 2023 | $52.97 | $55.23 | $52.61 | $54.81 | +3.20% | 4,504,104 |
| Jul 3, 2023 | $52.50 | $54.30 | $52.29 | $53.11 | +0.89% | 3,993,420 |
| Jun 26, 2023 | $50.01 | $52.76 | $50.01 | $52.64 | +5.09% | 4,364,479 |
| Jun 20, 2023 | $52.69 | $52.85 | $49.89 | $50.09 | -5.24% | 4,020,522 |
| Jun 12, 2023 | $51.33 | $53.27 | $50.69 | $52.86 | +2.86% | 4,333,282 |
| Jun 5, 2023 | $53.22 | $53.84 | $51.16 | $51.39 | -3.91% | 3,508,993 |
| May 30, 2023 | $52.28 | $53.52 | $51.26 | $53.48 | +2.75% | 2,853,199 |
| May 22, 2023 | $52.10 | $52.85 | $51.02 | $52.05 | -0.06% | 3,373,645 |
| May 15, 2023 | $53.37 | $53.54 | $51.37 | $52.08 | -2.29% | 3,270,684 |
| May 8, 2023 | $54.06 | $54.53 | $52.79 | $53.30 | -1.95% | 3,550,749 |
| May 1, 2023 | $52.27 | $54.46 | $51.52 | $54.36 | +3.60% | 3,735,254 |
| Apr 24, 2023 | $52.80 | $52.84 | $50.51 | $52.47 | -0.42% | 3,534,013 |
| Apr 17, 2023 | $50.56 | $53.19 | $50.40 | $52.69 | +4.46% | 4,357,664 |
| Apr 10, 2023 | $51.75 | $52.53 | $50.10 | $50.44 | -3.24% | 3,729,914 |
| Apr 3, 2023 | $53.05 | $53.53 | $51.63 | $52.13 | -2.01% | 2,331,708 |
| Mar 27, 2023 | $51.07 | $53.30 | $50.49 | $53.20 | +5.10% | 2,695,776 |
| Mar 20, 2023 | $51.16 | $52.02 | $49.09 | $50.62 | -0.33% | 4,951,688 |
| Mar 13, 2023 | $50.20 | $52.64 | $50.08 | $50.79 | +0.42% | 4,667,122 |
| Mar 6, 2023 | $54.50 | $54.60 | $50.28 | $50.58 | -6.85% | 3,848,862 |
| Feb 27, 2023 | $53.01 | $54.38 | $51.81 | $54.30 | +3.39% | 3,631,842 |
| Feb 21, 2023 | $53.51 | $53.81 | $52.46 | $52.52 | -2.52% | 2,700,841 |
| Feb 13, 2023 | $53.36 | $54.82 | $52.89 | $53.88 | +1.26% | 4,324,383 |
| Feb 6, 2023 | $53.25 | $54.48 | $52.68 | $53.21 | -1.10% | 5,301,737 |
| Jan 30, 2023 | $52.93 | $55.51 | $52.18 | $53.80 | +1.13% | 4,986,435 |
| Jan 23, 2023 | $51.91 | $53.52 | $51.48 | $53.20 | +2.60% | 3,553,536 |
| Jan 17, 2023 | $51.36 | $52.12 | $50.83 | $51.85 | +1.53% | 4,442,359 |
| Jan 9, 2023 | $49.06 | $51.11 | $48.26 | $51.07 | +3.84% | 4,757,647 |
| Jan 3, 2023 | $48.73 | $49.99 | $47.31 | $49.18 | +1.91% | 4,732,388 |
| Dec 27, 2022 | $48.68 | $48.86 | $47.54 | $48.26 | -0.84% | 2,177,463 |
| Dec 19, 2022 | $48.31 | $48.94 | $46.96 | $48.67 | +0.47% | 3,786,044 |
| Dec 12, 2022 | $49.03 | $51.22 | $47.59 | $48.44 | -0.90% | 5,806,294 |
| Dec 5, 2022 | $50.32 | $50.64 | $48.82 | $48.88 | -3.55% | 5,546,837 |
| Nov 28, 2022 | $50.03 | $51.38 | $48.26 | $50.68 | +0.84% | 3,975,084 |
| Nov 21, 2022 | $48.94 | $50.37 | $48.78 | $50.26 | +2.38% | 2,282,100 |
| Nov 14, 2022 | $49.76 | $49.76 | $47.55 | $49.09 | -1.39% | 3,996,617 |
| Nov 7, 2022 | $47.05 | $50.68 | $46.59 | $49.78 | +6.60% | 4,236,287 |
| Oct 31, 2022 | $47.20 | $48.13 | $45.20 | $46.70 | -2.22% | 5,947,856 |
| Oct 24, 2022 | $44.83 | $47.85 | $43.97 | $47.76 | +7.42% | 5,863,749 |
| Oct 17, 2022 | $44.51 | $46.59 | $43.41 | $44.46 | +1.34% | 7,418,643 |
| Oct 10, 2022 | $44.67 | $45.51 | $42.91 | $43.87 | -1.30% | 8,560,644 |
| Oct 3, 2022 | $45.46 | $47.46 | $43.86 | $44.45 | -0.80% | 8,956,928 |
| Sep 26, 2022 | $47.56 | $47.56 | $43.70 | $44.81 | -6.43% | 9,459,371 |
| Sep 19, 2022 | $49.91 | $50.12 | $47.24 | $47.89 | -4.98% | 7,756,475 |
| Sep 12, 2022 | $53.33 | $53.72 | $49.07 | $50.40 | -4.96% | 6,905,282 |
| Sep 6, 2022 | $50.14 | $53.17 | $49.91 | $53.03 | +6.27% | 4,548,225 |
| Aug 29, 2022 | $51.53 | $52.00 | $49.80 | $49.90 | -3.82% | 3,540,333 |
| Aug 22, 2022 | $54.18 | $54.20 | $51.88 | $51.88 | -5.07% | 3,258,935 |
| Aug 15, 2022 | $55.37 | $55.88 | $54.60 | $54.65 | -1.14% | 3,607,897 |
| Aug 8, 2022 | $53.38 | $55.32 | $53.06 | $55.28 | +4.28% | 4,683,696 |
| Aug 1, 2022 | $51.88 | $53.25 | $51.31 | $53.01 | +2.04% | 4,276,311 |
| Jul 25, 2022 | $49.66 | $52.17 | $49.37 | $51.95 | +5.01% | 5,246,407 |
| Jul 18, 2022 | $47.40 | $51.36 | $46.82 | $49.47 | +5.14% | 6,916,429 |
| Jul 11, 2022 | $48.11 | $48.46 | $46.38 | $47.05 | -2.51% | 3,987,395 |
| Jul 5, 2022 | $48.17 | $49.17 | $47.19 | $48.26 | -0.47% | 3,403,473 |
| Jun 27, 2022 | $48.95 | $49.36 | $46.83 | $48.49 | -1.18% | 4,411,591 |
| Jun 21, 2022 | $46.44 | $49.27 | $45.80 | $49.07 | +6.37% | 5,281,138 |
| Jun 13, 2022 | $48.59 | $48.82 | $46.05 | $46.13 | -6.98% | 6,096,650 |
| Jun 6, 2022 | $53.09 | $53.09 | $49.48 | $49.59 | -6.08% | 3,201,595 |
| May 31, 2022 | $53.15 | $53.86 | $52.14 | $52.80 | -1.66% | 2,578,611 |
| May 23, 2022 | $52.37 | $53.80 | $50.80 | $53.69 | +3.55% | 3,941,884 |
| May 16, 2022 | $53.35 | $53.53 | $50.45 | $51.85 | -2.83% | 5,525,554 |
| May 9, 2022 | $52.33 | $54.71 | $50.36 | $53.36 | +1.64% | 7,373,847 |
| May 2, 2022 | $58.46 | $58.46 | $52.12 | $52.50 | -9.48% | 7,180,944 |
| Apr 25, 2022 | $63.92 | $64.04 | $57.83 | $58.00 | -9.20% | 5,148,947 |
| Apr 18, 2022 | $61.72 | $65.92 | $61.28 | $63.88 | +3.73% | 3,802,588 |
| Apr 11, 2022 | $62.98 | $62.98 | $61.37 | $61.58 | -1.96% | 2,681,534 |
| Apr 4, 2022 | $63.55 | $63.62 | $61.81 | $62.81 | -0.99% | 3,130,926 |
| Mar 28, 2022 | $60.44 | $63.52 | $60.03 | $63.44 | +5.36% | 3,430,146 |
| Mar 21, 2022 | $59.97 | $60.52 | $58.74 | $60.21 | -0.13% | 3,212,819 |
| Mar 14, 2022 | $57.83 | $60.45 | $57.53 | $60.29 | +4.43% | 4,178,283 |
| Mar 7, 2022 | $59.14 | $59.14 | $56.88 | $57.73 | -2.43% | 3,929,773 |
| Feb 28, 2022 | $57.93 | $59.22 | $56.90 | $59.17 | +1.11% | 4,285,184 |
| Feb 22, 2022 | $57.21 | $58.61 | $55.31 | $58.52 | +2.33% | 2,998,409 |
| Feb 14, 2022 | $58.82 | $59.49 | $57.13 | $57.19 | -2.75% | 3,664,664 |
| Feb 7, 2022 | $60.14 | $61.02 | $58.38 | $58.81 | -2.44% | 4,209,036 |
| Jan 31, 2022 | $60.50 | $61.51 | $59.88 | $60.28 | -0.58% | 3,691,600 |
| Jan 24, 2022 | $59.82 | $60.76 | $58.24 | $60.63 | +0.50% | 7,399,900 |
| Jan 18, 2022 | $62.07 | $62.68 | $60.17 | $60.33 | -3.33% | 5,679,058 |
| Jan 10, 2022 | $60.95 | $62.70 | $60.59 | $62.41 | +1.53% | 7,867,701 |
| Jan 3, 2022 | $66.30 | $66.32 | $61.14 | $61.47 | -7.15% | 5,878,667 |
| Dec 27, 2021 | $64.21 | $66.74 | $64.19 | $66.20 | +3.42% | 3,309,801 |
| Dec 20, 2021 | $62.87 | $64.46 | $62.61 | $64.01 | +0.88% | 3,279,973 |
| Dec 13, 2021 | $63.40 | $65.13 | $62.58 | $63.45 | +0.06% | 10,395,162 |
| Dec 6, 2021 | $62.97 | $64.08 | $62.59 | $63.41 | +1.60% | 7,070,375 |
| Nov 29, 2021 | $60.48 | $62.73 | $60.17 | $62.41 | +3.88% | 4,675,570 |
| Nov 22, 2021 | $61.28 | $61.81 | $59.89 | $60.08 | -1.83% | 2,896,356 |
| Nov 15, 2021 | $60.61 | $61.65 | $59.69 | $61.20 | +1.14% | 3,060,538 |
| Nov 8, 2021 | $60.16 | $60.82 | $59.48 | $60.51 | +1.27% | 3,050,030 |
| Nov 1, 2021 | $58.39 | $60.23 | $57.43 | $59.75 | +2.61% | 3,313,487 |
| Oct 25, 2021 | $58.57 | $59.14 | $57.50 | $58.23 | -0.12% | 4,852,996 |
| Oct 18, 2021 | $56.30 | $59.18 | $55.97 | $58.30 | +2.93% | 2,731,065 |
| Oct 11, 2021 | $54.00 | $57.32 | $53.36 | $56.64 | +5.51% | 3,219,894 |
| Oct 4, 2021 | $52.90 | $54.52 | $52.40 | $53.68 | +1.13% | 3,596,844 |
| Sep 27, 2021 | $53.21 | $53.62 | $51.93 | $53.08 | -0.13% | 3,367,158 |
| Sep 20, 2021 | $52.93 | $54.41 | $52.62 | $53.15 | -0.41% | 3,621,231 |
| Sep 13, 2021 | $54.11 | $54.79 | $53.20 | $53.37 | -0.60% | 5,619,019 |
| Sep 7, 2021 | $56.52 | $56.52 | $53.69 | $53.69 | -5.29% | 6,611,180 |
| Aug 30, 2021 | $55.52 | $56.90 | $55.39 | $56.69 | +2.29% | 9,909,183 |
| Aug 23, 2021 | $55.68 | $55.74 | $53.88 | $55.42 | -0.23% | 3,908,944 |
| Aug 16, 2021 | $55.15 | $55.73 | $54.56 | $55.55 | +0.80% | 2,975,357 |
| Aug 9, 2021 | $55.05 | $55.34 | $54.29 | $55.11 | -0.07% | 3,364,898 |
| Aug 2, 2021 | $55.01 | $55.59 | $54.36 | $55.15 | +0.68% | 3,317,194 |
| Jul 26, 2021 | $54.67 | $55.43 | $54.21 | $54.78 | +0.20% | 4,106,798 |
| Jul 19, 2021 | $53.95 | $55.41 | $53.29 | $54.67 | +0.61% | 5,990,497 |
| Jul 12, 2021 | $54.11 | $54.85 | $53.55 | $54.34 | +0.63% | 4,655,125 |
| Jul 6, 2021 | $52.56 | $54.11 | $52.12 | $54.00 | +2.88% | 5,472,716 |
| Jun 28, 2021 | $53.44 | $53.44 | $51.96 | $52.49 | -1.76% | 5,940,186 |
| Jun 21, 2021 | $52.21 | $53.64 | $51.97 | $53.43 | +2.75% | 5,110,190 |
| Jun 14, 2021 | $53.65 | $53.91 | $51.94 | $52.00 | -3.02% | 5,948,418 |
| Jun 7, 2021 | $51.87 | $53.92 | $51.87 | $53.62 | +3.31% | 4,562,660 |
| Jun 1, 2021 | $50.91 | $52.27 | $50.50 | $51.90 | +2.49% | 5,258,890 |
| May 24, 2021 | $50.27 | $51.52 | $50.23 | $50.64 | +1.20% | 6,587,099 |
| May 17, 2021 | $50.26 | $50.45 | $49.09 | $50.04 | -0.12% | 5,062,119 |
| May 10, 2021 | $49.40 | $50.30 | $48.05 | $50.10 | +1.89% | 7,292,969 |
| May 3, 2021 | $49.98 | $50.20 | $47.93 | $49.17 | -1.21% | 6,762,266 |
| Apr 26, 2021 | $49.07 | $50.02 | $48.42 | $49.77 | +2.11% | 4,626,895 |
| Apr 19, 2021 | $48.53 | $50.35 | $48.25 | $48.74 | +0.47% | 5,094,437 |
| Apr 12, 2021 | $46.98 | $48.66 | $46.66 | $48.51 | +3.37% | 3,331,553 |
| Apr 5, 2021 | $47.47 | $47.59 | $46.74 | $46.93 | -0.59% | 3,590,871 |
| Mar 29, 2021 | $47.24 | $47.47 | $45.77 | $47.21 | -0.38% | 3,887,925 |
| Mar 22, 2021 | $45.17 | $47.46 | $44.93 | $47.39 | +4.52% | 4,977,702 |
| Mar 15, 2021 | $44.99 | $46.23 | $44.61 | $45.34 | +1.30% | 6,636,661 |
| Mar 8, 2021 | $42.93 | $44.76 | $42.57 | $44.76 | +4.41% | 6,135,616 |
| Mar 1, 2021 | $43.31 | $43.65 | $41.15 | $42.87 | +0.37% | 6,629,845 |
| Feb 22, 2021 | $42.26 | $43.64 | $41.83 | $42.71 | +0.85% | 5,822,361 |
| Feb 16, 2021 | $43.75 | $43.90 | $42.14 | $42.35 | -3.09% | 2,246,740 |
| Feb 8, 2021 | $42.58 | $44.68 | $42.12 | $43.70 | +3.07% | 4,141,864 |
| Feb 1, 2021 | $40.91 | $43.31 | $40.39 | $42.40 | +4.33% | 5,791,277 |
| Jan 25, 2021 | $41.91 | $42.64 | $40.08 | $40.64 | -3.01% | 5,474,487 |
| Jan 19, 2021 | $41.23 | $42.86 | $40.85 | $41.90 | +2.20% | 3,852,979 |
| Jan 11, 2021 | $41.37 | $41.81 | $40.67 | $41.00 | -1.68% | 3,091,147 |
| Jan 4, 2021 | $42.24 | $42.24 | $40.69 | $41.70 | -1.02% | 4,023,108 |
| Dec 28, 2020 | $41.85 | $42.16 | $41.24 | $42.13 | +1.37% | 2,243,221 |
| Dec 21, 2020 | $40.27 | $42.25 | $40.19 | $41.56 | +1.99% | 2,756,604 |
| Dec 14, 2020 | $41.04 | $42.72 | $40.57 | $40.75 | -0.15% | 5,084,742 |
| Dec 7, 2020 | $42.00 | $42.22 | $40.37 | $40.81 | -2.74% | 3,366,377 |
| Nov 30, 2020 | $42.31 | $42.65 | $41.04 | $41.96 | -1.22% | 3,402,304 |
| Nov 23, 2020 | $42.65 | $42.91 | $42.00 | $42.48 | +1.48% | 2,204,752 |
| Nov 16, 2020 | $43.40 | $43.54 | $41.28 | $41.86 | -2.26% | 3,217,702 |
| Nov 9, 2020 | $43.97 | $44.79 | $40.26 | $42.83 | +2.61% | 3,852,649 |
| Nov 2, 2020 | $40.26 | $42.58 | $39.82 | $41.74 | +4.85% | 2,504,129 |
| Oct 26, 2020 | $41.71 | $42.02 | $39.24 | $39.81 | -5.26% | 2,570,000 |
| Oct 19, 2020 | $41.94 | $42.34 | $40.90 | $42.02 | +0.48% | 3,027,864 |
| Oct 12, 2020 | $43.64 | $44.47 | $41.50 | $41.82 | -3.84% | 3,036,141 |
| Oct 5, 2020 | $42.07 | $43.80 | $41.74 | $43.49 | +3.89% | 2,968,238 |
| Sep 28, 2020 | $40.25 | $42.00 | $39.36 | $41.86 | +5.26% | 5,453,265 |
| Sep 21, 2020 | $40.16 | $40.68 | $38.86 | $39.77 | -2.24% | 3,522,510 |
| Sep 14, 2020 | $40.44 | $42.66 | $40.11 | $40.68 | +1.42% | 6,203,602 |
| Sep 8, 2020 | $41.41 | $41.66 | $39.88 | $40.11 | -3.54% | 3,483,805 |
| Aug 31, 2020 | $42.88 | $43.34 | $40.88 | $41.58 | -2.85% | 5,095,313 |
| Aug 24, 2020 | $42.86 | $43.60 | $42.25 | $42.80 | +0.12% | 5,407,026 |
| Aug 17, 2020 | $42.24 | $43.19 | $42.00 | $42.75 | +1.59% | 5,003,632 |
| Aug 10, 2020 | $43.30 | $43.44 | $41.95 | $42.08 | -2.71% | 4,964,441 |
| Aug 3, 2020 | $43.95 | $44.11 | $42.89 | $43.25 | -1.53% | 5,077,613 |
| Jul 27, 2020 | $40.82 | $44.31 | $40.68 | $43.92 | +7.15% | 5,932,090 |
| Jul 20, 2020 | $39.05 | $41.84 | $38.74 | $40.99 | +4.35% | 6,356,456 |
| Jul 13, 2020 | $38.66 | $39.50 | $37.88 | $39.28 | +2.53% | 6,069,269 |
| Jul 6, 2020 | $40.98 | $40.98 | $37.74 | $38.31 | -4.30% | 5,348,286 |
| Jun 29, 2020 | $37.77 | $40.74 | $37.14 | $40.03 | +6.52% | 5,467,518 |
| Jun 22, 2020 | $37.89 | $39.12 | $36.11 | $37.58 | -1.60% | 21,334,415 |
| Jun 15, 2020 | $37.67 | $41.25 | $37.49 | $38.19 | -2.25% | 10,499,517 |
| Jun 8, 2020 | $41.20 | $41.46 | $37.73 | $39.07 | -3.60% | 7,911,891 |
| Jun 1, 2020 | $37.87 | $41.63 | $37.56 | $40.53 | +7.00% | 7,805,849 |
| May 26, 2020 | $37.95 | $38.90 | $37.26 | $37.88 | +4.47% | 4,027,904 |
| May 18, 2020 | $35.48 | $36.54 | $35.33 | $36.26 | +6.71% | 6,903,710 |
| May 11, 2020 | $36.09 | $36.61 | $31.65 | $33.98 | -7.71% | 7,794,000 |
| May 4, 2020 | $35.60 | $36.92 | $35.08 | $36.82 | +1.54% | 4,780,996 |
| Apr 27, 2020 | $36.22 | $39.24 | $35.68 | $36.26 | +0.64% | 5,770,257 |
| Apr 20, 2020 | $34.71 | $36.17 | $32.85 | $36.03 | +1.29% | 5,825,091 |
| Apr 13, 2020 | $36.06 | $37.04 | $33.72 | $35.57 | -3.21% | 5,204,571 |
| Apr 6, 2020 | $32.22 | $37.07 | $31.83 | $36.75 | +19.59% | 5,011,586 |
| Mar 30, 2020 | $32.28 | $33.92 | $28.90 | $30.73 | -4.00% | 7,816,035 |
| Mar 23, 2020 | $27.86 | $32.88 | $25.89 | $32.01 | +15.39% | 8,766,665 |
| Mar 16, 2020 | $28.04 | $31.04 | $26.67 | $27.74 | -19.80% | 7,918,265 |
| Mar 9, 2020 | $37.22 | $37.74 | $29.81 | $34.59 | -12.70% | 6,174,281 |
| Mar 2, 2020 | $38.74 | $42.32 | $37.96 | $39.62 | +2.91% | 5,619,663 |
| Feb 24, 2020 | $44.66 | $45.00 | $37.32 | $38.50 | -15.38% | 4,640,775 |
| Feb 18, 2020 | $46.06 | $46.10 | $45.23 | $45.50 | -1.11% | 2,617,965 |
| Feb 10, 2020 | $43.60 | $46.12 | $43.46 | $46.01 | +5.77% | 4,166,085 |
| Feb 3, 2020 | $42.89 | $43.75 | $42.74 | $43.50 | +1.87% | 3,470,329 |
| Jan 27, 2020 | $43.09 | $43.98 | $42.63 | $42.70 | -1.52% | 2,980,823 |
| Jan 21, 2020 | $42.86 | $43.72 | $42.51 | $43.36 | +1.12% | 2,784,201 |
| Jan 13, 2020 | $41.68 | $43.14 | $41.68 | $42.88 | +2.78% | 3,090,905 |
| Jan 6, 2020 | $41.37 | $41.85 | $40.79 | $41.72 | +0.19% | 3,672,512 |
| Dec 30, 2019 | $40.99 | $41.79 | $40.33 | $41.64 | +0.77% | 2,386,423 |
| Dec 23, 2019 | $41.26 | $41.35 | $40.51 | $41.32 | +0.49% | 1,675,083 |
| Dec 16, 2019 | $40.88 | $41.29 | $40.49 | $41.12 | +0.78% | 6,188,047 |
| Dec 9, 2019 | $42.33 | $42.39 | $40.40 | $40.80 | -3.57% | 6,471,271 |
| Dec 2, 2019 | $42.55 | $43.24 | $42.15 | $42.31 | -0.63% | 4,886,875 |
| Nov 25, 2019 | $41.84 | $43.18 | $41.75 | $42.58 | +2.48% | 4,244,206 |
| Nov 18, 2019 | $42.00 | $42.51 | $41.44 | $41.55 | -1.26% | 3,788,530 |
| Nov 11, 2019 | $41.36 | $42.30 | $41.15 | $42.08 | +1.59% | 2,541,552 |
| Nov 4, 2019 | $42.29 | $42.41 | $41.26 | $41.42 | -1.85% | 3,437,776 |
| Oct 28, 2019 | $41.51 | $42.53 | $41.30 | $42.20 | +2.45% | 5,177,300 |
| Oct 21, 2019 | $40.39 | $41.44 | $40.18 | $41.19 | +2.31% | 3,324,231 |
| Oct 14, 2019 | $39.64 | $40.32 | $39.48 | $40.26 | +1.49% | 2,412,689 |
| Oct 7, 2019 | $39.61 | $40.31 | $39.38 | $39.67 | -0.28% | 3,152,359 |
| Sep 30, 2019 | $39.57 | $39.93 | $38.87 | $39.78 | +0.48% | 2,877,729 |
| Sep 23, 2019 | $39.53 | $40.24 | $39.29 | $39.59 | +0.03% | 3,085,817 |
| Sep 16, 2019 | $38.62 | $39.83 | $38.62 | $39.58 | +2.06% | 4,699,296 |
| Sep 9, 2019 | $38.77 | $39.49 | $37.71 | $38.78 | -0.08% | 3,891,862 |
| Sep 3, 2019 | $38.79 | $39.63 | $38.65 | $38.81 | -0.36% | 2,853,607 |
| Aug 26, 2019 | $38.52 | $39.28 | $38.26 | $38.95 | +2.07% | 2,353,788 |
| Aug 19, 2019 | $38.90 | $39.19 | $38.06 | $38.16 | -1.11% | 2,766,844 |
| Aug 12, 2019 | $38.27 | $38.70 | $37.51 | $38.59 | +0.44% | 3,572,839 |
| Aug 5, 2019 | $37.23 | $38.62 | $36.18 | $38.42 | +2.37% | 3,581,117 |
| Jul 29, 2019 | $38.51 | $38.89 | $37.40 | $37.53 | -2.01% | 4,011,096 |
| Jul 22, 2019 | $36.92 | $38.37 | $36.78 | $38.30 | +3.85% | 3,229,853 |
| Jul 15, 2019 | $37.41 | $37.87 | $36.81 | $36.88 | -1.21% | 3,331,682 |
| Jul 8, 2019 | $37.46 | $38.10 | $37.19 | $37.33 | -0.51% | 2,883,485 |
| Jul 1, 2019 | $37.03 | $37.60 | $36.21 | $37.52 | +2.12% | 2,997,079 |
| Jun 24, 2019 | $37.06 | $37.07 | $35.59 | $36.74 | -0.43% | 5,435,304 |
| Jun 17, 2019 | $36.59 | $37.53 | $36.59 | $36.90 | +0.85% | 4,021,908 |
| Jun 10, 2019 | $36.50 | $36.90 | $36.06 | $36.59 | +0.30% | 2,905,472 |
| Jun 3, 2019 | $34.79 | $36.67 | $34.60 | $36.48 | +5.10% | 5,220,652 |
| May 28, 2019 | $34.71 | $35.09 | $34.18 | $34.71 | +0.26% | 4,164,176 |
| May 20, 2019 | $34.99 | $35.14 | $34.34 | $34.62 | -1.59% | 3,558,388 |
| May 13, 2019 | $34.38 | $35.55 | $34.33 | $35.18 | +1.30% | 3,467,715 |
| May 6, 2019 | $35.16 | $35.41 | $33.86 | $34.73 | -2.06% | 3,208,910 |
| Apr 29, 2019 | $35.34 | $35.88 | $34.87 | $35.46 | +0.45% | 4,574,702 |
| Apr 22, 2019 | $34.76 | $35.55 | $34.11 | $35.30 | +1.12% | 3,497,482 |
| Apr 15, 2019 | $36.06 | $36.06 | $34.40 | $34.91 | -2.95% | 2,227,193 |
| Apr 8, 2019 | $35.67 | $36.21 | $35.24 | $35.97 | +0.39% | 2,743,300 |
| Apr 1, 2019 | $35.40 | $35.98 | $34.94 | $35.83 | +1.33% | 3,335,132 |
| Mar 25, 2019 | $34.56 | $35.60 | $34.39 | $35.36 | +2.29% | 3,576,403 |
| Mar 18, 2019 | $34.90 | $35.21 | $34.06 | $34.57 | -0.92% | 2,850,339 |
| Mar 11, 2019 | $34.09 | $35.08 | $34.09 | $34.89 | +2.71% | 3,318,278 |
| Mar 4, 2019 | $33.76 | $34.27 | $33.47 | $33.97 | +1.01% | 3,455,707 |
| Feb 25, 2019 | $34.23 | $34.26 | $33.08 | $33.63 | -1.64% | 3,688,739 |
| Feb 19, 2019 | $33.83 | $34.33 | $33.66 | $34.19 | +0.83% | 2,186,586 |
| Feb 11, 2019 | $33.49 | $34.17 | $33.07 | $33.91 | +1.34% | 3,585,846 |
| Feb 4, 2019 | $32.83 | $33.82 | $32.61 | $33.46 | +1.86% | 2,621,908 |
| Jan 28, 2019 | $31.62 | $32.88 | $31.62 | $32.85 | +3.17% | 3,367,709 |
| Jan 22, 2019 | $31.15 | $31.90 | $30.93 | $31.84 | +1.76% | 1,997,770 |
| Jan 14, 2019 | $30.26 | $31.32 | $30.03 | $31.29 | +3.20% | 3,425,766 |
| Jan 7, 2019 | $28.59 | $30.34 | $28.26 | $30.32 | +6.05% | 3,371,808 |
| Dec 31, 2018 | $28.46 | $28.87 | $27.77 | $28.59 | +0.85% | 3,798,320 |
| Dec 24, 2018 | $29.09 | $29.18 | $27.30 | $28.35 | -2.74% | 3,514,930 |
| Dec 17, 2018 | $31.52 | $31.69 | $29.11 | $29.15 | -7.37% | 5,824,817 |
| Dec 10, 2018 | $31.99 | $32.27 | $31.24 | $31.47 | -1.29% | 3,613,874 |
| Dec 3, 2018 | $32.22 | $32.55 | $30.66 | $31.88 | -0.56% | 3,277,318 |
| Nov 26, 2018 | $31.53 | $32.13 | $31.09 | $32.06 | +2.07% | 2,434,004 |
| Nov 19, 2018 | $31.76 | $32.10 | $31.20 | $31.41 | -0.85% | 1,617,836 |
| Nov 12, 2018 | $31.76 | $32.13 | $31.08 | $31.68 | -0.09% | 2,493,087 |
| Nov 5, 2018 | $30.91 | $32.12 | $30.84 | $31.71 | +2.65% | 1,885,666 |
| Oct 29, 2018 | $30.92 | $31.66 | $30.47 | $30.89 | +0.55% | 3,854,760 |
| Oct 22, 2018 | $30.69 | $31.67 | $30.06 | $30.72 | +0.23% | 4,291,685 |
| Oct 15, 2018 | $29.57 | $30.79 | $29.57 | $30.65 | +3.27% | 3,252,610 |
| Oct 8, 2018 | $30.95 | $31.90 | $29.46 | $29.68 | -3.98% | 3,428,550 |
| Oct 1, 2018 | $31.45 | $31.50 | $30.46 | $30.91 | -1.56% | 3,829,512 |
| Sep 24, 2018 | $31.76 | $31.76 | $30.58 | $31.40 | -1.29% | 4,049,157 |
| Sep 17, 2018 | $31.97 | $32.18 | $31.08 | $31.81 | -0.31% | 4,591,391 |
| Sep 10, 2018 | $32.13 | $32.23 | $31.74 | $31.91 | -0.19% | 3,413,547 |
| Sep 4, 2018 | $32.40 | $32.48 | $31.62 | $31.97 | -1.51% | 2,123,720 |
| Aug 27, 2018 | $32.27 | $32.91 | $31.96 | $32.46 | +0.87% | 3,918,281 |
| Aug 20, 2018 | $33.60 | $33.69 | $31.78 | $32.18 | -3.80% | 4,873,872 |
| Aug 13, 2018 | $32.51 | $33.46 | $32.28 | $33.45 | +3.11% | 2,677,001 |
| Aug 6, 2018 | $33.16 | $33.23 | $32.42 | $32.44 | -1.93% | 2,097,813 |
| Jul 30, 2018 | $31.93 | $33.08 | $31.75 | $33.08 | +3.93% | 3,935,277 |
| Jul 23, 2018 | $31.79 | $32.55 | $31.17 | $31.83 | 0.00% | 5,100,251 |
| Jul 16, 2018 | $33.45 | $33.63 | $31.70 | $31.83 | -5.07% | 4,815,267 |
| Jul 9, 2018 | $33.89 | $34.00 | $33.24 | $33.53 | -1.00% | 3,061,850 |
| Jul 2, 2018 | $33.22 | $34.04 | $32.78 | $33.87 | +1.59% | 2,674,005 |
| Jun 25, 2018 | $33.21 | $33.69 | $32.94 | $33.34 | +0.42% | 5,328,299 |
| Jun 18, 2018 | $32.99 | $33.39 | $32.89 | $33.20 | +0.58% | 4,607,267 |
| Jun 11, 2018 | $33.53 | $33.74 | $32.87 | $33.01 | -1.52% | 5,651,478 |
| Jun 4, 2018 | $33.33 | $33.75 | $33.12 | $33.52 | +0.90% | 3,982,649 |
| May 29, 2018 | $32.06 | $33.35 | $31.90 | $33.22 | +3.33% | 4,485,614 |
| May 21, 2018 | $31.33 | $32.29 | $31.13 | $32.15 | +3.08% | 4,306,227 |
| May 14, 2018 | $32.02 | $32.06 | $30.98 | $31.19 | -2.41% | 4,081,842 |
| May 7, 2018 | $31.90 | $32.39 | $31.56 | $31.96 | +2.37% | 3,587,411 |
| Apr 30, 2018 | $30.88 | $31.99 | $30.32 | $31.22 | +2.87% | 7,128,891 |
| Apr 23, 2018 | $29.33 | $30.51 | $28.53 | $30.35 | +3.76% | 3,619,913 |
| Apr 16, 2018 | $28.95 | $30.06 | $28.88 | $29.25 | +1.18% | 3,577,798 |
| Apr 9, 2018 | $29.03 | $29.22 | $28.53 | $28.91 | -0.24% | 2,251,704 |
| Apr 2, 2018 | $29.23 | $29.51 | $28.55 | $28.98 | -0.86% | 3,819,961 |
| Mar 26, 2018 | $28.73 | $29.48 | $28.27 | $29.23 | +2.85% | 2,989,926 |
| Mar 19, 2018 | $29.83 | $29.95 | $28.40 | $28.42 | -5.11% | 3,800,444 |
| Mar 12, 2018 | $29.56 | $29.95 | $29.17 | $29.95 | +1.22% | 6,222,187 |
| Mar 5, 2018 | $27.95 | $29.60 | $27.93 | $29.59 | +5.12% | 4,464,216 |
| Feb 26, 2018 | $28.94 | $29.01 | $27.68 | $28.15 | -2.49% | 4,559,899 |
| Feb 20, 2018 | $28.79 | $29.04 | $28.04 | $28.87 | -0.31% | 3,323,047 |
| Feb 12, 2018 | $28.60 | $29.10 | $27.63 | $28.96 | +1.47% | 5,926,863 |
| Feb 5, 2018 | $30.20 | $30.50 | $27.61 | $28.54 | -5.87% | 6,442,446 |
| Jan 29, 2018 | $30.93 | $31.19 | $30.09 | $30.32 | -2.26% | 4,086,049 |
| Jan 22, 2018 | $30.13 | $31.37 | $30.06 | $31.02 | +2.82% | 4,335,848 |
| Jan 16, 2018 | $29.98 | $30.42 | $29.76 | $30.17 | +1.21% | 3,439,355 |
| Jan 8, 2018 | $30.55 | $30.85 | $29.61 | $29.81 | -2.42% | 3,026,426 |
| Jan 2, 2018 | $31.51 | $31.56 | $30.43 | $30.55 | -2.92% | 3,179,378 |
| Dec 26, 2017 | $31.06 | $31.60 | $30.96 | $31.47 | +1.12% | 3,071,846 |
| Dec 18, 2017 | $32.21 | $32.70 | $30.84 | $31.12 | -3.17% | 4,695,423 |
| Dec 11, 2017 | $32.30 | $32.52 | $31.94 | $32.14 | -0.71% | 4,931,765 |
| Dec 4, 2017 | $32.77 | $32.91 | $31.64 | $32.37 | -0.80% | 4,029,604 |
| Nov 27, 2017 | $32.64 | $32.80 | $32.00 | $32.63 | +0.09% | 4,476,281 |
| Nov 20, 2017 | $32.16 | $32.86 | $31.98 | $32.60 | +1.46% | 2,744,082 |
| Nov 13, 2017 | $31.70 | $32.47 | $31.70 | $32.13 | +1.77% | 3,412,552 |
| Nov 6, 2017 | $31.70 | $31.91 | $31.32 | $31.57 | +0.06% | 3,023,223 |
| Oct 30, 2017 | $30.86 | $31.67 | $30.46 | $31.55 | +1.64% | 3,755,666 |
| Oct 23, 2017 | $30.95 | $31.08 | $30.45 | $31.04 | +0.68% | 3,909,967 |
| Oct 16, 2017 | $31.16 | $31.29 | $30.69 | $30.83 | -1.03% | 2,746,460 |
| Oct 9, 2017 | $30.79 | $31.33 | $30.63 | $31.15 | +1.23% | 3,701,275 |
| Oct 2, 2017 | $30.23 | $30.83 | $30.18 | $30.77 | +2.26% | 3,778,583 |
| Sep 25, 2017 | $30.87 | $31.25 | $29.77 | $30.09 | -2.43% | 5,053,778 |
| Sep 18, 2017 | $31.44 | $31.58 | $30.80 | $30.84 | -1.78% | 2,899,142 |
| Sep 11, 2017 | $31.31 | $31.83 | $30.99 | $31.40 | +0.71% | 4,063,248 |
| Sep 5, 2017 | $31.12 | $31.43 | $30.97 | $31.18 | +0.45% | 3,117,701 |
| Aug 28, 2017 | $30.55 | $31.15 | $30.13 | $31.04 | +1.84% | 2,913,054 |
| Aug 21, 2017 | $29.99 | $30.73 | $29.87 | $30.48 | +1.67% | 2,864,545 |
| Aug 14, 2017 | $29.67 | $30.68 | $29.59 | $29.98 | +1.59% | 3,152,533 |
| Aug 7, 2017 | $30.41 | $30.41 | $29.34 | $29.51 | -2.93% | 2,833,205 |
| Jul 31, 2017 | $30.58 | $31.14 | $30.12 | $30.40 | -0.23% | 4,872,138 |
| Jul 24, 2017 | $29.70 | $30.73 | $29.44 | $30.47 | +2.39% | 4,363,441 |
| Jul 17, 2017 | $28.85 | $30.19 | $28.67 | $29.76 | +3.12% | 4,785,799 |
| Jul 10, 2017 | $28.50 | $28.92 | $27.96 | $28.86 | +1.23% | 3,826,501 |
| Jul 3, 2017 | $28.71 | $28.77 | $28.14 | $28.51 | -0.38% | 4,111,630 |
| Jun 26, 2017 | $29.11 | $29.16 | $28.31 | $28.62 | -1.31% | 4,462,035 |
| Jun 19, 2017 | $29.67 | $29.68 | $28.81 | $29.00 | -1.99% | 4,023,230 |
| Jun 12, 2017 | $29.68 | $30.17 | $29.31 | $29.59 | -0.37% | 6,257,979 |
| Jun 5, 2017 | $29.71 | $29.81 | $29.08 | $29.70 | -0.17% | 2,609,775 |
| May 30, 2017 | $28.72 | $29.83 | $28.55 | $29.75 | +3.41% | 2,210,784 |
| May 22, 2017 | $28.59 | $29.24 | $28.53 | $28.77 | +0.70% | 2,247,896 |
| May 15, 2017 | $27.84 | $28.76 | $27.80 | $28.57 | +2.92% | 3,298,041 |
| May 8, 2017 | $28.16 | $28.30 | $27.49 | $27.76 | -1.25% | 3,796,215 |
| May 1, 2017 | $28.20 | $28.41 | $27.38 | $28.11 | -0.11% | 3,442,705 |
| Apr 24, 2017 | $28.19 | $28.69 | $27.63 | $28.14 | +0.64% | 3,876,019 |
| Apr 17, 2017 | $28.06 | $28.38 | $27.68 | $27.96 | +0.04% | 3,804,891 |
| Apr 10, 2017 | $27.77 | $28.38 | $27.69 | $27.95 | +0.68% | 2,450,758 |
| Apr 3, 2017 | $26.61 | $28.01 | $26.48 | $27.76 | +4.24% | 4,739,085 |
| Mar 27, 2017 | $26.36 | $26.69 | $25.81 | $26.63 | +0.57% | 4,944,839 |
| Mar 20, 2017 | $26.56 | $26.82 | $26.00 | $26.48 | -0.86% | 2,975,417 |
| Mar 13, 2017 | $25.95 | $26.78 | $25.56 | $26.71 | +3.25% | 3,318,793 |
| Mar 6, 2017 | $27.01 | $27.05 | $25.72 | $25.87 | -4.78% | 2,619,760 |
| Feb 27, 2017 | $26.84 | $27.36 | $26.37 | $27.17 | +1.30% | 7,482,744 |
| Feb 21, 2017 | $26.47 | $27.58 | $26.26 | $26.82 | +1.40% | 4,172,133 |
| Feb 13, 2017 | $26.46 | $26.68 | $25.83 | $26.45 | +0.23% | 3,272,234 |
| Feb 6, 2017 | $26.20 | $26.39 | $25.69 | $26.39 | +0.61% | 3,021,679 |
| Jan 30, 2017 | $25.80 | $26.29 | $25.31 | $26.23 | +1.12% | 6,037,326 |
| Jan 23, 2017 | $27.84 | $28.10 | $25.86 | $25.94 | -6.93% | 4,563,874 |
| Jan 17, 2017 | $27.57 | $28.04 | $27.47 | $27.87 | +1.20% | 2,422,414 |
| Jan 9, 2017 | $28.44 | $28.44 | $27.14 | $27.54 | -2.72% | 3,494,193 |
| Jan 3, 2017 | $28.25 | $28.74 | $27.86 | $28.31 | +0.93% | 3,194,163 |
| Dec 27, 2016 | $27.63 | $28.11 | $27.18 | $28.05 | +1.59% | 2,197,844 |
| Dec 19, 2016 | $27.80 | $28.36 | $27.41 | $27.61 | +0.18% | 3,194,378 |
| Dec 12, 2016 | $27.53 | $28.08 | $27.05 | $27.56 | -0.29% | 5,800,928 |
| Dec 5, 2016 | $26.43 | $27.83 | $26.28 | $27.64 | +4.94% | 4,453,425 |
| Nov 28, 2016 | $26.36 | $27.02 | $25.76 | $26.34 | +0.08% | 3,878,420 |
| Nov 21, 2016 | $26.06 | $26.52 | $25.60 | $26.32 | +1.78% | 2,566,831 |
| Nov 14, 2016 | $25.33 | $26.04 | $25.04 | $25.86 | – | 4,985,151 |
Seasonality
FR 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 | 1.1% | 0.5% | 0.3% | 0.8% | 0.7% | 0.6% | 5.9% | 0.6% | -3.9% | 0.6% | 4.7% | 0.1% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 1.3% | 8.8% | -7.6% | 7.2% | -0.2% | -0.1% | 7.4% | -6.0% | -3.0% | -8.6% | ||
| 2025 | 6.5% | 6.9% | -4.7% | -11.8% | 3.9% | -1.7% | 1.2% | 8.0% | -1.3% | 7.4% | 3.5% | 0.8% |
| 2024 | -2.2% | 2.9% | -0.1% | -13.6% | 3.7% | 1.6% | 15.2% | 3.7% | -0.7% | -6.2% | 1.8% | -5.5% |
| 2023 | 10.5% | -1.1% | 1.5% | -1.4% | -0.9% | 1.9% | -1.8% | 0.5% | -7.8% | -11.1% | 11.2% | 12.6% |
| 2022 | -8.2% | -5.3% | 8.0% | -6.3% | -8.4% | -10.1% | 9.4% | -2.4% | -11.0% | 6.3% | 6.1% | -3.9% |
| 2021 | -3.5% | 5.1% | 7.8% | 8.7% | 1.7% | 3.7% | 4.9% | 2.2% | -6.5% | 11.8% | 3.7% | 10.0% |
| 2020 | 2.9% | -9.8% | -13.0% | 13.7% | 0.3% | 2.2% | 14.3% | -2.9% | -6.1% | 0.0% | 5.2% | 1.2% |
| 2019 | 13.4% | 2.4% | 6.2% | -0.3% | -1.6% | 6.5% | 3.9% | 2.0% | 2.2% | 6.4% | 1.1% | -2.0% |
| 2018 | -1.9% | -9.2% | 5.1% | 6.4% | 5.9% | 1.9% | -2.4% | -0.3% | -2.6% | -2.2% | 4.4% | -9.3% |
| 2017 | -7.8% | 4.1% | -0.2% | 5.7% | 2.6% | -0.2% | 6.6% | 1.5% | -2.2% | 2.6% | 5.4% | -2.7% |