Fresenius SE & Co. KGaA (FSNUF) stock
FSNUFOTCSurgical & Medical Instruments & ApparatusFiscal year ends December 31Also trades as FSNUY
$46.86+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Fresenius SE & Co. KGaA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$46.86
0.00% on the day
52-week range
$46.86 – $58.16
-19.4% from the high
Change over 52 weeks
-12.8%
From $53.75 on Oct 17, 2025
Average volume
1,390
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $46.86 | $46.86 | $46.86 | $46.86 | 0.00% | 0 |
| Oct 12, 2026 | $54.35 | $54.35 | $46.86 | $46.86 | -13.78% | 125,100 |
| Oct 5, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Sep 28, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Sep 21, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Sep 14, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Sep 8, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Aug 31, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Aug 24, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Aug 17, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Aug 10, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Aug 3, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jul 27, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jul 20, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jul 13, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jul 6, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jun 29, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jun 22, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jun 15, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jun 8, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jun 1, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| May 26, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| May 18, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| May 11, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| May 4, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Apr 27, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Apr 20, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Apr 13, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Apr 6, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Mar 30, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Mar 23, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Mar 16, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Mar 9, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Mar 2, 2026 | $57.00 | $57.00 | $53.11 | $54.35 | -2.77% | 1,065 |
| Feb 23, 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Feb 17, 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Feb 9, 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Feb 2, 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Jan 26, 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Jan 20, 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Jan 12, 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Jan 5, 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Dec 29, 2025 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Dec 22, 2025 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Dec 15, 2025 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Dec 8, 2025 | $51.89 | $55.90 | $51.89 | $55.90 | +7.73% | 1,085 |
| Dec 1, 2025 | $52.54 | $52.54 | $51.89 | $51.89 | -1.24% | 100 |
| Nov 24, 2025 | $58.16 | $58.16 | $52.54 | $52.54 | -9.66% | 247 |
| Nov 17, 2025 | $58.16 | $58.16 | $58.16 | $58.16 | 0.00% | 0 |
| Nov 10, 2025 | $55.23 | $58.16 | $55.23 | $58.16 | +8.20% | 1,464 |
| Nov 3, 2025 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Oct 27, 2025 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Oct 20, 2025 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Oct 13, 2025 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Oct 6, 2025 | $57.14 | $57.14 | $53.75 | $53.75 | -5.93% | 151 |
| Sep 29, 2025 | $57.14 | $57.14 | $57.14 | $57.14 | 0.00% | 0 |
| Sep 22, 2025 | $55.25 | $57.14 | $55.16 | $57.14 | +5.21% | 1,098 |
| Sep 15, 2025 | $55.25 | $56.25 | $54.31 | $54.31 | -1.70% | 275 |
| Sep 8, 2025 | $55.25 | $55.25 | $55.25 | $55.25 | -1.95% | 566 |
| Sep 2, 2025 | $56.35 | $56.35 | $56.35 | $56.35 | 0.00% | 0 |
| Aug 25, 2025 | $56.35 | $56.35 | $56.35 | $56.35 | 0.00% | 0 |
| Aug 18, 2025 | $56.35 | $56.35 | $56.35 | $56.35 | +21.94% | 300 |
| Aug 11, 2025 | $46.21 | $46.21 | $46.21 | $46.21 | 0.00% | 0 |
| Aug 4, 2025 | $46.21 | $46.21 | $46.21 | $46.21 | 0.00% | 0 |
| Jul 28, 2025 | $46.21 | $46.21 | $46.21 | $46.21 | 0.00% | 0 |
| Jul 21, 2025 | $46.21 | $46.21 | $46.21 | $46.21 | 0.00% | 0 |
| Jul 14, 2025 | $50.00 | $50.00 | $46.21 | $46.21 | -7.58% | 573 |
| Jul 7, 2025 | $50.29 | $50.29 | $48.29 | $50.00 | -0.58% | 747 |
| Jun 30, 2025 | $50.29 | $50.29 | $50.29 | $50.29 | 0.00% | 0 |
| Jun 23, 2025 | $50.29 | $50.29 | $50.29 | $50.29 | 0.00% | 0 |
| Jun 16, 2025 | $50.29 | $50.29 | $50.29 | $50.29 | 0.00% | 0 |
| Jun 9, 2025 | $50.29 | $50.29 | $50.29 | $50.29 | 0.00% | 0 |
| Jun 2, 2025 | $37.73 | $50.38 | $37.73 | $50.29 | +33.29% | 2,246 |
| May 27, 2025 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| May 19, 2025 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| May 12, 2025 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| May 5, 2025 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Apr 28, 2025 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Apr 21, 2025 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Apr 14, 2025 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Apr 7, 2025 | $38.03 | $38.03 | $37.73 | $37.73 | -8.00% | 1,310 |
| Mar 31, 2025 | $41.01 | $41.01 | $41.01 | $41.01 | 0.00% | 0 |
| Mar 24, 2025 | $41.01 | $41.01 | $41.01 | $41.01 | 0.00% | 0 |
| Mar 17, 2025 | $41.01 | $41.01 | $41.01 | $41.01 | 0.00% | 0 |
| Mar 10, 2025 | $41.01 | $41.01 | $41.01 | $41.01 | 0.00% | 0 |
| Mar 3, 2025 | $40.00 | $41.01 | $40.00 | $41.01 | +2.52% | 643 |
| Feb 24, 2025 | $39.00 | $40.00 | $39.00 | $40.00 | +2.56% | 100 |
| Feb 18, 2025 | $39.00 | $39.00 | $39.00 | $39.00 | -0.01% | 0 |
| Feb 10, 2025 | $36.50 | $39.00 | $36.50 | $39.00 | +8.59% | 2,542 |
| Feb 3, 2025 | $35.92 | $35.92 | $35.92 | $35.92 | -6.34% | 738 |
| Jan 27, 2025 | $38.80 | $38.80 | $36.42 | $38.35 | +12.89% | 31,120 |
| Jan 21, 2025 | $33.97 | $33.97 | $33.97 | $33.97 | 0.00% | 0 |
| Jan 13, 2025 | $32.85 | $34.47 | $32.85 | $33.97 | +3.41% | 1,448 |
| Jan 6, 2025 | $32.85 | $32.85 | $32.85 | $32.85 | 0.00% | 0 |
| Dec 30, 2024 | $32.85 | $32.85 | $32.85 | $32.85 | 0.00% | 0 |
| Dec 23, 2024 | $33.60 | $33.60 | $32.85 | $32.85 | -5.22% | 1,925 |
| Dec 16, 2024 | $34.66 | $34.66 | $34.66 | $34.66 | 0.00% | 0 |
| Dec 9, 2024 | $34.66 | $34.66 | $34.66 | $34.66 | 0.00% | 0 |
| Dec 2, 2024 | $34.66 | $34.66 | $34.66 | $34.66 | 0.00% | 0 |
| Nov 25, 2024 | $32.16 | $34.66 | $32.16 | $34.66 | +7.77% | 150 |
| Nov 18, 2024 | $32.64 | $32.64 | $32.16 | $32.16 | -9.41% | 1,549 |
| Nov 11, 2024 | $35.76 | $35.76 | $35.50 | $35.50 | -5.33% | 2,877 |
| Nov 4, 2024 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Oct 28, 2024 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Oct 21, 2024 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Oct 14, 2024 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Oct 7, 2024 | $37.35 | $37.50 | $37.35 | $37.50 | +0.40% | 600 |
| Sep 30, 2024 | $37.35 | $37.35 | $37.35 | $37.35 | 0.00% | 0 |
| Sep 23, 2024 | $37.08 | $37.35 | $37.08 | $37.35 | +0.73% | 200 |
| Sep 16, 2024 | $37.08 | $37.08 | $37.08 | $37.08 | 0.00% | 10,400 |
| Sep 9, 2024 | $37.08 | $37.08 | $37.08 | $37.08 | 0.00% | 0 |
| Sep 3, 2024 | $37.08 | $37.08 | $37.08 | $37.08 | 0.00% | 0 |
| Aug 26, 2024 | $37.08 | $37.08 | $37.08 | $37.08 | 0.00% | 300 |
| Aug 19, 2024 | $37.08 | $37.08 | $37.08 | $37.08 | 0.00% | 0 |
| Aug 12, 2024 | $33.70 | $37.08 | $33.70 | $37.08 | +10.03% | 100 |
| Aug 5, 2024 | $31.62 | $33.70 | $31.62 | $33.70 | -1.32% | 14,000 |
| Jul 29, 2024 | $34.15 | $34.15 | $34.15 | $34.15 | 0.00% | 0 |
| Jul 22, 2024 | $32.90 | $34.15 | $32.90 | $34.15 | +3.80% | 1,700 |
| Jul 15, 2024 | $31.10 | $32.90 | $29.66 | $32.90 | +5.79% | 1,100 |
| Jul 8, 2024 | $30.50 | $32.90 | $30.50 | $31.10 | +1.97% | 1,500 |
| Jul 1, 2024 | $31.10 | $31.10 | $30.50 | $30.50 | -1.93% | 300 |
| Jun 24, 2024 | $31.10 | $31.10 | $31.10 | $31.10 | 0.00% | 0 |
| Jun 17, 2024 | $32.90 | $32.90 | $31.10 | $31.10 | -5.47% | 1,000 |
| Jun 10, 2024 | $32.90 | $32.90 | $32.90 | $32.90 | 0.00% | 0 |
| Jun 3, 2024 | $32.58 | $32.90 | $29.78 | $32.90 | +0.98% | 1,400 |
| May 28, 2024 | $32.58 | $32.58 | $32.58 | $32.58 | 0.00% | 300 |
| May 20, 2024 | $32.58 | $32.58 | $32.58 | $32.58 | 0.00% | 0 |
| May 13, 2024 | $30.00 | $32.58 | $28.66 | $32.58 | +8.60% | 2,300 |
| May 6, 2024 | $27.60 | $30.75 | $27.60 | $30.00 | +7.49% | 2,600 |
| Apr 29, 2024 | $27.91 | $27.91 | $27.91 | $27.91 | 0.00% | 0 |
| Apr 22, 2024 | $27.91 | $27.91 | $26.65 | $27.91 | +4.73% | 1,400 |
| Apr 15, 2024 | $27.91 | $27.91 | $26.65 | $26.65 | -4.51% | 1,300 |
| Apr 8, 2024 | $27.91 | $27.91 | $27.91 | $27.91 | 0.00% | 0 |
| Apr 1, 2024 | $27.91 | $27.91 | $27.91 | $27.91 | 0.00% | 0 |
| Mar 25, 2024 | $27.91 | $27.91 | $27.91 | $27.91 | 0.00% | 0 |
| Mar 18, 2024 | $27.91 | $27.91 | $27.91 | $27.91 | 0.00% | 600 |
| Mar 11, 2024 | $28.00 | $28.00 | $27.91 | $27.91 | +0.65% | 6,200 |
| Mar 4, 2024 | $26.89 | $27.73 | $26.89 | $27.73 | -0.89% | 200 |
| Feb 26, 2024 | $28.00 | $28.01 | $27.98 | $27.98 | -0.07% | 14,600 |
| Feb 20, 2024 | $28.05 | $28.05 | $28.00 | $28.00 | -0.18% | 14,800 |
| Feb 12, 2024 | $26.88 | $28.05 | $26.88 | $28.05 | +4.35% | 3,400 |
| Feb 5, 2024 | $27.50 | $27.60 | $26.88 | $26.88 | -1.61% | 30,600 |
| Jan 29, 2024 | $29.14 | $29.14 | $27.32 | $27.32 | -4.78% | 1,000 |
| Jan 22, 2024 | $28.53 | $28.69 | $28.53 | $28.69 | +0.56% | 1,300 |
| Jan 16, 2024 | $31.40 | $31.40 | $28.53 | $28.53 | -9.14% | 200 |
| Jan 8, 2024 | $31.40 | $31.40 | $31.40 | $31.40 | -1.91% | 4,900 |
| Jan 2, 2024 | $30.67 | $32.01 | $30.67 | $32.01 | +4.37% | 900 |
| Dec 26, 2023 | $30.67 | $30.67 | $30.67 | $30.67 | 0.00% | 0 |
| Dec 18, 2023 | $30.67 | $30.67 | $30.67 | $30.67 | 0.00% | 0 |
| Dec 11, 2023 | $30.67 | $30.67 | $30.67 | $30.67 | 0.00% | 1,200 |
| Dec 4, 2023 | $31.00 | $31.41 | $30.53 | $30.67 | -1.06% | 3,200 |
| Nov 27, 2023 | $30.47 | $31.00 | $30.47 | $31.00 | +1.74% | 1,300 |
| Nov 20, 2023 | $25.77 | $30.47 | $25.77 | $30.47 | +18.24% | 200 |
| Nov 13, 2023 | $25.77 | $25.77 | $25.77 | $25.77 | 0.00% | 0 |
| Nov 6, 2023 | $25.77 | $25.77 | $25.77 | $25.77 | 0.00% | 0 |
| Oct 30, 2023 | $25.77 | $25.77 | $25.77 | $25.77 | 0.00% | 100 |
| Oct 23, 2023 | $26.70 | $26.70 | $25.77 | $25.77 | -3.48% | 800 |
| Oct 16, 2023 | $26.47 | $26.70 | $26.47 | $26.70 | -0.56% | 1,000 |
| Oct 9, 2023 | $29.38 | $29.38 | $26.85 | $26.85 | -8.67% | 2,400 |
| Oct 2, 2023 | $32.00 | $32.00 | $29.17 | $29.40 | -8.13% | 8,300 |
| Sep 25, 2023 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Sep 18, 2023 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Sep 11, 2023 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 100 |
| Sep 5, 2023 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 300 |
| Aug 28, 2023 | $32.25 | $32.25 | $32.00 | $32.00 | -0.78% | 7,500 |
| Aug 21, 2023 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| Aug 14, 2023 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| Aug 7, 2023 | $32.00 | $32.25 | $32.00 | $32.25 | +0.78% | 1,000 |
| Jul 31, 2023 | $32.43 | $32.43 | $32.00 | $32.00 | -1.33% | 100 |
| Jul 24, 2023 | $31.00 | $32.43 | $31.00 | $32.43 | +4.61% | 600 |
| Jul 17, 2023 | $28.00 | $31.00 | $28.00 | $31.00 | +10.71% | 400 |
| Jul 10, 2023 | $27.25 | $28.00 | $27.09 | $28.00 | +5.66% | 2,400 |
| Jul 3, 2023 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 2,600 |
| Jun 26, 2023 | $27.20 | $27.20 | $26.50 | $26.50 | -2.57% | 100 |
| Jun 20, 2023 | $27.13 | $27.20 | $27.13 | $27.20 | +0.26% | 200 |
| Jun 12, 2023 | $31.00 | $31.00 | $27.13 | $27.13 | -12.48% | 1,100 |
| Jun 5, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| May 30, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| May 22, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| May 15, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 800 |
| May 8, 2023 | $27.60 | $31.03 | $27.60 | $31.00 | +12.32% | 3,600 |
| May 1, 2023 | $28.02 | $28.02 | $27.60 | $27.60 | -1.50% | 2,100 |
| Apr 24, 2023 | $27.72 | $28.02 | $27.72 | $28.02 | +1.08% | 900 |
| Apr 17, 2023 | $26.24 | $27.72 | $26.24 | $27.72 | +5.64% | 1,300 |
| Apr 10, 2023 | $26.28 | $26.28 | $26.24 | $26.24 | -3.49% | 600 |
| Apr 3, 2023 | $27.19 | $27.19 | $27.19 | $27.19 | 0.00% | 1,500 |
| Mar 27, 2023 | $24.90 | $27.19 | $24.90 | $27.19 | +9.20% | 800 |
| Mar 20, 2023 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 0 |
| Mar 13, 2023 | $24.95 | $24.95 | $24.90 | $24.90 | -5.11% | 10,600 |
| Mar 6, 2023 | $26.24 | $26.24 | $26.24 | $26.24 | 0.00% | 0 |
| Feb 27, 2023 | $29.48 | $29.48 | $26.24 | $26.24 | -10.99% | 5,800 |
| Feb 21, 2023 | $30.34 | $30.34 | $29.48 | $29.48 | -5.51% | 600 |
| Feb 13, 2023 | $31.20 | $31.20 | $31.20 | $31.20 | 0.00% | 0 |
| Feb 6, 2023 | $30.10 | $31.20 | $30.10 | $31.20 | +3.65% | 1,300 |
| Jan 30, 2023 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 0 |
| Jan 23, 2023 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 3,400 |
| Jan 17, 2023 | $29.52 | $30.14 | $29.52 | $30.10 | +1.96% | 1,400 |
| Jan 9, 2023 | $29.52 | $29.52 | $29.52 | $29.52 | 0.00% | 0 |
| Jan 3, 2023 | $26.94 | $29.52 | $26.94 | $29.52 | +9.58% | 300 |
| Dec 27, 2022 | $26.94 | $26.94 | $26.94 | $26.94 | -5.47% | 6,500 |
| Dec 19, 2022 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Dec 12, 2022 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Dec 5, 2022 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 3,700 |
| Nov 28, 2022 | $25.76 | $28.50 | $25.76 | $28.50 | +10.64% | 1,100 |
| Nov 21, 2022 | $25.00 | $25.76 | $25.00 | $25.76 | +3.04% | 500 |
| Nov 14, 2022 | $23.80 | $25.00 | $23.80 | $25.00 | +28.21% | 1,300 |
| Nov 7, 2022 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 1,000 |
| Oct 31, 2022 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Oct 24, 2022 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 5,000 |
| Oct 17, 2022 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 4,000 |
| Oct 10, 2022 | $20.00 | $20.00 | $19.50 | $19.50 | -9.18% | 17,100 |
| Oct 3, 2022 | $25.11 | $25.11 | $21.47 | $21.47 | -14.50% | 2,100 |
| Sep 26, 2022 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 500 |
| Sep 19, 2022 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Sep 12, 2022 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 9,900 |
| Sep 6, 2022 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 5,400 |
| Aug 29, 2022 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 12,200 |
| Aug 22, 2022 | $25.39 | $25.39 | $25.11 | $25.11 | -1.10% | 4,100 |
| Aug 15, 2022 | $24.32 | $25.39 | $24.32 | $25.39 | +4.40% | 3,900 |
| Aug 8, 2022 | $24.32 | $24.32 | $24.32 | $24.32 | 0.00% | 2,000 |
| Aug 1, 2022 | $28.60 | $28.60 | $23.92 | $24.32 | -14.97% | 3,700 |
| Jul 25, 2022 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 4,600 |
| Jul 18, 2022 | $27.16 | $28.60 | $27.16 | $28.60 | +5.30% | 12,700 |
| Jul 11, 2022 | $29.48 | $29.48 | $27.16 | $27.16 | -7.87% | 16,100 |
| Jul 5, 2022 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 8,000 |
| Jun 27, 2022 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 6,700 |
| Jun 21, 2022 | $29.48 | $29.48 | $29.48 | $29.48 | -4.90% | 4,600 |
| Jun 13, 2022 | $36.06 | $36.06 | $31.00 | $31.00 | -14.03% | 1,000 |
| Jun 6, 2022 | $36.06 | $36.06 | $36.06 | $36.06 | 0.00% | 4,100 |
| May 31, 2022 | $36.06 | $36.06 | $36.06 | $36.06 | 0.00% | 0 |
| May 23, 2022 | $36.06 | $36.06 | $36.06 | $36.06 | 0.00% | 0 |
| May 16, 2022 | $36.06 | $36.06 | $36.06 | $36.06 | 0.00% | 5,200 |
| May 9, 2022 | $35.98 | $36.06 | $35.98 | $36.06 | +0.22% | 4,100 |
| May 2, 2022 | $38.30 | $38.30 | $35.98 | $35.98 | -6.06% | 100 |
| Apr 25, 2022 | $38.30 | $38.30 | $38.30 | $38.30 | 0.00% | 0 |
| Apr 18, 2022 | $37.10 | $38.30 | $36.63 | $38.30 | +3.23% | 3,400 |
| Apr 11, 2022 | $37.10 | $37.10 | $37.10 | $37.10 | 0.00% | 0 |
| Apr 4, 2022 | $37.10 | $37.10 | $37.10 | $37.10 | 0.00% | 0 |
| Mar 28, 2022 | $33.88 | $37.10 | $33.88 | $37.10 | +9.50% | 2,400 |
| Mar 21, 2022 | $33.88 | $33.88 | $33.88 | $33.88 | 0.00% | 0 |
| Mar 14, 2022 | $33.88 | $33.88 | $33.88 | $33.88 | 0.00% | 2,600 |
| Mar 7, 2022 | $34.20 | $34.20 | $33.88 | $33.88 | -0.94% | 11,300 |
| Feb 28, 2022 | $36.05 | $36.05 | $34.20 | $34.20 | -5.13% | 900 |
| Feb 22, 2022 | $37.80 | $38.19 | $35.08 | $36.05 | -16.69% | 37,800 |
| Feb 14, 2022 | $40.00 | $43.27 | $40.00 | $43.27 | +8.17% | 1,100 |
| Feb 7, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 2,000 |
| Jan 31, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jan 24, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | -3.31% | 100 |
| Jan 18, 2022 | $41.37 | $41.37 | $41.37 | $41.37 | 0.00% | 0 |
| Jan 10, 2022 | $41.37 | $41.37 | $41.37 | $41.37 | +0.07% | 500 |
| Jan 3, 2022 | $39.32 | $41.34 | $39.32 | $41.34 | +5.14% | 3,800 |
| Dec 27, 2021 | $39.01 | $39.32 | $39.01 | $39.32 | +0.79% | 400 |
| Dec 20, 2021 | $39.83 | $39.83 | $39.01 | $39.01 | -2.06% | 800 |
| Dec 13, 2021 | $38.78 | $39.83 | $37.13 | $39.83 | +2.71% | 900 |
| Dec 6, 2021 | $37.24 | $38.78 | $37.24 | $38.78 | +4.14% | 25,700 |
| Nov 29, 2021 | $41.91 | $41.91 | $37.24 | $37.24 | -11.14% | 200 |
| Nov 22, 2021 | $41.91 | $41.91 | $41.91 | $41.91 | 0.00% | 300 |
| Nov 15, 2021 | $43.90 | $43.90 | $41.91 | $41.91 | -4.53% | 2,000 |
| Nov 8, 2021 | $46.88 | $46.88 | $43.90 | $43.90 | -6.36% | 100 |
| Nov 1, 2021 | $46.88 | $46.88 | $46.88 | $46.88 | 0.00% | 0 |
| Oct 25, 2021 | $46.76 | $46.88 | $46.76 | $46.88 | +0.26% | 200 |
| Oct 18, 2021 | $46.00 | $46.76 | $46.00 | $46.76 | +1.65% | 100 |
| Oct 11, 2021 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 1,500 |
| Oct 4, 2021 | $47.24 | $47.24 | $46.00 | $46.00 | -4.92% | 19,000 |
| Sep 27, 2021 | $48.38 | $48.38 | $48.38 | $48.38 | +0.67% | 300 |
| Sep 20, 2021 | $48.06 | $48.06 | $48.06 | $48.06 | 0.00% | 0 |
| Sep 13, 2021 | $51.28 | $51.28 | $48.06 | $48.06 | -6.28% | 80,700 |
| Sep 7, 2021 | $51.96 | $51.96 | $50.79 | $51.28 | -1.31% | 22,600 |
| Aug 30, 2021 | $49.92 | $51.96 | $49.92 | $51.96 | -0.69% | 1,800 |
| Aug 23, 2021 | $52.32 | $52.32 | $52.32 | $52.32 | 0.00% | 0 |
| Aug 16, 2021 | $52.32 | $52.32 | $52.32 | $52.32 | 0.00% | 0 |
| Aug 9, 2021 | $52.32 | $52.32 | $52.32 | $52.32 | 0.00% | 0 |
| Aug 2, 2021 | $52.32 | $52.32 | $52.32 | $52.32 | 0.00% | 0 |
| Jul 26, 2021 | $52.32 | $52.32 | $52.32 | $52.32 | 0.00% | 0 |
| Jul 19, 2021 | $52.14 | $52.32 | $52.14 | $52.32 | +0.35% | 200 |
| Jul 12, 2021 | $52.14 | $52.14 | $52.14 | $52.14 | +2.40% | 100 |
| Jul 6, 2021 | $52.94 | $52.94 | $50.92 | $50.92 | -3.82% | 500 |
| Jun 28, 2021 | $50.54 | $52.94 | $50.54 | $52.94 | +4.75% | 18,100 |
| Jun 21, 2021 | $50.54 | $50.54 | $50.54 | $50.54 | 0.00% | 0 |
| Jun 14, 2021 | $50.54 | $50.54 | $50.54 | $50.54 | 0.00% | 0 |
| Jun 7, 2021 | $50.54 | $50.54 | $50.54 | $50.54 | 0.00% | 400 |
| Jun 1, 2021 | $50.54 | $50.54 | $50.54 | $50.54 | 0.00% | 0 |
| May 24, 2021 | $50.54 | $50.54 | $50.54 | $50.54 | 0.00% | 0 |
| May 17, 2021 | $50.54 | $50.54 | $50.54 | $50.54 | 0.00% | 0 |
| May 10, 2021 | $50.54 | $50.62 | $50.54 | $50.54 | 0.00% | 300 |
| May 3, 2021 | $46.21 | $50.54 | $46.21 | $50.54 | +9.37% | 200 |
| Apr 26, 2021 | $46.21 | $46.21 | $46.21 | $46.21 | 0.00% | 0 |
| Apr 19, 2021 | $46.00 | $46.21 | $46.00 | $46.21 | +0.33% | 300 |
| Apr 12, 2021 | $46.06 | $46.06 | $46.06 | $46.06 | 0.00% | 0 |
| Apr 5, 2021 | $43.35 | $46.06 | $43.35 | $46.06 | +6.25% | 3,300 |
| Mar 29, 2021 | $43.13 | $43.35 | $43.13 | $43.35 | +0.51% | 200 |
| Mar 22, 2021 | $43.25 | $43.25 | $42.02 | $43.13 | -0.28% | 6,100 |
| Mar 15, 2021 | $43.14 | $43.79 | $43.14 | $43.25 | +0.25% | 600 |
| Mar 8, 2021 | $42.99 | $43.42 | $42.99 | $43.14 | +0.35% | 1,200 |
| Mar 1, 2021 | $46.85 | $46.85 | $42.80 | $42.99 | -8.24% | 12,100 |
| Feb 22, 2021 | $46.85 | $46.85 | $46.85 | $46.85 | 0.00% | 0 |
| Feb 16, 2021 | $46.81 | $46.85 | $46.81 | $46.85 | +3.72% | 700 |
| Feb 8, 2021 | $41.60 | $45.17 | $41.60 | $45.17 | +8.58% | 9,600 |
| Feb 1, 2021 | $46.04 | $46.04 | $41.36 | $41.60 | -9.64% | 500 |
| Jan 25, 2021 | $46.04 | $46.04 | $46.04 | $46.04 | 0.00% | 0 |
| Jan 19, 2021 | $46.85 | $46.85 | $46.04 | $46.04 | -1.73% | 100 |
| Jan 11, 2021 | $47.75 | $47.97 | $46.85 | $46.85 | -3.68% | 2,200 |
| Jan 4, 2021 | $47.71 | $48.64 | $47.25 | $48.64 | +10.32% | 800 |
| Dec 28, 2020 | $44.09 | $44.09 | $44.09 | $44.09 | 0.00% | 400 |
| Dec 21, 2020 | $44.09 | $44.09 | $44.09 | $44.09 | 0.00% | 0 |
| Dec 14, 2020 | $44.09 | $44.09 | $44.09 | $44.09 | 0.00% | 0 |
| Dec 7, 2020 | $44.09 | $44.09 | $44.09 | $44.09 | 0.00% | 0 |
| Nov 30, 2020 | $44.09 | $44.09 | $44.09 | $44.09 | 0.00% | 0 |
| Nov 23, 2020 | $44.09 | $44.09 | $44.09 | $44.09 | 0.00% | 0 |
| Nov 16, 2020 | $45.04 | $45.04 | $44.09 | $44.09 | -2.11% | 100 |
| Nov 9, 2020 | $40.06 | $45.04 | $40.06 | $45.04 | +12.43% | 20,200 |
| Nov 2, 2020 | $37.25 | $40.06 | $37.25 | $40.06 | +7.54% | 2,500 |
| Oct 26, 2020 | $42.77 | $42.77 | $37.24 | $37.25 | -12.91% | 5,000 |
| Oct 19, 2020 | $42.77 | $42.77 | $42.77 | $42.77 | 0.00% | 0 |
| Oct 12, 2020 | $46.56 | $46.56 | $42.77 | $42.77 | -7.38% | 12,400 |
| Oct 5, 2020 | $44.40 | $46.18 | $44.40 | $46.18 | +4.01% | 300 |
| Sep 28, 2020 | $44.40 | $44.40 | $44.40 | $44.40 | 0.00% | 16,000 |
| Sep 21, 2020 | $45.60 | $45.60 | $44.40 | $44.40 | -2.63% | 1,300 |
| Sep 14, 2020 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Sep 8, 2020 | $51.04 | $51.04 | $45.60 | $45.60 | -10.66% | 400 |
| Aug 31, 2020 | $51.04 | $51.04 | $51.04 | $51.04 | 0.00% | 0 |
| Aug 24, 2020 | $51.04 | $51.04 | $51.04 | $51.04 | 0.00% | 14,900 |
| Aug 17, 2020 | $51.04 | $51.04 | $51.04 | $51.04 | 0.00% | 15,000 |
| Aug 10, 2020 | $51.04 | $51.04 | $51.04 | $51.04 | 0.00% | 14,800 |
| Aug 3, 2020 | $51.04 | $51.04 | $51.04 | $51.04 | 0.00% | 0 |
| Jul 27, 2020 | $52.17 | $52.17 | $51.04 | $51.04 | -1.18% | 27,700 |
| Jul 20, 2020 | $51.65 | $51.65 | $51.65 | $51.65 | 0.00% | 0 |
| Jul 13, 2020 | $51.65 | $51.65 | $51.65 | $51.65 | 0.00% | 0 |
| Jul 6, 2020 | $51.04 | $51.65 | $51.04 | $51.65 | +2.79% | 1,500 |
| Jun 29, 2020 | $51.26 | $51.26 | $50.25 | $50.25 | +2.38% | 500 |
| Jun 22, 2020 | $49.31 | $49.31 | $49.08 | $49.08 | -0.47% | 6,800 |
| Jun 15, 2020 | $49.31 | $49.31 | $49.31 | $49.31 | 0.00% | 200 |
| Jun 8, 2020 | $49.37 | $49.47 | $48.39 | $49.31 | +9.82% | 800 |
| Jun 1, 2020 | $44.90 | $44.90 | $44.90 | $44.90 | 0.00% | 0 |
| May 26, 2020 | $44.90 | $44.90 | $44.90 | $44.90 | 0.00% | 0 |
| May 18, 2020 | $42.49 | $44.90 | $42.49 | $44.90 | +5.67% | 1,400 |
| May 11, 2020 | $42.49 | $42.49 | $42.49 | $42.49 | 0.00% | 0 |
| May 4, 2020 | $45.40 | $45.40 | $42.49 | $42.49 | -6.41% | 2,900 |
| Apr 27, 2020 | $40.65 | $45.40 | $40.65 | $45.40 | +11.69% | 12,900 |
| Apr 20, 2020 | $40.90 | $40.90 | $38.21 | $40.65 | +2.34% | 1,100 |
| Apr 13, 2020 | $40.70 | $40.70 | $39.72 | $39.72 | -2.41% | 100 |
| Apr 6, 2020 | $36.08 | $40.70 | $36.08 | $40.70 | +12.80% | 300 |
| Mar 30, 2020 | $40.00 | $40.00 | $36.08 | $36.08 | -9.80% | 1,900 |
| Mar 23, 2020 | $31.44 | $40.00 | $31.44 | $40.00 | +41.69% | 8,700 |
| Mar 16, 2020 | $31.36 | $31.36 | $26.87 | $28.23 | -18.62% | 3,400 |
| Mar 9, 2020 | $46.73 | $46.73 | $34.25 | $34.69 | -25.77% | 4,400 |
| Mar 2, 2020 | $48.38 | $48.38 | $46.73 | $46.73 | -3.41% | 1,400 |
| Feb 24, 2020 | $52.11 | $52.11 | $48.38 | $48.38 | -7.16% | 2,200 |
| Feb 18, 2020 | $52.11 | $52.11 | $52.11 | $52.11 | 0.00% | 0 |
| Feb 10, 2020 | $52.11 | $52.11 | $52.11 | $52.11 | 0.00% | 0 |
| Feb 3, 2020 | $53.64 | $53.64 | $52.11 | $52.11 | -2.85% | 200 |
| Jan 27, 2020 | $53.64 | $53.64 | $53.64 | $53.64 | 0.00% | 0 |
| Jan 21, 2020 | $53.64 | $53.64 | $53.64 | $53.64 | 0.00% | 0 |
| Jan 13, 2020 | $55.93 | $55.93 | $53.64 | $53.64 | -4.09% | 200 |
| Jan 6, 2020 | $55.92 | $55.93 | $55.92 | $55.93 | +0.02% | 400 |
| Dec 30, 2019 | $55.92 | $55.92 | $55.92 | $55.92 | 0.00% | 0 |
| Dec 23, 2019 | $54.46 | $55.92 | $54.46 | $55.92 | +2.68% | 2,800 |
| Dec 16, 2019 | $54.46 | $54.46 | $54.46 | $54.46 | 0.00% | 0 |
| Dec 9, 2019 | $54.46 | $54.46 | $54.46 | $54.46 | 0.00% | 0 |
| Dec 2, 2019 | $52.78 | $55.41 | $52.78 | $54.46 | +3.18% | 2,600 |
| Nov 25, 2019 | $52.78 | $52.78 | $52.78 | $52.78 | 0.00% | 0 |
| Nov 18, 2019 | $52.78 | $52.78 | $52.78 | $52.78 | 0.00% | 100 |
| Nov 11, 2019 | $53.30 | $53.30 | $52.78 | $52.78 | -0.98% | 1,000 |
| Nov 4, 2019 | $53.30 | $53.30 | $53.30 | $53.30 | 0.00% | 200 |
| Oct 28, 2019 | $47.88 | $53.38 | $47.88 | $53.30 | +11.32% | 7,100 |
| Oct 21, 2019 | $44.84 | $47.88 | $44.84 | $47.88 | +6.78% | 3,900 |
| Oct 14, 2019 | $44.84 | $44.84 | $44.84 | $44.84 | 0.00% | 0 |
| Oct 7, 2019 | $44.84 | $44.84 | $44.84 | $44.84 | 0.00% | 0 |
| Sep 30, 2019 | $48.52 | $48.52 | $44.84 | $44.84 | -7.58% | 8,900 |
| Sep 23, 2019 | $48.52 | $48.52 | $48.52 | $48.52 | 0.00% | 0 |
| Sep 16, 2019 | $48.52 | $48.52 | $48.52 | $48.52 | 0.00% | 0 |
| Sep 9, 2019 | $48.52 | $48.52 | $48.52 | $48.52 | 0.00% | 0 |
| Sep 3, 2019 | $48.52 | $48.52 | $48.52 | $48.52 | 0.00% | 0 |
| Aug 26, 2019 | $48.52 | $48.52 | $48.52 | $48.52 | -0.90% | 3,500 |
| Aug 19, 2019 | $48.01 | $48.96 | $48.01 | $48.96 | +1.98% | 500 |
| Aug 12, 2019 | $48.01 | $48.01 | $48.01 | $48.01 | 0.00% | 2,400 |
| Aug 5, 2019 | $50.95 | $51.10 | $48.01 | $48.01 | -6.05% | 44,800 |
| Jul 29, 2019 | $50.95 | $51.10 | $50.95 | $51.10 | +1.81% | 216,000 |
| Jul 22, 2019 | $54.53 | $54.53 | $49.84 | $50.19 | -7.96% | 300 |
| Jul 15, 2019 | $54.53 | $54.53 | $54.53 | $54.53 | 0.00% | 0 |
| Jul 8, 2019 | $54.53 | $54.53 | $54.53 | $54.53 | 0.00% | 200 |
| Jul 1, 2019 | $53.75 | $54.53 | $53.75 | $54.53 | +1.45% | 500 |
| Jun 24, 2019 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 100 |
| Jun 17, 2019 | $54.40 | $54.40 | $53.75 | $53.75 | -1.19% | 300 |
| Jun 10, 2019 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 100 |
| Jun 3, 2019 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 0 |
| May 28, 2019 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 700 |
| May 20, 2019 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 0 |
| May 13, 2019 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 0 |
| May 6, 2019 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 0 |
| Apr 29, 2019 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 3,100 |
| Apr 22, 2019 | $58.14 | $58.14 | $54.40 | $54.40 | -6.43% | 600 |
| Apr 15, 2019 | $58.14 | $58.14 | $58.14 | $58.14 | 0.00% | 3,700 |
| Apr 8, 2019 | $58.07 | $58.14 | $58.07 | $58.14 | +4.44% | 81,800 |
| Apr 1, 2019 | $55.67 | $55.67 | $55.67 | $55.67 | 0.00% | 100 |
| Mar 25, 2019 | $55.67 | $55.67 | $55.67 | $55.67 | 0.00% | 100 |
| Mar 18, 2019 | $55.67 | $55.67 | $55.67 | $55.67 | 0.00% | 200 |
| Mar 11, 2019 | $55.67 | $55.67 | $55.67 | $55.67 | 0.00% | 0 |
| Mar 4, 2019 | $55.67 | $55.67 | $55.67 | $55.67 | 0.00% | 0 |
| Feb 25, 2019 | $53.38 | $55.67 | $53.38 | $55.67 | +4.29% | 5,200 |
| Feb 19, 2019 | $53.38 | $53.38 | $53.38 | $53.38 | 0.00% | 200 |
| Feb 11, 2019 | $53.38 | $53.38 | $53.38 | $53.38 | 0.00% | 0 |
| Feb 4, 2019 | $51.51 | $53.38 | $51.51 | $53.38 | +3.63% | 3,700 |
| Jan 28, 2019 | $51.51 | $51.51 | $51.51 | $51.51 | 0.00% | 0 |
| Jan 22, 2019 | $51.51 | $51.51 | $51.51 | $51.51 | 0.00% | 15,000 |
| Jan 14, 2019 | $51.51 | $51.51 | $51.51 | $51.51 | 0.00% | 200 |
| Jan 7, 2019 | $50.15 | $51.51 | $49.84 | $51.51 | +2.71% | 8,800 |
| Dec 31, 2018 | $45.09 | $50.15 | $45.09 | $50.15 | +11.22% | 20,600 |
| Dec 24, 2018 | $45.09 | $45.09 | $45.09 | $45.09 | 0.00% | 8,500 |
| Dec 17, 2018 | $45.09 | $45.09 | $45.09 | $45.09 | 0.00% | 100 |
| Dec 10, 2018 | $45.09 | $45.09 | $45.09 | $45.09 | 0.00% | 1,300 |
| Dec 3, 2018 | $58.07 | $58.07 | $45.09 | $45.09 | -22.35% | 2,600 |
| Nov 26, 2018 | $55.59 | $58.07 | $55.59 | $58.07 | +2.69% | 400 |
| Nov 19, 2018 | $60.27 | $60.27 | $56.02 | $56.55 | -6.17% | 4,100 |
| Nov 12, 2018 | $62.05 | $62.05 | $60.27 | $60.27 | -2.87% | 400 |
| Nov 5, 2018 | $64.30 | $64.30 | $62.05 | $62.05 | -3.50% | 1,300 |
| Oct 29, 2018 | $65.10 | $65.10 | $64.30 | $64.30 | -1.23% | 100 |
| Oct 22, 2018 | $68.72 | $68.72 | $65.10 | $65.10 | -6.76% | 500 |
| Oct 15, 2018 | $77.08 | $77.08 | $69.05 | $69.82 | -9.42% | 40,500 |
| Oct 8, 2018 | $80.00 | $80.00 | $77.08 | $77.08 | -3.65% | 4,600 |
| Oct 1, 2018 | $74.21 | $80.00 | $74.21 | $80.00 | +7.80% | 2,700 |
| Sep 24, 2018 | $73.50 | $74.21 | $73.50 | $74.21 | +0.97% | 7,300 |
| Sep 17, 2018 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Sep 10, 2018 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Sep 4, 2018 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Aug 27, 2018 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Aug 20, 2018 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 5,500 |
| Aug 13, 2018 | $74.16 | $74.16 | $73.50 | $73.50 | -8.08% | 4,600 |
| Aug 6, 2018 | $79.96 | $79.96 | $79.96 | $79.96 | 0.00% | 0 |
| Jul 30, 2018 | $79.95 | $79.96 | $77.47 | $79.96 | +0.01% | 1,900 |
| Jul 23, 2018 | $77.75 | $79.95 | $77.75 | $79.95 | +2.83% | 200 |
| Jul 16, 2018 | $77.75 | $77.75 | $77.75 | $77.75 | 0.00% | 0 |
| Jul 9, 2018 | $79.37 | $79.37 | $77.75 | $77.75 | -2.04% | 100 |
| Jul 2, 2018 | $80.50 | $80.50 | $79.37 | $79.37 | -1.40% | 500 |
| Jun 25, 2018 | $80.50 | $80.50 | $80.50 | $80.50 | 0.00% | 0 |
| Jun 18, 2018 | $80.50 | $80.50 | $80.50 | $80.50 | 0.00% | 1,000 |
| Jun 11, 2018 | $80.56 | $80.74 | $80.30 | $80.50 | +3.58% | 7,100 |
| Jun 4, 2018 | $77.72 | $77.72 | $77.72 | $77.72 | 0.00% | 0 |
| May 29, 2018 | $78.96 | $79.05 | $77.72 | $77.72 | -1.57% | 28,500 |
| May 21, 2018 | $80.10 | $80.10 | $78.96 | $78.96 | -1.42% | 300 |
| May 14, 2018 | $79.20 | $80.10 | $79.20 | $80.10 | +1.14% | 2,800 |
| May 7, 2018 | $79.20 | $79.20 | $79.20 | $79.20 | 0.00% | 0 |
| Apr 30, 2018 | $79.20 | $79.20 | $79.20 | $79.20 | 0.00% | 6,700 |
| Apr 23, 2018 | $79.20 | $79.20 | $79.20 | $79.20 | 0.00% | 2,900 |
| Apr 16, 2018 | $79.20 | $79.20 | $79.20 | $79.20 | +1.27% | 170,500 |
| Apr 9, 2018 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 2, 2018 | $77.40 | $78.21 | $75.00 | $78.21 | +1.05% | 4,300 |
| Mar 26, 2018 | $77.02 | $77.40 | $75.21 | $77.40 | +0.49% | 200 |
| Mar 19, 2018 | $80.50 | $80.50 | $77.02 | $77.02 | -4.32% | 1,300 |
| Mar 12, 2018 | $80.50 | $80.50 | $80.50 | $80.50 | +3.74% | 2,900 |
| Mar 5, 2018 | $82.84 | $82.84 | $77.60 | $77.60 | -6.33% | 600 |
| Feb 26, 2018 | $78.22 | $82.84 | $78.22 | $82.84 | +5.91% | 3,600 |
| Feb 20, 2018 | $78.22 | $78.22 | $78.22 | $78.22 | 0.00% | 0 |
| Feb 12, 2018 | $78.22 | $78.22 | $78.22 | $78.22 | 0.00% | 0 |
| Feb 5, 2018 | $78.22 | $78.22 | $78.22 | $78.22 | -10.10% | 100 |
| Jan 29, 2018 | $81.23 | $87.01 | $81.23 | $87.01 | +7.12% | 100 |
| Jan 22, 2018 | $81.23 | $81.23 | $81.23 | $81.23 | 0.00% | 0 |
| Jan 16, 2018 | $77.51 | $81.23 | $77.51 | $81.23 | +4.80% | 500 |
| Jan 8, 2018 | $77.51 | $77.51 | $77.51 | $77.51 | 0.00% | 0 |
| Jan 2, 2018 | $77.51 | $77.51 | $77.51 | $77.51 | 0.00% | 0 |
| Dec 26, 2017 | $77.51 | $77.51 | $77.51 | $77.51 | 0.00% | 0 |
| Dec 18, 2017 | $77.51 | $77.51 | $77.51 | $77.51 | 0.00% | 0 |
| Dec 11, 2017 | $77.51 | $77.51 | $77.51 | $77.51 | 0.00% | 0 |
| Dec 4, 2017 | $78.76 | $78.76 | $77.51 | $77.51 | -1.59% | 1,500 |
| Nov 27, 2017 | $78.76 | $78.76 | $78.76 | $78.76 | 0.00% | 3,400 |
| Nov 20, 2017 | $78.76 | $78.76 | $78.76 | $78.76 | 0.00% | 0 |
| Nov 13, 2017 | $79.85 | $79.85 | $78.60 | $78.76 | -1.37% | 1,800 |
| Nov 6, 2017 | $83.25 | $83.25 | $79.85 | $79.85 | -4.08% | 100 |
| Oct 30, 2017 | $83.25 | $83.25 | $83.25 | $83.25 | 0.00% | 0 |
| Oct 23, 2017 | $83.25 | $83.25 | $83.25 | $83.25 | 0.00% | 0 |
| Oct 16, 2017 | $81.81 | $83.39 | $81.81 | $83.25 | +1.76% | 500 |
| Oct 9, 2017 | $82.35 | $82.35 | $81.81 | $81.81 | -0.66% | 100 |
| Oct 2, 2017 | $82.35 | $82.35 | $82.35 | $82.35 | 0.00% | 0 |
| Sep 25, 2017 | $82.35 | $82.35 | $82.35 | $82.35 | 0.00% | 0 |
| Sep 18, 2017 | $80.43 | $82.35 | $80.43 | $82.35 | +2.39% | 200 |
| Sep 11, 2017 | $80.43 | $80.43 | $80.43 | $80.43 | 0.00% | 0 |
| Sep 5, 2017 | $80.43 | $80.43 | $80.43 | $80.43 | 0.00% | 0 |
| Aug 28, 2017 | $80.43 | $80.43 | $80.43 | $80.43 | 0.00% | 0 |
| Aug 21, 2017 | $80.43 | $80.43 | $80.43 | $80.43 | 0.00% | 0 |
| Aug 14, 2017 | $80.89 | $80.89 | $80.43 | $80.43 | -0.57% | 1,000 |
| Aug 7, 2017 | $81.47 | $81.47 | $80.89 | $80.89 | -6.26% | 1,100 |
| Jul 31, 2017 | $84.30 | $86.29 | $84.30 | $86.29 | +2.36% | 100 |
| Jul 24, 2017 | $87.78 | $87.78 | $84.19 | $84.30 | -3.96% | 1,000 |
| Jul 17, 2017 | $87.78 | $87.78 | $87.78 | $87.78 | 0.00% | 0 |
| Jul 10, 2017 | $85.50 | $87.78 | $85.50 | $87.78 | +2.67% | 100 |
| Jul 3, 2017 | $85.50 | $85.50 | $85.50 | $85.50 | 0.00% | 0 |
| Jun 26, 2017 | $85.50 | $85.50 | $85.50 | $85.50 | 0.00% | 0 |
| Jun 19, 2017 | $85.50 | $85.50 | $85.50 | $85.50 | 0.00% | 0 |
| Jun 12, 2017 | $85.50 | $85.50 | $85.50 | $85.50 | 0.00% | 0 |
| Jun 5, 2017 | $85.50 | $85.50 | $85.50 | $85.50 | 0.00% | 2,500 |
| May 30, 2017 | $84.71 | $85.50 | $84.71 | $85.50 | +0.93% | 200 |
| May 22, 2017 | $84.71 | $84.71 | $84.71 | $84.71 | 0.00% | 0 |
| May 15, 2017 | $84.71 | $84.71 | $84.71 | $84.71 | 0.00% | 0 |
| May 8, 2017 | $84.71 | $84.71 | $84.71 | $84.71 | 0.00% | 0 |
| May 1, 2017 | $79.81 | $84.71 | $79.81 | $84.71 | +6.14% | 2,200 |
| Apr 24, 2017 | $79.81 | $79.81 | $79.81 | $79.81 | 0.00% | 0 |
| Apr 17, 2017 | $79.81 | $79.81 | $79.81 | $79.81 | 0.00% | 0 |
| Apr 10, 2017 | $79.81 | $79.81 | $79.81 | $79.81 | 0.00% | 0 |
| Apr 3, 2017 | $79.81 | $79.81 | $79.81 | $79.81 | 0.00% | 0 |
| Mar 27, 2017 | $75.20 | $79.81 | $75.20 | $79.81 | +6.13% | 200 |
| Mar 20, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Mar 13, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Mar 6, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Feb 27, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Feb 21, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Feb 13, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Feb 6, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Jan 30, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Jan 23, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Jan 17, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Jan 9, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Jan 3, 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Dec 27, 2016 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Dec 19, 2016 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Dec 12, 2016 | $74.25 | $75.20 | $74.25 | $75.20 | +2.12% | 2,700 |
| Dec 5, 2016 | $76.25 | $76.25 | $72.00 | $73.64 | -3.42% | 3,800 |
| Nov 28, 2016 | $76.25 | $76.25 | $76.25 | $76.25 | 0.00% | 0 |
| Nov 21, 2016 | $76.25 | $76.25 | $76.25 | $76.25 | 0.00% | 0 |
| Nov 14, 2016 | $76.25 | $76.25 | $76.25 | $76.25 | 0.00% | 0 |
| Nov 7, 2016 | $72.80 | $76.25 | $72.80 | $76.25 | – | 200 |
Seasonality
FSNUF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | -2.2% | -2.5% | 1.2% | 5.8% | 1.7% | 1.1% | 0.0% | -1.1% | -8.8% | 5.0% | -2.6% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 0.0% | 0.0% | -2.8% | 0.0% | 2.3% | 0.0% | 0.0% | 0.0% | 0.0% | -13.8% | ||
| 2025 | 16.7% | 4.3% | 2.5% | -8.0% | 3.1% | 33.3% | -8.1% | 21.9% | 1.4% | -5.9% | -2.3% | 6.4% |
| 2024 | -6.0% | -2.9% | -0.4% | 0.0% | 16.7% | -4.5% | 9.8% | 8.6% | 0.7% | 0.4% | -7.6% | -5.2% |
| 2023 | 11.7% | -8.6% | -1.1% | 3.1% | 14.3% | -14.5% | 22.4% | -0.7% | -0.6% | -19.5% | 20.3% | -1.1% |
| 2022 | 1.7% | -9.9% | 2.9% | 3.2% | -3.3% | -18.2% | -3.0% | -12.2% | 0.0% | -22.3% | 37.8% | 0.2% |
| 2021 | 4.4% | 1.8% | -7.9% | 7.1% | 11.7% | 3.1% | 0.4% | -4.6% | -3.1% | -3.1% | -10.6% | -6.2% |
| 2020 | -4.1% | -9.8% | -17.3% | 6.9% | 5.0% | 14.2% | -0.4% | 2.0% | -13.0% | -16.1% | 18.4% | 0.0% |
| 2019 | 14.2% | 8.1% | 0.0% | -2.3% | 1.7% | -1.2% | -4.9% | -5.0% | 0.0% | 4.3% | 4.3% | 5.9% |
| 2018 | 12.3% | -4.8% | -6.6% | 2.3% | -0.8% | 3.6% | -3.8% | -5.1% | 1.0% | -13.4% | -9.7% | -22.4% |
| 2017 | 0.0% | 0.0% | 6.1% | 0.0% | 7.0% | 0.9% | -1.4% | -4.6% | 2.4% | 1.1% | -5.4% | -1.6% |
See a number that looks wrong?