FTAI Aviation Ltd. (FTAI) stock
FTAINasdaqServices-Miscellaneous Equipment Rental & LeasingFiscal year ends December 31Also trades as FTAIM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 9/30341% above fair value
$196.01+28.87 (+17.27%)
Close on Oct 29, 2026Market cap $20.13BP/E 42.6Yield 0.69%
Price history
FTAI Aviation share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$196.01
+17.27% on the day
52-week range
$146.48 – $323.51
-39.4% from the high
Change over 52 weeks
+12.6%
From $174.00 on Oct 29, 2025
Average volume
1.54M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $156.00 | $196.26 | $152.50 | $196.01 | +26.97% | 8,830,951 |
| Oct 19, 2026 | $166.75 | $171.44 | $146.48 | $154.37 | -6.14% | 9,603,009 |
| Oct 12, 2026 | $169.00 | $172.28 | $152.51 | $164.46 | -3.24% | 11,116,254 |
| Oct 5, 2026 | $168.17 | $180.03 | $164.43 | $169.97 | +1.76% | 7,512,902 |
| Sep 28, 2026 | $173.38 | $174.85 | $162.35 | $167.03 | -4.59% | 5,926,651 |
| Sep 21, 2026 | $193.60 | $195.97 | $171.75 | $175.06 | -8.22% | 5,958,684 |
| Sep 14, 2026 | $180.00 | $199.88 | $171.97 | $190.74 | +2.52% | 8,977,235 |
| Sep 8, 2026 | $196.91 | $200.18 | $177.43 | $186.06 | -5.21% | 5,114,470 |
| Aug 31, 2026 | $192.00 | $202.47 | $184.65 | $196.28 | +0.67% | 7,233,057 |
| Aug 24, 2026 | $207.61 | $209.84 | $193.00 | $194.98 | -7.02% | 5,300,216 |
| Aug 17, 2026 | $220.06 | $234.59 | $194.43 | $209.70 | -3.42% | 6,083,426 |
| Aug 10, 2026 | $215.33 | $233.98 | $212.07 | $217.13 | +0.41% | 5,784,096 |
| Aug 3, 2026 | $211.25 | $232.97 | $209.85 | $216.24 | +4.97% | 8,059,317 |
| Jul 27, 2026 | $221.50 | $223.45 | $179.11 | $206.00 | -4.62% | 14,115,983 |
| Jul 20, 2026 | $210.00 | $231.10 | $196.48 | $215.98 | +4.11% | 7,549,907 |
| Jul 13, 2026 | $220.67 | $224.76 | $198.34 | $207.46 | -8.75% | 6,211,998 |
| Jul 6, 2026 | $245.92 | $259.66 | $210.55 | $227.35 | -8.35% | 6,772,108 |
| Jun 29, 2026 | $263.44 | $273.32 | $245.00 | $248.06 | -4.62% | 3,913,607 |
| Jun 22, 2026 | $276.79 | $285.00 | $249.65 | $260.08 | -5.81% | 5,770,789 |
| Jun 15, 2026 | $255.59 | $288.40 | $252.05 | $276.11 | +14.11% | 4,520,637 |
| Jun 8, 2026 | $237.92 | $248.00 | $219.37 | $241.96 | +3.38% | 5,021,215 |
| Jun 1, 2026 | $252.37 | $256.16 | $230.26 | $234.05 | -10.10% | 4,005,860 |
| May 26, 2026 | $262.00 | $264.09 | $245.86 | $260.34 | +3.26% | 3,936,095 |
| May 18, 2026 | $237.81 | $258.00 | $214.53 | $252.13 | +5.95% | 6,005,066 |
| May 11, 2026 | $268.11 | $288.70 | $237.63 | $237.97 | -11.96% | 5,778,131 |
| May 4, 2026 | $242.55 | $288.00 | $237.03 | $270.29 | +12.64% | 7,882,191 |
| Apr 27, 2026 | $232.42 | $254.50 | $202.84 | $239.95 | +3.05% | 11,640,472 |
| Apr 20, 2026 | $256.90 | $259.38 | $218.16 | $232.85 | -10.14% | 7,339,028 |
| Apr 13, 2026 | $249.71 | $278.00 | $249.08 | $259.13 | +3.07% | 5,217,201 |
| Apr 6, 2026 | $244.17 | $275.72 | $238.11 | $251.42 | +3.60% | 5,265,267 |
| Mar 30, 2026 | $239.09 | $255.49 | $226.17 | $242.69 | +1.52% | 4,892,862 |
| Mar 23, 2026 | $237.42 | $258.40 | $234.00 | $239.06 | +3.93% | 5,767,914 |
| Mar 16, 2026 | $229.68 | $246.63 | $226.99 | $230.03 | +3.51% | 10,741,131 |
| Mar 9, 2026 | $255.04 | $280.57 | $221.84 | $222.24 | -14.64% | 8,351,258 |
| Mar 2, 2026 | $300.77 | $308.21 | $252.01 | $260.35 | -14.86% | 8,957,042 |
| Feb 23, 2026 | $288.31 | $323.51 | $281.21 | $305.80 | +5.54% | 16,426,264 |
| Feb 17, 2026 | $279.43 | $298.06 | $273.00 | $289.74 | +3.53% | 4,154,153 |
| Feb 9, 2026 | $275.00 | $285.11 | $255.61 | $279.85 | +2.66% | 6,553,635 |
| Feb 2, 2026 | $269.59 | $289.99 | $256.01 | $272.61 | +0.11% | 7,317,168 |
| Jan 26, 2026 | $292.37 | $299.00 | $268.85 | $272.32 | -6.77% | 8,645,050 |
| Jan 20, 2026 | $272.38 | $310.00 | $264.01 | $292.10 | +6.72% | 10,253,890 |
| Jan 12, 2026 | $241.60 | $277.07 | $240.00 | $273.71 | +11.39% | 8,192,263 |
| Jan 5, 2026 | $212.68 | $252.95 | $209.02 | $245.73 | +16.82% | 13,386,765 |
| Dec 29, 2025 | $171.94 | $210.62 | $170.60 | $210.35 | +20.76% | 7,044,516 |
| Dec 22, 2025 | $171.41 | $175.50 | $168.36 | $174.19 | +3.38% | 1,680,816 |
| Dec 15, 2025 | $177.04 | $177.59 | $162.07 | $168.49 | -4.76% | 3,187,210 |
| Dec 8, 2025 | $177.31 | $184.12 | $175.32 | $176.92 | -0.06% | 5,232,005 |
| Dec 1, 2025 | $169.86 | $177.12 | $163.65 | $177.02 | +2.18% | 3,766,832 |
| Nov 24, 2025 | $159.47 | $174.67 | $157.50 | $173.24 | +10.00% | 2,650,636 |
| Nov 17, 2025 | $160.75 | $172.39 | $149.50 | $157.49 | -0.51% | 5,516,897 |
| Nov 10, 2025 | $167.00 | $167.86 | $150.00 | $158.30 | -3.48% | 6,733,662 |
| Nov 3, 2025 | $168.52 | $174.43 | $152.44 | $164.00 | -5.15% | 8,091,295 |
| Oct 27, 2025 | $184.85 | $194.36 | $169.25 | $172.90 | -4.98% | 10,613,381 |
| Oct 20, 2025 | $167.26 | $182.35 | $167.26 | $181.96 | +9.17% | 4,268,215 |
| Oct 13, 2025 | $166.68 | $178.00 | $162.05 | $166.67 | +2.18% | 4,190,402 |
| Oct 6, 2025 | $171.75 | $174.93 | $162.59 | $163.11 | -3.87% | 3,507,930 |
| Sep 29, 2025 | $165.19 | $175.09 | $162.29 | $169.68 | +2.92% | 4,612,992 |
| Sep 22, 2025 | $178.89 | $184.44 | $163.39 | $164.87 | -7.84% | 5,598,222 |
| Sep 15, 2025 | $171.23 | $180.78 | $170.53 | $178.89 | +4.21% | 4,832,310 |
| Sep 8, 2025 | $155.76 | $172.59 | $154.11 | $171.66 | +11.47% | 6,981,556 |
| Sep 2, 2025 | $152.25 | $157.82 | $147.98 | $154.00 | +0.10% | 4,390,993 |
| Aug 25, 2025 | $149.80 | $156.26 | $145.50 | $153.85 | +4.16% | 5,642,801 |
| Aug 18, 2025 | $144.20 | $150.77 | $138.06 | $147.71 | +2.07% | 5,748,114 |
| Aug 11, 2025 | $136.56 | $146.12 | $135.03 | $144.72 | +6.36% | 4,733,598 |
| Aug 4, 2025 | $140.18 | $142.90 | $134.49 | $136.06 | -0.92% | 5,351,901 |
| Jul 28, 2025 | $118.05 | $152.82 | $113.43 | $137.32 | +17.19% | 14,520,273 |
| Jul 21, 2025 | $114.07 | $117.30 | $109.90 | $117.18 | +3.16% | 4,815,022 |
| Jul 14, 2025 | $111.00 | $119.49 | $110.40 | $113.59 | +2.35% | 5,742,775 |
| Jul 7, 2025 | $113.65 | $114.40 | $108.47 | $110.98 | -3.45% | 7,968,413 |
| Jun 30, 2025 | $119.26 | $119.50 | $110.55 | $114.95 | -3.08% | 8,356,449 |
| Jun 23, 2025 | $128.00 | $136.55 | $117.48 | $118.60 | -8.13% | 24,164,230 |
| Jun 16, 2025 | $126.12 | $131.21 | $122.00 | $129.09 | +4.30% | 5,331,825 |
| Jun 9, 2025 | $130.09 | $130.98 | $118.40 | $123.77 | -4.18% | 5,184,264 |
| Jun 2, 2025 | $117.00 | $129.28 | $115.57 | $129.17 | +10.26% | 4,548,492 |
| May 26, 2025 | $110.00 | $121.09 | $109.00 | $117.15 | +2.24% | 5,074,676 |
| May 19, 2025 | $115.75 | $122.55 | $109.00 | $114.58 | -2.88% | 5,743,196 |
| May 12, 2025 | $113.00 | $119.66 | $110.08 | $117.98 | +10.13% | 7,099,409 |
| May 5, 2025 | $90.25 | $114.61 | $89.75 | $107.13 | +19.10% | 11,602,253 |
| Apr 28, 2025 | $105.85 | $109.69 | $86.84 | $89.95 | -14.20% | 14,628,604 |
| Apr 21, 2025 | $90.85 | $105.02 | $85.23 | $104.84 | +12.73% | 6,561,488 |
| Apr 14, 2025 | $102.88 | $102.88 | $88.92 | $93.00 | -5.98% | 5,980,261 |
| Apr 7, 2025 | $83.40 | $110.80 | $81.45 | $98.92 | +12.00% | 11,295,495 |
| Mar 31, 2025 | $110.00 | $117.57 | $85.62 | $88.32 | -21.40% | 10,999,957 |
| Mar 24, 2025 | $109.74 | $117.75 | $109.56 | $112.36 | +4.78% | 7,995,757 |
| Mar 17, 2025 | $104.33 | $109.24 | $101.41 | $107.23 | +2.80% | 6,139,096 |
| Mar 10, 2025 | $102.09 | $114.43 | $96.51 | $104.31 | +0.09% | 8,800,967 |
| Mar 3, 2025 | $126.51 | $129.99 | $99.68 | $104.22 | -19.03% | 13,737,879 |
| Feb 24, 2025 | $132.00 | $143.84 | $124.39 | $128.71 | -0.46% | 11,526,344 |
| Feb 18, 2025 | $115.21 | $158.83 | $114.50 | $129.31 | +13.84% | 13,463,253 |
| Feb 10, 2025 | $116.00 | $121.61 | $105.52 | $113.59 | +0.66% | 8,618,196 |
| Feb 3, 2025 | $97.79 | $122.55 | $97.50 | $112.84 | +12.25% | 12,833,978 |
| Jan 27, 2025 | $89.80 | $104.23 | $85.55 | $100.53 | +10.50% | 16,018,388 |
| Jan 21, 2025 | $86.25 | $104.80 | $75.06 | $90.98 | -19.04% | 38,564,513 |
| Jan 13, 2025 | $168.88 | $170.99 | $91.37 | $112.38 | -35.42% | 39,352,137 |
| Jan 6, 2025 | $153.11 | $181.64 | $150.49 | $174.02 | +14.96% | 7,975,595 |
| Dec 30, 2024 | $125.38 | $151.47 | $123.34 | $151.38 | +19.09% | 7,375,813 |
| Dec 23, 2024 | $133.13 | $133.50 | $125.70 | $127.11 | -4.78% | 3,082,907 |
| Dec 16, 2024 | $130.31 | $135.49 | $124.28 | $133.49 | +1.34% | 11,122,050 |
| Dec 9, 2024 | $157.15 | $158.40 | $129.82 | $131.72 | -16.16% | 8,606,547 |
| Dec 2, 2024 | $168.63 | $171.05 | $154.11 | $157.11 | -6.94% | 5,659,466 |
| Nov 25, 2024 | $176.00 | $176.71 | $165.21 | $168.82 | -2.82% | 3,163,684 |
| Nov 18, 2024 | $160.41 | $177.18 | $157.76 | $173.71 | +9.64% | 5,414,784 |
| Nov 11, 2024 | $160.00 | $166.00 | $155.08 | $158.44 | +0.87% | 4,025,743 |
| Nov 4, 2024 | $142.49 | $158.45 | $133.50 | $157.07 | +10.26% | 7,111,803 |
| Oct 28, 2024 | $144.54 | $149.42 | $127.23 | $142.46 | -1.23% | 8,052,736 |
| Oct 21, 2024 | $142.14 | $145.12 | $136.58 | $144.24 | +0.48% | 4,534,975 |
| Oct 14, 2024 | $147.99 | $149.74 | $141.11 | $143.55 | -1.95% | 4,743,600 |
| Oct 7, 2024 | $139.70 | $147.78 | $138.84 | $146.40 | +4.46% | 6,798,900 |
| Sep 30, 2024 | $130.22 | $140.30 | $128.65 | $140.15 | +8.18% | 6,544,100 |
| Sep 23, 2024 | $130.49 | $131.79 | $125.92 | $129.55 | -0.64% | 4,248,100 |
| Sep 16, 2024 | $125.00 | $132.94 | $124.64 | $130.39 | +4.12% | 8,396,000 |
| Sep 9, 2024 | $114.62 | $126.75 | $111.31 | $125.23 | +11.27% | 4,666,600 |
| Sep 3, 2024 | $127.20 | $127.63 | $112.05 | $112.55 | -11.94% | 3,218,300 |
| Aug 26, 2024 | $123.00 | $128.45 | $119.37 | $127.81 | +4.99% | 3,332,900 |
| Aug 19, 2024 | $113.80 | $122.71 | $113.01 | $121.74 | +7.24% | 4,509,100 |
| Aug 12, 2024 | $104.15 | $114.60 | $101.89 | $113.52 | +8.42% | 5,264,500 |
| Aug 5, 2024 | $92.83 | $105.26 | $86.75 | $104.70 | +2.69% | 4,582,500 |
| Jul 29, 2024 | $113.57 | $117.45 | $99.20 | $101.96 | -9.47% | 6,505,400 |
| Jul 22, 2024 | $102.93 | $115.00 | $100.60 | $112.63 | +10.36% | 10,031,600 |
| Jul 15, 2024 | $99.54 | $107.90 | $98.50 | $102.06 | +4.44% | 6,263,000 |
| Jul 8, 2024 | $106.07 | $107.77 | $93.13 | $97.72 | -7.56% | 7,336,300 |
| Jul 1, 2024 | $103.97 | $111.02 | $101.42 | $105.71 | +2.40% | 3,549,800 |
| Jun 24, 2024 | $92.92 | $106.10 | $89.74 | $103.23 | +11.32% | 7,925,500 |
| Jun 17, 2024 | $85.36 | $94.43 | $85.36 | $92.73 | +9.66% | 5,563,100 |
| Jun 10, 2024 | $81.87 | $88.64 | $81.52 | $84.56 | +3.18% | 4,373,900 |
| Jun 3, 2024 | $84.53 | $85.00 | $77.24 | $81.95 | -2.81% | 5,240,300 |
| May 28, 2024 | $85.43 | $86.31 | $77.06 | $84.32 | -0.18% | 7,054,500 |
| May 20, 2024 | $78.40 | $84.66 | $78.32 | $84.47 | +7.96% | 3,693,000 |
| May 13, 2024 | $79.50 | $80.77 | $75.77 | $78.24 | -1.10% | 4,042,700 |
| May 6, 2024 | $79.94 | $81.40 | $77.00 | $79.11 | +1.01% | 3,495,600 |
| Apr 29, 2024 | $71.33 | $79.60 | $69.93 | $78.32 | +10.70% | 5,899,300 |
| Apr 22, 2024 | $68.70 | $74.99 | $68.50 | $70.75 | +3.22% | 6,347,100 |
| Apr 15, 2024 | $72.02 | $72.99 | $66.22 | $68.54 | -3.57% | 5,215,000 |
| Apr 8, 2024 | $73.07 | $73.36 | $67.77 | $71.08 | -2.26% | 3,951,600 |
| Apr 1, 2024 | $67.30 | $73.54 | $65.00 | $72.72 | +8.05% | 5,485,100 |
| Mar 25, 2024 | $65.30 | $68.12 | $65.13 | $67.30 | +2.97% | 4,448,200 |
| Mar 18, 2024 | $60.23 | $65.71 | $58.41 | $65.36 | +8.86% | 4,448,500 |
| Mar 11, 2024 | $56.45 | $60.17 | $54.84 | $60.04 | +5.33% | 5,220,100 |
| Mar 4, 2024 | $58.11 | $59.46 | $56.76 | $57.00 | -2.06% | 2,408,400 |
| Feb 26, 2024 | $57.50 | $58.51 | $55.10 | $58.20 | +0.52% | 4,661,200 |
| Feb 20, 2024 | $52.86 | $59.98 | $52.14 | $57.90 | +8.24% | 3,867,900 |
| Feb 12, 2024 | $54.37 | $54.77 | $52.20 | $53.49 | -0.74% | 3,443,500 |
| Feb 5, 2024 | $55.91 | $56.35 | $52.02 | $53.89 | -4.13% | 4,751,000 |
| Jan 29, 2024 | $52.15 | $56.43 | $52.00 | $56.21 | +7.68% | 4,332,200 |
| Jan 22, 2024 | $51.00 | $52.58 | $49.81 | $52.20 | +4.07% | 4,560,400 |
| Jan 16, 2024 | $48.11 | $50.22 | $47.21 | $50.16 | +3.92% | 2,081,500 |
| Jan 8, 2024 | $46.18 | $49.16 | $46.03 | $48.27 | +4.93% | 2,927,200 |
| Jan 2, 2024 | $46.33 | $46.33 | $44.65 | $46.00 | -0.86% | 2,478,100 |
| Dec 26, 2023 | $47.11 | $47.93 | $46.02 | $46.40 | -1.26% | 1,997,300 |
| Dec 18, 2023 | $44.44 | $47.18 | $44.16 | $46.99 | +6.07% | 2,542,200 |
| Dec 11, 2023 | $44.00 | $45.73 | $43.29 | $44.30 | +0.98% | 5,497,800 |
| Dec 4, 2023 | $42.02 | $43.91 | $41.37 | $43.87 | +3.79% | 3,805,400 |
| Nov 27, 2023 | $41.64 | $42.34 | $40.29 | $42.27 | +1.12% | 3,236,000 |
| Nov 20, 2023 | $42.03 | $42.57 | $41.00 | $41.80 | -0.41% | 1,727,000 |
| Nov 13, 2023 | $40.20 | $43.01 | $40.01 | $41.97 | +2.19% | 3,273,400 |
| Nov 6, 2023 | $39.43 | $41.48 | $39.20 | $41.07 | +4.03% | 5,475,100 |
| Oct 30, 2023 | $36.75 | $41.06 | $36.25 | $39.48 | +9.15% | 5,467,700 |
| Oct 23, 2023 | $33.25 | $36.50 | $32.66 | $36.17 | +7.84% | 4,738,500 |
| Oct 16, 2023 | $33.94 | $35.37 | $33.00 | $33.54 | -0.97% | 2,309,500 |
| Oct 9, 2023 | $34.70 | $36.29 | $33.54 | $33.87 | -2.50% | 2,413,700 |
| Oct 2, 2023 | $35.52 | $35.58 | $32.70 | $34.74 | -2.28% | 4,495,500 |
| Sep 25, 2023 | $33.47 | $36.24 | $33.32 | $35.55 | +5.02% | 3,729,700 |
| Sep 18, 2023 | $35.98 | $36.06 | $33.52 | $33.85 | -6.21% | 3,132,200 |
| Sep 11, 2023 | $36.82 | $37.27 | $34.83 | $36.09 | -0.80% | 4,131,000 |
| Sep 5, 2023 | $37.43 | $37.80 | $36.33 | $36.38 | -2.81% | 1,999,400 |
| Aug 28, 2023 | $35.48 | $37.98 | $34.82 | $37.43 | +6.03% | 5,289,400 |
| Aug 21, 2023 | $34.75 | $36.67 | $34.37 | $35.30 | +1.12% | 4,908,500 |
| Aug 14, 2023 | $35.00 | $35.24 | $33.38 | $34.91 | -0.11% | 3,466,300 |
| Aug 7, 2023 | $33.97 | $35.37 | $33.70 | $34.95 | +3.43% | 5,180,100 |
| Jul 31, 2023 | $32.24 | $33.85 | $31.83 | $33.79 | +5.46% | 4,070,200 |
| Jul 24, 2023 | $33.57 | $34.29 | $31.73 | $32.04 | -4.53% | 4,604,900 |
| Jul 17, 2023 | $32.42 | $33.75 | $32.02 | $33.56 | +3.52% | 3,463,500 |
| Jul 10, 2023 | $31.13 | $32.51 | $31.01 | $32.42 | +4.24% | 3,806,200 |
| Jul 3, 2023 | $31.45 | $31.57 | $30.34 | $31.10 | -1.77% | 2,366,600 |
| Jun 26, 2023 | $28.79 | $32.50 | $27.94 | $31.66 | +9.89% | 6,591,600 |
| Jun 20, 2023 | $29.50 | $30.09 | $28.56 | $28.81 | -2.54% | 18,066,200 |
| Jun 12, 2023 | $28.90 | $30.04 | $28.57 | $29.56 | +2.46% | 4,470,000 |
| Jun 5, 2023 | $29.11 | $29.64 | $27.83 | $28.85 | -1.54% | 6,970,000 |
| May 30, 2023 | $27.77 | $29.51 | $27.29 | $29.30 | +5.32% | 3,990,800 |
| May 22, 2023 | $29.50 | $30.26 | $27.44 | $27.82 | -4.73% | 5,244,500 |
| May 15, 2023 | $28.04 | $29.50 | $27.88 | $29.20 | +4.17% | 7,137,500 |
| May 8, 2023 | $27.70 | $28.40 | $26.94 | $28.03 | +1.37% | 3,159,200 |
| May 1, 2023 | $28.62 | $28.93 | $26.79 | $27.65 | -2.81% | 6,342,200 |
| Apr 24, 2023 | $27.61 | $29.75 | $26.58 | $28.45 | +3.45% | 11,522,000 |
| Apr 17, 2023 | $27.62 | $28.57 | $26.71 | $27.50 | +0.36% | 6,002,200 |
| Apr 10, 2023 | $26.51 | $28.24 | $26.50 | $27.40 | +2.20% | 4,760,000 |
| Apr 3, 2023 | $27.97 | $28.05 | $26.07 | $26.81 | -4.11% | 2,391,500 |
| Mar 27, 2023 | $24.37 | $28.24 | $23.85 | $27.96 | +14.83% | 6,025,200 |
| Mar 20, 2023 | $24.29 | $25.45 | $23.24 | $24.35 | +0.62% | 3,121,700 |
| Mar 13, 2023 | $23.20 | $25.16 | $22.76 | $24.20 | +1.60% | 4,010,000 |
| Mar 6, 2023 | $25.95 | $26.62 | $23.51 | $23.82 | -7.60% | 6,405,600 |
| Feb 27, 2023 | $26.08 | $26.84 | $24.62 | $25.78 | +0.27% | 10,176,500 |
| Feb 21, 2023 | $24.11 | $25.80 | $23.35 | $25.71 | +4.55% | 5,167,400 |
| Feb 13, 2023 | $24.65 | $25.22 | $24.01 | $24.59 | -0.24% | 3,077,400 |
| Feb 6, 2023 | $23.51 | $24.67 | $22.15 | $24.65 | +4.36% | 4,467,900 |
| Jan 30, 2023 | $22.54 | $23.63 | $21.94 | $23.62 | +4.56% | 2,489,800 |
| Jan 23, 2023 | $22.17 | $22.68 | $21.38 | $22.59 | +2.36% | 2,250,500 |
| Jan 17, 2023 | $22.15 | $22.93 | $21.00 | $22.07 | +0.09% | 2,871,600 |
| Jan 9, 2023 | $20.10 | $22.17 | $20.05 | $22.05 | +10.36% | 7,243,600 |
| Jan 3, 2023 | $17.00 | $20.09 | $17.00 | $19.98 | +16.71% | 3,454,300 |
| Dec 27, 2022 | $17.34 | $17.48 | $16.19 | $17.12 | -1.50% | 2,679,400 |
| Dec 19, 2022 | $16.96 | $18.27 | $16.85 | $17.38 | +1.70% | 6,597,700 |
| Dec 12, 2022 | $17.48 | $18.77 | $16.55 | $17.09 | -2.23% | 22,548,100 |
| Dec 5, 2022 | $17.45 | $17.53 | $16.00 | $17.48 | +0.06% | 5,411,300 |
| Nov 28, 2022 | $16.89 | $17.79 | $16.27 | $17.47 | +2.76% | 3,646,300 |
| Nov 21, 2022 | $16.75 | $17.13 | $16.33 | $17.00 | +0.41% | 3,671,800 |
| Nov 14, 2022 | $17.85 | $19.08 | $16.60 | $16.93 | -5.94% | 10,799,500 |
| Nov 7, 2022 | $17.31 | $19.10 | $17.02 | $18.00 | +3.75% | 7,968,700 |
| Oct 31, 2022 | $17.41 | $18.13 | $16.96 | $17.35 | -1.53% | 2,717,800 |
| Oct 24, 2022 | $15.20 | $18.07 | $15.20 | $17.62 | +16.30% | 2,436,200 |
| Oct 17, 2022 | $15.77 | $16.23 | $14.57 | $15.15 | -0.79% | 1,375,100 |
| Oct 10, 2022 | $15.92 | $16.15 | $14.69 | $15.27 | -4.08% | 1,707,900 |
| Oct 3, 2022 | $15.17 | $17.19 | $14.95 | $15.92 | +6.17% | 1,875,500 |
| Sep 26, 2022 | $14.95 | $16.22 | $14.29 | $15.00 | +0.57% | 4,039,300 |
| Sep 19, 2022 | $16.94 | $17.39 | $14.34 | $14.91 | -12.35% | 2,578,000 |
| Sep 12, 2022 | $17.99 | $18.45 | $16.96 | $17.01 | -5.18% | 3,446,100 |
| Sep 6, 2022 | $17.44 | $18.49 | $17.24 | $17.94 | +4.91% | 3,344,300 |
| Aug 29, 2022 | $17.12 | $17.30 | $15.85 | $17.10 | -0.12% | 2,102,800 |
| Aug 22, 2022 | $17.08 | $18.05 | $16.89 | $17.12 | -1.61% | 1,144,100 |
| Aug 15, 2022 | $18.59 | $19.00 | $17.22 | $17.40 | -5.43% | 3,554,100 |
| Aug 8, 2022 | $18.35 | $18.83 | $17.09 | $18.40 | 0.00% | 1,411,200 |
| Aug 1, 2022 | $22.68 | $23.35 | $17.66 | $18.40 | -19.97% | 4,646,100 |
| Jul 25, 2022 | $20.80 | $23.40 | $20.41 | $22.99 | +10.74% | 4,996,600 |
| Jul 18, 2022 | $19.67 | $21.34 | $19.07 | $20.76 | +6.74% | 2,807,200 |
| Jul 11, 2022 | $20.14 | $20.89 | $18.61 | $19.45 | -3.62% | 2,436,600 |
| Jul 5, 2022 | $18.92 | $20.27 | $18.45 | $20.18 | +4.45% | 1,188,500 |
| Jun 27, 2022 | $19.23 | $19.87 | $18.08 | $19.32 | +1.68% | 1,702,100 |
| Jun 21, 2022 | $17.66 | $19.36 | $17.31 | $19.00 | +11.18% | 1,391,600 |
| Jun 13, 2022 | $19.25 | $19.30 | $16.79 | $17.09 | -13.86% | 2,389,000 |
| Jun 6, 2022 | $21.13 | $21.70 | $19.71 | $19.84 | -5.21% | 1,476,600 |
| May 31, 2022 | $19.71 | $21.11 | $19.19 | $20.93 | +4.68% | 1,370,000 |
| May 23, 2022 | $18.79 | $20.03 | $18.28 | $19.99 | +8.08% | 1,717,400 |
| May 16, 2022 | $18.62 | $20.06 | $17.60 | $18.50 | -1.02% | 1,848,600 |
| May 9, 2022 | $19.99 | $20.03 | $16.74 | $18.69 | -7.77% | 2,781,000 |
| May 2, 2022 | $21.50 | $21.50 | $18.51 | $20.27 | -5.70% | 6,940,800 |
| Apr 25, 2022 | $23.85 | $24.52 | $19.38 | $21.49 | -11.64% | 12,559,400 |
| Apr 18, 2022 | $25.25 | $25.41 | $23.40 | $24.32 | -3.87% | 2,037,200 |
| Apr 11, 2022 | $23.82 | $25.52 | $23.61 | $25.30 | +5.46% | 2,091,200 |
| Apr 4, 2022 | $26.07 | $26.48 | $23.76 | $23.99 | -8.30% | 1,244,700 |
| Mar 28, 2022 | $24.88 | $26.77 | $24.08 | $26.16 | +4.60% | 1,894,600 |
| Mar 21, 2022 | $25.25 | $25.63 | $23.80 | $25.01 | -1.46% | 1,097,700 |
| Mar 14, 2022 | $23.02 | $25.41 | $21.83 | $25.38 | +11.02% | 3,428,200 |
| Mar 7, 2022 | $21.90 | $25.00 | $21.32 | $22.86 | +3.53% | 3,927,300 |
| Feb 28, 2022 | $24.92 | $25.39 | $20.90 | $22.08 | -12.90% | 6,902,500 |
| Feb 22, 2022 | $27.34 | $27.47 | $24.40 | $25.35 | -7.65% | 2,830,300 |
| Feb 14, 2022 | $26.59 | $27.93 | $26.30 | $27.45 | +2.73% | 1,561,600 |
| Feb 7, 2022 | $26.79 | $29.04 | $26.54 | $26.72 | -0.71% | 2,438,400 |
| Jan 31, 2022 | $25.75 | $27.80 | $25.61 | $26.91 | +3.58% | 2,260,300 |
| Jan 24, 2022 | $26.11 | $27.94 | $25.12 | $25.98 | -1.59% | 3,709,200 |
| Jan 18, 2022 | $29.28 | $29.34 | $26.11 | $26.40 | -10.27% | 2,878,900 |
| Jan 10, 2022 | $28.36 | $29.64 | $28.10 | $29.42 | +3.08% | 2,839,800 |
| Jan 3, 2022 | $29.00 | $29.10 | $26.70 | $28.54 | -1.31% | 3,541,500 |
| Dec 27, 2021 | $29.18 | $30.18 | $28.40 | $28.92 | -0.03% | 2,298,700 |
| Dec 20, 2021 | $27.29 | $29.03 | $26.06 | $28.93 | +10.29% | 4,789,600 |
| Dec 13, 2021 | $23.88 | $26.75 | $23.00 | $26.23 | +9.61% | 2,855,500 |
| Dec 6, 2021 | $22.23 | $24.26 | $21.64 | $23.93 | +8.92% | 3,773,100 |
| Nov 29, 2021 | $23.54 | $24.23 | $21.27 | $21.97 | -5.95% | 5,217,700 |
| Nov 22, 2021 | $25.08 | $25.47 | $22.62 | $23.36 | -6.49% | 2,409,600 |
| Nov 15, 2021 | $25.53 | $25.88 | $24.56 | $24.98 | -1.92% | 2,419,500 |
| Nov 8, 2021 | $26.93 | $27.54 | $24.98 | $25.47 | -4.28% | 2,945,000 |
| Nov 1, 2021 | $25.81 | $27.29 | $25.10 | $26.61 | +1.91% | 2,495,700 |
| Oct 25, 2021 | $27.03 | $28.13 | $25.51 | $26.11 | -3.01% | 3,589,000 |
| Oct 18, 2021 | $25.82 | $27.17 | $25.38 | $26.92 | +4.83% | 2,195,500 |
| Oct 11, 2021 | $25.44 | $26.51 | $25.18 | $25.68 | +1.50% | 2,706,700 |
| Oct 4, 2021 | $25.39 | $26.23 | $23.81 | $25.30 | -0.78% | 4,366,300 |
| Sep 27, 2021 | $25.31 | $25.94 | $24.22 | $25.50 | +0.28% | 2,718,200 |
| Sep 20, 2021 | $24.67 | $25.56 | $23.80 | $25.43 | +1.15% | 3,069,400 |
| Sep 13, 2021 | $25.50 | $25.60 | $24.66 | $25.14 | -1.45% | 4,803,400 |
| Sep 7, 2021 | $27.88 | $28.18 | $22.90 | $25.51 | -8.73% | 9,230,300 |
| Aug 30, 2021 | $28.37 | $28.45 | $26.55 | $27.95 | -0.99% | 1,770,500 |
| Aug 23, 2021 | $27.00 | $28.56 | $26.82 | $28.23 | +4.87% | 1,059,500 |
| Aug 16, 2021 | $27.31 | $27.68 | $26.33 | $26.92 | -2.78% | 1,554,500 |
| Aug 9, 2021 | $28.35 | $29.10 | $27.19 | $27.69 | -2.40% | 1,177,300 |
| Aug 2, 2021 | $28.63 | $29.36 | $26.37 | $28.37 | -0.77% | 2,373,500 |
| Jul 26, 2021 | $29.75 | $30.59 | $27.53 | $28.59 | -4.57% | 2,265,600 |
| Jul 19, 2021 | $29.69 | $31.35 | $28.20 | $29.96 | -0.43% | 3,245,100 |
| Jul 12, 2021 | $32.84 | $33.42 | $29.84 | $30.09 | -8.54% | 3,975,600 |
| Jul 6, 2021 | $33.04 | $33.36 | $31.45 | $32.90 | -0.99% | 822,700 |
| Jun 28, 2021 | $34.12 | $34.12 | $32.64 | $33.23 | -2.81% | 1,444,100 |
| Jun 21, 2021 | $33.19 | $34.79 | $33.19 | $34.19 | +3.01% | 2,777,000 |
| Jun 14, 2021 | $31.04 | $33.22 | $29.98 | $33.19 | +6.93% | 1,990,500 |
| Jun 7, 2021 | $28.88 | $31.95 | $28.32 | $31.04 | +7.44% | 2,504,600 |
| Jun 1, 2021 | $29.38 | $29.67 | $27.60 | $28.89 | -1.20% | 1,095,400 |
| May 24, 2021 | $29.27 | $29.70 | $28.14 | $29.24 | +0.83% | 960,700 |
| May 17, 2021 | $26.94 | $29.70 | $26.35 | $29.00 | +6.07% | 1,540,500 |
| May 10, 2021 | $28.57 | $28.79 | $26.39 | $27.34 | -3.80% | 1,786,000 |
| May 3, 2021 | $28.60 | $28.91 | $26.61 | $28.42 | +0.64% | 2,824,300 |
| Apr 26, 2021 | $29.00 | $30.41 | $28.07 | $28.24 | -1.94% | 3,571,500 |
| Apr 19, 2021 | $27.21 | $29.35 | $27.02 | $28.80 | +5.88% | 1,939,600 |
| Apr 12, 2021 | $28.70 | $28.86 | $27.04 | $27.20 | -5.29% | 4,346,300 |
| Apr 5, 2021 | $28.27 | $29.37 | $27.42 | $28.72 | +1.59% | 1,808,400 |
| Mar 29, 2021 | $29.40 | $29.63 | $27.50 | $28.27 | -3.32% | 1,452,900 |
| Mar 22, 2021 | $28.98 | $29.39 | $26.70 | $29.24 | +0.65% | 2,249,800 |
| Mar 15, 2021 | $30.55 | $31.00 | $28.74 | $29.05 | -5.65% | 2,238,500 |
| Mar 8, 2021 | $30.81 | $31.81 | $30.41 | $30.79 | +0.29% | 4,187,000 |
| Mar 1, 2021 | $27.32 | $31.06 | $27.03 | $30.70 | +14.85% | 3,063,300 |
| Feb 22, 2021 | $26.77 | $27.54 | $25.56 | $26.73 | +0.38% | 3,581,800 |
| Feb 16, 2021 | $27.86 | $27.90 | $24.90 | $26.63 | -2.78% | 2,791,500 |
| Feb 8, 2021 | $24.00 | $28.22 | $23.66 | $27.39 | +14.84% | 4,738,600 |
| Feb 1, 2021 | $22.54 | $24.18 | $21.89 | $23.85 | +7.92% | 1,506,200 |
| Jan 25, 2021 | $23.69 | $23.76 | $20.40 | $22.10 | -6.91% | 1,955,200 |
| Jan 19, 2021 | $23.55 | $24.25 | $22.95 | $23.74 | +0.59% | 1,844,500 |
| Jan 11, 2021 | $21.52 | $23.73 | $21.49 | $23.60 | +7.81% | 1,492,700 |
| Jan 4, 2021 | $23.46 | $23.46 | $21.40 | $21.89 | -6.69% | 2,224,200 |
| Dec 28, 2020 | $23.25 | $23.49 | $22.15 | $23.46 | +1.16% | 1,177,500 |
| Dec 21, 2020 | $22.50 | $23.30 | $22.07 | $23.19 | +1.40% | 922,000 |
| Dec 14, 2020 | $22.95 | $23.40 | $22.52 | $22.87 | -0.17% | 1,271,300 |
| Dec 7, 2020 | $23.05 | $23.40 | $22.40 | $22.91 | -0.61% | 2,574,300 |
| Nov 30, 2020 | $21.23 | $23.12 | $20.31 | $23.05 | +8.57% | 4,394,500 |
| Nov 23, 2020 | $20.25 | $21.37 | $20.13 | $21.23 | +6.20% | 4,847,600 |
| Nov 16, 2020 | $17.49 | $20.72 | $17.45 | $19.99 | +15.68% | 5,859,000 |
| Nov 9, 2020 | $18.00 | $18.26 | $16.89 | $17.28 | +4.60% | 2,433,200 |
| Nov 2, 2020 | $16.01 | $17.09 | $15.31 | $16.52 | +4.96% | 2,095,400 |
| Oct 26, 2020 | $18.00 | $18.12 | $15.63 | $15.74 | -13.66% | 1,926,200 |
| Oct 19, 2020 | $16.98 | $18.24 | $16.32 | $18.23 | +7.49% | 1,735,900 |
| Oct 12, 2020 | $17.51 | $17.63 | $16.83 | $16.96 | -2.86% | 1,013,400 |
| Oct 5, 2020 | $17.57 | $17.93 | $16.99 | $17.46 | +0.29% | 2,106,800 |
| Sep 28, 2020 | $16.35 | $17.93 | $16.31 | $17.41 | +8.27% | 2,643,500 |
| Sep 21, 2020 | $16.25 | $16.35 | $15.25 | $16.08 | -3.36% | 797,900 |
| Sep 14, 2020 | $16.00 | $17.14 | $16.00 | $16.64 | +4.13% | 1,011,500 |
| Sep 8, 2020 | $15.50 | $16.48 | $15.25 | $15.98 | +2.83% | 713,900 |
| Aug 31, 2020 | $16.15 | $16.39 | $15.04 | $15.54 | -3.06% | 1,571,700 |
| Aug 24, 2020 | $16.69 | $17.05 | $15.88 | $16.03 | -3.37% | 1,289,900 |
| Aug 17, 2020 | $17.24 | $17.29 | $16.32 | $16.59 | -3.94% | 821,400 |
| Aug 10, 2020 | $17.00 | $17.50 | $16.54 | $17.27 | +2.19% | 1,583,500 |
| Aug 3, 2020 | $14.97 | $17.17 | $14.82 | $16.90 | +11.92% | 2,690,700 |
| Jul 27, 2020 | $14.68 | $15.70 | $14.34 | $15.10 | +2.86% | 2,365,200 |
| Jul 20, 2020 | $14.68 | $15.43 | $14.26 | $14.68 | -0.54% | 3,473,200 |
| Jul 13, 2020 | $13.28 | $14.95 | $13.13 | $14.76 | +11.23% | 3,026,500 |
| Jul 6, 2020 | $12.95 | $13.52 | $12.47 | $13.27 | +4.41% | 1,685,300 |
| Jun 29, 2020 | $12.27 | $13.25 | $12.17 | $12.71 | +3.25% | 1,286,700 |
| Jun 22, 2020 | $11.67 | $12.44 | $10.75 | $12.31 | +5.57% | 2,814,600 |
| Jun 15, 2020 | $11.62 | $13.20 | $11.46 | $11.66 | -3.95% | 2,507,200 |
| Jun 8, 2020 | $14.42 | $14.75 | $11.33 | $12.14 | -13.90% | 2,843,700 |
| Jun 1, 2020 | $11.20 | $14.41 | $10.98 | $14.10 | +25.33% | 2,826,600 |
| May 26, 2020 | $10.55 | $11.68 | $10.36 | $11.25 | +12.05% | 2,590,500 |
| May 18, 2020 | $8.40 | $10.41 | $8.20 | $10.04 | +22.44% | 3,656,100 |
| May 11, 2020 | $10.59 | $10.60 | $7.51 | $8.20 | -21.90% | 4,650,800 |
| May 4, 2020 | $10.68 | $11.00 | $9.73 | $10.50 | -4.89% | 4,402,700 |
| Apr 27, 2020 | $10.50 | $12.77 | $10.08 | $11.04 | +5.44% | 5,318,100 |
| Apr 20, 2020 | $9.69 | $10.54 | $9.29 | $10.47 | +7.16% | 2,786,200 |
| Apr 13, 2020 | $10.47 | $10.59 | $8.83 | $9.77 | -3.46% | 3,674,200 |
| Apr 6, 2020 | $9.00 | $10.63 | $8.45 | $10.12 | +13.58% | 4,239,300 |
| Mar 30, 2020 | $8.52 | $9.07 | $6.20 | $8.91 | +4.45% | 6,711,800 |
| Mar 23, 2020 | $7.33 | $9.16 | $6.12 | $8.53 | +13.43% | 3,756,200 |
| Mar 16, 2020 | $8.10 | $8.71 | $3.69 | $7.52 | -23.11% | 9,274,900 |
| Mar 9, 2020 | $15.95 | $16.09 | $8.72 | $9.78 | -42.71% | 4,283,100 |
| Mar 2, 2020 | $18.21 | $19.57 | $16.50 | $17.07 | -5.59% | 3,175,600 |
| Feb 24, 2020 | $19.54 | $19.75 | $17.30 | $18.08 | -11.98% | 4,962,400 |
| Feb 18, 2020 | $21.13 | $21.73 | $20.38 | $20.54 | -0.39% | 2,444,500 |
| Feb 10, 2020 | $19.73 | $20.68 | $19.55 | $20.62 | +4.51% | 2,906,000 |
| Feb 3, 2020 | $19.48 | $19.93 | $19.25 | $19.73 | +2.87% | 1,057,700 |
| Jan 27, 2020 | $19.50 | $20.01 | $19.10 | $19.18 | -2.44% | 1,296,100 |
| Jan 21, 2020 | $19.38 | $20.14 | $18.97 | $19.66 | +1.44% | 1,085,500 |
| Jan 13, 2020 | $19.08 | $19.47 | $18.64 | $19.38 | +2.00% | 1,461,500 |
| Jan 6, 2020 | $19.75 | $19.78 | $18.99 | $19.00 | -4.43% | 1,090,800 |
| Dec 30, 2019 | $19.81 | $19.88 | $19.36 | $19.88 | +0.51% | 720,100 |
| Dec 23, 2019 | $18.79 | $20.23 | $18.79 | $19.78 | +4.71% | 1,239,600 |
| Dec 16, 2019 | $18.99 | $19.15 | $18.63 | $18.89 | -0.05% | 918,000 |
| Dec 9, 2019 | $19.00 | $19.00 | $18.70 | $18.90 | -0.42% | 1,299,800 |
| Dec 2, 2019 | $18.23 | $19.01 | $17.56 | $18.98 | +5.39% | 1,934,500 |
| Nov 25, 2019 | $16.88 | $18.21 | $16.78 | $18.01 | +7.59% | 1,403,500 |
| Nov 18, 2019 | $16.43 | $16.99 | $16.22 | $16.74 | +1.58% | 957,800 |
| Nov 11, 2019 | $16.58 | $16.93 | $16.18 | $16.48 | -0.90% | 640,900 |
| Nov 4, 2019 | $16.60 | $17.11 | $16.40 | $16.63 | +1.90% | 925,700 |
| Oct 28, 2019 | $16.05 | $16.88 | $15.50 | $16.32 | +1.43% | 913,700 |
| Oct 21, 2019 | $16.07 | $16.22 | $15.77 | $16.09 | -0.12% | 499,000 |
| Oct 14, 2019 | $15.05 | $16.13 | $15.02 | $16.11 | +6.90% | 474,200 |
| Oct 7, 2019 | $14.80 | $15.35 | $14.80 | $15.07 | +1.69% | 597,300 |
| Sep 30, 2019 | $15.30 | $15.30 | $14.50 | $14.82 | -3.14% | 802,700 |
| Sep 23, 2019 | $16.09 | $16.09 | $15.27 | $15.30 | -4.97% | 1,141,300 |
| Sep 16, 2019 | $15.97 | $16.32 | $15.72 | $16.10 | +1.26% | 1,480,800 |
| Sep 9, 2019 | $15.23 | $16.17 | $15.08 | $15.90 | +5.02% | 1,229,100 |
| Sep 3, 2019 | $14.91 | $15.23 | $14.58 | $15.14 | +1.54% | 449,600 |
| Aug 26, 2019 | $15.04 | $15.25 | $14.80 | $14.91 | -0.33% | 442,000 |
| Aug 19, 2019 | $14.80 | $15.40 | $14.76 | $14.96 | +1.15% | 539,500 |
| Aug 12, 2019 | $15.25 | $15.32 | $14.24 | $14.79 | -3.02% | 511,800 |
| Aug 5, 2019 | $15.37 | $15.53 | $15.00 | $15.25 | -1.87% | 483,900 |
| Jul 29, 2019 | $14.97 | $15.76 | $14.78 | $15.54 | +3.81% | 809,400 |
| Jul 22, 2019 | $15.00 | $15.24 | $14.84 | $14.97 | -0.20% | 809,800 |
| Jul 15, 2019 | $15.48 | $15.50 | $14.99 | $15.00 | -3.04% | 602,300 |
| Jul 8, 2019 | $15.07 | $15.53 | $14.91 | $15.47 | +2.45% | 550,200 |
| Jul 1, 2019 | $15.22 | $15.28 | $14.87 | $15.10 | 0.00% | 423,100 |
| Jun 24, 2019 | $14.60 | $15.35 | $14.55 | $15.10 | +3.35% | 542,400 |
| Jun 17, 2019 | $15.27 | $15.27 | $14.54 | $14.61 | -4.32% | 807,500 |
| Jun 10, 2019 | $15.20 | $15.50 | $14.92 | $15.27 | +1.39% | 347,500 |
| Jun 3, 2019 | $15.42 | $15.55 | $14.89 | $15.06 | -2.08% | 547,500 |
| May 28, 2019 | $16.18 | $16.35 | $15.34 | $15.38 | -5.35% | 671,000 |
| May 20, 2019 | $16.04 | $16.31 | $15.96 | $16.25 | +1.12% | 411,900 |
| May 13, 2019 | $16.13 | $16.20 | $15.72 | $16.07 | -1.47% | 732,000 |
| May 6, 2019 | $16.08 | $16.52 | $15.68 | $16.31 | +0.37% | 901,100 |
| Apr 29, 2019 | $16.62 | $16.62 | $15.92 | $16.25 | -1.75% | 1,128,100 |
| Apr 22, 2019 | $17.00 | $17.06 | $16.36 | $16.54 | -2.82% | 497,100 |
| Apr 15, 2019 | $16.95 | $17.10 | $16.81 | $17.02 | +0.06% | 299,600 |
| Apr 8, 2019 | $17.04 | $17.10 | $16.78 | $17.01 | -0.41% | 457,400 |
| Apr 1, 2019 | $17.19 | $17.25 | $17.01 | $17.08 | -0.17% | 495,800 |
| Mar 25, 2019 | $16.93 | $17.25 | $16.90 | $17.11 | +1.06% | 497,400 |
| Mar 18, 2019 | $17.30 | $17.62 | $16.93 | $16.93 | -2.03% | 576,500 |
| Mar 11, 2019 | $17.00 | $17.34 | $16.80 | $17.28 | +2.49% | 944,500 |
| Mar 4, 2019 | $16.00 | $17.19 | $15.89 | $16.86 | +5.44% | 2,228,400 |
| Feb 25, 2019 | $15.86 | $16.50 | $15.80 | $15.99 | +0.88% | 2,236,400 |
| Feb 19, 2019 | $15.67 | $16.45 | $15.43 | $15.85 | +5.04% | 2,710,700 |
| Feb 11, 2019 | $14.77 | $15.17 | $14.68 | $15.09 | +2.44% | 1,030,600 |
| Feb 4, 2019 | $14.54 | $14.94 | $14.25 | $14.73 | +1.17% | 1,221,700 |
| Jan 28, 2019 | $14.62 | $14.85 | $14.41 | $14.56 | -1.09% | 673,000 |
| Jan 22, 2019 | $15.23 | $15.23 | $14.48 | $14.72 | -3.09% | 460,800 |
| Jan 14, 2019 | $14.83 | $15.48 | $14.65 | $15.19 | +1.95% | 757,300 |
| Jan 7, 2019 | $14.28 | $15.15 | $14.28 | $14.90 | +4.34% | 585,800 |
| Dec 31, 2018 | $13.87 | $14.52 | $13.70 | $14.28 | +3.55% | 550,100 |
| Dec 24, 2018 | $12.84 | $14.36 | $12.84 | $13.79 | +6.00% | 922,600 |
| Dec 17, 2018 | $14.99 | $15.29 | $12.96 | $13.01 | -13.21% | 1,297,600 |
| Dec 10, 2018 | $15.18 | $15.45 | $14.28 | $14.99 | -1.71% | 1,161,300 |
| Dec 3, 2018 | $15.94 | $16.01 | $15.01 | $15.25 | -4.15% | 876,500 |
| Nov 26, 2018 | $16.27 | $16.31 | $15.76 | $15.91 | -0.13% | 623,700 |
| Nov 19, 2018 | $16.13 | $16.24 | $15.74 | $15.93 | -1.18% | 615,600 |
| Nov 12, 2018 | $17.29 | $17.30 | $15.58 | $16.12 | -6.60% | 1,130,600 |
| Nov 5, 2018 | $17.64 | $17.87 | $17.18 | $17.26 | -0.92% | 472,500 |
| Oct 29, 2018 | $16.95 | $17.75 | $16.41 | $17.42 | +3.26% | 550,200 |
| Oct 22, 2018 | $17.67 | $17.67 | $16.50 | $16.87 | -3.98% | 574,900 |
| Oct 15, 2018 | $17.87 | $17.98 | $17.50 | $17.57 | -1.84% | 410,400 |
| Oct 8, 2018 | $18.12 | $18.29 | $17.64 | $17.90 | -1.21% | 507,400 |
| Oct 1, 2018 | $18.17 | $18.23 | $18.03 | $18.12 | -0.33% | 342,400 |
| Sep 24, 2018 | $18.77 | $18.79 | $18.00 | $18.18 | -3.19% | 486,400 |
| Sep 17, 2018 | $18.14 | $18.80 | $18.05 | $18.78 | +3.59% | 518,900 |
| Sep 10, 2018 | $17.75 | $18.25 | $17.58 | $18.13 | +2.89% | 446,700 |
| Sep 4, 2018 | $18.11 | $18.11 | $17.57 | $17.62 | -2.65% | 323,700 |
| Aug 27, 2018 | $18.24 | $18.40 | $17.95 | $18.10 | -0.44% | 369,200 |
| Aug 20, 2018 | $18.36 | $18.43 | $18.08 | $18.18 | -0.98% | 486,000 |
| Aug 13, 2018 | $18.98 | $18.98 | $18.02 | $18.36 | -3.37% | 891,400 |
| Aug 6, 2018 | $18.85 | $19.35 | $18.76 | $19.00 | +0.74% | 804,500 |
| Jul 30, 2018 | $18.55 | $18.95 | $18.28 | $18.86 | +1.84% | 733,900 |
| Jul 23, 2018 | $18.65 | $18.73 | $18.38 | $18.52 | -0.86% | 682,300 |
| Jul 16, 2018 | $18.93 | $19.25 | $18.64 | $18.68 | -1.27% | 1,086,500 |
| Jul 9, 2018 | $18.68 | $19.00 | $18.25 | $18.92 | +1.83% | 1,066,900 |
| Jul 2, 2018 | $18.07 | $18.68 | $18.07 | $18.58 | +2.82% | 571,900 |
| Jun 25, 2018 | $18.30 | $18.39 | $17.75 | $18.07 | -1.36% | 608,700 |
| Jun 18, 2018 | $18.17 | $18.35 | $17.77 | $18.32 | +0.49% | 628,200 |
| Jun 11, 2018 | $17.57 | $18.35 | $17.45 | $18.23 | +4.05% | 847,100 |
| Jun 4, 2018 | $17.58 | $17.82 | $17.44 | $17.52 | +0.29% | 753,700 |
| May 29, 2018 | $17.10 | $17.60 | $16.91 | $17.47 | +2.16% | 1,050,400 |
| May 21, 2018 | $16.60 | $17.13 | $16.20 | $17.10 | +3.45% | 1,179,700 |
| May 14, 2018 | $16.77 | $16.84 | $16.30 | $16.53 | -0.72% | 1,131,600 |
| May 7, 2018 | $16.97 | $17.26 | $16.55 | $16.65 | -0.95% | 1,256,300 |
| Apr 30, 2018 | $16.59 | $16.93 | $16.41 | $16.81 | +1.57% | 447,300 |
| Apr 23, 2018 | $16.31 | $16.84 | $16.22 | $16.55 | +1.72% | 604,300 |
| Apr 16, 2018 | $16.28 | $16.80 | $16.16 | $16.27 | +0.12% | 701,200 |
| Apr 9, 2018 | $16.06 | $16.63 | $15.86 | $16.25 | +1.31% | 2,996,500 |
| Apr 2, 2018 | $15.96 | $16.21 | $15.45 | $16.04 | +0.56% | 646,400 |
| Mar 26, 2018 | $15.84 | $16.15 | $15.55 | $15.95 | +1.27% | 682,100 |
| Mar 19, 2018 | $15.75 | $15.90 | $15.54 | $15.75 | -0.13% | 668,800 |
| Mar 12, 2018 | $16.19 | $16.75 | $15.62 | $15.77 | -1.81% | 1,024,100 |
| Mar 5, 2018 | $16.25 | $16.50 | $15.90 | $16.06 | -1.71% | 1,648,300 |
| Feb 26, 2018 | $16.90 | $17.25 | $15.50 | $16.34 | -2.80% | 2,005,300 |
| Feb 20, 2018 | $16.97 | $16.98 | $16.45 | $16.81 | -1.23% | 750,100 |
| Feb 12, 2018 | $16.96 | $17.19 | $16.60 | $17.02 | +0.83% | 987,400 |
| Feb 5, 2018 | $17.45 | $17.56 | $15.84 | $16.88 | -3.54% | 1,675,600 |
| Jan 29, 2018 | $18.08 | $18.34 | $17.45 | $17.50 | -4.53% | 1,375,800 |
| Jan 22, 2018 | $18.00 | $18.50 | $17.77 | $18.33 | +2.12% | 1,965,100 |
| Jan 16, 2018 | $18.65 | $18.71 | $17.81 | $17.95 | -3.23% | 2,263,500 |
| Jan 8, 2018 | $20.00 | $20.13 | $18.25 | $18.55 | -7.25% | 5,638,900 |
| Jan 2, 2018 | $19.85 | $20.08 | $19.68 | $20.00 | +0.35% | 386,300 |
| Dec 26, 2017 | $19.96 | $20.08 | $19.51 | $19.93 | -0.35% | 622,000 |
| Dec 18, 2017 | $18.40 | $20.05 | $18.22 | $20.00 | +9.77% | 856,900 |
| Dec 11, 2017 | $18.22 | $18.61 | $17.95 | $18.22 | +0.06% | 1,772,400 |
| Dec 4, 2017 | $18.19 | $18.60 | $17.89 | $18.21 | +0.50% | 790,000 |
| Nov 27, 2017 | $18.05 | $18.37 | $17.98 | $18.12 | -0.49% | 557,400 |
| Nov 20, 2017 | $18.09 | $18.28 | $18.00 | $18.21 | +0.61% | 327,600 |
| Nov 13, 2017 | $18.05 | $18.13 | $17.45 | $18.10 | +0.06% | 842,600 |
| Nov 6, 2017 | $18.56 | $18.66 | $17.91 | $18.09 | -2.27% | 871,500 |
| Oct 30, 2017 | $18.50 | $18.98 | $17.86 | $18.51 | +0.05% | 757,700 |
| Oct 23, 2017 | $18.44 | $18.53 | $17.93 | $18.50 | +0.33% | 616,200 |
| Oct 16, 2017 | $18.28 | $18.54 | $17.83 | $18.44 | +1.04% | 1,053,800 |
| Oct 9, 2017 | $17.67 | $18.32 | $17.42 | $18.25 | +3.28% | 598,900 |
| Oct 2, 2017 | $18.05 | $18.18 | $17.60 | $17.67 | -2.05% | 439,200 |
| Sep 25, 2017 | $17.71 | $18.18 | $17.64 | $18.04 | +1.41% | 561,500 |
| Sep 18, 2017 | $17.62 | $18.00 | $17.26 | $17.79 | +1.19% | 466,800 |
| Sep 11, 2017 | $17.32 | $17.89 | $17.26 | $17.58 | +2.39% | 525,900 |
| Sep 5, 2017 | $17.12 | $17.34 | $16.75 | $17.17 | +0.29% | 621,500 |
| Aug 28, 2017 | $17.19 | $17.27 | $16.28 | $17.12 | -0.70% | 491,600 |
| Aug 21, 2017 | $17.24 | $17.51 | $16.91 | $17.24 | -0.06% | 713,000 |
| Aug 14, 2017 | $17.92 | $18.05 | $16.87 | $17.25 | -3.47% | 568,300 |
| Aug 7, 2017 | $18.38 | $18.41 | $17.50 | $17.87 | -2.35% | 822,700 |
| Jul 31, 2017 | $16.83 | $18.38 | $16.63 | $18.30 | +8.80% | 1,494,300 |
| Jul 24, 2017 | $15.93 | $16.99 | $15.90 | $16.82 | +5.19% | 1,208,200 |
| Jul 17, 2017 | $16.32 | $16.56 | $15.87 | $15.99 | -2.68% | 1,017,600 |
| Jul 10, 2017 | $15.87 | $16.79 | $15.85 | $16.43 | +3.79% | 1,290,100 |
| Jul 3, 2017 | $16.04 | $16.04 | $15.61 | $15.83 | -0.69% | 417,600 |
| Jun 26, 2017 | $15.86 | $16.12 | $15.78 | $15.94 | -0.06% | 825,900 |
| Jun 19, 2017 | $15.85 | $16.17 | $15.65 | $15.95 | +1.14% | 496,400 |
| Jun 12, 2017 | $15.95 | $16.15 | $15.62 | $15.77 | -1.00% | 435,200 |
| Jun 5, 2017 | $16.07 | $16.16 | $15.77 | $15.93 | -0.62% | 539,500 |
| May 30, 2017 | $16.50 | $16.62 | $15.82 | $16.03 | -2.37% | 424,400 |
| May 22, 2017 | $15.93 | $16.49 | $15.74 | $16.42 | +3.08% | 962,600 |
| May 15, 2017 | $15.90 | $16.01 | $15.39 | $15.93 | +0.95% | 694,700 |
| May 8, 2017 | $15.94 | $16.70 | $15.73 | $15.78 | -0.19% | 1,324,000 |
| May 1, 2017 | $15.10 | $15.98 | $15.10 | $15.81 | +5.05% | 1,254,700 |
| Apr 24, 2017 | $15.13 | $15.25 | $14.94 | $15.05 | +0.47% | 683,200 |
| Apr 17, 2017 | $15.20 | $15.20 | $14.25 | $14.98 | -0.86% | 2,959,900 |
| Apr 10, 2017 | $15.30 | $15.30 | $15.08 | $15.11 | -0.92% | 508,800 |
| Apr 3, 2017 | $14.91 | $15.29 | $14.77 | $15.25 | +2.28% | 550,200 |
| Mar 27, 2017 | $14.85 | $15.19 | $14.71 | $14.91 | -0.47% | 552,900 |
| Mar 20, 2017 | $15.11 | $15.11 | $14.81 | $14.98 | -0.60% | 539,600 |
| Mar 13, 2017 | $15.02 | $15.08 | $14.61 | $15.07 | -0.40% | 644,700 |
| Mar 6, 2017 | $15.50 | $15.75 | $15.10 | $15.13 | -2.45% | 1,327,900 |
| Feb 27, 2017 | $15.55 | $15.69 | $15.21 | $15.51 | -0.51% | 943,400 |
| Feb 21, 2017 | $15.14 | $15.91 | $15.00 | $15.59 | +3.31% | 905,300 |
| Feb 13, 2017 | $15.25 | $15.30 | $14.90 | $15.09 | -0.66% | 432,900 |
| Feb 6, 2017 | $15.07 | $15.33 | $14.77 | $15.19 | +1.27% | 254,600 |
| Jan 30, 2017 | $14.59 | $15.25 | $14.24 | $15.00 | +2.88% | 379,800 |
| Jan 23, 2017 | $14.67 | $14.98 | $14.47 | $14.58 | -1.09% | 442,700 |
| Jan 17, 2017 | $14.51 | $14.84 | $13.84 | $14.74 | +1.94% | 585,000 |
| Jan 9, 2017 | $13.68 | $14.98 | $13.45 | $14.46 | +6.01% | 762,000 |
| Jan 3, 2017 | $13.41 | $13.83 | $13.31 | $13.64 | +2.56% | 449,800 |
| Dec 27, 2016 | $13.32 | $13.59 | $13.02 | $13.30 | -0.37% | 320,900 |
| Dec 19, 2016 | $13.48 | $13.71 | $13.25 | $13.35 | -0.37% | 565,800 |
| Dec 12, 2016 | $13.75 | $13.91 | $13.26 | $13.40 | -2.19% | 412,100 |
| Dec 5, 2016 | $13.50 | $13.91 | $13.28 | $13.70 | +2.24% | 671,900 |
| Nov 28, 2016 | $13.47 | $13.63 | $13.15 | $13.40 | -0.74% | 499,100 |
| Nov 21, 2016 | $13.70 | $13.70 | $13.25 | $13.50 | -1.53% | 246,200 |
| Nov 14, 2016 | $13.32 | $13.95 | $13.07 | $13.71 | – | 612,700 |
Seasonality
FTAI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 6.5% | -2.9% | 3.2% | 4.5% | 6.6% | 3.4% | 2.8% | -0.4% | 3.6% | 8.5% | 6.5% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 38.3% | 12.3% | -19.7% | 1.9% | 4.5% | 3.9% | -23.9% | -7.5% | -12.1% | 17.4% | ||
| 2025 | -30.2% | 28.0% | -13.5% | -3.5% | 9.7% | -1.8% | 19.6% | 12.0% | 8.5% | 3.6% | 0.4% | 13.6% |
| 2024 | 16.3% | 4.3% | 20.2% | 4.3% | 20.6% | 22.4% | 8.0% | 15.0% | 4.0% | 1.2% | 25.8% | -14.7% |
| 2023 | 30.6% | 13.0% | 11.9% | 1.8% | -0.3% | 12.9% | 1.7% | 15.8% | -3.8% | 5.8% | 10.4% | 12.6% |
| 2022 | -7.7% | -11.6% | 10.6% | -16.5% | -4.8% | -3.6% | 18.9% | -13.3% | -10.3% | 15.9% | 2.5% | -2.3% |
| 2021 | -5.8% | 20.9% | 6.6% | 0.2% | 4.8% | 14.7% | -14.8% | -4.5% | -5.9% | 2.9% | -13.0% | 28.9% |
| 2020 | -1.8% | -5.7% | -53.4% | 43.4% | -0.6% | 15.5% | 16.2% | 7.0% | 8.1% | -8.1% | 35.2% | 12.4% |
| 2019 | 2.9% | 8.6% | 8.9% | -5.0% | -3.4% | -1.8% | -0.9% | 1.9% | 1.6% | 4.6% | 15.9% | 8.5% |
| 2018 | -9.4% | -9.5% | -0.3% | 4.3% | 6.0% | 4.5% | 3.1% | -1.1% | 0.4% | -8.4% | -2.5% | -9.9% |
| 2017 | 10.3% | 4.6% | -0.7% | 0.9% | 8.4% | -0.3% | 5.8% | 3.0% | 5.8% | 1.1% | 1.7% | 9.5% |