Fortinet, Inc. (FTNT) stock
FTNTNasdaqComputer Peripheral Equipment, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 16/3025% above fair value
$136.08−3.02 (-2.17%)
Close on Oct 30, 2026Market cap $99.84BP/E 47.9Yield –
Price history
Fortinet share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$136.08
-2.17% on the day
52-week range
$73.55 – $197.13
-31.0% from the high
Change over 52 weeks
+61.6%
From $84.20 on Oct 30, 2025
Average volume
4.86M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $181.34 | $186.32 | $127.40 | $136.08 | -24.40% | 43,952,100 |
| Oct 19, 2026 | $171.00 | $180.17 | $166.22 | $179.99 | +6.42% | 19,559,567 |
| Oct 12, 2026 | $196.73 | $197.13 | $166.75 | $169.13 | -13.16% | 18,655,922 |
| Oct 5, 2026 | $180.13 | $194.95 | $179.41 | $194.75 | +7.63% | 17,696,252 |
| Sep 28, 2026 | $170.70 | $183.09 | $169.56 | $180.95 | +4.32% | 14,810,738 |
| Sep 21, 2026 | $170.19 | $181.37 | $167.41 | $173.46 | +2.13% | 16,978,013 |
| Sep 14, 2026 | $162.33 | $176.10 | $160.08 | $169.84 | +8.82% | 32,450,901 |
| Sep 8, 2026 | $153.44 | $161.98 | $152.00 | $156.07 | -0.14% | 12,259,472 |
| Aug 31, 2026 | $166.60 | $172.51 | $151.80 | $156.29 | -5.85% | 23,457,252 |
| Aug 24, 2026 | $152.43 | $173.89 | $149.50 | $166.00 | +8.14% | 21,880,695 |
| Aug 17, 2026 | $160.05 | $160.43 | $148.25 | $153.51 | -4.06% | 20,914,844 |
| Aug 10, 2026 | $159.90 | $167.19 | $159.10 | $160.01 | +0.23% | 20,857,234 |
| Aug 3, 2026 | $163.31 | $172.09 | $158.27 | $159.64 | -1.43% | 26,755,882 |
| Jul 27, 2026 | $157.13 | $169.26 | $143.77 | $161.95 | +6.29% | 40,304,563 |
| Jul 20, 2026 | $160.64 | $164.57 | $150.92 | $152.37 | -5.72% | 21,302,114 |
| Jul 13, 2026 | $157.67 | $170.35 | $155.72 | $161.61 | +2.60% | 23,670,083 |
| Jul 6, 2026 | $154.75 | $165.28 | $152.25 | $157.51 | +0.81% | 23,907,420 |
| Jun 29, 2026 | $152.97 | $159.80 | $150.73 | $156.25 | +3.24% | 22,684,633 |
| Jun 22, 2026 | $146.36 | $152.77 | $143.47 | $151.35 | +4.57% | 32,020,155 |
| Jun 15, 2026 | $146.32 | $149.50 | $139.79 | $144.73 | -1.07% | 36,483,876 |
| Jun 8, 2026 | $145.51 | $147.00 | $133.05 | $146.30 | +1.12% | 31,919,866 |
| Jun 1, 2026 | $141.16 | $150.07 | $140.25 | $144.68 | +4.86% | 35,312,048 |
| May 26, 2026 | $132.98 | $138.11 | $126.61 | $137.97 | +3.02% | 27,125,935 |
| May 18, 2026 | $121.69 | $134.19 | $120.87 | $133.93 | +9.08% | 28,697,630 |
| May 11, 2026 | $112.10 | $123.33 | $112.10 | $122.78 | +7.64% | 28,183,232 |
| May 4, 2026 | $86.51 | $114.66 | $86.36 | $114.07 | +32.19% | 45,482,527 |
| Apr 27, 2026 | $84.10 | $87.44 | $82.44 | $86.29 | +2.31% | 22,483,292 |
| Apr 20, 2026 | $82.10 | $87.64 | $81.47 | $84.34 | +3.05% | 24,846,609 |
| Apr 13, 2026 | $76.95 | $84.25 | $76.10 | $81.84 | +6.70% | 29,192,456 |
| Apr 6, 2026 | $82.74 | $86.14 | $76.01 | $76.70 | -7.06% | 34,064,052 |
| Mar 30, 2026 | $78.11 | $82.56 | $78.08 | $82.53 | +5.54% | 22,456,197 |
| Mar 23, 2026 | $82.01 | $83.72 | $76.42 | $78.20 | -3.93% | 30,487,272 |
| Mar 16, 2026 | $84.39 | $86.42 | $80.27 | $81.40 | -2.44% | 34,804,541 |
| Mar 9, 2026 | $83.06 | $85.37 | $81.62 | $83.44 | -0.27% | 26,898,930 |
| Mar 2, 2026 | $78.29 | $84.73 | $77.19 | $83.67 | +5.87% | 30,213,599 |
| Feb 23, 2026 | $78.42 | $79.74 | $74.31 | $79.03 | -1.21% | 37,320,760 |
| Feb 17, 2026 | $85.17 | $85.42 | $79.34 | $80.00 | -6.50% | 23,202,183 |
| Feb 9, 2026 | $82.27 | $88.60 | $81.37 | $85.56 | +3.38% | 41,641,179 |
| Feb 2, 2026 | $80.86 | $83.52 | $77.27 | $82.76 | +1.85% | 50,194,345 |
| Jan 26, 2026 | $81.65 | $83.56 | $79.74 | $81.26 | -0.47% | 28,210,613 |
| Jan 20, 2026 | $74.11 | $85.06 | $73.55 | $81.64 | +8.30% | 29,052,430 |
| Jan 12, 2026 | $78.92 | $79.72 | $75.15 | $75.38 | -4.85% | 34,047,267 |
| Jan 5, 2026 | $78.51 | $80.86 | $77.60 | $79.22 | +1.72% | 30,861,891 |
| Dec 29, 2025 | $81.28 | $81.79 | $77.18 | $77.88 | -4.51% | 17,774,648 |
| Dec 22, 2025 | $81.35 | $81.83 | $80.10 | $81.56 | +1.65% | 12,395,414 |
| Dec 15, 2025 | $82.10 | $82.83 | $78.57 | $80.24 | -2.41% | 47,820,582 |
| Dec 8, 2025 | $86.96 | $87.11 | $80.24 | $82.22 | -5.41% | 26,257,388 |
| Dec 1, 2025 | $80.49 | $86.94 | $80.43 | $86.92 | +7.14% | 25,978,734 |
| Nov 24, 2025 | $78.89 | $81.36 | $78.63 | $81.13 | +2.89% | 18,959,526 |
| Nov 17, 2025 | $82.10 | $82.96 | $77.17 | $78.86 | -4.20% | 26,643,454 |
| Nov 10, 2025 | $82.30 | $84.24 | $79.75 | $82.31 | +0.64% | 26,227,518 |
| Nov 3, 2025 | $86.02 | $87.66 | $75.31 | $81.79 | -5.37% | 41,384,082 |
| Oct 27, 2025 | $86.13 | $87.04 | $83.56 | $86.43 | +1.02% | 23,748,176 |
| Oct 20, 2025 | $83.05 | $85.86 | $81.10 | $85.56 | +2.54% | 18,816,043 |
| Oct 13, 2025 | $84.70 | $85.20 | $82.17 | $83.44 | +0.48% | 21,667,026 |
| Oct 6, 2025 | $86.35 | $87.19 | $82.98 | $83.04 | -3.21% | 22,320,589 |
| Sep 29, 2025 | $84.88 | $87.24 | $83.50 | $85.79 | +1.74% | 21,820,545 |
| Sep 22, 2025 | $83.13 | $86.21 | $81.76 | $84.32 | +0.13% | 26,130,166 |
| Sep 15, 2025 | $80.25 | $84.70 | $79.49 | $84.21 | +5.69% | 44,750,619 |
| Sep 8, 2025 | $79.18 | $81.27 | $78.90 | $79.68 | +1.08% | 28,497,160 |
| Sep 2, 2025 | $75.24 | $79.49 | $75.00 | $78.83 | +0.08% | 28,834,919 |
| Aug 25, 2025 | $79.90 | $79.99 | $77.21 | $78.77 | -1.56% | 28,482,178 |
| Aug 18, 2025 | $79.57 | $81.28 | $76.86 | $80.02 | +1.15% | 55,670,919 |
| Aug 11, 2025 | $74.02 | $80.10 | $73.81 | $79.11 | +6.34% | 65,749,940 |
| Aug 4, 2025 | $97.82 | $99.40 | $70.12 | $74.39 | -23.59% | 82,640,283 |
| Jul 28, 2025 | $104.98 | $106.95 | $96.83 | $97.36 | -7.12% | 19,723,433 |
| Jul 21, 2025 | $105.16 | $107.52 | $103.14 | $104.82 | -0.57% | 13,596,068 |
| Jul 14, 2025 | $99.36 | $106.57 | $99.25 | $105.42 | +6.42% | 20,823,737 |
| Jul 7, 2025 | $105.60 | $108.77 | $98.70 | $99.06 | -6.25% | 24,600,600 |
| Jun 30, 2025 | $103.90 | $106.12 | $100.91 | $105.66 | +2.47% | 16,846,819 |
| Jun 23, 2025 | $99.78 | $105.79 | $98.60 | $103.11 | +3.26% | 19,378,661 |
| Jun 16, 2025 | $101.10 | $104.50 | $98.86 | $99.85 | -0.97% | 18,897,176 |
| Jun 9, 2025 | $104.73 | $105.00 | $100.14 | $100.83 | -3.92% | 18,286,348 |
| Jun 2, 2025 | $101.10 | $105.20 | $99.85 | $104.94 | +3.10% | 19,090,937 |
| May 26, 2025 | $102.10 | $106.06 | $100.54 | $101.78 | -1.34% | 33,583,689 |
| May 19, 2025 | $103.56 | $104.95 | $101.58 | $103.16 | -1.37% | 19,368,965 |
| May 12, 2025 | $99.85 | $105.97 | $99.19 | $104.59 | +7.36% | 25,846,091 |
| May 5, 2025 | $104.57 | $109.33 | $93.25 | $97.42 | -8.25% | 38,492,087 |
| Apr 28, 2025 | $102.39 | $106.65 | $100.34 | $106.18 | +4.30% | 19,549,142 |
| Apr 21, 2025 | $94.87 | $101.92 | $91.24 | $101.80 | +5.90% | 19,460,616 |
| Apr 14, 2025 | $99.89 | $100.50 | $94.80 | $96.13 | -1.64% | 16,857,807 |
| Apr 7, 2025 | $82.32 | $100.50 | $81.70 | $97.73 | +15.37% | 41,763,405 |
| Mar 31, 2025 | $94.46 | $98.40 | $84.28 | $84.71 | -12.31% | 33,707,193 |
| Mar 24, 2025 | $100.00 | $102.34 | $95.37 | $96.60 | -2.08% | 18,328,797 |
| Mar 17, 2025 | $95.74 | $99.59 | $94.81 | $98.65 | +2.49% | 21,977,062 |
| Mar 10, 2025 | $99.32 | $100.85 | $93.27 | $96.25 | -4.97% | 24,422,576 |
| Mar 3, 2025 | $108.82 | $110.67 | $98.05 | $101.28 | -6.23% | 25,692,738 |
| Feb 24, 2025 | $109.32 | $111.31 | $105.78 | $108.01 | -1.83% | 23,075,030 |
| Feb 18, 2025 | $112.70 | $114.82 | $109.93 | $110.02 | -1.45% | 23,646,397 |
| Feb 10, 2025 | $108.65 | $112.37 | $104.27 | $111.64 | +3.70% | 22,536,475 |
| Feb 3, 2025 | $98.87 | $110.53 | $98.12 | $107.66 | +6.72% | 31,131,198 |
| Jan 27, 2025 | $94.91 | $102.87 | $94.10 | $100.88 | +4.11% | 20,010,487 |
| Jan 21, 2025 | $95.65 | $98.34 | $94.82 | $96.90 | +2.83% | 15,236,960 |
| Jan 13, 2025 | $93.97 | $96.09 | $90.80 | $94.23 | -0.35% | 22,253,499 |
| Jan 6, 2025 | $100.88 | $101.00 | $93.33 | $94.56 | -2.99% | 16,976,131 |
| Dec 30, 2024 | $94.88 | $98.38 | $93.21 | $97.47 | +1.45% | 11,436,912 |
| Dec 23, 2024 | $96.93 | $97.83 | $94.80 | $96.08 | -1.14% | 9,309,663 |
| Dec 16, 2024 | $98.21 | $99.37 | $92.83 | $97.19 | -0.78% | 31,491,084 |
| Dec 9, 2024 | $99.71 | $100.40 | $96.06 | $97.95 | -1.27% | 17,619,798 |
| Dec 2, 2024 | $95.36 | $99.74 | $93.38 | $99.21 | +4.38% | 20,235,913 |
| Nov 25, 2024 | $93.11 | $96.79 | $92.68 | $95.05 | +2.46% | 19,492,982 |
| Nov 18, 2024 | $94.57 | $96.74 | $89.67 | $92.77 | -1.52% | 27,876,753 |
| Nov 11, 2024 | $92.42 | $100.59 | $92.30 | $94.20 | +2.35% | 35,302,876 |
| Nov 4, 2024 | $78.63 | $92.53 | $77.72 | $92.04 | +16.80% | 33,773,171 |
| Oct 28, 2024 | $81.16 | $81.48 | $77.82 | $78.80 | -1.92% | 17,534,871 |
| Oct 21, 2024 | $82.66 | $83.22 | $80.22 | $80.34 | -0.90% | 16,854,441 |
| Oct 14, 2024 | $83.45 | $83.77 | $79.56 | $81.07 | -2.17% | 17,901,945 |
| Oct 7, 2024 | $78.02 | $83.04 | $76.82 | $82.87 | +6.23% | 21,056,043 |
| Sep 30, 2024 | $77.65 | $78.50 | $76.00 | $78.01 | +0.72% | 17,281,138 |
| Sep 23, 2024 | $77.20 | $78.18 | $75.94 | $77.45 | +0.87% | 18,639,723 |
| Sep 16, 2024 | $74.87 | $76.86 | $74.54 | $76.78 | +2.36% | 26,446,612 |
| Sep 9, 2024 | $75.27 | $76.89 | $73.29 | $75.01 | -0.19% | 25,300,893 |
| Sep 3, 2024 | $76.62 | $78.08 | $74.60 | $75.16 | -2.03% | 19,823,041 |
| Aug 26, 2024 | $74.98 | $77.18 | $74.61 | $76.71 | +2.65% | 14,497,879 |
| Aug 19, 2024 | $74.69 | $76.31 | $73.75 | $74.73 | +0.01% | 22,236,548 |
| Aug 12, 2024 | $69.80 | $74.90 | $69.40 | $74.72 | +7.22% | 27,185,235 |
| Aug 5, 2024 | $54.91 | $71.82 | $54.57 | $69.69 | +23.32% | 58,577,728 |
| Jul 29, 2024 | $57.00 | $59.07 | $55.52 | $56.51 | -0.86% | 23,277,969 |
| Jul 22, 2024 | $59.00 | $59.00 | $56.52 | $57.00 | -2.53% | 25,262,406 |
| Jul 15, 2024 | $59.74 | $60.72 | $57.58 | $58.48 | -1.80% | 29,223,317 |
| Jul 8, 2024 | $60.98 | $61.05 | $58.77 | $59.55 | -2.52% | 21,090,812 |
| Jul 1, 2024 | $60.43 | $61.48 | $59.58 | $61.09 | +1.36% | 15,649,731 |
| Jun 24, 2024 | $58.40 | $60.84 | $57.00 | $60.27 | +2.92% | 28,777,279 |
| Jun 17, 2024 | $60.64 | $61.48 | $57.17 | $58.56 | -3.65% | 37,675,260 |
| Jun 10, 2024 | $59.11 | $60.89 | $58.16 | $60.78 | +1.77% | 21,090,017 |
| Jun 3, 2024 | $59.61 | $60.14 | $58.18 | $59.72 | +0.67% | 16,541,754 |
| May 28, 2024 | $61.00 | $61.08 | $57.71 | $59.32 | -3.31% | 31,273,397 |
| May 20, 2024 | $61.17 | $62.41 | $59.85 | $61.35 | -0.13% | 17,386,518 |
| May 13, 2024 | $58.56 | $61.86 | $58.40 | $61.43 | +5.62% | 20,556,449 |
| May 6, 2024 | $59.25 | $60.40 | $57.84 | $58.16 | -1.22% | 54,664,094 |
| Apr 29, 2024 | $64.35 | $65.26 | $58.79 | $58.88 | -8.26% | 37,671,276 |
| Apr 22, 2024 | $63.97 | $65.80 | $62.61 | $64.18 | +1.23% | 18,799,667 |
| Apr 15, 2024 | $67.08 | $67.19 | $62.92 | $63.40 | -4.59% | 19,128,080 |
| Apr 8, 2024 | $70.04 | $70.24 | $65.93 | $66.45 | -6.29% | 19,593,356 |
| Apr 1, 2024 | $68.73 | $73.63 | $66.60 | $70.91 | +3.81% | 30,019,014 |
| Mar 25, 2024 | $67.85 | $68.60 | $66.19 | $68.31 | +0.01% | 14,065,603 |
| Mar 18, 2024 | $66.99 | $68.93 | $66.45 | $68.30 | +2.37% | 17,747,777 |
| Mar 11, 2024 | $70.93 | $71.95 | $66.51 | $66.72 | -6.49% | 27,694,224 |
| Mar 4, 2024 | $70.69 | $73.50 | $67.31 | $71.35 | +1.29% | 30,112,760 |
| Feb 26, 2024 | $68.00 | $70.49 | $67.77 | $70.44 | +4.14% | 23,564,209 |
| Feb 20, 2024 | $68.16 | $68.36 | $61.00 | $67.64 | -1.23% | 27,491,874 |
| Feb 12, 2024 | $70.66 | $71.49 | $67.90 | $68.48 | -2.78% | 21,635,956 |
| Feb 5, 2024 | $66.41 | $73.91 | $64.86 | $70.44 | +6.02% | 63,897,793 |
| Jan 29, 2024 | $65.81 | $66.99 | $63.59 | $66.44 | +0.48% | 37,884,026 |
| Jan 22, 2024 | $61.88 | $67.36 | $61.40 | $66.12 | +8.57% | 37,845,847 |
| Jan 16, 2024 | $61.09 | $62.39 | $59.73 | $60.90 | -2.47% | 25,585,563 |
| Jan 8, 2024 | $58.55 | $63.04 | $58.45 | $62.44 | +7.03% | 31,302,634 |
| Jan 2, 2024 | $58.10 | $58.93 | $56.94 | $58.34 | -0.32% | 21,621,481 |
| Dec 26, 2023 | $59.46 | $59.87 | $58.27 | $58.53 | -1.25% | 11,793,278 |
| Dec 18, 2023 | $57.71 | $59.53 | $55.80 | $59.27 | +2.49% | 33,514,568 |
| Dec 11, 2023 | $52.39 | $58.01 | $52.20 | $57.83 | +10.87% | 44,545,719 |
| Dec 4, 2023 | $51.98 | $52.99 | $50.65 | $52.16 | -0.63% | 23,985,732 |
| Nov 27, 2023 | $53.32 | $54.89 | $51.69 | $52.49 | -1.76% | 44,192,888 |
| Nov 20, 2023 | $51.59 | $53.71 | $51.27 | $53.43 | +4.23% | 18,792,091 |
| Nov 13, 2023 | $50.44 | $51.98 | $49.70 | $51.26 | +0.87% | 32,836,966 |
| Nov 6, 2023 | $50.09 | $51.34 | $47.66 | $50.82 | +0.67% | 61,408,082 |
| Oct 30, 2023 | $56.51 | $58.19 | $44.12 | $50.48 | -10.27% | 63,178,066 |
| Oct 23, 2023 | $56.01 | $57.70 | $55.46 | $56.26 | -0.18% | 23,860,661 |
| Oct 16, 2023 | $58.56 | $59.75 | $55.92 | $56.36 | -2.42% | 28,828,907 |
| Oct 9, 2023 | $59.72 | $60.60 | $56.07 | $57.76 | -3.62% | 39,411,363 |
| Oct 2, 2023 | $58.79 | $60.21 | $56.64 | $59.93 | +2.13% | 28,070,351 |
| Sep 25, 2023 | $57.84 | $59.67 | $57.19 | $58.68 | +0.76% | 19,655,461 |
| Sep 18, 2023 | $60.83 | $61.39 | $58.11 | $58.24 | -4.56% | 18,950,276 |
| Sep 11, 2023 | $64.82 | $65.68 | $60.68 | $61.02 | -4.76% | 28,491,538 |
| Sep 5, 2023 | $60.92 | $64.30 | $60.56 | $64.07 | +5.26% | 21,388,907 |
| Aug 28, 2023 | $59.10 | $61.83 | $58.20 | $60.87 | +3.50% | 26,905,348 |
| Aug 21, 2023 | $58.07 | $59.83 | $57.78 | $58.81 | +2.89% | 25,319,638 |
| Aug 14, 2023 | $59.69 | $60.23 | $56.84 | $57.16 | -4.22% | 28,583,406 |
| Aug 7, 2023 | $57.58 | $62.21 | $56.57 | $59.68 | +5.13% | 62,236,957 |
| Jul 31, 2023 | $77.09 | $78.58 | $56.10 | $56.77 | -26.08% | 50,776,591 |
| Jul 24, 2023 | $78.69 | $78.82 | $76.15 | $76.80 | -1.74% | 18,431,092 |
| Jul 17, 2023 | $78.72 | $81.24 | $77.53 | $78.16 | -0.96% | 30,515,062 |
| Jul 10, 2023 | $74.79 | $80.03 | $74.79 | $78.92 | +5.68% | 28,243,006 |
| Jul 3, 2023 | $75.30 | $75.46 | $72.45 | $74.68 | -1.20% | 14,358,479 |
| Jun 26, 2023 | $71.69 | $76.27 | $70.90 | $75.59 | +5.59% | 24,546,424 |
| Jun 20, 2023 | $72.45 | $72.77 | $70.15 | $71.59 | -1.64% | 29,504,941 |
| Jun 12, 2023 | $68.20 | $74.77 | $68.13 | $72.78 | +7.01% | 31,479,107 |
| Jun 5, 2023 | $67.98 | $71.63 | $66.84 | $68.01 | -0.18% | 28,482,555 |
| May 30, 2023 | $68.11 | $69.37 | $66.93 | $68.13 | +0.53% | 19,905,331 |
| May 22, 2023 | $69.75 | $71.29 | $64.46 | $67.77 | -2.67% | 32,898,407 |
| May 15, 2023 | $67.68 | $69.68 | $67.46 | $69.63 | +2.74% | 20,767,719 |
| May 8, 2023 | $65.74 | $68.18 | $64.60 | $67.77 | +4.92% | 22,843,279 |
| May 1, 2023 | $62.30 | $65.45 | $60.33 | $64.59 | +2.44% | 31,047,731 |
| Apr 24, 2023 | $67.08 | $67.21 | $61.73 | $63.05 | -5.59% | 22,919,957 |
| Apr 17, 2023 | $68.36 | $68.77 | $66.51 | $66.78 | -1.90% | 14,906,740 |
| Apr 10, 2023 | $64.80 | $69.07 | $64.65 | $68.07 | +3.89% | 21,177,789 |
| Apr 3, 2023 | $65.82 | $66.72 | $64.26 | $65.52 | -1.41% | 13,382,237 |
| Mar 27, 2023 | $63.26 | $66.57 | $63.17 | $66.46 | +5.51% | 22,699,788 |
| Mar 20, 2023 | $60.91 | $63.95 | $60.76 | $62.99 | +2.89% | 19,104,206 |
| Mar 13, 2023 | $58.22 | $62.47 | $57.63 | $61.22 | +4.19% | 24,301,626 |
| Mar 6, 2023 | $61.11 | $62.08 | $58.60 | $58.76 | -3.42% | 22,170,628 |
| Feb 27, 2023 | $59.68 | $60.90 | $58.16 | $60.84 | +3.36% | 18,227,307 |
| Feb 21, 2023 | $59.79 | $61.25 | $58.57 | $58.86 | -2.94% | 18,032,718 |
| Feb 13, 2023 | $59.76 | $63.02 | $59.33 | $60.64 | +1.73% | 22,654,235 |
| Feb 6, 2023 | $52.47 | $61.45 | $51.79 | $59.61 | +12.47% | 48,521,535 |
| Jan 30, 2023 | $52.34 | $54.33 | $50.92 | $53.00 | +0.57% | 32,708,329 |
| Jan 23, 2023 | $49.27 | $54.57 | $48.89 | $52.70 | +6.96% | 28,009,657 |
| Jan 17, 2023 | $48.76 | $51.52 | $47.78 | $49.27 | +0.82% | 20,336,327 |
| Jan 9, 2023 | $49.41 | $50.67 | $45.88 | $48.87 | +0.37% | 25,179,338 |
| Jan 3, 2023 | $49.53 | $50.25 | $46.55 | $48.69 | -0.41% | 21,131,075 |
| Dec 27, 2022 | $48.44 | $49.37 | $47.80 | $48.89 | +0.33% | 10,444,729 |
| Dec 19, 2022 | $51.74 | $51.74 | $47.04 | $48.73 | -6.14% | 23,882,518 |
| Dec 12, 2022 | $52.46 | $56.71 | $51.37 | $51.92 | -0.40% | 31,506,586 |
| Dec 5, 2022 | $52.72 | $53.39 | $50.37 | $52.13 | -2.76% | 18,425,074 |
| Nov 28, 2022 | $52.97 | $55.55 | $50.48 | $53.61 | +1.32% | 30,196,486 |
| Nov 21, 2022 | $51.56 | $53.58 | $51.22 | $52.91 | +1.46% | 13,782,449 |
| Nov 14, 2022 | $55.70 | $57.39 | $51.26 | $52.15 | -7.09% | 26,253,978 |
| Nov 7, 2022 | $47.22 | $56.23 | $45.94 | $56.13 | +19.17% | 31,661,615 |
| Oct 31, 2022 | $56.39 | $58.29 | $42.61 | $47.10 | -17.51% | 46,688,499 |
| Oct 24, 2022 | $54.34 | $57.25 | $52.83 | $57.10 | +6.23% | 25,448,155 |
| Oct 17, 2022 | $49.67 | $53.87 | $49.67 | $53.75 | +11.68% | 25,036,018 |
| Oct 10, 2022 | $53.31 | $53.84 | $45.74 | $48.13 | -6.49% | 28,190,560 |
| Oct 3, 2022 | $49.58 | $54.75 | $49.33 | $51.47 | +4.76% | 22,774,261 |
| Sep 26, 2022 | $48.77 | $50.59 | $47.87 | $49.13 | +1.11% | 19,805,318 |
| Sep 19, 2022 | $49.61 | $51.80 | $47.95 | $48.59 | -3.63% | 19,857,307 |
| Sep 12, 2022 | $53.78 | $55.94 | $49.60 | $50.42 | -5.92% | 36,035,776 |
| Sep 6, 2022 | $48.68 | $53.69 | $48.03 | $53.59 | +10.27% | 22,543,866 |
| Aug 29, 2022 | $49.35 | $50.18 | $47.37 | $48.60 | -1.96% | 29,956,057 |
| Aug 22, 2022 | $50.28 | $52.32 | $49.42 | $49.57 | -3.35% | 27,604,156 |
| Aug 15, 2022 | $53.90 | $54.53 | $51.07 | $51.29 | -5.53% | 20,989,229 |
| Aug 8, 2022 | $53.52 | $54.87 | $51.90 | $54.29 | +1.69% | 27,242,263 |
| Aug 1, 2022 | $59.03 | $63.16 | $51.24 | $53.39 | -10.49% | 45,960,655 |
| Jul 25, 2022 | $61.18 | $61.24 | $55.21 | $59.65 | -2.58% | 22,644,994 |
| Jul 18, 2022 | $60.43 | $63.40 | $57.78 | $61.23 | +1.68% | 23,547,781 |
| Jul 11, 2022 | $62.23 | $63.56 | $55.57 | $60.22 | -3.96% | 22,283,909 |
| Jul 5, 2022 | $56.13 | $63.11 | $56.04 | $62.70 | +9.29% | 16,738,376 |
| Jun 27, 2022 | $58.97 | $60.59 | $55.78 | $57.37 | -2.98% | 18,229,757 |
| Jun 21, 2022 | $55.18 | $59.38 | $55.09 | $59.13 | +9.91% | 22,464,637 |
| Jun 13, 2022 | $55.60 | $56.59 | $52.34 | $53.80 | -6.70% | 34,696,990 |
| Jun 6, 2022 | $60.18 | $62.41 | $57.36 | $57.66 | -2.81% | 23,682,265 |
| May 31, 2022 | $59.45 | $61.07 | $57.44 | $59.33 | -0.41% | 25,560,560 |
| May 23, 2022 | $57.29 | $61.92 | $55.31 | $59.57 | +4.41% | 38,006,940 |
| May 16, 2022 | $55.86 | $57.80 | $53.14 | $57.06 | +1.32% | 45,099,265 |
| May 9, 2022 | $51.95 | $56.70 | $48.73 | $56.31 | +5.70% | 59,047,280 |
| May 2, 2022 | $57.71 | $61.28 | $52.65 | $53.27 | -7.83% | 44,070,700 |
| Apr 25, 2022 | $60.43 | $64.86 | $57.53 | $57.80 | -5.02% | 28,775,370 |
| Apr 18, 2022 | $65.89 | $71.52 | $60.73 | $60.86 | -8.28% | 23,665,150 |
| Apr 11, 2022 | $66.14 | $68.68 | $64.93 | $66.35 | -1.21% | 15,978,765 |
| Apr 4, 2022 | $68.50 | $69.53 | $65.70 | $67.17 | -0.94% | 21,464,835 |
| Mar 28, 2022 | $66.60 | $70.60 | $65.92 | $67.80 | +1.89% | 23,587,700 |
| Mar 21, 2022 | $63.07 | $67.27 | $61.16 | $66.55 | +3.99% | 27,631,860 |
| Mar 14, 2022 | $55.27 | $64.23 | $53.06 | $63.99 | +14.63% | 46,481,855 |
| Mar 7, 2022 | $66.74 | $67.59 | $54.50 | $55.83 | -16.79% | 48,646,795 |
| Feb 28, 2022 | $64.51 | $70.30 | $64.30 | $67.09 | +3.23% | 37,778,420 |
| Feb 22, 2022 | $60.41 | $65.11 | $55.19 | $64.99 | +6.60% | 32,638,975 |
| Feb 14, 2022 | $62.22 | $64.67 | $60.79 | $60.97 | -1.75% | 22,726,255 |
| Feb 7, 2022 | $62.28 | $66.47 | $60.89 | $62.05 | -1.29% | 29,468,695 |
| Jan 31, 2022 | $56.43 | $63.47 | $55.91 | $62.87 | +11.40% | 45,685,920 |
| Jan 24, 2022 | $56.53 | $58.15 | $52.57 | $56.43 | -2.25% | 47,674,070 |
| Jan 18, 2022 | $60.82 | $64.63 | $57.65 | $57.73 | -7.64% | 28,547,185 |
| Jan 10, 2022 | $60.84 | $66.05 | $60.48 | $62.51 | -0.67% | 39,010,735 |
| Jan 3, 2022 | $72.42 | $72.42 | $58.74 | $62.93 | -12.45% | 52,197,615 |
| Dec 27, 2021 | $70.78 | $74.35 | $70.75 | $71.88 | +2.97% | 18,295,005 |
| Dec 20, 2021 | $64.73 | $70.97 | $64.15 | $69.80 | +4.55% | 20,793,415 |
| Dec 13, 2021 | $66.91 | $67.88 | $61.22 | $66.77 | +0.36% | 79,900,915 |
| Dec 6, 2021 | $59.56 | $66.86 | $57.85 | $66.53 | +9.84% | 33,838,000 |
| Nov 29, 2021 | $66.60 | $69.55 | $59.33 | $60.56 | -7.50% | 44,346,315 |
| Nov 22, 2021 | $68.74 | $68.91 | $63.65 | $65.48 | -4.41% | 16,669,825 |
| Nov 15, 2021 | $68.95 | $70.13 | $66.36 | $68.50 | +0.10% | 17,978,570 |
| Nov 8, 2021 | $69.00 | $71.07 | $65.88 | $68.43 | +0.29% | 23,625,045 |
| Nov 1, 2021 | $67.27 | $69.85 | $63.81 | $68.24 | +1.44% | 27,276,925 |
| Oct 25, 2021 | $67.52 | $69.05 | $64.00 | $67.27 | +0.31% | 22,769,900 |
| Oct 18, 2021 | $63.09 | $67.76 | $63.09 | $67.06 | +6.34% | 18,121,225 |
| Oct 11, 2021 | $61.03 | $63.78 | $60.57 | $63.06 | +2.64% | 16,984,915 |
| Oct 4, 2021 | $58.51 | $62.65 | $56.95 | $61.43 | +3.08% | 20,555,740 |
| Sep 27, 2021 | $61.69 | $61.98 | $57.41 | $59.60 | -4.46% | 25,978,395 |
| Sep 20, 2021 | $58.40 | $62.57 | $56.83 | $62.38 | +4.14% | 20,438,960 |
| Sep 13, 2021 | $62.11 | $62.29 | $58.85 | $59.90 | -3.54% | 31,261,355 |
| Sep 7, 2021 | $64.20 | $64.40 | $61.61 | $62.10 | -3.03% | 16,850,780 |
| Aug 30, 2021 | $63.82 | $64.38 | $60.89 | $64.04 | +1.31% | 25,248,940 |
| Aug 23, 2021 | $60.38 | $63.49 | $59.82 | $63.21 | +6.08% | 22,038,015 |
| Aug 16, 2021 | $61.80 | $61.80 | $57.25 | $59.59 | -3.68% | 20,422,130 |
| Aug 9, 2021 | $61.03 | $61.96 | $58.74 | $61.87 | +1.86% | 20,908,805 |
| Aug 2, 2021 | $54.85 | $61.30 | $54.03 | $60.74 | +11.55% | 34,387,530 |
| Jul 26, 2021 | $55.32 | $55.40 | $50.00 | $54.45 | -1.26% | 25,216,140 |
| Jul 19, 2021 | $51.02 | $55.22 | $50.47 | $55.14 | +6.68% | 20,726,250 |
| Jul 12, 2021 | $51.62 | $52.55 | $50.73 | $51.69 | +0.63% | 20,936,795 |
| Jul 6, 2021 | $50.15 | $51.49 | $49.12 | $51.36 | +3.54% | 19,741,900 |
| Jun 28, 2021 | $48.63 | $49.75 | $47.27 | $49.61 | +2.48% | 23,422,170 |
| Jun 21, 2021 | $47.15 | $48.79 | $46.74 | $48.41 | +3.58% | 20,857,720 |
| Jun 14, 2021 | $45.82 | $47.80 | $45.42 | $46.73 | +2.06% | 25,182,140 |
| Jun 7, 2021 | $44.43 | $45.90 | $44.01 | $45.79 | +3.24% | 17,195,390 |
| Jun 1, 2021 | $44.02 | $44.47 | $42.33 | $44.35 | +1.47% | 12,934,280 |
| May 24, 2021 | $42.31 | $44.20 | $42.31 | $43.71 | +3.66% | 24,379,165 |
| May 17, 2021 | $40.74 | $43.03 | $40.05 | $42.17 | +2.41% | 21,705,065 |
| May 10, 2021 | $42.20 | $42.26 | $39.19 | $41.17 | -2.79% | 27,342,875 |
| May 3, 2021 | $41.06 | $42.53 | $39.86 | $42.35 | +3.69% | 30,188,670 |
| Apr 26, 2021 | $40.95 | $41.09 | $38.56 | $40.85 | +1.22% | 36,427,910 |
| Apr 19, 2021 | $41.03 | $41.52 | $39.81 | $40.35 | -2.06% | 19,927,590 |
| Apr 12, 2021 | $39.41 | $41.88 | $39.08 | $41.20 | +4.25% | 24,775,365 |
| Apr 5, 2021 | $37.25 | $39.58 | $37.24 | $39.52 | +6.03% | 23,304,610 |
| Mar 29, 2021 | $36.32 | $38.04 | $35.90 | $37.28 | +1.98% | 23,272,895 |
| Mar 22, 2021 | $35.37 | $36.62 | $33.42 | $36.55 | +4.75% | 30,824,960 |
| Mar 15, 2021 | $37.78 | $38.77 | $34.19 | $34.90 | -7.36% | 40,775,660 |
| Mar 8, 2021 | $33.59 | $37.78 | $33.22 | $37.67 | +12.40% | 37,548,480 |
| Mar 1, 2021 | $34.30 | $34.96 | $32.23 | $33.51 | -0.76% | 45,855,405 |
| Feb 22, 2021 | $33.74 | $34.12 | $32.63 | $33.77 | -1.79% | 46,334,705 |
| Feb 16, 2021 | $33.08 | $34.48 | $32.31 | $34.39 | +4.37% | 22,171,175 |
| Feb 8, 2021 | $31.44 | $32.97 | $31.30 | $32.95 | +5.95% | 25,506,200 |
| Feb 1, 2021 | $29.28 | $31.67 | $29.11 | $31.10 | +7.41% | 33,129,285 |
| Jan 25, 2021 | $30.51 | $30.90 | $28.73 | $28.95 | -4.28% | 21,562,340 |
| Jan 19, 2021 | $29.49 | $30.60 | $29.29 | $30.25 | +3.21% | 14,095,800 |
| Jan 11, 2021 | $29.38 | $31.06 | $28.87 | $29.31 | -1.09% | 30,268,950 |
| Jan 4, 2021 | $29.91 | $29.93 | $27.46 | $29.63 | -0.26% | 31,211,420 |
| Dec 28, 2020 | $30.13 | $30.30 | $29.30 | $29.71 | -0.84% | 12,464,070 |
| Dec 21, 2020 | $28.68 | $30.67 | $28.24 | $29.96 | +2.70% | 21,476,335 |
| Dec 14, 2020 | $25.64 | $29.29 | $25.57 | $29.17 | +13.63% | 36,054,690 |
| Dec 7, 2020 | $25.72 | $26.37 | $24.83 | $25.67 | +0.44% | 25,768,280 |
| Nov 30, 2020 | $24.73 | $25.71 | $24.03 | $25.56 | +3.24% | 26,015,125 |
| Nov 23, 2020 | $23.70 | $24.82 | $23.14 | $24.76 | +4.80% | 20,641,560 |
| Nov 16, 2020 | $23.16 | $24.10 | $23.03 | $23.62 | +1.90% | 23,965,730 |
| Nov 9, 2020 | $23.57 | $24.59 | $21.99 | $23.18 | -1.10% | 29,924,765 |
| Nov 2, 2020 | $22.20 | $23.98 | $21.85 | $23.44 | +6.20% | 31,528,385 |
| Oct 26, 2020 | $25.83 | $26.14 | $21.35 | $22.07 | -15.35% | 49,472,825 |
| Oct 19, 2020 | $26.17 | $26.99 | $25.35 | $26.08 | -0.88% | 26,030,470 |
| Oct 12, 2020 | $25.54 | $26.58 | $25.41 | $26.31 | +4.25% | 31,570,475 |
| Oct 5, 2020 | $23.77 | $25.40 | $23.28 | $25.24 | +8.42% | 29,324,895 |
| Sep 28, 2020 | $23.65 | $24.35 | $23.23 | $23.28 | -0.37% | 28,931,930 |
| Sep 21, 2020 | $23.25 | $23.96 | $22.70 | $23.36 | -0.40% | 27,638,065 |
| Sep 14, 2020 | $23.24 | $24.16 | $22.52 | $23.46 | +1.83% | 28,252,030 |
| Sep 8, 2020 | $22.80 | $24.12 | $22.70 | $23.03 | -2.10% | 24,652,390 |
| Aug 31, 2020 | $26.20 | $26.88 | $22.54 | $23.53 | -10.02% | 45,783,870 |
| Aug 24, 2020 | $26.66 | $27.73 | $25.83 | $26.15 | -0.74% | 31,494,670 |
| Aug 17, 2020 | $25.70 | $26.86 | $25.52 | $26.34 | +3.22% | 24,056,470 |
| Aug 10, 2020 | $26.23 | $26.56 | $24.61 | $25.52 | -2.60% | 34,048,025 |
| Aug 3, 2020 | $28.00 | $28.28 | $25.12 | $26.20 | -5.28% | 48,748,960 |
| Jul 27, 2020 | $26.92 | $27.70 | $26.65 | $27.66 | +3.95% | 20,563,870 |
| Jul 20, 2020 | $25.86 | $27.68 | $25.77 | $26.61 | +3.04% | 33,600,315 |
| Jul 13, 2020 | $29.18 | $29.32 | $24.85 | $25.82 | -11.44% | 60,106,040 |
| Jul 6, 2020 | $27.93 | $30.39 | $27.21 | $29.16 | +5.32% | 46,575,090 |
| Jun 29, 2020 | $26.80 | $28.19 | $25.66 | $27.69 | +2.89% | 24,656,535 |
| Jun 22, 2020 | $27.53 | $28.90 | $26.60 | $26.91 | -1.58% | 44,260,585 |
| Jun 15, 2020 | $25.68 | $28.00 | $25.38 | $27.34 | +4.89% | 46,046,210 |
| Jun 8, 2020 | $27.62 | $28.00 | $25.65 | $26.07 | -7.22% | 31,502,315 |
| Jun 1, 2020 | $27.96 | $29.33 | $27.10 | $28.10 | +0.92% | 35,366,190 |
| May 26, 2020 | $28.87 | $29.10 | $25.66 | $27.84 | -2.41% | 44,488,170 |
| May 18, 2020 | $29.77 | $29.94 | $28.25 | $28.53 | -0.55% | 43,514,530 |
| May 11, 2020 | $27.09 | $28.81 | $26.78 | $28.69 | +4.82% | 44,690,045 |
| May 4, 2020 | $20.85 | $27.42 | $20.81 | $27.37 | +31.15% | 59,138,490 |
| Apr 27, 2020 | $20.96 | $21.85 | $20.65 | $20.87 | +1.04% | 31,635,035 |
| Apr 20, 2020 | $22.59 | $23.00 | $19.92 | $20.65 | -8.58% | 50,311,635 |
| Apr 13, 2020 | $20.40 | $22.61 | $20.01 | $22.59 | +10.82% | 43,238,865 |
| Apr 6, 2020 | $20.86 | $22.40 | $20.13 | $20.39 | +0.48% | 51,262,925 |
| Mar 30, 2020 | $19.87 | $20.80 | $19.20 | $20.29 | +4.28% | 67,914,300 |
| Mar 23, 2020 | $17.11 | $20.51 | $17.00 | $19.46 | +14.57% | 87,139,170 |
| Mar 16, 2020 | $14.51 | $18.78 | $14.04 | $16.98 | +2.75% | 95,042,755 |
| Mar 9, 2020 | $18.65 | $19.52 | $15.16 | $16.53 | -16.94% | 77,558,545 |
| Mar 2, 2020 | $20.72 | $22.10 | $19.54 | $19.90 | -2.51% | 56,914,065 |
| Feb 24, 2020 | $21.71 | $22.12 | $19.62 | $20.41 | -10.85% | 66,952,950 |
| Feb 18, 2020 | $23.77 | $24.25 | $22.75 | $22.90 | -3.95% | 27,995,310 |
| Feb 10, 2020 | $23.30 | $24.04 | $23.00 | $23.84 | +1.78% | 25,654,125 |
| Feb 3, 2020 | $23.17 | $24.36 | $22.53 | $23.42 | +1.52% | 36,064,890 |
| Jan 27, 2020 | $22.98 | $23.77 | $22.41 | $23.07 | -2.23% | 34,261,240 |
| Jan 21, 2020 | $23.55 | $24.09 | $23.40 | $23.60 | +0.43% | 22,068,190 |
| Jan 13, 2020 | $23.24 | $23.90 | $22.97 | $23.50 | +2.77% | 22,391,810 |
| Jan 6, 2020 | $22.12 | $23.16 | $21.91 | $22.86 | +2.80% | 27,090,730 |
| Dec 30, 2019 | $21.49 | $22.31 | $21.04 | $22.24 | +3.50% | 18,807,810 |
| Dec 23, 2019 | $21.46 | $21.89 | $21.42 | $21.49 | +0.50% | 13,076,820 |
| Dec 16, 2019 | $21.30 | $22.06 | $21.01 | $21.38 | +1.21% | 39,372,925 |
| Dec 9, 2019 | $20.71 | $21.33 | $20.61 | $21.13 | +1.98% | 21,244,050 |
| Dec 2, 2019 | $21.04 | $21.13 | $19.96 | $20.72 | -1.45% | 32,655,455 |
| Nov 25, 2019 | $20.86 | $21.10 | $20.79 | $21.02 | +1.25% | 19,612,710 |
| Nov 18, 2019 | $20.21 | $21.20 | $20.13 | $20.76 | +2.24% | 41,209,660 |
| Nov 11, 2019 | $19.10 | $20.33 | $19.04 | $20.31 | +5.52% | 39,648,170 |
| Nov 4, 2019 | $18.15 | $19.32 | $18.10 | $19.25 | +6.77% | 48,347,620 |
| Oct 28, 2019 | $16.14 | $18.38 | $15.91 | $18.03 | +11.99% | 50,410,180 |
| Oct 21, 2019 | $15.40 | $16.21 | $15.21 | $16.10 | +5.13% | 26,964,015 |
| Oct 14, 2019 | $15.85 | $15.99 | $15.14 | $15.31 | -3.29% | 27,266,540 |
| Oct 7, 2019 | $15.50 | $16.00 | $15.03 | $15.83 | +2.16% | 26,714,270 |
| Sep 30, 2019 | $15.24 | $15.64 | $14.91 | $15.50 | +1.67% | 26,433,270 |
| Sep 23, 2019 | $15.65 | $16.00 | $15.17 | $15.24 | -2.58% | 27,775,145 |
| Sep 16, 2019 | $15.49 | $16.05 | $15.37 | $15.65 | +0.15% | 31,411,120 |
| Sep 9, 2019 | $16.12 | $16.21 | $15.47 | $15.62 | -2.48% | 30,326,890 |
| Sep 3, 2019 | $15.70 | $16.28 | $15.47 | $16.02 | +1.16% | 24,688,445 |
| Aug 26, 2019 | $16.17 | $16.37 | $15.42 | $15.84 | -1.46% | 39,118,750 |
| Aug 19, 2019 | $16.39 | $16.57 | $15.84 | $16.07 | -0.38% | 27,909,670 |
| Aug 12, 2019 | $16.60 | $16.89 | $15.83 | $16.13 | -3.44% | 35,264,840 |
| Aug 5, 2019 | $16.67 | $17.06 | $15.77 | $16.71 | -2.93% | 50,855,470 |
| Jul 29, 2019 | $17.07 | $18.56 | $15.77 | $17.21 | +0.81% | 61,602,205 |
| Jul 22, 2019 | $17.51 | $17.66 | $17.02 | $17.07 | -2.29% | 27,730,740 |
| Jul 15, 2019 | $16.99 | $17.73 | $16.73 | $17.47 | +3.13% | 36,814,080 |
| Jul 8, 2019 | $15.59 | $16.95 | $15.57 | $16.94 | +7.38% | 42,361,740 |
| Jul 1, 2019 | $15.62 | $15.89 | $15.38 | $15.78 | +2.68% | 20,787,230 |
| Jun 24, 2019 | $15.81 | $15.84 | $14.93 | $15.37 | +0.92% | 38,029,040 |
| Jun 17, 2019 | $15.11 | $15.86 | $14.89 | $15.23 | +0.55% | 39,013,105 |
| Jun 10, 2019 | $14.88 | $15.46 | $14.87 | $15.14 | +2.56% | 36,666,970 |
| Jun 3, 2019 | $14.46 | $14.92 | $13.77 | $14.76 | +1.85% | 40,353,440 |
| May 28, 2019 | $15.57 | $15.86 | $14.45 | $14.50 | -6.77% | 37,262,680 |
| May 20, 2019 | $16.32 | $16.59 | $15.34 | $15.55 | -5.91% | 33,895,400 |
| May 13, 2019 | $16.15 | $16.81 | $15.88 | $16.52 | -0.34% | 34,846,455 |
| May 6, 2019 | $16.73 | $17.04 | $15.95 | $16.58 | -3.56% | 50,663,350 |
| Apr 29, 2019 | $18.70 | $18.84 | $16.56 | $17.19 | -7.59% | 53,194,185 |
| Apr 22, 2019 | $18.17 | $18.68 | $18.06 | $18.60 | +2.13% | 34,925,855 |
| Apr 15, 2019 | $18.57 | $19.39 | $17.64 | $18.22 | -1.76% | 43,455,465 |
| Apr 8, 2019 | $16.82 | $18.58 | $16.66 | $18.54 | +10.22% | 53,656,500 |
| Apr 1, 2019 | $16.92 | $17.59 | $16.49 | $16.82 | +0.17% | 44,769,055 |
| Mar 25, 2019 | $16.92 | $17.27 | $16.17 | $16.79 | -1.43% | 30,368,925 |
| Mar 18, 2019 | $16.68 | $17.67 | $16.60 | $17.04 | +2.32% | 37,275,165 |
| Mar 11, 2019 | $16.26 | $16.93 | $16.23 | $16.65 | +3.21% | 43,911,660 |
| Mar 4, 2019 | $17.44 | $17.47 | $15.94 | $16.13 | -7.20% | 40,320,380 |
| Feb 25, 2019 | $17.49 | $17.72 | $17.13 | $17.39 | +0.16% | 36,010,835 |
| Feb 19, 2019 | $16.60 | $17.37 | $16.59 | $17.36 | +4.43% | 28,978,075 |
| Feb 11, 2019 | $16.28 | $16.74 | $16.16 | $16.62 | +2.58% | 38,472,250 |
| Feb 4, 2019 | $15.91 | $16.46 | $15.27 | $16.20 | +2.69% | 77,810,430 |
| Jan 28, 2019 | $14.61 | $15.85 | $14.45 | $15.78 | +7.22% | 45,873,640 |
| Jan 22, 2019 | $13.80 | $14.79 | $13.63 | $14.72 | +4.38% | 47,604,645 |
| Jan 14, 2019 | $14.52 | $15.06 | $13.97 | $14.10 | -3.78% | 46,051,945 |
| Jan 7, 2019 | $13.36 | $14.69 | $13.36 | $14.65 | +9.51% | 55,549,545 |
| Dec 31, 2018 | $14.21 | $14.31 | $13.01 | $13.38 | -4.88% | 44,104,185 |
| Dec 24, 2018 | $13.00 | $14.33 | $12.88 | $14.07 | +6.83% | 32,736,315 |
| Dec 17, 2018 | $14.47 | $14.50 | $13.02 | $13.17 | -9.70% | 79,304,290 |
| Dec 10, 2018 | $14.41 | $15.27 | $14.41 | $14.58 | +1.82% | 48,437,420 |
| Dec 3, 2018 | $15.25 | $15.44 | $14.07 | $14.32 | -3.02% | 42,988,310 |
| Nov 26, 2018 | $13.84 | $15.01 | $13.73 | $14.77 | +8.65% | 49,133,075 |
| Nov 19, 2018 | $14.63 | $14.67 | $12.93 | $13.59 | -7.47% | 52,900,245 |
| Nov 12, 2018 | $14.88 | $15.09 | $14.31 | $14.69 | -1.71% | 43,870,710 |
| Nov 5, 2018 | $14.60 | $15.90 | $14.34 | $14.95 | +2.99% | 61,285,750 |
| Oct 29, 2018 | $16.05 | $16.80 | $14.31 | $14.51 | -7.20% | 72,017,325 |
| Oct 22, 2018 | $16.30 | $16.79 | $15.43 | $15.64 | -3.71% | 47,857,295 |
| Oct 15, 2018 | $16.06 | $16.79 | $15.71 | $16.24 | +1.56% | 59,924,535 |
| Oct 8, 2018 | $17.24 | $17.38 | $15.35 | $15.99 | -7.14% | 237,386,320 |
| Oct 1, 2018 | $18.60 | $18.87 | $16.92 | $17.22 | -6.69% | 54,618,910 |
| Sep 24, 2018 | $17.10 | $18.48 | $16.83 | $18.45 | +7.94% | 54,359,855 |
| Sep 17, 2018 | $18.06 | $18.15 | $16.55 | $17.10 | -5.39% | 58,567,790 |
| Sep 10, 2018 | $17.23 | $18.25 | $17.12 | $18.07 | +5.65% | 42,846,695 |
| Sep 4, 2018 | $17.02 | $17.36 | $16.31 | $17.10 | +2.10% | 34,380,865 |
| Aug 27, 2018 | $16.11 | $16.82 | $15.95 | $16.75 | +4.19% | 29,463,760 |
| Aug 20, 2018 | $15.38 | $16.14 | $15.21 | $16.08 | +5.08% | 26,731,620 |
| Aug 13, 2018 | $15.00 | $15.48 | $14.84 | $15.30 | +1.61% | 31,390,345 |
| Aug 6, 2018 | $14.70 | $15.16 | $14.43 | $15.06 | +2.25% | 33,058,435 |
| Jul 30, 2018 | $13.12 | $15.13 | $12.45 | $14.73 | +11.88% | 70,089,075 |
| Jul 23, 2018 | $13.58 | $13.77 | $13.01 | $13.16 | -3.19% | 30,475,190 |
| Jul 16, 2018 | $13.37 | $13.67 | $13.00 | $13.60 | +2.13% | 28,880,670 |
| Jul 9, 2018 | $13.06 | $13.49 | $12.88 | $13.31 | +2.45% | 22,908,410 |
| Jul 2, 2018 | $12.43 | $13.02 | $12.38 | $12.99 | +4.07% | 20,106,450 |
| Jun 25, 2018 | $12.69 | $12.72 | $12.22 | $12.49 | -2.35% | 39,971,995 |
| Jun 18, 2018 | $13.00 | $13.26 | $12.56 | $12.79 | -2.07% | 48,423,445 |
| Jun 11, 2018 | $12.56 | $13.25 | $12.51 | $13.06 | +4.40% | 41,581,445 |
| Jun 4, 2018 | $12.50 | $12.74 | $12.17 | $12.51 | +0.85% | 35,208,130 |
| May 29, 2018 | $12.04 | $12.43 | $11.96 | $12.40 | +2.70% | 30,044,775 |
| May 21, 2018 | $11.85 | $12.16 | $11.62 | $12.07 | +3.16% | 39,084,035 |
| May 14, 2018 | $12.08 | $12.16 | $11.55 | $11.70 | -3.08% | 33,737,225 |
| May 7, 2018 | $11.04 | $12.11 | $10.95 | $12.08 | +10.30% | 47,288,235 |
| Apr 30, 2018 | $11.04 | $11.30 | $10.68 | $10.95 | -0.35% | 51,984,130 |
| Apr 23, 2018 | $11.51 | $11.56 | $10.85 | $10.99 | -3.88% | 42,445,225 |
| Apr 16, 2018 | $11.29 | $11.60 | $11.22 | $11.43 | +2.35% | 22,909,265 |
| Apr 9, 2018 | $10.86 | $11.31 | $10.85 | $11.17 | +2.78% | 35,919,865 |
| Apr 2, 2018 | $10.62 | $11.05 | $10.41 | $10.87 | +1.40% | 29,310,895 |
| Mar 26, 2018 | $10.77 | $11.07 | $10.39 | $10.72 | +1.19% | 28,407,255 |
| Mar 19, 2018 | $10.54 | $11.04 | $10.44 | $10.59 | -1.94% | 28,621,645 |
| Mar 12, 2018 | $10.89 | $10.99 | $10.78 | $10.80 | -0.81% | 32,478,595 |
| Mar 5, 2018 | $10.05 | $10.94 | $9.98 | $10.89 | +7.89% | 47,566,160 |
| Feb 26, 2018 | $10.00 | $10.20 | $9.85 | $10.09 | +1.18% | 37,751,200 |
| Feb 20, 2018 | $9.69 | $9.99 | $9.68 | $9.97 | +1.88% | 28,364,400 |
| Feb 12, 2018 | $9.37 | $9.92 | $9.26 | $9.79 | +5.18% | 48,541,400 |
| Feb 5, 2018 | $8.85 | $9.40 | $8.73 | $9.31 | +3.56% | 100,071,790 |
| Jan 29, 2018 | $9.15 | $9.28 | $8.97 | $8.99 | -2.01% | 36,878,045 |
| Jan 22, 2018 | $9.16 | $9.25 | $8.71 | $9.17 | -0.33% | 36,640,040 |
| Jan 16, 2018 | $9.01 | $9.29 | $8.83 | $9.20 | +2.38% | 34,162,885 |
| Jan 8, 2018 | $8.86 | $9.03 | $8.70 | $8.99 | +1.90% | 32,421,205 |
| Jan 2, 2018 | $8.75 | $9.05 | $8.71 | $8.82 | +0.94% | 33,827,635 |
| Dec 26, 2017 | $8.72 | $8.86 | $8.72 | $8.74 | -0.52% | 20,776,155 |
| Dec 18, 2017 | $8.78 | $9.13 | $8.72 | $8.78 | +0.64% | 43,990,570 |
| Dec 11, 2017 | $8.39 | $8.76 | $8.29 | $8.73 | +4.03% | 40,650,255 |
| Dec 4, 2017 | $8.48 | $8.50 | $8.10 | $8.39 | -0.57% | 33,250,890 |
| Nov 27, 2017 | $8.38 | $8.46 | $8.20 | $8.44 | +0.67% | 38,170,075 |
| Nov 20, 2017 | $8.08 | $8.42 | $8.04 | $8.38 | +3.97% | 27,348,090 |
| Nov 13, 2017 | $7.97 | $8.15 | $7.88 | $8.06 | +0.93% | 40,405,500 |
| Nov 6, 2017 | $7.78 | $8.02 | $7.72 | $7.99 | +2.38% | 40,718,110 |
| Oct 30, 2017 | $7.74 | $7.98 | $7.62 | $7.80 | +0.70% | 43,624,870 |
| Oct 23, 2017 | $8.06 | $8.10 | $7.43 | $7.75 | -3.92% | 48,014,375 |
| Oct 16, 2017 | $7.82 | $8.11 | $7.71 | $8.06 | +3.17% | 33,016,990 |
| Oct 9, 2017 | $7.80 | $7.85 | $7.67 | $7.82 | +0.13% | 23,579,150 |
| Oct 2, 2017 | $7.18 | $7.83 | $7.18 | $7.81 | +8.90% | 45,445,235 |
| Sep 25, 2017 | $7.66 | $7.67 | $7.09 | $7.17 | -6.52% | 54,482,185 |
| Sep 18, 2017 | $7.76 | $7.90 | $7.57 | $7.67 | -0.83% | 20,572,560 |
| Sep 11, 2017 | $7.57 | $7.73 | $7.48 | $7.73 | +2.93% | 28,636,840 |
| Sep 5, 2017 | $7.58 | $7.69 | $7.33 | $7.51 | -1.93% | 24,751,655 |
| Aug 28, 2017 | $7.44 | $7.72 | $7.39 | $7.66 | +3.01% | 21,028,805 |
| Aug 21, 2017 | $7.32 | $7.53 | $7.29 | $7.44 | +1.45% | 18,643,685 |
| Aug 14, 2017 | $7.36 | $7.47 | $7.28 | $7.33 | +0.47% | 16,812,995 |
| Aug 7, 2017 | $7.36 | $7.42 | $7.18 | $7.30 | -0.98% | 37,137,065 |
| Jul 31, 2017 | $7.52 | $7.55 | $7.17 | $7.37 | -1.68% | 51,562,030 |
| Jul 24, 2017 | $8.09 | $8.19 | $7.48 | $7.49 | -7.18% | 65,645,860 |
| Jul 17, 2017 | $8.04 | $8.31 | $7.96 | $8.07 | +0.62% | 34,267,990 |
| Jul 10, 2017 | $7.71 | $8.04 | $7.62 | $8.02 | +4.23% | 42,058,375 |
| Jul 3, 2017 | $7.53 | $7.84 | $7.41 | $7.70 | +2.80% | 29,205,435 |
| Jun 26, 2017 | $7.66 | $7.70 | $7.42 | $7.49 | -2.22% | 30,622,270 |
| Jun 19, 2017 | $7.61 | $7.67 | $7.49 | $7.66 | +1.22% | 25,757,645 |
| Jun 12, 2017 | $7.38 | $7.67 | $7.15 | $7.57 | +1.37% | 43,420,850 |
| Jun 5, 2017 | $7.78 | $7.94 | $7.36 | $7.46 | -4.43% | 64,744,430 |
| May 30, 2017 | $7.87 | $7.97 | $7.77 | $7.81 | -1.11% | 45,693,960 |
| May 22, 2017 | $8.01 | $8.14 | $7.86 | $7.90 | -1.37% | 26,117,235 |
| May 15, 2017 | $8.02 | $8.27 | $7.77 | $8.01 | +2.35% | 46,188,910 |
| May 8, 2017 | $8.02 | $8.14 | $7.71 | $7.82 | -2.40% | 30,018,465 |
| May 1, 2017 | $7.86 | $8.05 | $7.73 | $8.02 | +2.77% | 42,359,220 |
| Apr 24, 2017 | $8.04 | $8.13 | $7.73 | $7.80 | -1.34% | 68,522,320 |
| Apr 17, 2017 | $7.52 | $7.93 | $7.52 | $7.91 | +5.92% | 41,840,950 |
| Apr 10, 2017 | $7.51 | $7.58 | $7.39 | $7.46 | -0.27% | 27,886,780 |
| Apr 3, 2017 | $7.71 | $7.81 | $7.39 | $7.48 | -2.43% | 34,679,935 |
| Mar 27, 2017 | $7.19 | $7.71 | $7.17 | $7.67 | +5.65% | 38,810,495 |
| Mar 20, 2017 | $7.43 | $7.49 | $7.18 | $7.26 | -2.24% | 25,803,100 |
| Mar 13, 2017 | $7.37 | $7.54 | $7.27 | $7.43 | +0.46% | 34,963,770 |
| Mar 6, 2017 | $7.23 | $7.52 | $7.19 | $7.39 | +1.87% | 48,952,350 |
| Feb 27, 2017 | $7.42 | $7.50 | $7.23 | $7.26 | -2.34% | 60,395,075 |
| Feb 21, 2017 | $7.45 | $7.55 | $7.31 | $7.43 | -0.81% | 24,930,590 |
| Feb 13, 2017 | $7.54 | $7.62 | $7.38 | $7.49 | -0.60% | 40,977,855 |
| Feb 6, 2017 | $7.53 | $7.67 | $7.36 | $7.54 | -0.11% | 56,972,080 |
| Jan 30, 2017 | $6.55 | $7.60 | $6.41 | $7.54 | +15.07% | 113,566,765 |
| Jan 23, 2017 | $6.46 | $6.67 | $6.37 | $6.56 | +1.42% | 41,245,225 |
| Jan 17, 2017 | $6.46 | $6.55 | $6.27 | $6.46 | +0.09% | 89,704,830 |
| Jan 9, 2017 | $6.20 | $6.58 | $6.16 | $6.46 | +4.13% | 41,563,585 |
| Jan 3, 2017 | $6.11 | $6.24 | $5.98 | $6.20 | +2.95% | 45,458,230 |
| Dec 27, 2016 | $5.81 | $6.14 | $5.79 | $6.02 | +3.26% | 57,738,400 |
| Dec 19, 2016 | $5.98 | $6.05 | $5.70 | $5.83 | -2.02% | 85,812,270 |
| Dec 12, 2016 | $6.14 | $6.15 | $5.91 | $5.95 | -3.00% | 61,467,980 |
| Dec 5, 2016 | $5.96 | $6.19 | $5.88 | $6.14 | +3.79% | 53,074,555 |
| Nov 28, 2016 | $6.13 | $6.18 | $5.77 | $5.91 | -3.27% | 44,201,530 |
| Nov 21, 2016 | $6.20 | $6.24 | $5.92 | $6.11 | -1.26% | 50,363,960 |
| Nov 14, 2016 | $6.40 | $6.70 | $6.18 | $6.19 | – | 94,094,765 |
Seasonality
FTNT 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 | 3.9% | 8.1% | 1.6% | 1.6% | 9.1% | 3.4% | 2.3% | 2.2% | -0.6% | 0.8% | 3.9% | 3.4% |
| Months up | 8 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 2.3% | -2.7% | 3.4% | 3.2% | 63.6% | 11.3% | 5.4% | 5.5% | 4.6% | -23.9% | ||
| 2025 | 6.8% | 7.1% | -10.9% | 7.8% | -1.9% | 3.9% | -5.5% | -21.2% | 6.7% | 2.8% | -6.1% | -2.1% |
| 2024 | 10.2% | 7.2% | -1.2% | -7.5% | -6.1% | 1.6% | -3.7% | 32.2% | 1.1% | 1.4% | 20.8% | -0.6% |
| 2023 | 7.1% | 13.6% | 11.8% | -5.1% | 8.4% | 10.6% | 2.8% | -22.5% | -2.5% | -2.6% | -8.1% | 11.4% |
| 2022 | -17.3% | 15.9% | -0.8% | -15.4% | 1.8% | -3.8% | 5.4% | -18.4% | 0.9% | 16.3% | -7.0% | -8.0% |
| 2021 | -2.5% | 16.6% | 9.2% | 10.7% | 7.0% | 9.0% | 14.3% | 15.8% | -7.3% | 15.2% | -1.3% | 8.2% |
| 2020 | 8.1% | -11.5% | -0.9% | 6.5% | 29.2% | -1.4% | 0.8% | -4.6% | -10.8% | -6.3% | 11.7% | 20.5% |
| 2019 | 8.7% | 13.3% | -3.2% | 11.3% | -22.4% | 6.0% | 4.5% | -1.4% | -3.1% | 6.3% | 28.9% | 1.6% |
| 2018 | 5.4% | 9.6% | 6.2% | 3.3% | 10.5% | 2.0% | 0.8% | 33.1% | 10.2% | -10.9% | -10.1% | -4.6% |
| 2017 | 10.4% | 12.3% | 2.7% | 1.7% | 0.9% | -4.8% | -1.4% | 3.5% | -6.2% | 10.0% | 6.7% | 3.9% |