Fortis Inc. (FTS) stock
FTSNYSEElectric ServicesFiscal year ends December 31Also trades as FINCF, FORFF, FRTJF, FRTSF, FTPSF, FTRSF
$58.67+0.58 (+1.00%)
Close on Oct 30, 2026Market cap $29.77BP/E 24.1Yield 3.06%
Price history
Fortis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$58.67
+1.00% on the day
52-week range
$49.60 – $59.40
-1.2% from the high
Change over 52 weeks
+16.1%
From $50.53 on Oct 30, 2025
Average volume
804,243
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $57.96 | $58.95 | $57.17 | $58.67 | +1.24% | 5,095,588 |
| Oct 19, 2026 | $55.50 | $58.06 | $54.74 | $57.95 | +3.93% | 5,083,087 |
| Oct 12, 2026 | $53.44 | $55.91 | $53.12 | $55.76 | +4.60% | 3,979,807 |
| Oct 5, 2026 | $52.87 | $53.50 | $52.34 | $53.31 | +0.83% | 5,233,109 |
| Sep 28, 2026 | $53.25 | $53.33 | $52.21 | $52.87 | -0.41% | 4,766,596 |
| Sep 21, 2026 | $54.03 | $54.19 | $52.70 | $53.09 | -1.87% | 4,220,081 |
| Sep 14, 2026 | $54.59 | $54.66 | $53.26 | $54.10 | -0.50% | 3,621,780 |
| Sep 8, 2026 | $55.26 | $55.95 | $54.19 | $54.37 | -1.61% | 2,270,014 |
| Aug 31, 2026 | $54.28 | $55.76 | $54.28 | $55.26 | +1.10% | 4,083,664 |
| Aug 24, 2026 | $55.14 | $55.67 | $54.34 | $54.66 | -0.44% | 3,419,294 |
| Aug 17, 2026 | $56.44 | $57.04 | $54.85 | $54.90 | -3.14% | 3,606,118 |
| Aug 10, 2026 | $55.88 | $56.71 | $55.10 | $56.68 | +1.03% | 3,880,481 |
| Aug 3, 2026 | $57.26 | $57.26 | $55.36 | $56.10 | -1.58% | 3,832,600 |
| Jul 27, 2026 | $58.77 | $59.40 | $56.90 | $57.00 | -3.13% | 4,522,607 |
| Jul 20, 2026 | $58.58 | $59.21 | $57.35 | $58.84 | +0.10% | 3,215,040 |
| Jul 13, 2026 | $57.32 | $59.08 | $57.32 | $58.78 | +2.40% | 4,237,562 |
| Jul 6, 2026 | $57.99 | $58.14 | $56.70 | $57.40 | -1.00% | 3,453,355 |
| Jun 29, 2026 | $58.01 | $58.17 | $56.55 | $57.98 | -0.40% | 2,690,881 |
| Jun 22, 2026 | $56.56 | $58.24 | $55.80 | $58.21 | +3.78% | 3,492,511 |
| Jun 15, 2026 | $56.70 | $57.93 | $55.82 | $56.09 | -1.44% | 2,982,241 |
| Jun 8, 2026 | $55.80 | $57.11 | $54.74 | $56.91 | +1.81% | 4,207,865 |
| Jun 1, 2026 | $54.96 | $56.10 | $54.20 | $55.90 | +1.03% | 4,153,559 |
| May 26, 2026 | $56.55 | $56.99 | $55.26 | $55.33 | -2.04% | 3,076,910 |
| May 18, 2026 | $55.00 | $56.62 | $54.80 | $56.48 | +3.24% | 3,414,634 |
| May 11, 2026 | $56.12 | $56.69 | $54.71 | $54.71 | -2.46% | 2,896,231 |
| May 4, 2026 | $57.34 | $57.82 | $55.80 | $56.09 | -1.91% | 3,951,213 |
| Apr 27, 2026 | $56.64 | $57.83 | $56.08 | $57.18 | +1.51% | 2,627,190 |
| Apr 20, 2026 | $57.01 | $57.38 | $55.27 | $56.33 | -0.95% | 3,596,228 |
| Apr 13, 2026 | $57.68 | $57.84 | $56.24 | $56.87 | -1.27% | 4,122,833 |
| Apr 6, 2026 | $56.68 | $58.33 | $56.45 | $57.60 | +1.39% | 4,010,173 |
| Mar 30, 2026 | $56.18 | $57.05 | $55.40 | $56.81 | +2.07% | 3,959,641 |
| Mar 23, 2026 | $55.05 | $55.91 | $54.81 | $55.66 | +1.09% | 3,533,224 |
| Mar 16, 2026 | $58.50 | $58.78 | $55.02 | $55.06 | -5.36% | 5,144,561 |
| Mar 9, 2026 | $57.64 | $58.50 | $57.10 | $58.18 | +0.69% | 3,223,120 |
| Mar 2, 2026 | $57.46 | $57.89 | $56.05 | $57.78 | +0.49% | 4,286,207 |
| Feb 23, 2026 | $56.63 | $57.93 | $56.10 | $57.50 | +2.13% | 3,312,504 |
| Feb 17, 2026 | $56.66 | $57.25 | $55.70 | $56.30 | -0.95% | 3,053,421 |
| Feb 9, 2026 | $54.19 | $57.01 | $53.72 | $56.84 | +5.24% | 5,066,251 |
| Feb 2, 2026 | $53.35 | $55.34 | $52.16 | $54.01 | +1.28% | 5,770,433 |
| Jan 26, 2026 | $52.81 | $53.98 | $52.64 | $53.33 | +1.20% | 4,203,353 |
| Jan 20, 2026 | $52.15 | $52.89 | $51.52 | $52.70 | +1.48% | 6,152,355 |
| Jan 12, 2026 | $51.46 | $52.19 | $50.69 | $51.93 | +0.91% | 6,061,742 |
| Jan 5, 2026 | $51.55 | $51.97 | $50.67 | $51.46 | -0.85% | 4,895,872 |
| Dec 29, 2025 | $51.82 | $52.25 | $51.75 | $51.90 | +0.08% | 3,833,477 |
| Dec 22, 2025 | $50.70 | $52.04 | $50.44 | $51.86 | +1.97% | 2,039,571 |
| Dec 15, 2025 | $51.10 | $51.75 | $50.70 | $50.86 | -0.22% | 3,147,983 |
| Dec 8, 2025 | $51.09 | $51.14 | $49.99 | $50.97 | -0.25% | 5,022,918 |
| Dec 1, 2025 | $52.46 | $52.56 | $50.85 | $51.10 | -2.72% | 3,026,198 |
| Nov 24, 2025 | $51.67 | $52.58 | $51.10 | $52.53 | +1.86% | 2,647,836 |
| Nov 17, 2025 | $51.88 | $52.44 | $50.80 | $51.57 | -1.34% | 6,117,679 |
| Nov 10, 2025 | $51.16 | $52.83 | $50.99 | $52.27 | +1.87% | 3,563,324 |
| Nov 3, 2025 | $50.05 | $51.67 | $49.60 | $51.31 | +2.15% | 3,115,195 |
| Oct 27, 2025 | $51.40 | $51.40 | $49.84 | $50.23 | -2.28% | 3,253,350 |
| Oct 20, 2025 | $51.81 | $52.47 | $51.35 | $51.40 | -0.62% | 2,901,297 |
| Oct 13, 2025 | $50.92 | $51.75 | $50.72 | $51.72 | +1.33% | 3,520,750 |
| Oct 6, 2025 | $50.29 | $51.08 | $49.60 | $51.04 | +1.51% | 3,600,923 |
| Sep 29, 2025 | $49.70 | $50.92 | $49.70 | $50.28 | +1.23% | 3,179,134 |
| Sep 22, 2025 | $49.44 | $49.97 | $48.90 | $49.67 | +0.79% | 2,904,532 |
| Sep 15, 2025 | $49.37 | $49.52 | $48.69 | $49.28 | -0.16% | 2,588,354 |
| Sep 8, 2025 | $49.30 | $49.41 | $48.64 | $49.36 | +0.26% | 2,025,375 |
| Sep 2, 2025 | $49.62 | $49.98 | $49.13 | $49.23 | -1.03% | 2,617,574 |
| Aug 25, 2025 | $50.41 | $50.53 | $49.34 | $49.74 | -1.85% | 2,912,307 |
| Aug 18, 2025 | $50.84 | $51.13 | $49.77 | $50.68 | -0.16% | 3,246,170 |
| Aug 11, 2025 | $50.87 | $50.96 | $50.30 | $50.76 | -0.08% | 2,415,720 |
| Aug 4, 2025 | $49.92 | $51.45 | $49.92 | $50.80 | +1.82% | 2,755,361 |
| Jul 28, 2025 | $48.87 | $50.56 | $48.28 | $49.89 | +1.67% | 3,279,586 |
| Jul 21, 2025 | $47.81 | $49.27 | $47.65 | $49.07 | +3.79% | 3,126,772 |
| Jul 14, 2025 | $47.07 | $47.64 | $46.66 | $47.28 | +0.15% | 2,803,041 |
| Jul 7, 2025 | $47.33 | $47.33 | $46.46 | $47.21 | -0.42% | 2,646,274 |
| Jun 30, 2025 | $47.22 | $48.07 | $46.79 | $47.41 | +0.53% | 1,837,063 |
| Jun 23, 2025 | $47.17 | $47.65 | $46.57 | $47.16 | +0.23% | 2,999,149 |
| Jun 16, 2025 | $48.24 | $48.62 | $46.72 | $47.05 | -2.30% | 1,885,539 |
| Jun 9, 2025 | $47.21 | $48.35 | $46.92 | $48.16 | +1.37% | 2,712,077 |
| Jun 2, 2025 | $48.58 | $49.03 | $47.43 | $47.51 | -2.70% | 2,287,529 |
| May 26, 2025 | $48.00 | $49.01 | $47.65 | $48.83 | +0.97% | 2,236,104 |
| May 19, 2025 | $47.00 | $48.39 | $47.00 | $48.36 | +2.54% | 2,098,224 |
| May 12, 2025 | $47.53 | $47.80 | $45.87 | $47.16 | -1.83% | 4,708,984 |
| May 5, 2025 | $48.72 | $50.06 | $47.77 | $48.04 | -1.07% | 3,110,151 |
| Apr 28, 2025 | $48.48 | $49.65 | $47.98 | $48.56 | -0.02% | 2,231,613 |
| Apr 21, 2025 | $48.19 | $48.94 | $47.75 | $48.57 | +0.81% | 2,386,338 |
| Apr 14, 2025 | $46.61 | $48.38 | $46.37 | $48.18 | +3.55% | 2,641,300 |
| Apr 7, 2025 | $45.15 | $46.73 | $43.28 | $46.53 | +0.80% | 5,544,738 |
| Mar 31, 2025 | $45.30 | $48.07 | $45.10 | $46.16 | +1.90% | 3,521,379 |
| Mar 24, 2025 | $44.88 | $45.59 | $44.24 | $45.30 | +0.69% | 2,376,509 |
| Mar 17, 2025 | $44.80 | $45.44 | $44.73 | $44.99 | +0.13% | 1,777,661 |
| Mar 10, 2025 | $44.62 | $45.28 | $43.95 | $44.93 | +0.63% | 2,429,950 |
| Mar 3, 2025 | $43.88 | $44.74 | $43.47 | $44.65 | +1.75% | 4,350,342 |
| Feb 24, 2025 | $44.19 | $44.41 | $43.19 | $43.88 | -0.50% | 3,455,716 |
| Feb 18, 2025 | $44.17 | $44.24 | $42.95 | $44.10 | -1.74% | 2,037,259 |
| Feb 10, 2025 | $43.56 | $45.46 | $43.36 | $44.88 | +3.13% | 9,251,102 |
| Feb 3, 2025 | $41.51 | $43.74 | $41.24 | $43.52 | +2.11% | 1,852,226 |
| Jan 27, 2025 | $42.28 | $43.56 | $42.16 | $42.62 | +0.47% | 2,418,333 |
| Jan 21, 2025 | $42.30 | $42.72 | $41.88 | $42.42 | +1.12% | 1,462,997 |
| Jan 13, 2025 | $40.91 | $42.32 | $40.32 | $41.95 | +2.84% | 1,938,991 |
| Jan 6, 2025 | $41.60 | $42.09 | $40.71 | $40.79 | -1.90% | 1,670,967 |
| Dec 30, 2024 | $41.78 | $41.86 | $41.29 | $41.58 | -0.72% | 1,165,978 |
| Dec 23, 2024 | $41.76 | $42.01 | $41.35 | $41.88 | +0.38% | 1,262,488 |
| Dec 16, 2024 | $42.33 | $42.39 | $40.72 | $41.72 | -1.44% | 2,122,791 |
| Dec 9, 2024 | $44.37 | $44.79 | $42.15 | $42.33 | -4.83% | 2,172,491 |
| Dec 2, 2024 | $44.57 | $45.43 | $44.05 | $44.48 | -0.45% | 4,286,194 |
| Nov 25, 2024 | $45.44 | $45.44 | $44.33 | $44.68 | -1.06% | 2,113,546 |
| Nov 18, 2024 | $43.83 | $45.31 | $43.61 | $45.16 | +2.24% | 1,998,372 |
| Nov 11, 2024 | $44.11 | $44.64 | $43.79 | $44.17 | -0.02% | 8,395,175 |
| Nov 4, 2024 | $42.73 | $44.27 | $42.39 | $44.18 | +3.25% | 4,471,357 |
| Oct 28, 2024 | $43.97 | $44.11 | $42.67 | $42.79 | -2.28% | 2,741,655 |
| Oct 21, 2024 | $44.82 | $45.18 | $43.79 | $43.79 | -2.54% | 2,226,454 |
| Oct 14, 2024 | $43.51 | $45.13 | $43.42 | $44.93 | +3.53% | 2,144,722 |
| Oct 7, 2024 | $44.43 | $44.53 | $42.94 | $43.40 | -2.41% | 3,152,510 |
| Sep 30, 2024 | $45.46 | $46.06 | $44.31 | $44.47 | -2.37% | 2,589,671 |
| Sep 23, 2024 | $44.87 | $45.75 | $44.71 | $45.55 | +1.95% | 3,141,566 |
| Sep 16, 2024 | $45.58 | $45.83 | $44.06 | $44.68 | -1.78% | 3,109,836 |
| Sep 9, 2024 | $44.72 | $45.57 | $44.14 | $45.49 | +2.02% | 2,920,331 |
| Sep 3, 2024 | $43.85 | $45.34 | $43.78 | $44.59 | +1.34% | 2,710,719 |
| Aug 26, 2024 | $44.17 | $44.22 | $43.35 | $44.00 | -0.09% | 3,326,374 |
| Aug 19, 2024 | $43.82 | $44.21 | $43.33 | $44.04 | +0.62% | 3,882,123 |
| Aug 12, 2024 | $42.93 | $43.83 | $42.70 | $43.77 | +1.89% | 2,622,508 |
| Aug 5, 2024 | $42.28 | $43.24 | $41.63 | $42.96 | +0.89% | 3,919,646 |
| Jul 29, 2024 | $41.05 | $42.65 | $40.85 | $42.58 | +3.80% | 3,494,452 |
| Jul 22, 2024 | $40.46 | $41.10 | $40.23 | $41.02 | +1.28% | 2,788,108 |
| Jul 15, 2024 | $39.77 | $40.75 | $39.39 | $40.50 | +1.38% | 3,477,798 |
| Jul 8, 2024 | $39.10 | $40.28 | $39.02 | $39.95 | +2.10% | 2,176,884 |
| Jul 1, 2024 | $39.01 | $39.47 | $38.50 | $39.13 | +0.75% | 1,288,537 |
| Jun 24, 2024 | $38.58 | $39.46 | $38.57 | $38.84 | +0.99% | 2,379,141 |
| Jun 17, 2024 | $38.85 | $39.08 | $38.15 | $38.46 | -1.61% | 2,486,961 |
| Jun 10, 2024 | $39.95 | $40.23 | $38.88 | $39.09 | -2.30% | 2,224,178 |
| Jun 3, 2024 | $40.06 | $40.90 | $39.57 | $40.01 | +0.05% | 2,993,798 |
| May 28, 2024 | $39.88 | $40.01 | $38.39 | $39.99 | +0.23% | 3,348,238 |
| May 20, 2024 | $40.77 | $41.05 | $39.43 | $39.90 | -2.13% | 3,775,156 |
| May 13, 2024 | $41.22 | $41.38 | $40.41 | $40.77 | -0.80% | 3,836,244 |
| May 6, 2024 | $40.09 | $41.50 | $39.74 | $41.10 | +2.98% | 3,653,930 |
| Apr 29, 2024 | $39.26 | $40.27 | $38.72 | $39.91 | +2.18% | 3,079,719 |
| Apr 22, 2024 | $38.40 | $39.45 | $38.39 | $39.06 | +1.53% | 4,166,191 |
| Apr 15, 2024 | $37.91 | $38.55 | $36.86 | $38.47 | +2.26% | 3,877,210 |
| Apr 8, 2024 | $38.95 | $39.42 | $37.49 | $37.62 | -3.04% | 3,027,349 |
| Apr 1, 2024 | $39.41 | $39.66 | $38.51 | $38.80 | -1.80% | 2,833,848 |
| Mar 25, 2024 | $39.60 | $39.71 | $38.90 | $39.51 | -0.03% | 2,895,664 |
| Mar 18, 2024 | $39.74 | $39.89 | $39.25 | $39.52 | -0.50% | 2,736,971 |
| Mar 11, 2024 | $39.95 | $40.22 | $39.09 | $39.72 | -0.82% | 3,079,119 |
| Mar 4, 2024 | $38.48 | $40.42 | $38.33 | $40.05 | +3.86% | 3,996,517 |
| Feb 26, 2024 | $39.30 | $39.30 | $38.25 | $38.56 | -2.03% | 6,017,655 |
| Feb 20, 2024 | $39.28 | $40.03 | $39.22 | $39.36 | +0.23% | 5,356,044 |
| Feb 12, 2024 | $39.12 | $39.58 | $38.25 | $39.27 | +0.54% | 8,808,786 |
| Feb 5, 2024 | $39.67 | $40.06 | $38.44 | $39.06 | -2.35% | 4,195,214 |
| Jan 29, 2024 | $39.76 | $40.76 | $39.30 | $40.00 | +0.68% | 4,295,442 |
| Jan 22, 2024 | $40.49 | $40.77 | $39.37 | $39.73 | -1.85% | 3,785,741 |
| Jan 16, 2024 | $40.94 | $41.06 | $39.78 | $40.48 | -1.41% | 3,782,434 |
| Jan 8, 2024 | $41.68 | $42.05 | $40.69 | $41.06 | -1.37% | 2,676,712 |
| Jan 2, 2024 | $40.71 | $42.19 | $40.67 | $41.63 | +1.22% | 2,872,769 |
| Dec 26, 2023 | $40.71 | $41.25 | $40.71 | $41.13 | +1.03% | 1,789,680 |
| Dec 18, 2023 | $41.12 | $41.25 | $40.05 | $40.71 | -0.73% | 3,930,174 |
| Dec 11, 2023 | $40.50 | $41.76 | $39.47 | $41.01 | +0.74% | 4,913,958 |
| Dec 4, 2023 | $40.44 | $41.19 | $40.21 | $40.71 | +0.17% | 2,861,071 |
| Nov 27, 2023 | $41.02 | $41.20 | $39.41 | $40.64 | -1.07% | 3,952,058 |
| Nov 20, 2023 | $40.90 | $41.40 | $40.68 | $41.08 | -0.22% | 2,058,671 |
| Nov 13, 2023 | $40.27 | $41.57 | $40.09 | $41.17 | +1.96% | 3,254,644 |
| Nov 6, 2023 | $41.55 | $41.70 | $40.19 | $40.38 | -2.89% | 3,731,699 |
| Oct 30, 2023 | $39.76 | $42.17 | $39.42 | $41.58 | +4.89% | 5,116,087 |
| Oct 23, 2023 | $38.80 | $40.34 | $38.60 | $39.64 | +1.51% | 4,339,828 |
| Oct 16, 2023 | $39.83 | $40.68 | $39.02 | $39.05 | -2.01% | 3,951,692 |
| Oct 9, 2023 | $39.13 | $40.84 | $39.13 | $39.85 | +1.84% | 4,193,217 |
| Oct 2, 2023 | $37.83 | $39.30 | $36.30 | $39.13 | +3.00% | 8,767,844 |
| Sep 25, 2023 | $40.15 | $40.33 | $37.88 | $37.99 | -5.76% | 3,693,944 |
| Sep 18, 2023 | $41.83 | $42.01 | $39.98 | $40.31 | -3.40% | 3,506,580 |
| Sep 11, 2023 | $39.30 | $41.83 | $39.14 | $41.73 | +6.67% | 4,063,427 |
| Sep 5, 2023 | $39.25 | $39.33 | $38.39 | $39.12 | -0.33% | 2,935,832 |
| Aug 28, 2023 | $39.45 | $39.95 | $39.01 | $39.25 | -0.10% | 2,470,381 |
| Aug 21, 2023 | $39.58 | $39.89 | $39.00 | $39.29 | -0.91% | 2,921,226 |
| Aug 14, 2023 | $40.43 | $40.63 | $39.26 | $39.65 | -2.20% | 2,923,519 |
| Aug 7, 2023 | $40.16 | $41.19 | $39.55 | $40.54 | +0.95% | 2,965,078 |
| Jul 31, 2023 | $42.67 | $42.78 | $39.66 | $40.16 | -5.24% | 3,913,217 |
| Jul 24, 2023 | $43.47 | $43.78 | $42.35 | $42.38 | -2.51% | 2,808,851 |
| Jul 17, 2023 | $43.35 | $43.84 | $42.05 | $43.47 | +0.28% | 2,941,037 |
| Jul 10, 2023 | $42.06 | $43.40 | $41.43 | $43.35 | +2.85% | 2,423,434 |
| Jul 3, 2023 | $42.94 | $43.43 | $42.05 | $42.15 | -2.18% | 1,457,248 |
| Jun 26, 2023 | $42.27 | $43.15 | $41.99 | $43.09 | +2.60% | 2,511,102 |
| Jun 20, 2023 | $42.76 | $42.93 | $41.99 | $42.00 | -2.03% | 2,250,805 |
| Jun 12, 2023 | $43.13 | $43.19 | $42.33 | $42.87 | -0.35% | 2,684,870 |
| Jun 5, 2023 | $42.76 | $43.33 | $42.40 | $43.02 | +0.21% | 2,169,962 |
| May 30, 2023 | $42.25 | $43.04 | $41.49 | $42.93 | +1.71% | 2,707,482 |
| May 22, 2023 | $43.56 | $43.64 | $41.81 | $42.21 | -2.79% | 2,651,134 |
| May 15, 2023 | $45.62 | $45.75 | $42.87 | $43.42 | -4.40% | 3,863,806 |
| May 8, 2023 | $45.71 | $46.28 | $45.24 | $45.42 | -0.07% | 6,101,324 |
| May 1, 2023 | $43.85 | $45.62 | $43.25 | $45.45 | +3.51% | 2,692,749 |
| Apr 24, 2023 | $44.18 | $44.29 | $43.64 | $43.91 | -0.63% | 2,433,347 |
| Apr 17, 2023 | $44.40 | $44.64 | $44.04 | $44.19 | -0.43% | 2,337,460 |
| Apr 10, 2023 | $44.00 | $45.03 | $43.63 | $44.38 | +0.27% | 1,894,208 |
| Apr 3, 2023 | $42.50 | $44.30 | $42.07 | $44.26 | +4.07% | 1,980,438 |
| Mar 27, 2023 | $41.15 | $42.97 | $40.97 | $42.53 | +3.91% | 2,402,839 |
| Mar 20, 2023 | $42.01 | $42.41 | $39.56 | $40.93 | -2.92% | 3,101,281 |
| Mar 13, 2023 | $38.53 | $42.22 | $38.53 | $42.16 | +9.42% | 3,940,367 |
| Mar 6, 2023 | $40.19 | $40.24 | $38.37 | $38.53 | -3.94% | 2,773,569 |
| Feb 27, 2023 | $40.35 | $40.91 | $38.95 | $40.11 | -0.37% | 2,988,168 |
| Feb 21, 2023 | $41.21 | $41.55 | $39.85 | $40.26 | -2.66% | 2,085,671 |
| Feb 13, 2023 | $41.49 | $41.80 | $40.39 | $41.36 | -0.34% | 3,480,552 |
| Feb 6, 2023 | $41.00 | $41.73 | $39.73 | $41.50 | +1.00% | 4,221,107 |
| Jan 30, 2023 | $41.12 | $41.97 | $40.66 | $41.09 | -0.07% | 3,072,652 |
| Jan 23, 2023 | $41.62 | $41.80 | $40.90 | $41.12 | -1.53% | 2,040,010 |
| Jan 17, 2023 | $41.75 | $42.35 | $41.01 | $41.76 | -0.14% | 1,736,846 |
| Jan 9, 2023 | $40.92 | $41.98 | $40.65 | $41.82 | +1.90% | 2,277,856 |
| Jan 3, 2023 | $40.02 | $41.18 | $39.83 | $41.04 | +2.50% | 1,695,683 |
| Dec 27, 2022 | $40.39 | $41.00 | $39.85 | $40.04 | -1.18% | 1,223,927 |
| Dec 19, 2022 | $40.31 | $40.59 | $39.53 | $40.52 | +0.77% | 2,369,978 |
| Dec 12, 2022 | $40.47 | $41.78 | $39.64 | $40.21 | -0.15% | 4,012,267 |
| Dec 5, 2022 | $40.04 | $40.47 | $39.48 | $40.27 | +0.22% | 2,585,243 |
| Nov 28, 2022 | $40.11 | $40.82 | $39.24 | $40.18 | -0.62% | 2,564,154 |
| Nov 21, 2022 | $39.93 | $40.53 | $39.36 | $40.43 | +1.25% | 2,314,454 |
| Nov 14, 2022 | $40.12 | $40.70 | $39.25 | $39.93 | -0.92% | 8,983,562 |
| Nov 7, 2022 | $39.59 | $40.47 | $38.78 | $40.30 | +1.69% | 4,426,009 |
| Oct 31, 2022 | $38.73 | $39.77 | $38.07 | $39.63 | +1.77% | 3,807,605 |
| Oct 24, 2022 | $37.60 | $38.95 | $37.21 | $38.94 | +3.65% | 4,665,993 |
| Oct 17, 2022 | $36.87 | $37.94 | $36.47 | $37.57 | +3.73% | 4,638,665 |
| Oct 10, 2022 | $36.93 | $37.43 | $34.76 | $36.22 | -2.03% | 4,724,102 |
| Oct 3, 2022 | $38.55 | $39.81 | $36.68 | $36.97 | -2.68% | 5,626,854 |
| Sep 26, 2022 | $41.15 | $41.15 | $37.93 | $37.99 | -8.13% | 5,202,134 |
| Sep 19, 2022 | $42.69 | $43.29 | $41.01 | $41.35 | -3.50% | 3,921,868 |
| Sep 12, 2022 | $45.12 | $45.58 | $42.42 | $42.85 | -4.52% | 3,278,593 |
| Sep 6, 2022 | $44.24 | $45.20 | $44.01 | $44.88 | +1.22% | 2,141,308 |
| Aug 29, 2022 | $45.09 | $45.50 | $43.95 | $44.34 | -1.71% | 2,653,714 |
| Aug 22, 2022 | $46.30 | $46.47 | $45.01 | $45.11 | -2.84% | 2,643,717 |
| Aug 15, 2022 | $47.02 | $47.89 | $45.97 | $46.43 | -1.65% | 7,774,018 |
| Aug 8, 2022 | $46.41 | $47.47 | $46.39 | $47.21 | +2.34% | 2,778,386 |
| Aug 1, 2022 | $47.22 | $47.37 | $45.76 | $46.13 | -2.39% | 2,505,193 |
| Jul 25, 2022 | $46.68 | $47.57 | $46.46 | $47.26 | +1.53% | 3,455,608 |
| Jul 18, 2022 | $47.36 | $47.36 | $45.58 | $46.55 | -1.10% | 2,558,090 |
| Jul 11, 2022 | $45.95 | $47.45 | $45.84 | $47.07 | +2.21% | 3,217,804 |
| Jul 5, 2022 | $46.78 | $47.00 | $45.61 | $46.05 | -4.30% | 3,156,059 |
| Jun 27, 2022 | $46.32 | $48.23 | $46.18 | $48.12 | +3.80% | 3,566,939 |
| Jun 21, 2022 | $44.77 | $46.37 | $44.51 | $46.36 | +4.18% | 2,736,357 |
| Jun 13, 2022 | $48.06 | $48.30 | $44.32 | $44.50 | -8.74% | 4,715,530 |
| Jun 6, 2022 | $50.04 | $50.22 | $47.98 | $48.76 | -2.21% | 2,868,637 |
| May 31, 2022 | $50.01 | $50.46 | $49.47 | $49.86 | -0.54% | 3,071,554 |
| May 23, 2022 | $50.35 | $50.89 | $49.88 | $50.13 | +0.10% | 2,948,389 |
| May 16, 2022 | $48.09 | $50.12 | $48.09 | $50.08 | +2.73% | 3,497,333 |
| May 9, 2022 | $48.83 | $49.91 | $48.05 | $48.75 | -0.18% | 5,657,906 |
| May 2, 2022 | $48.42 | $48.95 | $47.33 | $48.84 | +0.39% | 3,871,866 |
| Apr 25, 2022 | $49.78 | $50.10 | $48.55 | $48.65 | -3.40% | 3,361,582 |
| Apr 18, 2022 | $50.27 | $51.46 | $50.18 | $50.36 | +0.06% | 2,116,773 |
| Apr 11, 2022 | $51.36 | $51.43 | $50.27 | $50.33 | -2.06% | 2,005,895 |
| Apr 4, 2022 | $50.21 | $51.66 | $49.93 | $51.39 | +2.51% | 2,372,641 |
| Mar 28, 2022 | $48.43 | $50.14 | $48.05 | $50.13 | +3.51% | 2,486,000 |
| Mar 21, 2022 | $47.82 | $48.54 | $47.26 | $48.43 | +1.25% | 2,298,485 |
| Mar 14, 2022 | $47.45 | $48.28 | $46.69 | $47.83 | +1.08% | 3,331,055 |
| Mar 7, 2022 | $47.51 | $48.11 | $46.45 | $47.32 | -0.17% | 2,941,211 |
| Feb 28, 2022 | $45.48 | $47.54 | $45.43 | $47.40 | +3.45% | 3,323,463 |
| Feb 22, 2022 | $45.32 | $46.06 | $44.58 | $45.82 | +1.24% | 3,018,986 |
| Feb 14, 2022 | $45.58 | $45.86 | $44.60 | $45.26 | -2.29% | 2,791,816 |
| Feb 7, 2022 | $47.24 | $47.51 | $45.72 | $46.32 | -0.98% | 2,602,106 |
| Jan 31, 2022 | $46.82 | $47.80 | $46.45 | $46.78 | -0.11% | 2,381,964 |
| Jan 24, 2022 | $46.68 | $46.92 | $45.58 | $46.83 | -0.02% | 3,525,055 |
| Jan 18, 2022 | $46.62 | $46.91 | $46.06 | $46.84 | -0.13% | 2,275,470 |
| Jan 10, 2022 | $46.39 | $47.53 | $46.26 | $46.90 | +0.82% | 2,073,790 |
| Jan 3, 2022 | $48.20 | $48.20 | $46.13 | $46.52 | -3.63% | 1,959,799 |
| Dec 27, 2021 | $47.59 | $48.39 | $47.29 | $48.27 | +1.75% | 1,710,131 |
| Dec 20, 2021 | $46.53 | $47.79 | $46.42 | $47.44 | +1.07% | 1,685,677 |
| Dec 13, 2021 | $45.54 | $47.29 | $45.44 | $46.94 | +3.03% | 2,856,267 |
| Dec 6, 2021 | $43.90 | $45.91 | $43.87 | $45.56 | +3.85% | 2,260,837 |
| Nov 29, 2021 | $43.94 | $44.04 | $43.12 | $43.87 | +0.37% | 2,108,772 |
| Nov 22, 2021 | $44.44 | $44.79 | $43.59 | $43.71 | -1.82% | 1,253,940 |
| Nov 15, 2021 | $44.75 | $45.11 | $43.98 | $44.52 | -0.51% | 2,320,194 |
| Nov 8, 2021 | $45.07 | $45.80 | $44.68 | $44.75 | -0.71% | 1,822,246 |
| Nov 1, 2021 | $44.52 | $45.27 | $44.17 | $45.07 | +1.26% | 1,362,073 |
| Oct 25, 2021 | $44.53 | $44.85 | $44.23 | $44.51 | -0.04% | 1,480,949 |
| Oct 18, 2021 | $45.47 | $45.55 | $44.49 | $44.53 | -2.35% | 2,060,795 |
| Oct 11, 2021 | $44.51 | $45.96 | $44.39 | $45.60 | +1.97% | 1,107,377 |
| Oct 4, 2021 | $44.26 | $45.11 | $43.94 | $44.72 | +1.04% | 1,576,951 |
| Sep 27, 2021 | $45.11 | $45.18 | $43.90 | $44.26 | -1.84% | 1,819,483 |
| Sep 20, 2021 | $44.67 | $46.29 | $44.47 | $45.09 | +0.07% | 1,719,047 |
| Sep 13, 2021 | $45.95 | $46.34 | $44.93 | $45.06 | -1.57% | 1,448,323 |
| Sep 7, 2021 | $45.92 | $46.41 | $45.10 | $45.78 | -0.76% | 1,215,009 |
| Aug 30, 2021 | $45.78 | $46.33 | $45.56 | $46.13 | +0.87% | 1,592,764 |
| Aug 23, 2021 | $45.98 | $46.06 | $45.33 | $45.73 | +0.04% | 1,563,008 |
| Aug 16, 2021 | $46.47 | $47.01 | $45.07 | $45.71 | -1.72% | 1,968,387 |
| Aug 9, 2021 | $45.52 | $46.75 | $45.36 | $46.51 | +2.15% | 1,080,458 |
| Aug 2, 2021 | $45.55 | $45.85 | $44.66 | $45.53 | +0.42% | 1,503,558 |
| Jul 26, 2021 | $44.48 | $45.41 | $44.22 | $45.34 | +1.77% | 2,193,891 |
| Jul 19, 2021 | $44.34 | $44.74 | $43.76 | $44.55 | -0.09% | 2,120,130 |
| Jul 12, 2021 | $44.53 | $44.82 | $44.19 | $44.59 | -0.25% | 1,213,741 |
| Jul 6, 2021 | $44.42 | $44.73 | $43.86 | $44.70 | +0.63% | 1,365,774 |
| Jun 28, 2021 | $45.60 | $45.68 | $44.07 | $44.42 | -2.59% | 1,650,670 |
| Jun 21, 2021 | $45.62 | $45.87 | $45.21 | $45.60 | +0.31% | 1,530,733 |
| Jun 14, 2021 | $46.44 | $47.02 | $45.28 | $45.46 | -2.09% | 1,702,104 |
| Jun 7, 2021 | $45.79 | $46.75 | $45.62 | $46.43 | +1.49% | 1,319,043 |
| Jun 1, 2021 | $45.65 | $45.84 | $45.04 | $45.75 | +0.22% | 1,472,520 |
| May 24, 2021 | $45.87 | $46.11 | $45.25 | $45.65 | -0.33% | 1,694,713 |
| May 17, 2021 | $45.25 | $46.11 | $45.02 | $45.80 | +0.84% | 2,174,092 |
| May 10, 2021 | $45.62 | $45.87 | $44.95 | $45.42 | +0.26% | 2,076,540 |
| May 3, 2021 | $44.62 | $45.62 | $44.29 | $45.30 | +1.57% | 1,892,136 |
| Apr 26, 2021 | $44.41 | $44.62 | $44.01 | $44.60 | +0.45% | 1,574,232 |
| Apr 19, 2021 | $44.01 | $44.96 | $43.87 | $44.40 | +0.98% | 1,943,698 |
| Apr 12, 2021 | $43.70 | $44.25 | $43.49 | $43.97 | +0.59% | 1,999,260 |
| Apr 5, 2021 | $43.50 | $44.07 | $43.48 | $43.71 | +0.71% | 1,245,872 |
| Mar 29, 2021 | $43.43 | $43.86 | $42.91 | $43.40 | -0.23% | 1,590,282 |
| Mar 22, 2021 | $42.70 | $43.50 | $42.63 | $43.50 | +1.71% | 1,777,548 |
| Mar 15, 2021 | $42.12 | $43.07 | $41.98 | $42.77 | +1.71% | 1,693,586 |
| Mar 8, 2021 | $39.96 | $42.09 | $39.49 | $42.05 | +5.89% | 2,338,042 |
| Mar 1, 2021 | $38.91 | $39.99 | $38.86 | $39.71 | +3.14% | 2,612,276 |
| Feb 22, 2021 | $39.92 | $39.94 | $38.49 | $38.50 | -3.56% | 3,120,762 |
| Feb 16, 2021 | $40.55 | $40.90 | $39.88 | $39.92 | -1.55% | 1,497,894 |
| Feb 8, 2021 | $40.41 | $41.01 | $40.15 | $40.55 | +0.37% | 2,294,895 |
| Feb 1, 2021 | $40.56 | $41.00 | $40.14 | $40.40 | -0.07% | 1,837,905 |
| Jan 25, 2021 | $40.94 | $41.38 | $39.98 | $40.43 | -1.25% | 1,949,409 |
| Jan 19, 2021 | $41.46 | $41.47 | $40.84 | $40.94 | -0.07% | 915,173 |
| Jan 11, 2021 | $40.31 | $41.18 | $39.69 | $40.97 | +1.64% | 2,225,537 |
| Jan 4, 2021 | $41.01 | $41.25 | $40.14 | $40.31 | -1.25% | 2,547,859 |
| Dec 28, 2020 | $41.05 | $41.44 | $40.66 | $40.82 | -0.39% | 1,000,269 |
| Dec 21, 2020 | $40.68 | $40.99 | $40.15 | $40.98 | -0.41% | 1,192,792 |
| Dec 14, 2020 | $41.80 | $42.17 | $41.15 | $41.15 | -0.89% | 1,899,638 |
| Dec 7, 2020 | $40.84 | $41.61 | $40.73 | $41.52 | +1.54% | 1,139,971 |
| Nov 30, 2020 | $40.84 | $40.94 | $39.50 | $40.89 | +0.52% | 1,953,810 |
| Nov 23, 2020 | $40.83 | $41.05 | $40.51 | $40.68 | -0.32% | 1,207,502 |
| Nov 16, 2020 | $41.66 | $41.79 | $40.40 | $40.81 | -1.28% | 2,097,544 |
| Nov 9, 2020 | $42.77 | $43.49 | $41.15 | $41.34 | -1.08% | 3,452,032 |
| Nov 2, 2020 | $39.64 | $42.24 | $39.53 | $41.79 | +5.80% | 1,297,370 |
| Oct 26, 2020 | $41.25 | $41.58 | $39.32 | $39.50 | -4.89% | 1,813,064 |
| Oct 19, 2020 | $41.42 | $41.76 | $40.63 | $41.53 | +0.34% | 842,135 |
| Oct 12, 2020 | $41.83 | $41.94 | $40.55 | $41.39 | -0.84% | 1,099,185 |
| Oct 5, 2020 | $41.38 | $42.41 | $41.16 | $41.74 | +1.19% | 1,171,325 |
| Sep 28, 2020 | $40.41 | $41.30 | $40.33 | $41.25 | +2.61% | 1,448,346 |
| Sep 21, 2020 | $39.12 | $40.33 | $38.73 | $40.20 | +1.98% | 1,662,621 |
| Sep 14, 2020 | $40.42 | $40.74 | $39.28 | $39.42 | -2.04% | 2,101,976 |
| Sep 8, 2020 | $39.40 | $41.19 | $39.29 | $40.24 | +0.98% | 1,202,500 |
| Aug 31, 2020 | $39.70 | $40.78 | $39.27 | $39.85 | +0.13% | 1,626,393 |
| Aug 24, 2020 | $40.54 | $40.70 | $39.62 | $39.80 | -1.44% | 1,180,573 |
| Aug 17, 2020 | $40.53 | $40.57 | $39.69 | $40.38 | +0.30% | 3,629,192 |
| Aug 10, 2020 | $40.48 | $41.20 | $40.01 | $40.26 | +0.10% | 1,002,425 |
| Aug 3, 2020 | $40.90 | $41.20 | $39.97 | $40.22 | -1.37% | 1,369,649 |
| Jul 27, 2020 | $39.19 | $40.88 | $39.10 | $40.78 | +4.19% | 1,533,047 |
| Jul 20, 2020 | $40.30 | $40.45 | $38.99 | $39.14 | -2.95% | 1,525,926 |
| Jul 13, 2020 | $38.89 | $40.37 | $38.20 | $40.33 | +5.63% | 1,824,549 |
| Jul 6, 2020 | $38.87 | $39.04 | $37.55 | $38.18 | -1.11% | 1,961,189 |
| Jun 29, 2020 | $36.79 | $38.93 | $36.79 | $38.61 | +5.23% | 1,190,384 |
| Jun 22, 2020 | $38.20 | $38.66 | $36.64 | $36.69 | -3.68% | 2,730,765 |
| Jun 15, 2020 | $37.16 | $39.39 | $37.05 | $38.09 | +0.82% | 1,849,355 |
| Jun 8, 2020 | $40.36 | $40.62 | $36.93 | $37.78 | -5.67% | 1,566,432 |
| Jun 1, 2020 | $38.56 | $40.76 | $38.49 | $40.05 | +4.41% | 1,904,866 |
| May 26, 2020 | $37.14 | $39.02 | $36.89 | $38.36 | +5.97% | 2,520,836 |
| May 18, 2020 | $37.00 | $37.68 | $35.53 | $36.20 | +0.47% | 2,388,622 |
| May 11, 2020 | $38.04 | $38.95 | $35.67 | $36.03 | -5.73% | 2,774,073 |
| May 4, 2020 | $37.52 | $38.99 | $37.17 | $38.22 | +1.78% | 1,875,078 |
| Apr 27, 2020 | $38.24 | $40.18 | $37.51 | $37.55 | -1.21% | 2,080,384 |
| Apr 20, 2020 | $38.12 | $38.72 | $37.08 | $38.01 | -2.09% | 2,931,919 |
| Apr 13, 2020 | $39.26 | $40.23 | $37.54 | $38.82 | -2.04% | 2,736,430 |
| Apr 6, 2020 | $36.85 | $40.45 | $36.67 | $39.63 | +9.90% | 3,650,533 |
| Mar 30, 2020 | $36.04 | $38.64 | $34.71 | $36.06 | +1.55% | 4,862,294 |
| Mar 23, 2020 | $31.37 | $36.93 | $28.59 | $35.51 | +11.49% | 5,117,958 |
| Mar 16, 2020 | $34.85 | $36.66 | $29.73 | $31.85 | -15.74% | 5,210,677 |
| Mar 9, 2020 | $42.19 | $42.20 | $32.63 | $37.80 | -13.38% | 5,673,912 |
| Mar 2, 2020 | $40.55 | $43.89 | $40.44 | $43.64 | +7.86% | 3,826,769 |
| Feb 24, 2020 | $43.75 | $44.32 | $40.16 | $40.46 | -8.50% | 2,534,704 |
| Feb 18, 2020 | $44.02 | $44.72 | $43.86 | $44.22 | +0.43% | 1,269,541 |
| Feb 10, 2020 | $43.26 | $44.39 | $43.21 | $44.03 | +1.90% | 1,315,451 |
| Feb 3, 2020 | $43.57 | $43.82 | $42.69 | $43.21 | -0.89% | 1,649,993 |
| Jan 27, 2020 | $44.10 | $44.42 | $43.37 | $43.60 | -1.51% | 1,982,380 |
| Jan 21, 2020 | $43.39 | $44.49 | $43.39 | $44.27 | +2.36% | 1,092,121 |
| Jan 13, 2020 | $41.96 | $43.32 | $41.85 | $43.25 | +3.10% | 1,700,358 |
| Jan 6, 2020 | $41.62 | $41.98 | $41.34 | $41.95 | +0.96% | 1,762,939 |
| Dec 30, 2019 | $41.38 | $41.73 | $41.00 | $41.55 | +0.34% | 1,020,808 |
| Dec 23, 2019 | $41.33 | $41.45 | $40.86 | $41.41 | +0.17% | 928,192 |
| Dec 16, 2019 | $40.99 | $41.81 | $40.60 | $41.34 | +1.27% | 3,112,319 |
| Dec 9, 2019 | $39.94 | $40.86 | $39.77 | $40.82 | +2.56% | 2,406,417 |
| Dec 2, 2019 | $39.04 | $39.99 | $38.91 | $39.80 | +1.82% | 3,418,914 |
| Nov 25, 2019 | $39.84 | $39.95 | $38.76 | $39.09 | -2.13% | 2,077,697 |
| Nov 18, 2019 | $40.45 | $40.71 | $39.47 | $39.94 | -1.65% | 1,782,530 |
| Nov 11, 2019 | $39.85 | $40.64 | $39.29 | $40.61 | +1.86% | 2,064,633 |
| Nov 4, 2019 | $41.24 | $41.46 | $39.77 | $39.87 | -3.44% | 2,098,821 |
| Oct 28, 2019 | $41.25 | $41.98 | $40.74 | $41.29 | -0.15% | 2,051,021 |
| Oct 21, 2019 | $41.69 | $42.50 | $41.01 | $41.35 | -0.43% | 2,240,247 |
| Oct 14, 2019 | $41.99 | $42.13 | $41.28 | $41.53 | -1.07% | 1,761,788 |
| Oct 7, 2019 | $42.59 | $42.75 | $41.92 | $41.98 | -1.43% | 2,386,951 |
| Sep 30, 2019 | $42.46 | $42.77 | $41.79 | $42.59 | +0.38% | 2,410,660 |
| Sep 23, 2019 | $42.01 | $42.80 | $41.99 | $42.43 | +0.95% | 2,289,747 |
| Sep 16, 2019 | $41.87 | $42.33 | $41.59 | $42.03 | +0.67% | 2,689,618 |
| Sep 9, 2019 | $42.13 | $42.28 | $41.50 | $41.75 | -1.09% | 2,460,252 |
| Sep 3, 2019 | $41.27 | $42.62 | $41.20 | $42.21 | +2.28% | 2,624,804 |
| Aug 26, 2019 | $40.63 | $41.52 | $40.55 | $41.27 | +1.60% | 2,041,923 |
| Aug 19, 2019 | $40.67 | $41.26 | $40.56 | $40.62 | -0.93% | 1,374,405 |
| Aug 12, 2019 | $40.71 | $41.08 | $40.39 | $41.00 | +0.54% | 1,406,236 |
| Aug 5, 2019 | $39.60 | $40.93 | $39.37 | $40.78 | +2.98% | 2,199,218 |
| Jul 29, 2019 | $39.47 | $40.04 | $39.14 | $39.60 | +0.46% | 1,759,673 |
| Jul 22, 2019 | $39.51 | $39.60 | $39.18 | $39.42 | -0.20% | 1,652,214 |
| Jul 15, 2019 | $39.97 | $40.01 | $39.43 | $39.50 | -1.15% | 1,551,419 |
| Jul 8, 2019 | $39.81 | $40.47 | $39.69 | $39.96 | +0.03% | 1,722,400 |
| Jul 1, 2019 | $39.38 | $40.15 | $39.18 | $39.95 | +1.22% | 1,076,236 |
| Jun 24, 2019 | $40.03 | $40.09 | $39.08 | $39.47 | -1.32% | 1,739,104 |
| Jun 17, 2019 | $38.84 | $40.08 | $38.64 | $40.00 | +2.85% | 1,658,931 |
| Jun 10, 2019 | $39.10 | $39.14 | $38.55 | $38.89 | -0.44% | 1,628,237 |
| Jun 3, 2019 | $37.86 | $39.21 | $37.78 | $39.06 | +3.31% | 2,041,400 |
| May 28, 2019 | $37.77 | $38.04 | $37.42 | $37.81 | +0.13% | 2,335,914 |
| May 20, 2019 | $37.13 | $37.91 | $37.06 | $37.76 | +1.40% | 1,423,174 |
| May 13, 2019 | $37.06 | $37.57 | $36.94 | $37.24 | +0.19% | 2,072,615 |
| May 6, 2019 | $36.70 | $37.27 | $36.51 | $37.17 | +0.70% | 4,501,249 |
| Apr 29, 2019 | $36.83 | $37.16 | $36.46 | $36.91 | +0.38% | 1,412,982 |
| Apr 22, 2019 | $37.40 | $37.41 | $36.51 | $36.77 | -1.39% | 1,820,806 |
| Apr 15, 2019 | $37.57 | $37.75 | $37.12 | $37.29 | -0.56% | 1,087,767 |
| Apr 8, 2019 | $37.23 | $37.57 | $37.02 | $37.50 | +0.70% | 1,273,212 |
| Apr 1, 2019 | $37.06 | $37.28 | $36.58 | $37.24 | +0.68% | 1,529,946 |
| Mar 25, 2019 | $36.97 | $37.29 | $36.80 | $36.99 | -0.05% | 1,691,045 |
| Mar 18, 2019 | $36.71 | $37.26 | $36.29 | $37.01 | +0.90% | 1,988,007 |
| Mar 11, 2019 | $35.99 | $36.92 | $35.91 | $36.68 | +2.12% | 1,374,605 |
| Mar 4, 2019 | $35.73 | $36.05 | $35.50 | $35.92 | +1.07% | 1,505,400 |
| Feb 25, 2019 | $35.71 | $36.25 | $35.24 | $35.54 | -0.25% | 1,737,587 |
| Feb 19, 2019 | $35.18 | $35.63 | $34.96 | $35.63 | +1.28% | 2,302,249 |
| Feb 11, 2019 | $35.96 | $36.21 | $34.99 | $35.18 | -2.33% | 1,631,054 |
| Feb 4, 2019 | $35.72 | $36.21 | $35.65 | $36.02 | +0.70% | 1,148,871 |
| Jan 28, 2019 | $35.00 | $35.87 | $34.70 | $35.77 | +2.17% | 1,279,986 |
| Jan 22, 2019 | $34.52 | $35.04 | $34.43 | $35.01 | +0.23% | 1,137,023 |
| Jan 14, 2019 | $34.19 | $35.15 | $33.78 | $34.93 | +2.02% | 1,266,008 |
| Jan 7, 2019 | $33.24 | $34.39 | $33.03 | $34.24 | +3.29% | 1,727,558 |
| Dec 31, 2018 | $33.07 | $33.40 | $32.85 | $33.15 | +0.42% | 1,804,881 |
| Dec 24, 2018 | $33.26 | $33.27 | $31.80 | $33.01 | -0.93% | 1,775,705 |
| Dec 17, 2018 | $34.95 | $35.13 | $33.28 | $33.32 | -4.53% | 2,946,989 |
| Dec 10, 2018 | $34.87 | $35.51 | $34.70 | $34.90 | -0.17% | 2,053,386 |
| Dec 3, 2018 | $35.08 | $35.86 | $34.65 | $34.96 | +0.69% | 1,901,439 |
| Nov 26, 2018 | $35.02 | $35.12 | $34.14 | $34.72 | -0.29% | 1,471,856 |
| Nov 19, 2018 | $35.05 | $35.34 | $34.36 | $34.82 | -2.14% | 1,087,106 |
| Nov 12, 2018 | $34.43 | $35.82 | $34.21 | $35.58 | +3.01% | 1,581,823 |
| Nov 5, 2018 | $32.92 | $34.58 | $32.92 | $34.54 | +4.98% | 1,609,579 |
| Oct 29, 2018 | $32.99 | $33.44 | $32.48 | $32.90 | -0.21% | 1,663,641 |
| Oct 22, 2018 | $32.48 | $33.84 | $32.23 | $32.97 | +1.45% | 3,330,921 |
| Oct 15, 2018 | $32.10 | $32.66 | $31.67 | $32.50 | +2.04% | 1,802,717 |
| Oct 8, 2018 | $32.06 | $32.38 | $31.37 | $31.85 | -0.75% | 1,405,796 |
| Oct 1, 2018 | $32.64 | $32.73 | $31.48 | $32.09 | -1.02% | 1,141,849 |
| Sep 24, 2018 | $32.78 | $32.88 | $32.09 | $32.42 | -0.98% | 1,027,928 |
| Sep 17, 2018 | $32.57 | $33.00 | $32.28 | $32.74 | +0.52% | 1,496,001 |
| Sep 10, 2018 | $32.49 | $32.80 | $32.34 | $32.57 | +0.52% | 1,122,219 |
| Sep 4, 2018 | $32.48 | $32.69 | $32.23 | $32.40 | -0.98% | 845,531 |
| Aug 27, 2018 | $32.62 | $33.08 | $32.52 | $32.72 | +0.31% | 1,075,390 |
| Aug 20, 2018 | $33.00 | $33.10 | $32.42 | $32.62 | -2.19% | 811,933 |
| Aug 13, 2018 | $32.27 | $33.42 | $32.11 | $33.35 | +3.22% | 1,030,338 |
| Aug 6, 2018 | $33.00 | $33.22 | $32.24 | $32.31 | -2.24% | 928,152 |
| Jul 30, 2018 | $32.44 | $33.23 | $32.22 | $33.05 | +2.01% | 1,187,402 |
| Jul 23, 2018 | $32.50 | $32.57 | $32.12 | $32.40 | -0.37% | 2,220,294 |
| Jul 16, 2018 | $32.37 | $32.71 | $32.20 | $32.52 | +0.56% | 1,101,806 |
| Jul 9, 2018 | $32.61 | $32.62 | $31.78 | $32.34 | -0.46% | 1,494,395 |
| Jul 2, 2018 | $31.84 | $32.67 | $31.55 | $32.49 | +1.91% | 824,171 |
| Jun 25, 2018 | $31.82 | $32.00 | $31.24 | $31.88 | +0.44% | 2,638,211 |
| Jun 18, 2018 | $31.45 | $31.82 | $30.95 | $31.74 | +0.89% | 898,640 |
| Jun 11, 2018 | $31.45 | $31.58 | $30.88 | $31.46 | -0.10% | 1,499,786 |
| Jun 4, 2018 | $31.84 | $32.02 | $30.94 | $31.49 | -1.04% | 1,997,666 |
| May 29, 2018 | $32.09 | $32.46 | $31.70 | $31.82 | -1.73% | 816,009 |
| May 21, 2018 | $32.39 | $32.67 | $32.15 | $32.38 | +0.25% | 757,109 |
| May 14, 2018 | $33.11 | $33.23 | $32.11 | $32.30 | -2.21% | 774,946 |
| May 7, 2018 | $33.77 | $33.77 | $32.87 | $33.03 | -2.16% | 735,017 |
| Apr 30, 2018 | $33.84 | $33.96 | $32.84 | $33.76 | -0.38% | 927,320 |
| Apr 23, 2018 | $33.21 | $33.93 | $32.83 | $33.89 | +1.77% | 809,603 |
| Apr 16, 2018 | $33.39 | $34.16 | $33.25 | $33.30 | +0.06% | 772,072 |
| Apr 9, 2018 | $33.80 | $34.19 | $33.17 | $33.28 | -1.30% | 899,696 |
| Apr 2, 2018 | $33.79 | $34.03 | $33.17 | $33.72 | -0.15% | 1,830,907 |
| Mar 26, 2018 | $33.58 | $33.94 | $33.17 | $33.77 | +0.60% | 1,480,692 |
| Mar 19, 2018 | $32.85 | $34.03 | $32.58 | $33.57 | +2.19% | 1,686,359 |
| Mar 12, 2018 | $33.36 | $33.82 | $32.81 | $32.85 | -1.38% | 1,569,871 |
| Mar 5, 2018 | $32.71 | $33.42 | $32.50 | $33.31 | +1.40% | 1,263,489 |
| Feb 26, 2018 | $33.47 | $33.47 | $32.26 | $32.85 | -1.53% | 1,803,726 |
| Feb 20, 2018 | $33.44 | $33.63 | $32.52 | $33.36 | -0.51% | 1,914,352 |
| Feb 12, 2018 | $33.21 | $33.58 | $31.41 | $33.53 | +1.21% | 2,289,300 |
| Feb 5, 2018 | $34.05 | $34.18 | $32.19 | $33.13 | -3.24% | 2,334,363 |
| Jan 29, 2018 | $35.21 | $35.38 | $34.20 | $34.24 | -3.06% | 1,787,862 |
| Jan 22, 2018 | $35.09 | $35.50 | $34.90 | $35.32 | +0.74% | 1,596,603 |
| Jan 16, 2018 | $35.43 | $35.50 | $34.76 | $35.06 | +0.37% | 1,014,845 |
| Jan 8, 2018 | $36.76 | $36.76 | $34.67 | $34.93 | -3.75% | 1,495,605 |
| Jan 2, 2018 | $36.63 | $36.67 | $35.84 | $36.29 | -1.04% | 1,073,385 |
| Dec 26, 2017 | $36.22 | $36.83 | $35.84 | $36.67 | +1.75% | 725,430 |
| Dec 18, 2017 | $36.56 | $36.76 | $35.77 | $36.04 | -0.85% | 1,007,944 |
| Dec 11, 2017 | $36.84 | $37.13 | $36.19 | $36.35 | -1.46% | 1,185,363 |
| Dec 4, 2017 | $37.39 | $37.54 | $36.58 | $36.89 | -1.34% | 1,186,717 |
| Nov 27, 2017 | $37.85 | $37.99 | $36.13 | $37.39 | -1.16% | 1,788,608 |
| Nov 20, 2017 | $37.24 | $38.05 | $36.91 | $37.83 | +1.67% | 1,732,546 |
| Nov 13, 2017 | $37.63 | $38.24 | $36.99 | $37.21 | -1.30% | 682,736 |
| Nov 6, 2017 | $37.24 | $38.06 | $37.24 | $37.70 | +1.29% | 588,759 |
| Oct 30, 2017 | $36.76 | $37.43 | $36.52 | $37.22 | +1.31% | 782,620 |
| Oct 23, 2017 | $37.00 | $37.05 | $36.35 | $36.74 | -0.94% | 1,738,883 |
| Oct 16, 2017 | $36.59 | $37.56 | $36.52 | $37.09 | +1.26% | 862,734 |
| Oct 9, 2017 | $36.25 | $36.81 | $35.84 | $36.63 | +1.36% | 814,984 |
| Oct 2, 2017 | $35.86 | $36.22 | $35.62 | $36.14 | +1.03% | 561,901 |
| Sep 25, 2017 | $36.43 | $36.53 | $35.33 | $35.77 | -1.73% | 1,147,163 |
| Sep 18, 2017 | $36.52 | $36.81 | $36.24 | $36.40 | -0.14% | 1,054,209 |
| Sep 11, 2017 | $37.55 | $37.58 | $36.26 | $36.45 | -3.01% | 810,425 |
| Sep 5, 2017 | $36.84 | $37.67 | $36.61 | $37.58 | +1.90% | 603,639 |
| Aug 28, 2017 | $36.90 | $36.93 | $36.18 | $36.88 | +0.19% | 875,981 |
| Aug 21, 2017 | $36.00 | $36.88 | $35.92 | $36.81 | +2.05% | 719,700 |
| Aug 14, 2017 | $36.16 | $36.53 | $35.89 | $36.07 | -0.39% | 591,835 |
| Aug 7, 2017 | $36.20 | $36.57 | $35.01 | $36.21 | -0.25% | 655,195 |
| Jul 31, 2017 | $36.30 | $36.96 | $36.03 | $36.30 | +0.19% | 908,096 |
| Jul 24, 2017 | $35.72 | $36.28 | $35.24 | $36.23 | +1.40% | 667,911 |
| Jul 17, 2017 | $34.83 | $35.76 | $34.75 | $35.73 | +2.38% | 690,197 |
| Jul 10, 2017 | $34.67 | $35.11 | $34.25 | $34.90 | +0.78% | 1,074,429 |
| Jul 3, 2017 | $35.12 | $35.46 | $34.37 | $34.63 | -1.48% | 652,047 |
| Jun 26, 2017 | $35.29 | $35.73 | $34.80 | $35.15 | -0.14% | 1,197,137 |
| Jun 19, 2017 | $34.57 | $35.39 | $34.14 | $35.20 | +1.68% | 944,250 |
| Jun 12, 2017 | $33.60 | $34.68 | $33.22 | $34.62 | +3.16% | 780,462 |
| Jun 5, 2017 | $33.44 | $34.10 | $33.31 | $33.56 | +0.66% | 665,245 |
| May 30, 2017 | $32.72 | $33.44 | $32.67 | $33.34 | +1.40% | 638,662 |
| May 22, 2017 | $32.16 | $33.04 | $32.16 | $32.88 | +1.92% | 744,320 |
| May 15, 2017 | $32.69 | $32.95 | $31.72 | $32.26 | -0.74% | 830,692 |
| May 8, 2017 | $32.78 | $32.85 | $31.97 | $32.50 | -0.55% | 650,533 |
| May 1, 2017 | $32.54 | $32.86 | $32.23 | $32.68 | +0.49% | 758,370 |
| Apr 24, 2017 | $32.96 | $32.99 | $32.28 | $32.52 | -0.73% | 749,338 |
| Apr 17, 2017 | $33.52 | $33.99 | $32.41 | $32.76 | -1.53% | 1,049,132 |
| Apr 10, 2017 | $33.02 | $33.71 | $32.78 | $33.27 | +1.25% | 677,028 |
| Apr 3, 2017 | $32.94 | $33.08 | $32.63 | $32.86 | -0.90% | 792,134 |
| Mar 27, 2017 | $32.79 | $33.37 | $32.70 | $33.16 | +1.28% | 947,598 |
| Mar 20, 2017 | $32.07 | $32.87 | $31.73 | $32.74 | +2.28% | 896,083 |
| Mar 13, 2017 | $31.61 | $32.31 | $31.48 | $32.01 | +1.39% | 2,040,748 |
| Mar 6, 2017 | $31.62 | $31.89 | $31.27 | $31.57 | -0.32% | 730,900 |
| Feb 27, 2017 | $32.63 | $32.63 | $31.42 | $31.67 | -2.85% | 1,135,760 |
| Feb 21, 2017 | $32.95 | $33.06 | $32.40 | $32.60 | -1.09% | 862,327 |
| Feb 13, 2017 | $32.50 | $33.07 | $31.83 | $32.96 | +1.48% | 1,154,674 |
| Feb 6, 2017 | $32.02 | $32.62 | $31.63 | $32.48 | +1.00% | 842,953 |
| Jan 30, 2017 | $31.22 | $32.44 | $31.00 | $32.16 | +2.91% | 731,692 |
| Jan 23, 2017 | $31.03 | $32.02 | $30.96 | $31.25 | +0.81% | 875,616 |
| Jan 17, 2017 | $31.55 | $31.84 | $30.94 | $31.00 | -1.15% | 782,860 |
| Jan 9, 2017 | $31.06 | $31.54 | $30.63 | $31.36 | +0.67% | 712,862 |
| Jan 3, 2017 | $30.85 | $31.26 | $30.53 | $31.15 | +0.87% | 1,034,728 |
| Dec 27, 2016 | $30.44 | $31.07 | $30.33 | $30.88 | +0.72% | 593,085 |
| Dec 19, 2016 | $30.40 | $30.95 | $30.16 | $30.66 | +0.95% | 806,470 |
| Dec 12, 2016 | $30.78 | $31.36 | $30.06 | $30.37 | -1.11% | 1,136,439 |
| Dec 5, 2016 | $30.25 | $30.96 | $30.00 | $30.71 | +1.76% | 1,059,916 |
| Nov 28, 2016 | $30.18 | $30.82 | $29.51 | $30.18 | +0.73% | 1,111,098 |
| Nov 21, 2016 | $30.19 | $30.49 | $29.90 | $29.96 | +0.13% | 1,788,779 |
| Nov 14, 2016 | $29.95 | $30.27 | $29.14 | $29.92 | – | 1,095,784 |
Seasonality
FTS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -1.1% | 3.7% | 1.3% | 0.5% | 0.2% | 2.5% | 0.2% | -1.8% | 1.3% | 2.0% | 1.0% |
| Months up | 6 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.7% | 8.7% | -3.0% | 2.5% | -2.5% | 3.4% | -0.4% | -2.4% | -4.3% | 11.1% | ||
| 2025 | 2.5% | 4.0% | 3.9% | 8.6% | -0.4% | -2.3% | 2.6% | 2.5% | 2.0% | -1.0% | 4.6% | -1.1% |
| 2024 | -2.4% | -2.8% | 2.4% | -0.6% | 2.9% | -2.9% | 7.7% | 6.2% | 3.3% | -4.9% | 4.4% | -7.0% |
| 2023 | 2.8% | -2.9% | 7.5% | 3.2% | -3.3% | 2.4% | -1.1% | -7.1% | -3.1% | 4.6% | 1.9% | 2.6% |
| 2022 | -1.5% | -2.7% | 8.0% | -1.7% | 4.4% | -6.1% | -0.0% | -5.8% | -13.9% | 2.7% | 4.4% | -0.6% |
| 2021 | -1.0% | -3.8% | 12.6% | 2.8% | 3.3% | -3.1% | 2.5% | 1.9% | -3.3% | 0.4% | -1.8% | 11.5% |
| 2020 | 5.0% | -6.4% | -4.7% | 0.5% | -0.1% | -0.7% | 7.1% | -0.9% | 2.0% | -3.3% | 2.9% | 1.4% |
| 2019 | 7.0% | 2.0% | 2.6% | 0.0% | 3.1% | 4.4% | -0.1% | 5.6% | 2.6% | -1.8% | -5.1% | 6.2% |
| 2018 | -3.6% | -6.6% | 3.4% | -0.8% | -3.7% | -0.1% | 2.8% | 0.8% | -0.9% | 1.9% | 6.1% | -3.9% |
| 2017 | 4.1% | -0.2% | 4.3% | -1.9% | 1.1% | 6.9% | 3.7% | 1.2% | -2.2% | 3.0% | 0.8% | -0.4% |