Interactive Brokers Group, Inc. (IBKR) stock
IBKRNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3061% above fair value
$76.90−4.87 (-5.96%)
Close on Oct 30, 2026Market cap $34.84BP/E 30.8Yield –
Price history
Interactive Brokers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.90
-5.96% on the day
52-week range
$58.95 – $98.75
-22.1% from the high
Change over 52 weeks
+12.2%
From $68.51 on Oct 30, 2025
Average volume
4.28M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $80.35 | $83.78 | $75.42 | $76.90 | -4.21% | 23,266,222 |
| Oct 19, 2026 | $82.83 | $86.18 | $80.14 | $80.28 | -2.91% | 23,133,509 |
| Oct 12, 2026 | $88.22 | $89.11 | $81.04 | $82.69 | -5.90% | 23,593,686 |
| Oct 5, 2026 | $88.87 | $91.85 | $85.97 | $87.87 | -0.49% | 15,426,522 |
| Sep 28, 2026 | $87.80 | $88.92 | $83.60 | $88.30 | -1.05% | 21,305,108 |
| Sep 21, 2026 | $92.50 | $93.94 | $88.53 | $89.24 | -1.60% | 18,370,205 |
| Sep 14, 2026 | $90.00 | $91.06 | $84.96 | $90.69 | -0.74% | 22,756,633 |
| Sep 8, 2026 | $91.76 | $93.29 | $88.74 | $91.37 | -1.35% | 10,791,621 |
| Aug 31, 2026 | $95.50 | $97.89 | $88.53 | $92.62 | -3.36% | 20,883,730 |
| Aug 24, 2026 | $93.86 | $98.75 | $92.49 | $95.84 | +2.10% | 19,961,304 |
| Aug 17, 2026 | $92.23 | $94.60 | $88.92 | $93.87 | +1.97% | 19,712,648 |
| Aug 10, 2026 | $88.00 | $92.76 | $88.00 | $92.06 | +4.82% | 17,158,904 |
| Aug 3, 2026 | $87.03 | $90.92 | $85.37 | $87.83 | -0.18% | 29,823,998 |
| Jul 27, 2026 | $92.90 | $94.26 | $85.60 | $87.99 | -4.09% | 26,224,043 |
| Jul 20, 2026 | $91.56 | $95.55 | $89.50 | $91.74 | +1.34% | 23,000,218 |
| Jul 13, 2026 | $93.21 | $97.77 | $87.87 | $90.53 | -3.78% | 18,416,669 |
| Jul 6, 2026 | $91.99 | $97.40 | $91.69 | $94.09 | +3.02% | 17,839,106 |
| Jun 29, 2026 | $90.34 | $96.71 | $86.66 | $91.33 | +1.68% | 24,316,501 |
| Jun 22, 2026 | $96.79 | $97.84 | $89.56 | $89.82 | -6.44% | 22,987,601 |
| Jun 15, 2026 | $94.68 | $97.81 | $92.01 | $96.00 | +5.72% | 20,311,360 |
| Jun 8, 2026 | $85.78 | $93.10 | $83.12 | $90.81 | +7.59% | 21,257,448 |
| Jun 1, 2026 | $86.10 | $91.02 | $83.11 | $84.40 | -2.96% | 30,174,553 |
| May 26, 2026 | $82.36 | $87.18 | $79.12 | $86.97 | +6.91% | 27,488,470 |
| May 18, 2026 | $86.75 | $87.99 | $81.10 | $81.35 | -6.49% | 30,857,714 |
| May 11, 2026 | $84.28 | $88.44 | $82.68 | $87.00 | +3.06% | 19,129,811 |
| May 4, 2026 | $80.99 | $87.37 | $80.46 | $84.42 | +4.92% | 20,867,555 |
| Apr 27, 2026 | $76.55 | $81.07 | $75.68 | $80.46 | +5.01% | 22,293,452 |
| Apr 20, 2026 | $81.20 | $82.41 | $74.62 | $76.62 | -6.23% | 24,978,132 |
| Apr 13, 2026 | $70.51 | $82.88 | $70.51 | $81.71 | +14.75% | 25,460,306 |
| Apr 6, 2026 | $68.09 | $73.48 | $66.72 | $71.21 | +5.12% | 19,683,086 |
| Mar 30, 2026 | $64.70 | $70.00 | $63.02 | $67.74 | +5.51% | 17,853,731 |
| Mar 23, 2026 | $67.30 | $69.82 | $64.04 | $64.20 | -1.94% | 27,948,655 |
| Mar 16, 2026 | $67.25 | $69.93 | $65.00 | $65.47 | -1.09% | 25,578,931 |
| Mar 9, 2026 | $65.34 | $69.99 | $63.49 | $66.19 | -0.76% | 20,449,664 |
| Mar 2, 2026 | $69.22 | $73.38 | $65.27 | $66.70 | -6.31% | 26,837,027 |
| Feb 23, 2026 | $73.94 | $74.64 | $69.65 | $71.19 | -4.31% | 20,047,955 |
| Feb 17, 2026 | $73.85 | $75.49 | $71.55 | $74.40 | -0.47% | 15,406,245 |
| Feb 9, 2026 | $74.72 | $79.18 | $71.51 | $74.75 | +0.21% | 24,316,071 |
| Feb 2, 2026 | $74.69 | $77.98 | $69.01 | $74.59 | -0.39% | 34,173,138 |
| Jan 26, 2026 | $77.37 | $78.80 | $73.53 | $74.88 | -3.48% | 23,334,916 |
| Jan 20, 2026 | $72.00 | $78.56 | $70.79 | $77.58 | +5.75% | 33,889,449 |
| Jan 12, 2026 | $70.38 | $75.64 | $69.33 | $73.36 | +4.10% | 22,537,424 |
| Jan 5, 2026 | $67.95 | $72.96 | $67.85 | $70.47 | +4.82% | 21,971,152 |
| Dec 29, 2025 | $65.70 | $67.56 | $64.24 | $67.23 | +1.62% | 11,731,650 |
| Dec 22, 2025 | $65.27 | $66.34 | $64.40 | $66.16 | +2.96% | 9,467,562 |
| Dec 15, 2025 | $64.54 | $64.72 | $62.10 | $64.26 | +0.17% | 20,628,505 |
| Dec 8, 2025 | $64.65 | $67.13 | $62.58 | $64.15 | -0.54% | 18,016,218 |
| Dec 1, 2025 | $64.23 | $66.19 | $62.15 | $64.50 | -0.80% | 20,288,848 |
| Nov 24, 2025 | $61.52 | $65.28 | $61.03 | $65.02 | +6.50% | 13,730,647 |
| Nov 17, 2025 | $65.76 | $67.33 | $58.95 | $61.05 | -7.54% | 25,018,221 |
| Nov 10, 2025 | $71.84 | $72.98 | $64.42 | $66.03 | -6.39% | 21,946,950 |
| Nov 3, 2025 | $70.89 | $73.27 | $67.60 | $70.54 | +0.26% | 21,870,681 |
| Oct 27, 2025 | $69.94 | $70.90 | $68.14 | $70.36 | +2.34% | 15,558,896 |
| Oct 20, 2025 | $67.38 | $69.49 | $64.15 | $68.75 | +3.80% | 27,459,991 |
| Oct 13, 2025 | $70.78 | $71.14 | $65.21 | $66.23 | -4.03% | 31,839,824 |
| Oct 6, 2025 | $70.97 | $73.35 | $68.56 | $69.01 | -1.92% | 19,364,187 |
| Sep 29, 2025 | $66.80 | $71.78 | $66.62 | $70.36 | +6.41% | 27,217,765 |
| Sep 22, 2025 | $64.19 | $66.35 | $62.86 | $66.12 | +1.68% | 20,921,130 |
| Sep 15, 2025 | $63.82 | $65.54 | $61.26 | $65.03 | +2.09% | 27,799,561 |
| Sep 8, 2025 | $60.83 | $64.43 | $60.66 | $63.70 | +5.88% | 21,332,479 |
| Sep 2, 2025 | $61.30 | $64.77 | $59.94 | $60.16 | -3.34% | 30,342,138 |
| Aug 25, 2025 | $62.39 | $64.50 | $61.16 | $62.24 | -0.26% | 130,703,190 |
| Aug 18, 2025 | $63.23 | $63.97 | $60.06 | $62.40 | -1.44% | 19,711,907 |
| Aug 11, 2025 | $66.61 | $68.07 | $62.03 | $63.31 | -3.94% | 22,379,085 |
| Aug 4, 2025 | $64.33 | $66.06 | $63.07 | $65.91 | +3.62% | 16,953,494 |
| Jul 28, 2025 | $66.31 | $66.82 | $62.22 | $63.61 | -2.89% | 24,135,873 |
| Jul 21, 2025 | $62.80 | $65.96 | $59.63 | $65.50 | +2.26% | 31,398,487 |
| Jul 14, 2025 | $59.28 | $65.74 | $58.18 | $64.05 | +9.30% | 39,601,508 |
| Jul 7, 2025 | $58.11 | $59.62 | $56.33 | $58.60 | +1.07% | 22,306,566 |
| Jun 30, 2025 | $55.18 | $58.48 | $53.14 | $57.98 | +7.45% | 26,148,984 |
| Jun 23, 2025 | $51.23 | $54.60 | $49.30 | $53.96 | +5.10% | 30,537,013 |
| Jun 16, 2025 | $51.17 | $53.30 | $51.10 | $51.34 | +1.58% | 19,058,853 |
| Jun 9, 2025 | $52.31 | $52.31 | $49.15 | $50.54 | -4.56% | 23,418,580 |
| Jun 2, 2025 | $52.24 | $53.48 | $51.00 | $52.96 | +1.03% | 25,867,560 |
| May 26, 2025 | $202.17 | $208.30 | $51.14 | $52.42 | +1.49% | 20,148,128 |
| May 19, 2025 | $51.16 | $52.61 | $50.10 | $51.65 | -1.21% | 22,535,764 |
| May 12, 2025 | $48.96 | $52.61 | $48.23 | $52.29 | +12.69% | 26,004,248 |
| May 5, 2025 | $44.85 | $46.74 | $43.78 | $46.40 | +2.23% | 22,119,368 |
| Apr 28, 2025 | $42.74 | $45.61 | $41.43 | $45.39 | +7.25% | 27,175,500 |
| Apr 21, 2025 | $39.31 | $42.60 | $38.10 | $42.32 | +6.12% | 30,509,228 |
| Apr 14, 2025 | $44.24 | $44.33 | $38.30 | $39.88 | -6.90% | 54,350,156 |
| Apr 7, 2025 | $34.28 | $43.28 | $32.82 | $42.84 | +17.30% | 73,791,244 |
| Mar 31, 2025 | $39.82 | $44.40 | $35.36 | $36.52 | -11.32% | 41,871,348 |
| Mar 24, 2025 | $44.56 | $45.93 | $40.62 | $41.18 | -4.98% | 46,332,804 |
| Mar 17, 2025 | $41.94 | $45.24 | $41.94 | $43.34 | +3.12% | 41,806,448 |
| Mar 10, 2025 | $46.06 | $46.25 | $39.76 | $42.03 | -12.52% | 64,464,112 |
| Mar 3, 2025 | $52.29 | $52.91 | $45.58 | $48.04 | -5.98% | 52,405,644 |
| Feb 24, 2025 | $54.83 | $55.52 | $49.72 | $51.10 | -6.55% | 63,810,704 |
| Feb 18, 2025 | $58.97 | $59.13 | $54.32 | $54.68 | -6.57% | 28,071,264 |
| Feb 10, 2025 | $57.96 | $59.13 | $54.75 | $58.53 | +1.29% | 34,316,804 |
| Feb 3, 2025 | $52.61 | $58.82 | $52.47 | $57.79 | +6.30% | 42,079,228 |
| Jan 27, 2025 | $53.18 | $55.27 | $50.30 | $54.36 | -0.71% | 41,385,732 |
| Jan 21, 2025 | $48.16 | $55.17 | $47.67 | $54.75 | +15.20% | 41,440,188 |
| Jan 13, 2025 | $45.78 | $47.83 | $45.14 | $47.52 | +2.63% | 22,914,404 |
| Jan 6, 2025 | $46.52 | $48.35 | $45.39 | $46.30 | +0.81% | 20,464,304 |
| Dec 30, 2024 | $44.37 | $46.53 | $43.40 | $45.93 | +2.64% | 14,894,232 |
| Dec 23, 2024 | $44.43 | $45.42 | $43.97 | $44.75 | +1.75% | 8,925,808 |
| Dec 16, 2024 | $44.87 | $45.43 | $42.77 | $43.98 | -1.99% | 26,472,984 |
| Dec 9, 2024 | $46.74 | $47.06 | $43.93 | $44.87 | -4.00% | 23,212,588 |
| Dec 2, 2024 | $47.91 | $48.35 | $46.06 | $46.74 | -2.16% | 25,813,912 |
| Nov 25, 2024 | $47.98 | $48.36 | $47.17 | $47.77 | -0.28% | 15,770,328 |
| Nov 18, 2024 | $45.25 | $48.30 | $45.05 | $47.91 | +6.33% | 24,125,688 |
| Nov 11, 2024 | $43.10 | $45.30 | $43.05 | $45.05 | +6.17% | 24,356,768 |
| Nov 4, 2024 | $38.50 | $43.27 | $38.35 | $42.44 | +10.38% | 22,576,424 |
| Oct 28, 2024 | $37.16 | $38.66 | $37.00 | $38.45 | +4.49% | 14,052,064 |
| Oct 21, 2024 | $37.25 | $37.51 | $36.38 | $36.79 | -1.10% | 13,903,532 |
| Oct 14, 2024 | $38.00 | $38.69 | $35.14 | $37.20 | -1.54% | 29,678,788 |
| Oct 7, 2024 | $37.19 | $37.84 | $36.80 | $37.79 | +2.23% | 18,553,224 |
| Sep 30, 2024 | $34.47 | $36.96 | $33.91 | $36.96 | +7.50% | 20,626,228 |
| Sep 23, 2024 | $33.43 | $34.69 | $33.43 | $34.38 | +3.39% | 16,083,364 |
| Sep 16, 2024 | $32.00 | $33.36 | $32.00 | $33.26 | +3.87% | 22,787,224 |
| Sep 9, 2024 | $30.91 | $32.53 | $30.01 | $32.02 | +4.51% | 16,312,296 |
| Sep 3, 2024 | $32.03 | $32.24 | $30.35 | $30.64 | -4.93% | 11,935,448 |
| Aug 26, 2024 | $30.95 | $32.25 | $30.86 | $32.22 | +4.45% | 13,568,064 |
| Aug 19, 2024 | $30.25 | $31.17 | $30.10 | $30.85 | +2.10% | 15,000,532 |
| Aug 12, 2024 | $29.38 | $30.27 | $29.08 | $30.22 | +3.70% | 13,682,388 |
| Aug 5, 2024 | $26.69 | $29.24 | $25.92 | $29.14 | +3.57% | 22,749,852 |
| Jul 29, 2024 | $29.71 | $30.44 | $27.80 | $28.13 | -5.28% | 19,222,800 |
| Jul 22, 2024 | $30.16 | $30.73 | $29.07 | $29.70 | -1.53% | 18,723,516 |
| Jul 15, 2024 | $30.54 | $31.30 | $29.16 | $30.16 | -0.79% | 36,198,752 |
| Jul 8, 2024 | $31.28 | $31.63 | $29.85 | $30.40 | -1.91% | 16,646,916 |
| Jul 1, 2024 | $31.02 | $32.25 | $30.38 | $31.00 | +1.13% | 11,575,812 |
| Jun 24, 2024 | $30.02 | $31.04 | $30.02 | $30.65 | +2.01% | 13,165,464 |
| Jun 17, 2024 | $30.00 | $30.31 | $29.54 | $30.05 | +0.03% | 12,166,744 |
| Jun 10, 2024 | $30.80 | $31.47 | $29.73 | $30.04 | -2.91% | 15,417,104 |
| Jun 3, 2024 | $31.58 | $31.85 | $30.64 | $30.94 | -1.57% | 17,451,084 |
| May 28, 2024 | $32.00 | $32.30 | $30.54 | $31.43 | -1.78% | 14,527,960 |
| May 20, 2024 | $30.99 | $32.05 | $30.81 | $32.00 | +3.38% | 14,420,648 |
| May 13, 2024 | $30.03 | $30.99 | $29.93 | $30.96 | +3.09% | 11,903,620 |
| May 6, 2024 | $30.19 | $30.72 | $29.64 | $30.03 | -0.01% | 15,221,692 |
| Apr 29, 2024 | $28.93 | $30.10 | $28.73 | $30.03 | +3.42% | 23,694,540 |
| Apr 22, 2024 | $28.12 | $29.49 | $27.96 | $29.04 | +4.12% | 17,208,248 |
| Apr 15, 2024 | $28.00 | $28.54 | $26.70 | $27.89 | +1.05% | 30,566,844 |
| Apr 8, 2024 | $28.44 | $28.65 | $27.50 | $27.60 | -2.02% | 14,014,188 |
| Apr 1, 2024 | $27.93 | $29.23 | $27.72 | $28.17 | +0.86% | 19,040,572 |
| Mar 25, 2024 | $27.03 | $28.12 | $26.96 | $27.93 | +2.99% | 9,376,252 |
| Mar 18, 2024 | $26.80 | $27.65 | $26.63 | $27.12 | +0.96% | 17,457,948 |
| Mar 11, 2024 | $26.88 | $27.45 | $26.66 | $26.86 | -0.44% | 21,879,492 |
| Mar 4, 2024 | $27.88 | $28.13 | $26.92 | $26.98 | -2.33% | 17,860,356 |
| Feb 26, 2024 | $26.64 | $27.67 | $26.59 | $27.62 | +3.52% | 16,210,508 |
| Feb 20, 2024 | $26.14 | $26.93 | $25.57 | $26.68 | +2.10% | 17,811,064 |
| Feb 12, 2024 | $24.61 | $26.61 | $24.44 | $26.13 | +6.60% | 25,987,584 |
| Feb 5, 2024 | $24.00 | $24.62 | $23.15 | $24.52 | +2.01% | 18,491,276 |
| Jan 29, 2024 | $22.96 | $24.28 | $22.06 | $24.03 | +4.79% | 30,867,596 |
| Jan 22, 2024 | $22.50 | $23.16 | $22.43 | $22.94 | +2.17% | 27,213,628 |
| Jan 16, 2024 | $22.22 | $22.60 | $20.97 | $22.45 | +1.62% | 36,915,204 |
| Jan 8, 2024 | $21.96 | $22.25 | $21.44 | $22.09 | +0.50% | 26,942,968 |
| Jan 2, 2024 | $20.79 | $22.43 | $20.57 | $21.98 | +6.06% | 30,718,656 |
| Dec 26, 2023 | $20.59 | $20.93 | $20.52 | $20.73 | +0.96% | 8,721,972 |
| Dec 18, 2023 | $20.02 | $20.80 | $20.00 | $20.53 | +2.91% | 20,594,244 |
| Dec 11, 2023 | $20.91 | $21.24 | $19.73 | $19.95 | -4.04% | 34,985,616 |
| Dec 4, 2023 | $19.47 | $20.98 | $19.44 | $20.79 | +6.41% | 28,697,720 |
| Nov 27, 2023 | $20.39 | $20.41 | $18.15 | $19.54 | -4.47% | 33,922,052 |
| Nov 20, 2023 | $19.87 | $20.46 | $19.63 | $20.45 | +3.30% | 11,093,264 |
| Nov 13, 2023 | $20.52 | $20.62 | $19.49 | $19.80 | -3.86% | 23,237,496 |
| Nov 6, 2023 | $20.02 | $20.65 | $19.83 | $20.59 | +3.61% | 14,354,468 |
| Oct 30, 2023 | $19.95 | $20.25 | $19.54 | $19.88 | +0.34% | 21,002,152 |
| Oct 23, 2023 | $20.00 | $20.30 | $19.67 | $19.81 | -1.20% | 15,592,924 |
| Oct 16, 2023 | $21.54 | $21.80 | $19.98 | $20.05 | -5.76% | 36,966,276 |
| Oct 9, 2023 | $22.40 | $22.41 | $21.19 | $21.27 | -5.11% | 14,656,140 |
| Oct 2, 2023 | $21.69 | $22.53 | $21.31 | $22.42 | +3.59% | 16,781,772 |
| Sep 25, 2023 | $21.91 | $22.44 | $21.38 | $21.64 | -1.49% | 17,994,876 |
| Sep 18, 2023 | $22.90 | $22.93 | $21.85 | $21.97 | -4.22% | 20,817,608 |
| Sep 11, 2023 | $23.69 | $23.90 | $22.79 | $22.94 | -2.88% | 20,799,024 |
| Sep 5, 2023 | $23.12 | $23.65 | $22.91 | $23.62 | +2.09% | 10,905,384 |
| Aug 28, 2023 | $23.21 | $23.57 | $22.35 | $23.13 | -0.10% | 18,948,528 |
| Aug 21, 2023 | $22.87 | $23.37 | $22.76 | $23.16 | +1.20% | 11,279,080 |
| Aug 14, 2023 | $22.82 | $23.33 | $22.23 | $22.88 | -0.11% | 15,889,644 |
| Aug 7, 2023 | $22.50 | $23.06 | $21.96 | $22.91 | +2.60% | 12,824,512 |
| Jul 31, 2023 | $21.90 | $23.08 | $21.68 | $22.33 | +2.66% | 19,632,704 |
| Jul 24, 2023 | $20.86 | $21.92 | $20.62 | $21.75 | +4.24% | 23,944,232 |
| Jul 17, 2023 | $21.15 | $21.63 | $20.29 | $20.86 | -1.39% | 40,797,544 |
| Jul 10, 2023 | $21.49 | $21.77 | $21.08 | $21.16 | -1.72% | 17,315,092 |
| Jul 3, 2023 | $20.76 | $21.76 | $20.61 | $21.53 | +3.66% | 11,700,644 |
| Jun 26, 2023 | $20.00 | $21.07 | $19.86 | $20.77 | +3.82% | 18,084,240 |
| Jun 20, 2023 | $20.04 | $20.16 | $19.54 | $20.00 | -0.34% | 11,104,852 |
| Jun 12, 2023 | $19.92 | $20.41 | $19.17 | $20.07 | +0.60% | 17,102,712 |
| Jun 5, 2023 | $20.13 | $20.45 | $19.80 | $19.95 | -0.86% | 12,830,316 |
| May 30, 2023 | $19.67 | $20.24 | $19.28 | $20.12 | +2.74% | 11,073,676 |
| May 22, 2023 | $18.89 | $19.68 | $18.43 | $19.59 | +3.87% | 15,238,704 |
| May 15, 2023 | $19.06 | $19.24 | $18.57 | $18.86 | -0.46% | 15,168,696 |
| May 8, 2023 | $19.31 | $19.72 | $18.83 | $18.94 | -1.02% | 14,083,204 |
| May 1, 2023 | $19.52 | $19.71 | $17.71 | $19.14 | -1.67% | 23,382,872 |
| Apr 24, 2023 | $20.29 | $20.39 | $19.22 | $19.46 | -4.04% | 16,715,048 |
| Apr 17, 2023 | $20.67 | $21.56 | $20.12 | $20.28 | -2.49% | 29,447,636 |
| Apr 10, 2023 | $19.85 | $20.93 | $19.80 | $20.80 | +4.79% | 15,456,936 |
| Apr 3, 2023 | $20.75 | $21.09 | $19.79 | $19.85 | -3.83% | 13,282,524 |
| Mar 27, 2023 | $19.70 | $20.66 | $19.63 | $20.64 | +7.23% | 17,678,756 |
| Mar 20, 2023 | $19.13 | $20.77 | $18.74 | $19.25 | +1.58% | 31,261,352 |
| Mar 13, 2023 | $19.49 | $20.31 | $18.50 | $18.95 | -5.60% | 42,378,804 |
| Mar 6, 2023 | $22.34 | $22.55 | $20.01 | $20.07 | -10.02% | 26,774,748 |
| Feb 27, 2023 | $21.67 | $22.34 | $21.40 | $22.31 | +3.30% | 16,529,380 |
| Feb 21, 2023 | $21.66 | $21.96 | $21.15 | $21.60 | -0.39% | 15,994,116 |
| Feb 13, 2023 | $21.62 | $22.24 | $21.35 | $21.68 | +0.59% | 23,458,212 |
| Feb 6, 2023 | $21.01 | $21.91 | $21.00 | $21.55 | +2.41% | 20,660,588 |
| Jan 30, 2023 | $19.41 | $21.35 | $19.28 | $21.05 | +8.61% | 28,070,896 |
| Jan 23, 2023 | $19.71 | $20.25 | $19.14 | $19.38 | -1.79% | 18,746,892 |
| Jan 17, 2023 | $19.43 | $20.85 | $18.95 | $19.73 | +2.21% | 39,347,484 |
| Jan 9, 2023 | $18.60 | $19.32 | $18.37 | $19.30 | +4.83% | 18,149,944 |
| Jan 3, 2023 | $18.15 | $18.47 | $17.75 | $18.41 | +1.80% | 12,057,024 |
| Dec 27, 2022 | $18.54 | $18.59 | $17.91 | $18.09 | -1.89% | 11,912,148 |
| Dec 19, 2022 | $17.44 | $18.53 | $17.06 | $18.44 | +6.12% | 14,569,744 |
| Dec 12, 2022 | $18.85 | $19.01 | $17.14 | $17.37 | -7.91% | 24,529,100 |
| Dec 5, 2022 | $19.66 | $19.70 | $18.82 | $18.87 | -4.13% | 14,488,048 |
| Nov 28, 2022 | $19.27 | $20.21 | $19.21 | $19.68 | +1.31% | 20,348,332 |
| Nov 21, 2022 | $18.76 | $19.88 | $18.70 | $19.42 | +3.50% | 12,499,204 |
| Nov 14, 2022 | $18.41 | $19.21 | $18.11 | $18.77 | +2.05% | 22,110,152 |
| Nov 7, 2022 | $19.95 | $20.27 | $18.25 | $18.39 | -7.59% | 24,235,484 |
| Oct 31, 2022 | $20.02 | $20.37 | $19.66 | $19.90 | -0.66% | 23,623,140 |
| Oct 24, 2022 | $19.24 | $20.17 | $18.81 | $20.03 | +4.50% | 24,592,524 |
| Oct 17, 2022 | $17.48 | $19.32 | $17.01 | $19.17 | +12.06% | 33,623,072 |
| Oct 10, 2022 | $17.61 | $17.95 | $16.72 | $17.11 | -1.82% | 23,335,892 |
| Oct 3, 2022 | $16.12 | $17.70 | $15.68 | $17.42 | +9.04% | 26,741,300 |
| Sep 26, 2022 | $16.06 | $16.45 | $15.68 | $15.98 | -1.14% | 16,904,952 |
| Sep 19, 2022 | $16.67 | $17.24 | $15.95 | $16.16 | -4.53% | 18,744,432 |
| Sep 12, 2022 | $17.40 | $17.69 | $16.76 | $16.93 | -1.98% | 41,469,912 |
| Sep 6, 2022 | $15.58 | $17.36 | $15.58 | $17.27 | +11.76% | 25,790,524 |
| Aug 29, 2022 | $15.27 | $15.99 | $14.89 | $15.46 | +0.34% | 13,940,476 |
| Aug 22, 2022 | $15.43 | $15.97 | $15.36 | $15.40 | -1.72% | 16,628,780 |
| Aug 15, 2022 | $16.17 | $16.53 | $15.60 | $15.67 | -3.83% | 11,248,392 |
| Aug 8, 2022 | $15.46 | $16.31 | $15.01 | $16.30 | +6.14% | 24,129,836 |
| Aug 1, 2022 | $14.56 | $15.37 | $13.86 | $15.36 | +4.65% | 33,647,360 |
| Jul 25, 2022 | $14.22 | $14.77 | $13.95 | $14.67 | +3.99% | 12,949,456 |
| Jul 18, 2022 | $13.96 | $14.39 | $13.72 | $14.11 | +2.97% | 22,127,344 |
| Jul 11, 2022 | $13.85 | $13.91 | $13.11 | $13.70 | -2.58% | 20,879,612 |
| Jul 5, 2022 | $13.74 | $14.28 | $13.59 | $14.07 | +0.81% | 10,019,112 |
| Jun 27, 2022 | $14.68 | $14.80 | $13.37 | $13.95 | -4.29% | 14,737,872 |
| Jun 21, 2022 | $14.14 | $14.60 | $14.02 | $14.58 | +4.33% | 12,852,600 |
| Jun 13, 2022 | $13.88 | $14.38 | $13.39 | $13.97 | -1.01% | 16,988,864 |
| Jun 6, 2022 | $15.29 | $15.46 | $13.97 | $14.12 | -6.09% | 16,001,100 |
| May 31, 2022 | $15.24 | $15.59 | $14.89 | $15.03 | -1.75% | 13,538,900 |
| May 23, 2022 | $14.38 | $15.30 | $13.94 | $15.30 | +8.13% | 15,628,812 |
| May 16, 2022 | $13.64 | $14.17 | $13.33 | $14.15 | +2.67% | 19,938,468 |
| May 9, 2022 | $13.53 | $14.09 | $13.05 | $13.78 | +0.31% | 20,383,980 |
| May 2, 2022 | $14.94 | $15.26 | $13.57 | $13.74 | -7.74% | 25,179,364 |
| Apr 25, 2022 | $15.14 | $16.11 | $14.86 | $14.89 | -2.36% | 14,776,996 |
| Apr 18, 2022 | $16.02 | $16.91 | $15.21 | $15.25 | -6.57% | 23,136,952 |
| Apr 11, 2022 | $16.16 | $16.51 | $16.04 | $16.32 | +0.65% | 7,658,988 |
| Apr 4, 2022 | $16.69 | $17.00 | $15.59 | $16.22 | -2.85% | 12,485,040 |
| Mar 28, 2022 | $16.60 | $17.19 | $16.42 | $16.69 | +1.17% | 15,792,312 |
| Mar 21, 2022 | $16.65 | $17.07 | $16.29 | $16.50 | -1.06% | 19,848,556 |
| Mar 14, 2022 | $15.41 | $16.72 | $15.33 | $16.68 | +9.50% | 23,624,568 |
| Mar 7, 2022 | $14.59 | $15.68 | $14.24 | $15.23 | +3.82% | 17,320,128 |
| Feb 28, 2022 | $16.69 | $16.84 | $14.53 | $14.67 | -14.39% | 21,659,856 |
| Feb 22, 2022 | $17.33 | $17.60 | $15.46 | $17.14 | -2.31% | 15,121,504 |
| Feb 14, 2022 | $18.17 | $18.75 | $17.42 | $17.54 | -4.04% | 11,754,308 |
| Feb 7, 2022 | $18.25 | $19.18 | $18.17 | $18.28 | +0.19% | 13,423,776 |
| Jan 31, 2022 | $16.46 | $18.36 | $16.34 | $18.24 | +10.78% | 19,186,512 |
| Jan 24, 2022 | $17.00 | $17.06 | $15.96 | $16.47 | -4.96% | 24,194,032 |
| Jan 18, 2022 | $18.48 | $18.79 | $17.24 | $17.33 | -7.28% | 21,434,296 |
| Jan 10, 2022 | $19.12 | $19.52 | $18.33 | $18.69 | -3.21% | 14,473,748 |
| Jan 3, 2022 | $20.00 | $20.24 | $19.07 | $19.31 | -2.76% | 19,825,320 |
| Dec 27, 2021 | $20.05 | $20.71 | $19.83 | $19.86 | -0.72% | 8,994,216 |
| Dec 20, 2021 | $19.01 | $20.08 | $18.53 | $20.00 | +3.71% | 9,093,636 |
| Dec 13, 2021 | $18.95 | $20.27 | $18.66 | $19.29 | +1.19% | 19,444,756 |
| Dec 6, 2021 | $18.78 | $19.38 | $18.62 | $19.06 | +1.76% | 14,626,076 |
| Nov 29, 2021 | $18.79 | $19.23 | $18.41 | $18.73 | +0.78% | 22,615,940 |
| Nov 22, 2021 | $18.75 | $19.63 | $18.45 | $18.58 | -0.31% | 15,133,984 |
| Nov 15, 2021 | $18.43 | $18.94 | $18.33 | $18.64 | +1.57% | 12,806,060 |
| Nov 8, 2021 | $18.48 | $18.68 | $18.00 | $18.35 | -0.56% | 8,349,776 |
| Nov 1, 2021 | $17.85 | $19.07 | $17.72 | $18.46 | +4.19% | 20,371,492 |
| Oct 25, 2021 | $18.64 | $18.81 | $17.45 | $17.71 | -4.87% | 12,104,924 |
| Oct 18, 2021 | $17.68 | $18.78 | $17.57 | $18.62 | +4.77% | 19,767,996 |
| Oct 11, 2021 | $17.97 | $18.33 | $17.42 | $17.77 | -0.80% | 15,703,324 |
| Oct 4, 2021 | $16.16 | $18.01 | $15.92 | $17.92 | +11.07% | 19,859,236 |
| Sep 27, 2021 | $15.76 | $16.52 | $15.58 | $16.13 | +2.85% | 23,809,084 |
| Sep 20, 2021 | $15.18 | $15.71 | $14.71 | $15.68 | +1.93% | 12,107,180 |
| Sep 13, 2021 | $15.76 | $15.83 | $15.24 | $15.39 | -2.01% | 18,146,528 |
| Sep 7, 2021 | $16.18 | $16.28 | $15.64 | $15.70 | -2.64% | 9,479,460 |
| Aug 30, 2021 | $16.31 | $16.42 | $16.04 | $16.13 | -1.13% | 12,601,552 |
| Aug 23, 2021 | $15.62 | $16.32 | $15.51 | $16.31 | +5.29% | 9,526,652 |
| Aug 16, 2021 | $15.68 | $15.68 | $15.05 | $15.49 | -1.98% | 10,360,064 |
| Aug 9, 2021 | $15.92 | $16.08 | $15.61 | $15.80 | -0.47% | 10,302,104 |
| Aug 2, 2021 | $15.52 | $15.90 | $15.13 | $15.88 | +2.67% | 11,388,652 |
| Jul 26, 2021 | $15.17 | $15.82 | $14.94 | $15.47 | +1.69% | 12,216,140 |
| Jul 19, 2021 | $15.60 | $15.96 | $15.19 | $15.21 | -3.40% | 17,293,608 |
| Jul 12, 2021 | $16.25 | $16.45 | $15.73 | $15.74 | -3.57% | 10,581,144 |
| Jul 6, 2021 | $16.35 | $16.38 | $15.64 | $16.33 | -0.38% | 9,128,036 |
| Jun 28, 2021 | $16.66 | $16.78 | $16.24 | $16.39 | -1.61% | 16,684,124 |
| Jun 21, 2021 | $15.94 | $16.78 | $15.77 | $16.66 | +5.31% | 14,354,984 |
| Jun 14, 2021 | $16.54 | $16.60 | $15.77 | $15.82 | -3.38% | 17,305,716 |
| Jun 7, 2021 | $17.15 | $17.15 | $16.17 | $16.37 | -4.05% | 25,560,064 |
| Jun 1, 2021 | $16.93 | $17.48 | $16.57 | $17.06 | +1.44% | 40,968,336 |
| May 24, 2021 | $16.52 | $17.05 | $16.52 | $16.82 | +0.15% | 14,435,480 |
| May 17, 2021 | $17.18 | $17.22 | $16.37 | $16.79 | -2.72% | 13,584,728 |
| May 10, 2021 | $17.50 | $17.56 | $16.40 | $17.26 | -0.80% | 18,310,992 |
| May 3, 2021 | $18.12 | $18.15 | $17.17 | $17.40 | -2.68% | 16,763,116 |
| Apr 26, 2021 | $18.39 | $18.46 | $17.80 | $17.88 | -2.43% | 11,218,620 |
| Apr 19, 2021 | $19.10 | $19.40 | $17.53 | $18.33 | -4.25% | 24,346,588 |
| Apr 12, 2021 | $18.65 | $19.39 | $18.30 | $19.14 | +2.79% | 16,457,880 |
| Apr 5, 2021 | $18.66 | $19.13 | $18.25 | $18.62 | +1.09% | 14,573,420 |
| Mar 29, 2021 | $18.07 | $18.69 | $17.81 | $18.42 | +0.92% | 13,590,868 |
| Mar 22, 2021 | $19.55 | $19.88 | $17.91 | $18.25 | -6.96% | 21,377,824 |
| Mar 15, 2021 | $19.84 | $19.84 | $19.03 | $19.62 | -0.53% | 13,115,844 |
| Mar 8, 2021 | $18.96 | $20.14 | $18.74 | $19.72 | +4.89% | 12,496,472 |
| Mar 1, 2021 | $18.48 | $19.41 | $17.87 | $18.80 | +3.88% | 18,926,264 |
| Feb 22, 2021 | $18.64 | $19.17 | $17.66 | $18.10 | -2.87% | 14,310,248 |
| Feb 16, 2021 | $18.25 | $19.04 | $18.08 | $18.63 | +2.56% | 10,608,740 |
| Feb 8, 2021 | $18.12 | $18.47 | $17.56 | $18.17 | +1.04% | 13,346,052 |
| Feb 1, 2021 | $15.48 | $18.14 | $15.37 | $17.98 | +17.54% | 29,095,252 |
| Jan 25, 2021 | $17.47 | $17.50 | $14.77 | $15.30 | -11.13% | 32,938,168 |
| Jan 19, 2021 | $17.38 | $17.73 | $16.76 | $17.21 | -0.25% | 15,871,208 |
| Jan 11, 2021 | $17.29 | $17.66 | $16.81 | $17.26 | -1.23% | 12,769,468 |
| Jan 4, 2021 | $15.37 | $17.97 | $15.00 | $17.47 | +14.71% | 24,895,516 |
| Dec 28, 2020 | $15.40 | $15.74 | $14.95 | $15.23 | -0.26% | 8,748,036 |
| Dec 21, 2020 | $14.69 | $15.34 | $14.31 | $15.27 | +3.26% | 8,976,416 |
| Dec 14, 2020 | $13.90 | $15.09 | $13.50 | $14.79 | +7.37% | 20,803,968 |
| Dec 7, 2020 | $13.56 | $14.10 | $13.23 | $13.77 | +0.04% | 14,530,228 |
| Nov 30, 2020 | $13.50 | $13.97 | $13.05 | $13.77 | +1.77% | 14,232,156 |
| Nov 23, 2020 | $13.27 | $13.66 | $13.02 | $13.53 | +2.13% | 8,194,316 |
| Nov 16, 2020 | $13.51 | $13.94 | $13.15 | $13.25 | -1.12% | 15,125,216 |
| Nov 9, 2020 | $12.64 | $13.43 | $12.23 | $13.40 | +10.02% | 13,055,624 |
| Nov 2, 2020 | $11.98 | $12.39 | $11.86 | $12.18 | +2.38% | 8,603,068 |
| Oct 26, 2020 | $12.26 | $12.26 | $11.68 | $11.89 | -3.72% | 9,239,000 |
| Oct 19, 2020 | $12.61 | $12.70 | $12.03 | $12.35 | -2.04% | 11,086,788 |
| Oct 12, 2020 | $12.81 | $13.02 | $12.29 | $12.61 | -0.43% | 7,631,388 |
| Oct 5, 2020 | $12.29 | $12.93 | $12.27 | $12.67 | +3.54% | 7,639,796 |
| Sep 28, 2020 | $12.01 | $12.39 | $11.97 | $12.23 | +3.08% | 10,980,100 |
| Sep 21, 2020 | $11.95 | $12.25 | $11.61 | $11.87 | -1.23% | 10,219,192 |
| Sep 14, 2020 | $11.86 | $12.06 | $11.67 | $12.02 | +1.48% | 13,537,548 |
| Sep 8, 2020 | $12.82 | $12.82 | $11.75 | $11.84 | -8.73% | 11,004,372 |
| Aug 31, 2020 | $13.32 | $13.42 | $12.85 | $12.97 | -2.61% | 11,118,144 |
| Aug 24, 2020 | $12.94 | $13.33 | $12.88 | $13.32 | +3.46% | 9,232,132 |
| Aug 17, 2020 | $13.04 | $13.29 | $12.76 | $12.88 | -1.27% | 7,597,796 |
| Aug 10, 2020 | $12.87 | $13.09 | $12.37 | $13.04 | +1.86% | 9,263,676 |
| Aug 3, 2020 | $12.50 | $13.04 | $12.43 | $12.80 | +3.25% | 8,102,972 |
| Jul 27, 2020 | $12.30 | $12.66 | $12.22 | $12.40 | +0.45% | 11,568,620 |
| Jul 20, 2020 | $13.03 | $13.08 | $12.22 | $12.35 | -3.87% | 17,624,704 |
| Jul 13, 2020 | $12.43 | $13.39 | $12.32 | $12.84 | +4.35% | 16,047,436 |
| Jul 6, 2020 | $11.09 | $12.32 | $11.02 | $12.31 | +14.46% | 20,696,880 |
| Jun 29, 2020 | $10.13 | $10.92 | $10.05 | $10.75 | +6.91% | 12,273,352 |
| Jun 22, 2020 | $10.30 | $10.78 | $9.97 | $10.06 | -3.20% | 15,538,996 |
| Jun 15, 2020 | $10.12 | $10.91 | $10.12 | $10.39 | +0.05% | 13,530,376 |
| Jun 8, 2020 | $11.08 | $11.31 | $10.13 | $10.39 | -4.46% | 17,638,072 |
| Jun 1, 2020 | $10.62 | $11.37 | $10.55 | $10.87 | +2.67% | 16,886,264 |
| May 26, 2020 | $9.96 | $10.97 | $9.94 | $10.59 | +9.09% | 9,442,888 |
| May 18, 2020 | $9.45 | $9.99 | $9.45 | $9.71 | +4.24% | 11,248,144 |
| May 11, 2020 | $10.22 | $10.35 | $9.06 | $9.31 | -9.46% | 11,962,880 |
| May 4, 2020 | $10.13 | $10.34 | $10.00 | $10.28 | +0.24% | 9,933,016 |
| Apr 27, 2020 | $9.74 | $10.51 | $9.56 | $10.26 | +6.24% | 19,180,564 |
| Apr 20, 2020 | $11.24 | $11.65 | $9.51 | $9.66 | -15.92% | 29,978,908 |
| Apr 13, 2020 | $11.33 | $11.79 | $10.92 | $11.48 | +0.88% | 8,724,668 |
| Apr 6, 2020 | $11.01 | $11.84 | $10.92 | $11.38 | +6.65% | 7,917,564 |
| Mar 30, 2020 | $10.43 | $11.35 | $10.26 | $10.67 | +3.07% | 15,543,388 |
| Mar 23, 2020 | $9.49 | $11.23 | $8.43 | $10.36 | +9.29% | 17,605,296 |
| Mar 16, 2020 | $9.28 | $10.71 | $9.12 | $9.48 | -14.10% | 23,067,528 |
| Mar 9, 2020 | $11.04 | $11.74 | $9.96 | $11.03 | -8.08% | 23,224,336 |
| Mar 2, 2020 | $12.85 | $13.75 | $11.43 | $12.00 | -6.07% | 25,667,608 |
| Feb 24, 2020 | $13.25 | $13.85 | $12.27 | $12.78 | -7.16% | 18,370,300 |
| Feb 18, 2020 | $13.72 | $14.63 | $13.60 | $13.76 | -0.18% | 9,532,140 |
| Feb 10, 2020 | $12.91 | $13.89 | $12.88 | $13.79 | +6.55% | 8,921,096 |
| Feb 3, 2020 | $11.85 | $13.64 | $11.85 | $12.94 | +10.11% | 13,962,556 |
| Jan 27, 2020 | $11.72 | $12.15 | $11.58 | $11.75 | -1.36% | 9,840,156 |
| Jan 21, 2020 | $12.54 | $12.86 | $11.83 | $11.91 | -4.99% | 12,208,908 |
| Jan 13, 2020 | $12.14 | $12.69 | $12.03 | $12.54 | +3.36% | 8,411,500 |
| Jan 6, 2020 | $11.67 | $12.21 | $11.53 | $12.13 | +2.75% | 7,792,460 |
| Dec 30, 2019 | $11.83 | $12.01 | $11.48 | $11.81 | +0.17% | 7,337,324 |
| Dec 23, 2019 | $11.81 | $11.89 | $11.66 | $11.79 | -0.34% | 3,420,692 |
| Dec 16, 2019 | $11.77 | $12.02 | $11.63 | $11.83 | +0.94% | 15,452,796 |
| Dec 9, 2019 | $11.80 | $12.13 | $11.52 | $11.72 | -0.72% | 8,392,148 |
| Dec 2, 2019 | $12.25 | $12.30 | $11.31 | $11.80 | -2.52% | 9,620,448 |
| Nov 25, 2019 | $12.00 | $12.43 | $11.98 | $12.11 | +1.00% | 5,278,256 |
| Nov 18, 2019 | $11.61 | $12.07 | $11.43 | $11.99 | +3.10% | 9,295,872 |
| Nov 11, 2019 | $11.65 | $11.79 | $11.44 | $11.63 | -0.98% | 6,104,728 |
| Nov 4, 2019 | $11.82 | $11.91 | $11.29 | $11.74 | -0.06% | 7,360,372 |
| Oct 28, 2019 | $11.65 | $12.20 | $11.65 | $11.75 | +1.01% | 7,526,084 |
| Oct 21, 2019 | $11.40 | $11.71 | $11.20 | $11.63 | +3.38% | 6,859,876 |
| Oct 14, 2019 | $11.87 | $12.07 | $11.14 | $11.25 | -6.09% | 14,987,508 |
| Oct 7, 2019 | $12.06 | $12.10 | $11.31 | $11.98 | +0.69% | 10,438,948 |
| Sep 30, 2019 | $13.29 | $13.47 | $11.47 | $11.90 | -10.86% | 21,298,000 |
| Sep 23, 2019 | $12.60 | $13.35 | $12.34 | $13.35 | +2.38% | 8,712,000 |
| Sep 16, 2019 | $13.07 | $13.15 | $12.59 | $13.04 | +0.79% | 6,092,000 |
| Sep 9, 2019 | $12.25 | $13.09 | $12.05 | $12.94 | +5.59% | 6,036,400 |
| Sep 3, 2019 | $11.80 | $12.29 | $11.61 | $12.25 | +3.81% | 7,014,000 |
| Aug 26, 2019 | $11.55 | $11.81 | $11.13 | $11.80 | +3.96% | 6,647,200 |
| Aug 19, 2019 | $11.97 | $11.97 | $11.35 | $11.35 | -2.91% | 6,036,400 |
| Aug 12, 2019 | $11.89 | $11.99 | $11.17 | $11.69 | -1.81% | 8,813,152 |
| Aug 5, 2019 | $12.27 | $12.53 | $11.46 | $11.91 | -5.01% | 10,862,800 |
| Jul 29, 2019 | $12.67 | $12.99 | $12.49 | $12.53 | -1.09% | 8,420,800 |
| Jul 22, 2019 | $12.47 | $12.75 | $12.22 | $12.67 | +2.28% | 9,213,600 |
| Jul 15, 2019 | $13.06 | $13.15 | $11.81 | $12.39 | -5.11% | 20,239,600 |
| Jul 8, 2019 | $13.74 | $13.85 | $12.93 | $13.06 | -4.86% | 9,264,800 |
| Jul 1, 2019 | $13.65 | $13.80 | $13.10 | $13.72 | +1.27% | 9,921,200 |
| Jun 24, 2019 | $13.48 | $13.75 | $12.95 | $13.55 | +1.71% | 12,926,000 |
| Jun 17, 2019 | $13.73 | $13.94 | $13.32 | $13.32 | -3.30% | 7,220,000 |
| Jun 10, 2019 | $13.75 | $13.93 | $12.94 | $13.78 | +0.99% | 9,850,000 |
| Jun 3, 2019 | $12.70 | $13.66 | $12.35 | $13.64 | +7.42% | 10,678,000 |
| May 28, 2019 | $13.20 | $13.54 | $12.54 | $12.70 | -4.98% | 6,990,800 |
| May 20, 2019 | $14.06 | $14.12 | $13.36 | $13.37 | -3.55% | 7,248,000 |
| May 13, 2019 | $13.55 | $14.02 | $13.53 | $13.86 | -1.84% | 6,550,800 |
| May 6, 2019 | $13.52 | $14.83 | $13.52 | $14.12 | -0.42% | 9,273,200 |
| Apr 29, 2019 | $13.50 | $14.18 | $13.44 | $14.18 | +4.67% | 6,849,600 |
| Apr 22, 2019 | $13.44 | $13.86 | $13.37 | $13.55 | -1.28% | 6,153,600 |
| Apr 15, 2019 | $13.73 | $14.13 | $13.46 | $13.72 | +1.37% | 8,858,400 |
| Apr 8, 2019 | $13.47 | $13.61 | $13.07 | $13.54 | +0.73% | 6,090,000 |
| Apr 1, 2019 | $13.18 | $13.97 | $13.03 | $13.44 | +3.60% | 9,874,800 |
| Mar 25, 2019 | $12.76 | $13.12 | $12.30 | $12.97 | +3.43% | 7,758,400 |
| Mar 18, 2019 | $13.61 | $13.89 | $12.47 | $12.54 | -7.32% | 7,206,800 |
| Mar 11, 2019 | $13.00 | $13.80 | $13.00 | $13.53 | +4.06% | 7,109,200 |
| Mar 4, 2019 | $13.99 | $14.11 | $12.98 | $13.00 | -6.37% | 9,634,800 |
| Feb 25, 2019 | $14.28 | $14.54 | $13.71 | $13.89 | -1.31% | 9,861,200 |
| Feb 19, 2019 | $13.44 | $14.13 | $13.30 | $14.07 | +5.87% | 6,492,800 |
| Feb 11, 2019 | $12.75 | $13.50 | $12.63 | $13.29 | +5.37% | 9,189,200 |
| Feb 4, 2019 | $12.47 | $12.92 | $12.33 | $12.62 | +1.71% | 11,899,200 |
| Jan 28, 2019 | $12.70 | $13.05 | $12.13 | $12.40 | -1.88% | 14,012,000 |
| Jan 22, 2019 | $13.76 | $13.88 | $12.25 | $12.64 | -7.45% | 15,508,000 |
| Jan 14, 2019 | $13.00 | $13.70 | $12.55 | $13.66 | +6.20% | 10,402,000 |
| Jan 7, 2019 | $13.63 | $13.89 | $12.51 | $12.86 | -5.61% | 16,835,200 |
| Dec 31, 2018 | $13.30 | $14.00 | $12.75 | $13.63 | +2.27% | 13,551,600 |
| Dec 24, 2018 | $13.21 | $13.58 | $12.71 | $13.32 | +1.70% | 10,203,600 |
| Dec 17, 2018 | $12.95 | $14.13 | $12.74 | $13.10 | +0.69% | 15,922,000 |
| Dec 10, 2018 | $13.09 | $13.63 | $12.64 | $13.01 | -1.92% | 12,958,800 |
| Dec 3, 2018 | $14.79 | $15.63 | $13.06 | $13.27 | -8.28% | 14,308,800 |
| Nov 26, 2018 | $13.14 | $14.66 | $13.12 | $14.46 | +11.44% | 9,172,400 |
| Nov 19, 2018 | $13.52 | $51.72 | $12.65 | $12.98 | -4.05% | 7,268,400 |
| Nov 12, 2018 | $13.75 | $14.07 | $13.13 | $13.53 | -2.29% | 8,862,800 |
| Nov 5, 2018 | $13.76 | $14.45 | $13.59 | $13.84 | +0.89% | 10,851,200 |
| Oct 29, 2018 | $11.87 | $13.78 | $11.60 | $13.72 | +14.88% | 16,933,200 |
| Oct 22, 2018 | $12.76 | $13.03 | $11.79 | $11.94 | -6.43% | 13,534,800 |
| Oct 15, 2018 | $13.00 | $13.80 | $12.67 | $12.76 | -1.83% | 16,661,600 |
| Oct 8, 2018 | $13.95 | $14.13 | $12.56 | $13.00 | -6.44% | 13,046,800 |
| Oct 1, 2018 | $13.91 | $14.24 | $13.74 | $13.90 | +0.49% | 11,985,732 |
| Sep 24, 2018 | $14.40 | $14.44 | $13.76 | $13.83 | -3.69% | 9,407,332 |
| Sep 17, 2018 | $14.75 | $14.91 | $14.21 | $14.36 | -2.05% | 12,555,924 |
| Sep 10, 2018 | $15.22 | $15.24 | $14.14 | $14.66 | -3.49% | 17,478,632 |
| Sep 4, 2018 | $15.48 | $15.75 | $14.75 | $15.19 | -2.27% | 11,097,428 |
| Aug 27, 2018 | $15.39 | $15.70 | $15.27 | $15.54 | +1.77% | 8,255,140 |
| Aug 20, 2018 | $15.30 | $15.64 | $15.00 | $15.27 | -0.20% | 16,268,508 |
| Aug 13, 2018 | $15.51 | $15.54 | $14.91 | $15.30 | -1.32% | 9,972,356 |
| Aug 6, 2018 | $15.07 | $15.55 | $15.03 | $15.51 | +3.18% | 12,132,628 |
| Jul 30, 2018 | $15.46 | $15.47 | $14.70 | $15.03 | -2.05% | 13,076,576 |
| Jul 23, 2018 | $15.62 | $16.04 | $15.27 | $15.34 | -2.06% | 12,136,528 |
| Jul 16, 2018 | $15.45 | $16.72 | $15.45 | $15.67 | +1.89% | 21,008,356 |
| Jul 9, 2018 | $15.23 | $15.69 | $15.07 | $15.38 | +1.17% | 17,320,832 |
| Jul 2, 2018 | $15.97 | $16.33 | $15.01 | $15.20 | -5.62% | 18,624,748 |
| Jun 25, 2018 | $16.43 | $16.50 | $15.86 | $16.10 | -2.29% | 17,413,780 |
| Jun 18, 2018 | $17.32 | $17.39 | $16.32 | $16.48 | -5.36% | 28,911,548 |
| Jun 11, 2018 | $17.82 | $18.21 | $17.31 | $17.41 | -2.42% | 25,711,496 |
| Jun 4, 2018 | $18.11 | $18.21 | $17.00 | $17.85 | -1.33% | 30,872,416 |
| May 29, 2018 | $19.24 | $19.29 | $17.99 | $18.09 | -6.99% | 15,816,296 |
| May 21, 2018 | $19.58 | $20.00 | $19.20 | $19.45 | +0.23% | 11,396,656 |
| May 14, 2018 | $19.88 | $19.98 | $19.31 | $19.40 | -2.63% | 13,067,484 |
| May 7, 2018 | $18.77 | $20.08 | $18.75 | $19.93 | +6.34% | 12,062,144 |
| Apr 30, 2018 | $18.55 | $18.88 | $17.95 | $18.74 | +1.42% | 10,921,628 |
| Apr 23, 2018 | $18.53 | $18.73 | $17.82 | $18.48 | +0.14% | 11,862,976 |
| Apr 16, 2018 | $17.98 | $18.82 | $17.71 | $18.45 | +3.70% | 20,819,116 |
| Apr 9, 2018 | $17.48 | $18.34 | $17.18 | $17.79 | +2.98% | 11,073,156 |
| Apr 2, 2018 | $16.73 | $17.79 | $15.96 | $17.28 | +2.78% | 18,005,956 |
| Mar 26, 2018 | $16.86 | $17.40 | $16.07 | $16.81 | +1.56% | 9,115,712 |
| Mar 19, 2018 | $17.75 | $18.28 | $16.55 | $16.55 | -6.84% | 11,415,128 |
| Mar 12, 2018 | $18.51 | $18.53 | $17.55 | $17.77 | -3.65% | 11,533,796 |
| Mar 5, 2018 | $16.89 | $18.46 | $16.74 | $18.44 | +8.76% | 12,523,816 |
| Feb 26, 2018 | $17.29 | $17.81 | $16.25 | $16.96 | -2.04% | 15,187,400 |
| Feb 20, 2018 | $16.83 | $17.42 | $16.83 | $17.31 | +2.76% | 9,137,196 |
| Feb 12, 2018 | $15.66 | $17.15 | $15.63 | $16.84 | +8.63% | 12,851,408 |
| Feb 5, 2018 | $16.18 | $16.54 | $14.83 | $15.51 | -5.15% | 22,029,532 |
| Jan 29, 2018 | $16.05 | $16.86 | $15.76 | $16.35 | +1.85% | 12,009,912 |
| Jan 22, 2018 | $15.60 | $16.40 | $15.59 | $16.05 | +2.75% | 16,921,588 |
| Jan 16, 2018 | $15.95 | $16.01 | $15.26 | $15.62 | -0.98% | 19,617,960 |
| Jan 8, 2018 | $14.86 | $15.79 | $14.81 | $15.78 | +4.57% | 13,241,620 |
| Jan 2, 2018 | $14.76 | $15.12 | $14.73 | $15.09 | +1.91% | 16,438,772 |
| Dec 26, 2017 | $15.08 | $15.12 | $14.78 | $14.80 | -1.84% | 48,660,596 |
| Dec 18, 2017 | $15.17 | $15.33 | $14.86 | $15.08 | -0.13% | 10,873,640 |
| Dec 11, 2017 | $15.33 | $15.58 | $14.98 | $15.10 | -1.21% | 17,431,044 |
| Dec 4, 2017 | $14.70 | $15.29 | $14.60 | $15.29 | +5.27% | 10,956,680 |
| Nov 27, 2017 | $13.91 | $14.53 | $13.76 | $14.52 | +4.44% | 10,135,828 |
| Nov 20, 2017 | $13.69 | $14.00 | $13.66 | $13.90 | +2.00% | 4,071,644 |
| Nov 13, 2017 | $13.41 | $13.70 | $13.29 | $13.63 | +1.19% | 5,630,644 |
| Nov 6, 2017 | $13.48 | $13.66 | $13.34 | $13.47 | -0.09% | 7,796,500 |
| Oct 30, 2017 | $13.32 | $13.92 | $13.21 | $13.48 | +0.63% | 14,532,456 |
| Oct 23, 2017 | $12.44 | $13.43 | $12.28 | $13.40 | +8.50% | 14,894,024 |
| Oct 16, 2017 | $11.90 | $12.68 | $11.78 | $12.35 | +3.67% | 19,616,240 |
| Oct 9, 2017 | $11.90 | $12.00 | $11.76 | $11.91 | +0.40% | 7,825,224 |
| Oct 2, 2017 | $11.25 | $12.04 | $11.20 | $11.86 | +5.35% | 11,583,232 |
| Sep 25, 2017 | $11.03 | $11.27 | $10.88 | $11.26 | +2.02% | 8,803,444 |
| Sep 18, 2017 | $10.48 | $11.07 | $10.39 | $11.04 | +5.42% | 9,014,572 |
| Sep 11, 2017 | $10.46 | $10.57 | $10.27 | $10.47 | +1.04% | 7,441,592 |
| Sep 5, 2017 | $10.59 | $10.68 | $10.26 | $10.36 | -2.86% | 6,928,896 |
| Aug 28, 2017 | $10.63 | $10.69 | $10.31 | $10.67 | +0.52% | 9,423,140 |
| Aug 21, 2017 | $10.24 | $10.64 | $9.93 | $10.61 | +3.59% | 8,914,224 |
| Aug 14, 2017 | $10.25 | $10.45 | $10.08 | $10.25 | +0.74% | 11,396,180 |
| Aug 7, 2017 | $10.16 | $10.21 | $9.97 | $10.17 | +0.35% | 7,073,524 |
| Jul 31, 2017 | $10.01 | $10.25 | $9.94 | $10.14 | +1.40% | 9,920,896 |
| Jul 24, 2017 | $9.65 | $10.03 | $9.64 | $10.00 | +3.15% | 12,515,480 |
| Jul 17, 2017 | $9.48 | $9.70 | $9.06 | $9.69 | +2.27% | 17,965,100 |
| Jul 10, 2017 | $9.37 | $9.51 | $9.31 | $9.48 | +1.23% | 6,904,996 |
| Jul 3, 2017 | $9.39 | $9.60 | $9.32 | $9.36 | +0.05% | 8,271,124 |
| Jun 26, 2017 | $9.23 | $9.56 | $9.21 | $9.36 | +1.38% | 11,341,520 |
| Jun 19, 2017 | $9.17 | $9.26 | $9.11 | $9.23 | +0.90% | 9,036,508 |
| Jun 12, 2017 | $9.21 | $9.35 | $9.07 | $9.15 | -0.44% | 9,147,456 |
| Jun 5, 2017 | $8.97 | $9.21 | $8.86 | $9.19 | +2.68% | 9,420,960 |
| May 30, 2017 | $8.79 | $8.98 | $8.63 | $8.95 | +1.47% | 7,760,600 |
| May 22, 2017 | $8.77 | $8.84 | $8.67 | $8.82 | +0.94% | 7,052,604 |
| May 15, 2017 | $8.77 | $8.82 | $8.57 | $8.73 | -0.17% | 10,389,432 |
| May 8, 2017 | $9.05 | $9.07 | $8.66 | $8.75 | -3.16% | 10,391,104 |
| May 1, 2017 | $8.75 | $9.06 | $8.70 | $9.03 | +3.73% | 9,778,380 |
| Apr 24, 2017 | $8.63 | $8.80 | $8.53 | $8.71 | +2.35% | 15,074,400 |
| Apr 17, 2017 | $8.50 | $8.72 | $8.25 | $8.51 | +0.15% | 19,746,860 |
| Apr 10, 2017 | $8.71 | $8.73 | $8.44 | $8.50 | -2.07% | 11,108,772 |
| Apr 3, 2017 | $8.42 | $8.88 | $8.33 | $8.68 | -0.06% | 23,249,148 |
| Mar 27, 2017 | $8.53 | $8.77 | $8.53 | $8.68 | +0.09% | 11,654,316 |
| Mar 20, 2017 | $9.04 | $9.08 | $8.66 | $8.67 | -4.57% | 12,344,868 |
| Mar 13, 2017 | $9.27 | $9.35 | $9.04 | $9.09 | -1.68% | 8,521,960 |
| Mar 6, 2017 | $9.36 | $9.47 | $9.17 | $9.24 | -1.62% | 5,890,384 |
| Feb 27, 2017 | $9.35 | $9.63 | $9.13 | $9.40 | +0.19% | 8,872,748 |
| Feb 21, 2017 | $9.69 | $9.73 | $9.33 | $9.38 | -3.05% | 4,769,028 |
| Feb 13, 2017 | $9.63 | $9.88 | $9.58 | $9.67 | +1.23% | 8,424,672 |
| Feb 6, 2017 | $9.44 | $9.65 | $9.37 | $9.56 | +0.82% | 6,719,200 |
| Jan 30, 2017 | $9.21 | $9.49 | $9.12 | $9.48 | +2.10% | 10,703,980 |
| Jan 23, 2017 | $9.19 | $9.32 | $9.07 | $9.28 | +0.76% | 7,913,100 |
| Jan 17, 2017 | $9.63 | $9.67 | $9.07 | $9.21 | -4.98% | 12,652,956 |
| Jan 9, 2017 | $9.65 | $9.87 | $9.54 | $9.70 | +0.52% | 9,146,712 |
| Jan 3, 2017 | $9.27 | $9.67 | $9.05 | $9.65 | +5.67% | 9,854,648 |
| Dec 27, 2016 | $9.40 | $9.46 | $9.02 | $9.13 | -2.87% | 4,660,356 |
| Dec 19, 2016 | $9.51 | $9.68 | $9.34 | $9.40 | -1.03% | 7,163,072 |
| Dec 12, 2016 | $9.87 | $9.92 | $9.44 | $9.50 | -4.09% | 13,408,096 |
| Dec 5, 2016 | $9.38 | $9.90 | $9.30 | $9.90 | +6.48% | 9,166,980 |
| Nov 28, 2016 | $9.40 | $9.46 | $9.08 | $9.30 | -1.51% | 9,148,948 |
| Nov 21, 2016 | $9.53 | $9.56 | $9.38 | $9.44 | -0.71% | 4,811,420 |
| Nov 14, 2016 | $9.26 | $9.65 | $9.26 | $9.51 | – | 9,850,984 |
Seasonality
IBKR 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 | 4.7% | 6.1% | -5.6% | 1.8% | 3.4% | -0.1% | 3.6% | 3.6% | 0.3% | 2.9% | 6.2% | 0.6% |
| Months up | 8 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 16.4% | -4.8% | -5.8% | 18.5% | 9.4% | 0.2% | 1.1% | 10.6% | -12.1% | -10.0% | ||
| 2025 | 23.1% | -5.9% | -19.0% | 3.8% | 22.2% | 5.7% | 18.3% | -4.9% | 10.6% | 2.3% | -7.6% | -1.0% |
| 2024 | 7.1% | 22.6% | 2.8% | 3.1% | 9.4% | -2.5% | -2.7% | 8.3% | 8.1% | 9.5% | 25.4% | -7.5% |
| 2023 | 10.5% | 7.8% | -4.1% | -5.7% | -0.7% | 7.6% | 5.1% | 4.4% | -5.0% | -7.5% | -2.7% | 6.5% |
| 2022 | -14.1% | -2.8% | -0.4% | -9.6% | 3.5% | -10.6% | 6.7% | 5.1% | 3.8% | 25.4% | 0.3% | -9.9% |
| 2021 | 0.4% | 18.5% | 0.9% | -2.1% | -5.8% | -2.3% | -5.9% | 4.7% | -3.6% | 13.7% | 4.3% | 7.6% |
| 2020 | 0.8% | 8.9% | -15.5% | -5.0% | 3.5% | -1.4% | 18.7% | 7.1% | -8.8% | -1.6% | 11.1% | 15.5% |
| 2019 | -7.8% | 9.8% | -6.1% | 4.5% | -6.2% | 6.7% | -5.4% | -7.7% | 13.9% | -11.5% | 2.0% | -3.7% |
| 2018 | 8.1% | 8.6% | -3.1% | 10.4% | -1.8% | -11.5% | -7.1% | 4.0% | -11.0% | -10.7% | 17.3% | -5.5% |
| 2017 | 2.3% | -1.4% | -5.4% | 0.3% | 0.4% | 7.3% | 7.0% | 4.9% | 7.4% | 19.9% | 5.8% | 3.8% |