IDACORP Inc (IDA) stock
IDANYSEElectric ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3042% above fair value
$145.38+1.77 (+1.23%)
Close on Oct 30, 2026Market cap $8.41BP/E 24.6Yield 2.38%
Price history
Idacorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$145.38
+1.23% on the day
52-week range
$124.12 – $154.91
-6.2% from the high
Change over 52 weeks
+10.9%
From $131.12 on Oct 30, 2025
Average volume
572,737
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $140.87 | $146.09 | $139.09 | $145.38 | +3.34% | 2,541,836 |
| Oct 19, 2026 | $137.77 | $142.37 | $135.32 | $140.68 | +1.72% | 2,675,577 |
| Oct 12, 2026 | $135.36 | $138.92 | $134.24 | $138.30 | +2.13% | 3,000,185 |
| Oct 5, 2026 | $133.02 | $135.50 | $131.49 | $135.42 | +1.98% | 3,101,844 |
| Sep 28, 2026 | $129.70 | $134.71 | $128.13 | $132.79 | +2.32% | 4,319,564 |
| Sep 21, 2026 | $132.08 | $132.08 | $126.06 | $129.78 | -1.37% | 2,611,711 |
| Sep 14, 2026 | $135.92 | $136.53 | $131.36 | $131.58 | -2.92% | 3,800,845 |
| Sep 8, 2026 | $135.72 | $138.55 | $134.90 | $135.54 | -0.12% | 2,332,051 |
| Aug 31, 2026 | $134.88 | $137.24 | $133.42 | $135.70 | -0.06% | 2,057,402 |
| Aug 24, 2026 | $137.26 | $139.18 | $135.38 | $135.78 | -1.03% | 2,173,419 |
| Aug 17, 2026 | $141.95 | $143.88 | $137.10 | $137.20 | -3.79% | 2,106,246 |
| Aug 10, 2026 | $140.95 | $143.59 | $138.58 | $142.61 | +0.54% | 2,699,879 |
| Aug 3, 2026 | $141.74 | $145.52 | $138.98 | $141.84 | -0.75% | 2,424,480 |
| Jul 27, 2026 | $147.94 | $150.99 | $140.63 | $142.91 | -3.81% | 2,642,423 |
| Jul 20, 2026 | $149.13 | $151.27 | $144.89 | $148.57 | -0.11% | 2,188,557 |
| Jul 13, 2026 | $150.49 | $153.54 | $148.19 | $148.73 | -1.27% | 2,372,321 |
| Jul 6, 2026 | $154.30 | $154.91 | $147.93 | $150.65 | -2.52% | 2,661,058 |
| Jun 29, 2026 | $152.80 | $154.90 | $149.57 | $154.55 | +1.09% | 3,833,116 |
| Jun 22, 2026 | $142.14 | $152.88 | $142.14 | $152.88 | +7.38% | 3,576,362 |
| Jun 15, 2026 | $142.32 | $144.44 | $140.17 | $142.37 | -0.43% | 2,765,154 |
| Jun 8, 2026 | $141.00 | $144.19 | $137.95 | $142.98 | +1.16% | 2,909,052 |
| Jun 1, 2026 | $138.95 | $141.93 | $134.62 | $141.34 | +0.76% | 2,412,365 |
| May 26, 2026 | $142.59 | $144.06 | $139.48 | $140.27 | -1.22% | 1,911,687 |
| May 18, 2026 | $140.88 | $142.85 | $139.34 | $142.00 | +1.46% | 3,500,588 |
| May 11, 2026 | $144.74 | $146.01 | $138.78 | $139.96 | -2.81% | 2,489,584 |
| May 4, 2026 | $145.85 | $147.58 | $142.40 | $144.00 | -2.10% | 2,086,330 |
| Apr 27, 2026 | $146.34 | $149.26 | $143.91 | $147.09 | +0.71% | 2,847,715 |
| Apr 20, 2026 | $147.75 | $149.41 | $142.25 | $146.06 | -1.28% | 2,583,771 |
| Apr 13, 2026 | $146.81 | $148.87 | $143.03 | $147.96 | +0.29% | 2,293,343 |
| Apr 6, 2026 | $144.13 | $149.73 | $143.13 | $147.53 | +2.26% | 2,062,515 |
| Mar 30, 2026 | $142.00 | $145.00 | $140.68 | $144.27 | +2.72% | 2,648,427 |
| Mar 23, 2026 | $136.94 | $141.49 | $135.39 | $140.45 | +3.67% | 2,097,686 |
| Mar 16, 2026 | $143.78 | $144.50 | $135.46 | $135.48 | -4.85% | 2,564,725 |
| Mar 9, 2026 | $142.18 | $142.90 | $139.00 | $142.39 | -0.18% | 1,847,787 |
| Mar 2, 2026 | $143.37 | $144.80 | $139.49 | $142.64 | -0.92% | 1,935,204 |
| Feb 23, 2026 | $140.47 | $144.70 | $139.31 | $143.97 | +2.92% | 2,129,015 |
| Feb 17, 2026 | $145.45 | $145.94 | $137.32 | $139.89 | -3.03% | 2,190,385 |
| Feb 9, 2026 | $135.14 | $145.30 | $134.31 | $144.26 | +6.60% | 2,650,702 |
| Feb 2, 2026 | $132.79 | $137.28 | $130.79 | $135.33 | +1.91% | 2,583,307 |
| Jan 26, 2026 | $132.80 | $134.63 | $130.72 | $132.79 | +0.48% | 2,820,466 |
| Jan 20, 2026 | $132.10 | $134.90 | $130.83 | $132.16 | -1.82% | 1,834,766 |
| Jan 12, 2026 | $127.74 | $134.88 | $127.67 | $134.61 | +5.06% | 2,251,872 |
| Jan 5, 2026 | $126.85 | $129.59 | $124.81 | $128.13 | +0.65% | 2,274,421 |
| Dec 29, 2025 | $127.26 | $128.37 | $125.73 | $127.30 | +0.28% | 1,612,797 |
| Dec 22, 2025 | $125.69 | $127.82 | $124.75 | $126.95 | +0.90% | 1,314,775 |
| Dec 15, 2025 | $126.48 | $128.50 | $124.84 | $125.82 | -0.03% | 2,410,480 |
| Dec 8, 2025 | $126.84 | $127.42 | $124.12 | $125.86 | -0.75% | 1,721,582 |
| Dec 1, 2025 | $130.29 | $132.07 | $125.82 | $126.81 | -3.77% | 3,169,604 |
| Nov 24, 2025 | $128.18 | $132.19 | $126.60 | $131.78 | +3.00% | 1,184,048 |
| Nov 17, 2025 | $128.64 | $129.59 | $125.83 | $127.94 | -0.27% | 1,548,771 |
| Nov 10, 2025 | $129.58 | $130.91 | $127.54 | $128.29 | -0.89% | 1,885,447 |
| Nov 3, 2025 | $128.95 | $131.14 | $126.69 | $129.44 | +0.33% | 2,163,748 |
| Oct 27, 2025 | $135.84 | $137.04 | $128.20 | $129.02 | -4.49% | 2,141,154 |
| Oct 20, 2025 | $136.83 | $138.03 | $133.11 | $135.08 | -0.58% | 2,175,244 |
| Oct 13, 2025 | $134.20 | $137.17 | $133.91 | $135.87 | +1.05% | 1,553,425 |
| Oct 6, 2025 | $132.52 | $135.92 | $132.37 | $134.46 | +1.56% | 2,230,914 |
| Sep 29, 2025 | $130.20 | $134.35 | $129.05 | $132.39 | +2.03% | 3,041,080 |
| Sep 22, 2025 | $126.13 | $129.82 | $125.29 | $129.76 | +3.23% | 1,647,387 |
| Sep 15, 2025 | $125.32 | $126.48 | $124.16 | $125.70 | +0.27% | 2,165,660 |
| Sep 8, 2025 | $125.00 | $126.53 | $122.30 | $125.36 | 0.00% | 1,455,458 |
| Sep 2, 2025 | $124.66 | $125.65 | $123.71 | $125.36 | +0.21% | 1,488,399 |
| Aug 25, 2025 | $127.40 | $128.50 | $124.82 | $125.10 | -2.30% | 1,518,973 |
| Aug 18, 2025 | $125.69 | $128.40 | $124.36 | $128.05 | +2.10% | 1,758,123 |
| Aug 11, 2025 | $124.74 | $127.09 | $123.91 | $125.42 | +0.67% | 1,910,123 |
| Aug 4, 2025 | $124.28 | $126.70 | $124.10 | $124.58 | +0.19% | 1,537,216 |
| Jul 28, 2025 | $122.93 | $126.33 | $120.52 | $124.34 | +0.88% | 2,497,139 |
| Jul 21, 2025 | $120.32 | $125.42 | $119.68 | $123.25 | +2.55% | 2,905,882 |
| Jul 14, 2025 | $117.64 | $120.74 | $117.18 | $120.18 | +2.21% | 2,800,934 |
| Jul 7, 2025 | $115.99 | $118.84 | $113.99 | $117.58 | +1.37% | 1,949,058 |
| Jun 30, 2025 | $114.31 | $116.31 | $113.82 | $115.99 | +1.31% | 1,760,182 |
| Jun 23, 2025 | $113.19 | $116.18 | $113.06 | $114.49 | +0.90% | 2,059,572 |
| Jun 16, 2025 | $114.66 | $114.85 | $111.12 | $113.47 | -0.42% | 1,996,401 |
| Jun 9, 2025 | $114.76 | $116.30 | $113.59 | $113.95 | -1.03% | 2,534,605 |
| Jun 2, 2025 | $117.62 | $118.70 | $114.53 | $115.14 | -3.20% | 2,790,441 |
| May 26, 2025 | $115.85 | $119.27 | $114.15 | $118.95 | +2.92% | 3,263,592 |
| May 19, 2025 | $115.20 | $117.62 | $114.16 | $115.57 | +0.05% | 2,189,605 |
| May 12, 2025 | $114.22 | $115.62 | $108.15 | $115.51 | +0.47% | 3,591,264 |
| May 5, 2025 | $116.62 | $117.80 | $113.07 | $114.97 | -2.19% | 3,865,032 |
| Apr 28, 2025 | $117.00 | $120.00 | $115.28 | $117.54 | +0.93% | 1,966,550 |
| Apr 21, 2025 | $119.15 | $119.44 | $114.75 | $116.46 | -2.37% | 1,617,855 |
| Apr 14, 2025 | $117.95 | $120.82 | $117.51 | $119.29 | +1.63% | 1,417,862 |
| Apr 7, 2025 | $112.73 | $117.71 | $109.30 | $117.38 | +2.60% | 2,383,779 |
| Mar 31, 2025 | $115.41 | $120.84 | $113.57 | $114.40 | -0.47% | 2,160,903 |
| Mar 24, 2025 | $114.83 | $115.54 | $111.41 | $114.94 | +0.61% | 1,535,321 |
| Mar 17, 2025 | $116.12 | $117.31 | $113.62 | $114.24 | -1.48% | 1,394,485 |
| Mar 10, 2025 | $113.15 | $116.50 | $113.15 | $115.96 | +2.45% | 1,607,925 |
| Mar 3, 2025 | $117.34 | $119.58 | $111.56 | $113.19 | -4.00% | 1,814,658 |
| Feb 24, 2025 | $114.10 | $118.19 | $113.50 | $117.91 | +3.25% | 1,924,695 |
| Feb 18, 2025 | $109.78 | $115.13 | $109.78 | $114.20 | +4.03% | 1,604,482 |
| Feb 10, 2025 | $110.36 | $112.31 | $109.10 | $109.78 | -0.75% | 1,132,801 |
| Feb 3, 2025 | $109.02 | $111.69 | $108.68 | $110.61 | +0.61% | 1,219,049 |
| Jan 27, 2025 | $109.68 | $110.61 | $107.95 | $109.94 | +0.82% | 1,601,640 |
| Jan 21, 2025 | $111.26 | $112.69 | $107.27 | $109.05 | -1.15% | 1,013,314 |
| Jan 13, 2025 | $106.62 | $110.94 | $104.74 | $110.32 | +3.58% | 1,498,890 |
| Jan 6, 2025 | $108.42 | $110.44 | $106.29 | $106.51 | -2.23% | 1,352,574 |
| Dec 30, 2024 | $109.07 | $110.28 | $108.00 | $108.94 | -0.71% | 892,489 |
| Dec 23, 2024 | $108.81 | $111.05 | $107.39 | $109.72 | +0.86% | 758,019 |
| Dec 16, 2024 | $113.43 | $114.12 | $108.09 | $108.78 | -3.79% | 2,223,866 |
| Dec 9, 2024 | $114.53 | $115.00 | $112.00 | $113.06 | -1.79% | 1,678,737 |
| Dec 2, 2024 | $118.06 | $118.39 | $114.65 | $115.12 | -2.83% | 1,192,045 |
| Nov 25, 2024 | $119.36 | $120.42 | $117.82 | $118.47 | -0.37% | 1,387,200 |
| Nov 18, 2024 | $117.21 | $120.02 | $116.43 | $118.91 | +1.47% | 1,607,829 |
| Nov 11, 2024 | $113.98 | $119.65 | $113.40 | $117.19 | +2.95% | 2,175,567 |
| Nov 4, 2024 | $105.60 | $114.24 | $105.22 | $113.83 | +7.54% | 2,995,400 |
| Oct 28, 2024 | $104.10 | $109.47 | $100.10 | $105.85 | +2.12% | 2,460,958 |
| Oct 21, 2024 | $104.85 | $105.25 | $103.09 | $103.65 | -1.07% | 1,165,871 |
| Oct 14, 2024 | $101.35 | $105.00 | $101.00 | $104.77 | +3.64% | 1,078,559 |
| Oct 7, 2024 | $101.52 | $101.56 | $99.81 | $101.09 | -0.47% | 1,036,302 |
| Sep 30, 2024 | $103.34 | $103.90 | $100.29 | $101.57 | -1.60% | 903,468 |
| Sep 23, 2024 | $102.96 | $103.92 | $101.86 | $103.22 | +0.98% | 1,227,846 |
| Sep 16, 2024 | $104.10 | $105.07 | $101.67 | $102.22 | -1.25% | 2,484,686 |
| Sep 9, 2024 | $103.10 | $104.70 | $102.37 | $103.51 | +0.20% | 1,149,506 |
| Sep 3, 2024 | $102.07 | $105.24 | $101.91 | $103.30 | +1.36% | 976,748 |
| Aug 26, 2024 | $102.00 | $102.41 | $100.13 | $101.91 | -0.09% | 1,574,897 |
| Aug 19, 2024 | $102.28 | $103.35 | $101.68 | $102.00 | -0.03% | 979,397 |
| Aug 12, 2024 | $101.56 | $102.84 | $100.47 | $102.03 | +0.37% | 1,362,668 |
| Aug 5, 2024 | $103.49 | $103.51 | $99.75 | $101.65 | -2.38% | 2,024,595 |
| Jul 29, 2024 | $97.75 | $104.43 | $97.20 | $104.13 | +6.80% | 2,034,443 |
| Jul 22, 2024 | $94.52 | $98.28 | $94.36 | $97.50 | +3.35% | 2,011,596 |
| Jul 15, 2024 | $94.01 | $96.79 | $93.16 | $94.34 | -0.52% | 1,671,858 |
| Jul 8, 2024 | $92.26 | $95.77 | $91.77 | $94.83 | +2.82% | 910,869 |
| Jul 1, 2024 | $93.63 | $93.80 | $91.66 | $92.23 | -0.99% | 829,152 |
| Jun 24, 2024 | $92.69 | $93.31 | $90.67 | $93.15 | +0.77% | 1,515,503 |
| Jun 17, 2024 | $90.89 | $92.58 | $90.64 | $92.44 | +1.19% | 1,364,638 |
| Jun 10, 2024 | $91.43 | $93.94 | $90.74 | $91.35 | -0.41% | 2,833,574 |
| Jun 3, 2024 | $95.27 | $96.01 | $91.54 | $91.73 | -3.92% | 1,427,573 |
| May 28, 2024 | $95.61 | $96.21 | $92.18 | $95.47 | -0.15% | 1,325,083 |
| May 20, 2024 | $98.35 | $98.68 | $94.76 | $95.61 | -2.90% | 1,412,899 |
| May 13, 2024 | $98.00 | $99.21 | $97.42 | $98.47 | +0.67% | 2,284,487 |
| May 6, 2024 | $96.60 | $98.35 | $95.66 | $97.81 | +1.67% | 1,972,923 |
| Apr 29, 2024 | $94.98 | $97.74 | $94.05 | $96.20 | +1.69% | 1,759,003 |
| Apr 22, 2024 | $93.75 | $95.36 | $92.94 | $94.60 | +0.75% | 1,553,562 |
| Apr 15, 2024 | $90.50 | $94.06 | $88.70 | $93.90 | +4.08% | 1,590,221 |
| Apr 8, 2024 | $91.54 | $94.07 | $89.95 | $90.22 | -1.15% | 2,094,911 |
| Apr 1, 2024 | $92.71 | $92.94 | $90.44 | $91.27 | -1.74% | 1,938,349 |
| Mar 25, 2024 | $90.27 | $93.20 | $89.79 | $92.89 | +3.30% | 1,644,549 |
| Mar 18, 2024 | $90.80 | $91.95 | $89.67 | $89.92 | -0.97% | 2,050,001 |
| Mar 11, 2024 | $89.49 | $91.93 | $89.14 | $90.80 | +1.62% | 3,159,682 |
| Mar 4, 2024 | $86.64 | $89.90 | $86.64 | $89.35 | +2.64% | 2,184,085 |
| Feb 26, 2024 | $89.34 | $89.57 | $86.47 | $87.05 | -3.01% | 2,114,775 |
| Feb 20, 2024 | $88.59 | $90.75 | $88.09 | $89.75 | +1.22% | 1,791,561 |
| Feb 12, 2024 | $89.75 | $90.57 | $86.43 | $88.67 | -0.99% | 2,062,844 |
| Feb 5, 2024 | $91.14 | $91.20 | $88.08 | $89.56 | -2.83% | 1,353,220 |
| Jan 29, 2024 | $92.78 | $94.55 | $91.38 | $92.17 | -0.43% | 1,217,960 |
| Jan 22, 2024 | $91.89 | $94.10 | $91.72 | $92.57 | +0.08% | 2,394,476 |
| Jan 16, 2024 | $95.74 | $96.35 | $91.58 | $92.50 | -3.38% | 930,858 |
| Jan 8, 2024 | $98.73 | $98.89 | $94.30 | $95.74 | -3.21% | 1,435,198 |
| Jan 2, 2024 | $97.94 | $99.75 | $97.52 | $98.92 | +0.61% | 1,231,879 |
| Dec 26, 2023 | $97.46 | $98.64 | $97.20 | $98.32 | +0.82% | 821,897 |
| Dec 18, 2023 | $97.74 | $98.96 | $96.47 | $97.52 | +0.18% | 1,251,269 |
| Dec 11, 2023 | $99.41 | $102.29 | $96.77 | $97.34 | -2.33% | 2,082,604 |
| Dec 4, 2023 | $98.00 | $101.00 | $97.61 | $99.66 | +1.20% | 1,478,168 |
| Nov 27, 2023 | $97.57 | $98.49 | $95.03 | $98.48 | +1.25% | 1,374,336 |
| Nov 20, 2023 | $97.15 | $97.54 | $96.04 | $97.26 | -0.22% | 660,162 |
| Nov 13, 2023 | $94.22 | $99.37 | $93.23 | $97.47 | +3.45% | 1,601,238 |
| Nov 6, 2023 | $100.30 | $101.00 | $93.30 | $94.22 | -6.47% | 3,117,525 |
| Oct 30, 2023 | $94.61 | $101.42 | $93.27 | $100.74 | +7.18% | 1,534,089 |
| Oct 23, 2023 | $94.01 | $97.30 | $93.25 | $93.99 | -1.05% | 1,507,570 |
| Oct 16, 2023 | $97.27 | $97.54 | $94.90 | $94.99 | -1.92% | 1,662,107 |
| Oct 9, 2023 | $95.43 | $98.45 | $95.43 | $96.85 | +1.50% | 1,325,916 |
| Oct 2, 2023 | $93.25 | $95.74 | $88.10 | $95.42 | +1.89% | 2,432,408 |
| Sep 25, 2023 | $96.55 | $97.66 | $93.30 | $93.65 | -3.36% | 1,984,291 |
| Sep 18, 2023 | $98.73 | $99.13 | $95.32 | $96.91 | -1.67% | 1,643,359 |
| Sep 11, 2023 | $95.28 | $99.37 | $94.93 | $98.56 | +3.44% | 1,791,356 |
| Sep 5, 2023 | $95.67 | $95.86 | $93.54 | $95.28 | -0.98% | 1,294,922 |
| Aug 28, 2023 | $95.84 | $96.90 | $95.33 | $96.22 | +0.48% | 1,345,063 |
| Aug 21, 2023 | $94.00 | $96.22 | $92.40 | $95.76 | +1.41% | 1,341,528 |
| Aug 14, 2023 | $97.80 | $97.80 | $94.08 | $94.43 | -3.44% | 1,014,800 |
| Aug 7, 2023 | $99.31 | $99.53 | $96.96 | $97.79 | -0.83% | 1,016,913 |
| Jul 31, 2023 | $103.07 | $103.25 | $98.17 | $98.61 | -3.76% | 1,103,297 |
| Jul 24, 2023 | $106.07 | $106.33 | $100.76 | $102.46 | -3.35% | 1,351,804 |
| Jul 17, 2023 | $103.45 | $106.07 | $101.19 | $106.01 | +2.38% | 1,054,095 |
| Jul 10, 2023 | $103.17 | $104.54 | $101.80 | $103.55 | +0.04% | 1,284,940 |
| Jul 3, 2023 | $102.20 | $105.19 | $102.20 | $103.51 | +0.89% | 909,317 |
| Jun 26, 2023 | $102.45 | $104.71 | $101.50 | $102.60 | +0.27% | 952,335 |
| Jun 20, 2023 | $105.47 | $105.73 | $102.05 | $102.32 | -3.25% | 942,549 |
| Jun 12, 2023 | $105.71 | $106.69 | $103.89 | $105.76 | +0.09% | 1,152,747 |
| Jun 5, 2023 | $104.32 | $106.22 | $103.42 | $105.67 | +0.49% | 1,208,545 |
| May 30, 2023 | $103.52 | $105.42 | $102.46 | $105.15 | +1.73% | 811,443 |
| May 22, 2023 | $106.44 | $107.35 | $102.29 | $103.36 | -2.64% | 649,200 |
| May 15, 2023 | $109.76 | $109.76 | $105.50 | $106.16 | -2.77% | 985,809 |
| May 8, 2023 | $110.36 | $111.26 | $108.68 | $109.19 | -1.60% | 684,514 |
| May 1, 2023 | $111.25 | $112.91 | $109.06 | $110.97 | -0.13% | 1,072,377 |
| Apr 24, 2023 | $111.19 | $112.96 | $110.32 | $111.12 | -0.18% | 668,427 |
| Apr 17, 2023 | $110.68 | $112.58 | $110.17 | $111.32 | +0.89% | 834,410 |
| Apr 10, 2023 | $110.73 | $112.50 | $109.46 | $110.34 | -0.56% | 762,815 |
| Apr 3, 2023 | $107.71 | $111.36 | $105.94 | $110.96 | +2.43% | 773,696 |
| Mar 27, 2023 | $106.18 | $108.46 | $105.29 | $108.33 | +2.53% | 709,611 |
| Mar 20, 2023 | $107.37 | $108.80 | $101.51 | $105.66 | -1.09% | 1,185,310 |
| Mar 13, 2023 | $101.58 | $108.12 | $101.58 | $106.82 | +5.06% | 1,489,888 |
| Mar 6, 2023 | $103.18 | $103.68 | $100.78 | $101.68 | -1.45% | 960,968 |
| Feb 27, 2023 | $104.82 | $105.63 | $100.53 | $103.18 | -1.05% | 1,134,869 |
| Feb 21, 2023 | $105.12 | $105.50 | $102.79 | $104.27 | -1.31% | 962,486 |
| Feb 13, 2023 | $103.22 | $106.45 | $99.39 | $105.65 | +2.35% | 1,643,455 |
| Feb 6, 2023 | $105.40 | $106.67 | $100.98 | $103.22 | -2.69% | 1,037,033 |
| Jan 30, 2023 | $105.00 | $109.45 | $103.94 | $106.07 | +0.83% | 1,140,696 |
| Jan 23, 2023 | $103.50 | $105.88 | $102.58 | $105.20 | +1.64% | 812,506 |
| Jan 17, 2023 | $107.45 | $108.21 | $101.55 | $103.50 | -3.68% | 672,951 |
| Jan 9, 2023 | $108.55 | $109.48 | $106.45 | $107.45 | -1.44% | 879,665 |
| Jan 3, 2023 | $108.07 | $109.76 | $105.74 | $109.02 | +1.08% | 871,715 |
| Dec 27, 2022 | $108.05 | $109.93 | $107.24 | $107.85 | -0.03% | 596,410 |
| Dec 19, 2022 | $105.75 | $108.59 | $105.02 | $107.88 | +2.05% | 1,089,896 |
| Dec 12, 2022 | $108.86 | $110.37 | $103.87 | $105.71 | -2.00% | 1,706,611 |
| Dec 5, 2022 | $107.28 | $108.53 | $106.39 | $107.87 | -0.69% | 1,151,845 |
| Nov 28, 2022 | $108.31 | $111.81 | $106.56 | $108.62 | -0.28% | 1,185,355 |
| Nov 21, 2022 | $105.35 | $108.93 | $105.25 | $108.93 | +3.22% | 640,384 |
| Nov 14, 2022 | $102.71 | $105.67 | $100.96 | $105.53 | +3.38% | 1,091,293 |
| Nov 7, 2022 | $102.85 | $104.25 | $97.81 | $102.08 | -1.66% | 1,274,351 |
| Oct 31, 2022 | $103.72 | $104.71 | $100.32 | $103.80 | -0.42% | 1,185,188 |
| Oct 24, 2022 | $97.80 | $104.44 | $97.12 | $104.24 | +7.11% | 937,081 |
| Oct 17, 2022 | $96.00 | $99.33 | $94.91 | $97.32 | +2.68% | 712,144 |
| Oct 10, 2022 | $96.55 | $98.57 | $93.53 | $94.78 | -1.61% | 1,030,162 |
| Oct 3, 2022 | $100.84 | $104.19 | $95.81 | $96.33 | -2.71% | 857,197 |
| Sep 26, 2022 | $108.16 | $108.16 | $98.81 | $99.01 | -8.67% | 1,313,130 |
| Sep 19, 2022 | $108.89 | $111.12 | $107.10 | $108.41 | -0.32% | 808,694 |
| Sep 12, 2022 | $111.09 | $112.20 | $106.74 | $108.76 | -2.07% | 1,005,741 |
| Sep 6, 2022 | $109.45 | $111.65 | $108.06 | $111.06 | +1.76% | 522,174 |
| Aug 29, 2022 | $110.87 | $112.63 | $108.90 | $109.14 | -2.07% | 690,483 |
| Aug 22, 2022 | $115.20 | $115.20 | $111.04 | $111.45 | -3.36% | 515,730 |
| Aug 15, 2022 | $113.96 | $115.92 | $113.31 | $115.32 | +1.35% | 551,975 |
| Aug 8, 2022 | $110.41 | $113.90 | $109.64 | $113.78 | +3.92% | 892,544 |
| Aug 1, 2022 | $111.71 | $112.15 | $107.69 | $109.49 | -2.00% | 876,189 |
| Jul 25, 2022 | $106.10 | $112.01 | $105.70 | $111.72 | +5.41% | 773,507 |
| Jul 18, 2022 | $104.88 | $106.50 | $103.83 | $105.99 | +0.62% | 868,572 |
| Jul 11, 2022 | $104.98 | $106.28 | $103.34 | $105.34 | +0.34% | 695,378 |
| Jul 5, 2022 | $108.31 | $108.80 | $102.66 | $104.98 | -3.64% | 806,019 |
| Jun 27, 2022 | $103.98 | $109.25 | $103.90 | $108.94 | +4.58% | 873,209 |
| Jun 21, 2022 | $97.73 | $105.19 | $97.33 | $104.17 | +6.14% | 1,271,598 |
| Jun 13, 2022 | $105.17 | $105.19 | $96.90 | $98.14 | -7.49% | 1,500,465 |
| Jun 6, 2022 | $107.86 | $109.46 | $104.32 | $106.09 | -1.25% | 947,890 |
| May 31, 2022 | $109.02 | $109.57 | $105.61 | $107.43 | -2.33% | 828,584 |
| May 23, 2022 | $107.48 | $110.00 | $104.88 | $109.99 | +3.29% | 1,191,719 |
| May 16, 2022 | $107.70 | $109.89 | $104.81 | $106.49 | -0.94% | 1,226,927 |
| May 9, 2022 | $106.75 | $109.10 | $105.24 | $107.50 | +0.15% | 1,112,430 |
| May 2, 2022 | $105.10 | $107.85 | $101.44 | $107.34 | +2.05% | 1,448,544 |
| Apr 25, 2022 | $112.15 | $112.19 | $104.91 | $105.18 | -5.78% | 1,344,206 |
| Apr 18, 2022 | $114.32 | $115.26 | $111.19 | $111.63 | -2.14% | 1,114,286 |
| Apr 11, 2022 | $117.28 | $118.14 | $113.56 | $114.07 | -2.86% | 712,246 |
| Apr 4, 2022 | $116.77 | $118.92 | $113.67 | $117.43 | -0.10% | 1,011,492 |
| Mar 28, 2022 | $113.99 | $117.55 | $112.88 | $117.55 | +3.22% | 1,113,272 |
| Mar 21, 2022 | $110.48 | $113.92 | $109.44 | $113.88 | +3.29% | 1,745,795 |
| Mar 14, 2022 | $110.49 | $112.16 | $108.57 | $110.25 | +0.20% | 1,805,886 |
| Mar 7, 2022 | $110.43 | $112.17 | $108.25 | $110.03 | -0.65% | 1,301,295 |
| Feb 28, 2022 | $103.44 | $110.84 | $101.64 | $110.75 | +6.01% | 1,643,611 |
| Feb 22, 2022 | $102.70 | $104.68 | $99.13 | $104.47 | +1.61% | 1,268,084 |
| Feb 14, 2022 | $105.82 | $107.05 | $101.49 | $102.81 | -2.72% | 994,949 |
| Feb 7, 2022 | $107.54 | $109.02 | $104.65 | $105.69 | -1.59% | 793,484 |
| Jan 31, 2022 | $108.04 | $110.51 | $106.73 | $107.40 | -0.92% | 1,004,643 |
| Jan 24, 2022 | $109.37 | $109.74 | $105.68 | $108.40 | -0.89% | 1,394,815 |
| Jan 18, 2022 | $109.60 | $110.96 | $108.14 | $109.37 | -0.92% | 860,461 |
| Jan 10, 2022 | $114.03 | $114.10 | $109.88 | $110.38 | -2.86% | 768,516 |
| Jan 3, 2022 | $113.52 | $114.19 | $110.27 | $113.63 | +0.28% | 906,020 |
| Dec 27, 2021 | $109.34 | $113.75 | $108.94 | $113.31 | +3.81% | 611,484 |
| Dec 20, 2021 | $109.08 | $111.10 | $108.11 | $109.15 | -0.57% | 634,752 |
| Dec 13, 2021 | $109.02 | $112.90 | $109.02 | $109.78 | +0.54% | 1,410,134 |
| Dec 6, 2021 | $107.65 | $109.93 | $107.28 | $109.19 | +2.15% | 1,000,412 |
| Nov 29, 2021 | $107.73 | $108.20 | $104.61 | $106.89 | -0.06% | 963,049 |
| Nov 22, 2021 | $108.43 | $109.95 | $106.16 | $106.95 | -1.52% | 648,770 |
| Nov 15, 2021 | $102.97 | $108.68 | $102.47 | $108.60 | +6.14% | 1,096,279 |
| Nov 8, 2021 | $105.10 | $105.34 | $101.60 | $102.32 | -2.65% | 1,126,067 |
| Nov 1, 2021 | $104.86 | $107.92 | $103.11 | $105.10 | +0.75% | 1,018,274 |
| Oct 25, 2021 | $104.70 | $105.65 | $101.92 | $104.32 | -0.60% | 1,113,354 |
| Oct 18, 2021 | $104.20 | $105.31 | $102.26 | $104.95 | -0.28% | 908,955 |
| Oct 11, 2021 | $100.07 | $106.18 | $95.26 | $105.24 | +3.46% | 4,778,644 |
| Oct 4, 2021 | $101.41 | $106.52 | $101.37 | $101.72 | -2.45% | 1,466,138 |
| Sep 27, 2021 | $103.86 | $105.93 | $102.87 | $104.27 | +0.66% | 1,212,609 |
| Sep 20, 2021 | $103.01 | $105.03 | $102.69 | $103.59 | +0.16% | 1,057,380 |
| Sep 13, 2021 | $105.79 | $106.02 | $102.00 | $103.42 | -1.66% | 1,530,025 |
| Sep 7, 2021 | $106.93 | $108.71 | $105.06 | $105.17 | -1.79% | 657,586 |
| Aug 30, 2021 | $105.57 | $107.65 | $104.59 | $107.09 | +1.38% | 818,948 |
| Aug 23, 2021 | $108.95 | $109.01 | $104.39 | $105.63 | -3.38% | 999,095 |
| Aug 16, 2021 | $107.67 | $110.21 | $106.96 | $109.32 | +1.78% | 745,931 |
| Aug 9, 2021 | $106.70 | $107.45 | $105.53 | $107.41 | +0.69% | 889,103 |
| Aug 2, 2021 | $105.79 | $107.70 | $105.17 | $106.67 | +1.16% | 822,539 |
| Jul 26, 2021 | $104.69 | $106.73 | $103.53 | $105.45 | +0.67% | 909,701 |
| Jul 19, 2021 | $103.83 | $105.45 | $101.86 | $104.75 | +0.94% | 1,179,180 |
| Jul 12, 2021 | $98.99 | $104.37 | $97.89 | $103.77 | +4.52% | 1,123,999 |
| Jul 6, 2021 | $97.40 | $99.51 | $95.94 | $99.28 | +1.68% | 1,102,218 |
| Jun 28, 2021 | $99.88 | $100.50 | $96.60 | $97.64 | -2.39% | 1,136,531 |
| Jun 21, 2021 | $99.36 | $100.80 | $96.68 | $100.03 | +0.90% | 1,284,349 |
| Jun 14, 2021 | $101.20 | $103.00 | $98.76 | $99.14 | -1.73% | 1,700,345 |
| Jun 7, 2021 | $98.55 | $100.99 | $97.23 | $100.89 | +2.38% | 1,044,427 |
| Jun 1, 2021 | $98.31 | $98.96 | $97.12 | $98.54 | +0.60% | 880,498 |
| May 24, 2021 | $100.97 | $101.40 | $97.06 | $97.95 | -2.83% | 1,494,145 |
| May 17, 2021 | $101.49 | $101.85 | $99.63 | $100.80 | -1.03% | 999,535 |
| May 10, 2021 | $103.73 | $104.96 | $99.95 | $101.85 | -1.37% | 1,142,015 |
| May 3, 2021 | $103.23 | $103.99 | $99.78 | $103.26 | +0.76% | 1,428,084 |
| Apr 26, 2021 | $100.77 | $102.63 | $98.49 | $102.48 | +2.19% | 1,881,660 |
| Apr 19, 2021 | $101.09 | $103.24 | $100.28 | $100.28 | -0.75% | 1,492,417 |
| Apr 12, 2021 | $99.66 | $102.25 | $98.29 | $101.04 | +1.62% | 3,230,893 |
| Apr 5, 2021 | $101.23 | $102.38 | $99.08 | $99.43 | -0.83% | 1,478,368 |
| Mar 29, 2021 | $101.44 | $102.13 | $98.74 | $100.26 | -1.33% | 1,319,030 |
| Mar 22, 2021 | $99.69 | $101.87 | $97.23 | $101.61 | +1.36% | 2,534,921 |
| Mar 15, 2021 | $97.70 | $102.96 | $97.46 | $100.25 | +3.16% | 2,652,611 |
| Mar 8, 2021 | $90.70 | $97.39 | $90.10 | $97.18 | +7.81% | 2,227,735 |
| Mar 1, 2021 | $87.24 | $90.26 | $85.30 | $90.14 | +4.52% | 1,614,631 |
| Feb 22, 2021 | $87.96 | $89.55 | $86.04 | $86.24 | -2.20% | 1,964,366 |
| Feb 16, 2021 | $86.22 | $89.01 | $85.75 | $88.18 | +1.95% | 1,298,359 |
| Feb 8, 2021 | $88.95 | $88.95 | $85.78 | $86.49 | -2.41% | 1,658,747 |
| Feb 1, 2021 | $88.97 | $89.73 | $86.72 | $88.63 | +0.37% | 1,415,309 |
| Jan 25, 2021 | $88.09 | $90.90 | $87.65 | $88.30 | -0.12% | 1,881,949 |
| Jan 19, 2021 | $90.89 | $90.89 | $87.34 | $88.41 | -2.15% | 1,493,363 |
| Jan 11, 2021 | $88.96 | $92.14 | $88.09 | $90.35 | +1.28% | 1,658,606 |
| Jan 4, 2021 | $96.46 | $96.46 | $86.57 | $89.21 | -7.10% | 2,224,113 |
| Dec 28, 2020 | $95.43 | $96.29 | $94.57 | $96.03 | +0.97% | 1,031,538 |
| Dec 21, 2020 | $94.24 | $96.11 | $92.23 | $95.11 | +0.19% | 1,038,192 |
| Dec 14, 2020 | $94.67 | $98.03 | $93.20 | $94.93 | +1.13% | 2,378,819 |
| Dec 7, 2020 | $91.57 | $94.16 | $91.20 | $93.87 | +2.55% | 1,171,928 |
| Nov 30, 2020 | $92.02 | $92.54 | $90.43 | $91.54 | -0.59% | 1,179,601 |
| Nov 23, 2020 | $90.83 | $93.79 | $90.73 | $92.08 | +1.97% | 824,093 |
| Nov 16, 2020 | $95.11 | $95.13 | $89.05 | $90.30 | -3.66% | 1,570,049 |
| Nov 9, 2020 | $93.18 | $95.86 | $90.75 | $93.73 | +3.81% | 2,036,821 |
| Nov 2, 2020 | $88.47 | $91.99 | $87.50 | $90.29 | +2.92% | 1,851,712 |
| Oct 26, 2020 | $90.49 | $91.51 | $85.58 | $87.73 | -3.86% | 2,046,018 |
| Oct 19, 2020 | $87.18 | $91.44 | $85.58 | $91.25 | +4.75% | 1,253,817 |
| Oct 12, 2020 | $87.40 | $88.71 | $86.22 | $87.11 | -0.35% | 1,067,659 |
| Oct 5, 2020 | $82.97 | $87.70 | $81.91 | $87.42 | +5.36% | 1,710,394 |
| Sep 28, 2020 | $81.26 | $83.42 | $79.29 | $82.97 | +3.00% | 1,476,392 |
| Sep 21, 2020 | $81.49 | $82.47 | $78.91 | $80.55 | -1.74% | 1,997,068 |
| Sep 14, 2020 | $83.72 | $84.78 | $81.35 | $81.98 | -1.12% | 1,919,551 |
| Sep 8, 2020 | $87.95 | $88.08 | $82.70 | $82.91 | -5.81% | 1,010,343 |
| Aug 31, 2020 | $88.20 | $91.37 | $87.25 | $88.02 | -0.59% | 1,222,399 |
| Aug 24, 2020 | $88.85 | $90.00 | $87.35 | $88.54 | +0.45% | 1,222,705 |
| Aug 17, 2020 | $87.88 | $89.34 | $86.05 | $88.14 | +0.23% | 1,457,659 |
| Aug 10, 2020 | $93.36 | $93.91 | $87.68 | $87.94 | -5.11% | 1,632,058 |
| Aug 3, 2020 | $93.20 | $93.20 | $90.18 | $92.68 | -0.61% | 1,224,196 |
| Jul 27, 2020 | $92.71 | $95.17 | $90.69 | $93.25 | +0.27% | 1,154,765 |
| Jul 20, 2020 | $91.40 | $95.16 | $89.95 | $93.00 | +1.66% | 803,781 |
| Jul 13, 2020 | $90.26 | $92.10 | $89.36 | $91.48 | +1.52% | 1,100,814 |
| Jul 6, 2020 | $90.55 | $90.69 | $86.17 | $90.11 | +0.59% | 1,308,646 |
| Jun 29, 2020 | $85.17 | $90.77 | $84.93 | $89.58 | +5.67% | 1,270,927 |
| Jun 22, 2020 | $85.08 | $87.98 | $84.14 | $84.77 | -0.56% | 1,771,032 |
| Jun 15, 2020 | $85.32 | $90.58 | $84.32 | $85.25 | -1.97% | 1,810,857 |
| Jun 8, 2020 | $94.08 | $95.88 | $85.65 | $86.96 | -7.54% | 1,641,425 |
| Jun 1, 2020 | $93.01 | $96.19 | $92.20 | $94.05 | +0.88% | 1,130,994 |
| May 26, 2020 | $90.67 | $93.59 | $89.72 | $93.23 | +5.82% | 1,155,238 |
| May 18, 2020 | $87.20 | $90.11 | $86.28 | $88.10 | +3.76% | 1,199,002 |
| May 11, 2020 | $91.05 | $91.49 | $83.02 | $84.91 | -7.69% | 1,979,546 |
| May 4, 2020 | $89.10 | $92.17 | $87.05 | $91.98 | +3.97% | 1,257,086 |
| Apr 27, 2020 | $93.18 | $95.31 | $87.90 | $88.47 | -4.02% | 1,230,946 |
| Apr 20, 2020 | $95.09 | $95.37 | $90.30 | $92.18 | -3.83% | 1,255,329 |
| Apr 13, 2020 | $97.12 | $97.30 | $91.33 | $95.85 | -1.99% | 1,552,046 |
| Apr 6, 2020 | $88.54 | $99.37 | $88.54 | $97.80 | +14.43% | 1,306,941 |
| Mar 30, 2020 | $91.35 | $93.21 | $83.26 | $85.47 | -5.12% | 2,580,846 |
| Mar 23, 2020 | $74.29 | $94.32 | $69.05 | $90.08 | +20.17% | 2,409,035 |
| Mar 16, 2020 | $82.85 | $95.48 | $73.34 | $74.96 | -16.44% | 2,708,993 |
| Mar 9, 2020 | $102.10 | $103.80 | $81.94 | $89.71 | -16.46% | 2,086,443 |
| Mar 2, 2020 | $96.64 | $107.75 | $96.41 | $107.38 | +11.11% | 1,524,719 |
| Feb 24, 2020 | $111.15 | $112.28 | $95.85 | $96.64 | -13.62% | 2,259,490 |
| Feb 18, 2020 | $112.11 | $113.58 | $109.97 | $111.88 | -0.03% | 1,011,720 |
| Feb 10, 2020 | $109.91 | $111.99 | $108.08 | $111.91 | +2.09% | 1,365,781 |
| Feb 3, 2020 | $112.36 | $112.70 | $109.58 | $109.62 | -2.29% | 1,121,349 |
| Jan 27, 2020 | $111.86 | $113.48 | $110.70 | $112.19 | +0.13% | 1,088,496 |
| Jan 21, 2020 | $109.30 | $112.34 | $108.54 | $112.04 | +2.68% | 753,933 |
| Jan 13, 2020 | $105.66 | $109.22 | $105.66 | $109.12 | +3.20% | 982,939 |
| Jan 6, 2020 | $105.55 | $106.34 | $104.46 | $105.74 | +0.14% | 1,074,701 |
| Dec 30, 2019 | $106.36 | $107.50 | $104.81 | $105.59 | -0.94% | 887,097 |
| Dec 23, 2019 | $108.00 | $108.00 | $105.41 | $106.59 | -1.31% | 540,000 |
| Dec 16, 2019 | $105.30 | $108.30 | $105.06 | $108.01 | +2.50% | 1,768,571 |
| Dec 9, 2019 | $104.97 | $105.91 | $104.13 | $105.38 | +0.74% | 1,963,294 |
| Dec 2, 2019 | $104.76 | $105.06 | $103.72 | $104.61 | -0.42% | 1,329,847 |
| Nov 25, 2019 | $105.43 | $106.73 | $104.14 | $105.05 | -0.57% | 943,652 |
| Nov 18, 2019 | $104.45 | $106.24 | $102.70 | $105.65 | +1.26% | 1,795,655 |
| Nov 11, 2019 | $102.76 | $104.93 | $102.04 | $104.34 | +1.45% | 2,114,413 |
| Nov 4, 2019 | $107.72 | $107.98 | $102.40 | $102.85 | -4.79% | 1,552,824 |
| Oct 28, 2019 | $107.57 | $109.00 | $106.58 | $108.03 | +0.10% | 1,634,795 |
| Oct 21, 2019 | $109.47 | $110.14 | $107.57 | $107.92 | -1.52% | 749,780 |
| Oct 14, 2019 | $111.35 | $111.35 | $107.90 | $109.59 | -1.31% | 1,006,325 |
| Oct 7, 2019 | $112.89 | $113.09 | $109.73 | $111.05 | -1.94% | 1,119,409 |
| Sep 30, 2019 | $112.71 | $113.43 | $110.39 | $113.25 | +0.67% | 1,290,827 |
| Sep 23, 2019 | $111.56 | $114.01 | $110.50 | $112.50 | +1.18% | 1,486,751 |
| Sep 16, 2019 | $109.20 | $111.44 | $107.85 | $111.19 | +2.11% | 1,792,780 |
| Sep 9, 2019 | $108.67 | $109.97 | $106.08 | $108.89 | -0.14% | 1,721,367 |
| Sep 3, 2019 | $109.83 | $111.83 | $108.95 | $109.04 | -0.70% | 1,229,577 |
| Aug 26, 2019 | $108.66 | $110.57 | $108.31 | $109.81 | +1.35% | 1,683,880 |
| Aug 19, 2019 | $108.01 | $109.21 | $107.29 | $108.35 | +0.30% | 1,363,295 |
| Aug 12, 2019 | $104.13 | $108.16 | $103.55 | $108.03 | +3.56% | 1,731,675 |
| Aug 5, 2019 | $103.15 | $106.20 | $101.24 | $104.32 | +1.44% | 2,032,292 |
| Jul 29, 2019 | $102.77 | $104.35 | $101.66 | $102.84 | +0.56% | 1,472,621 |
| Jul 22, 2019 | $103.00 | $103.09 | $101.16 | $102.27 | -0.22% | 1,258,084 |
| Jul 15, 2019 | $103.63 | $105.25 | $102.49 | $102.50 | -1.15% | 1,715,857 |
| Jul 8, 2019 | $104.11 | $105.00 | $103.42 | $103.69 | -0.32% | 1,801,287 |
| Jul 1, 2019 | $100.47 | $104.06 | $98.88 | $104.02 | +3.57% | 2,274,869 |
| Jun 24, 2019 | $105.96 | $105.96 | $100.36 | $100.43 | -4.91% | 7,985,665 |
| Jun 17, 2019 | $103.68 | $106.13 | $102.01 | $105.62 | +1.96% | 2,363,824 |
| Jun 10, 2019 | $103.96 | $104.55 | $102.55 | $103.59 | -0.82% | 1,618,441 |
| Jun 3, 2019 | $100.85 | $105.46 | $99.72 | $104.45 | +4.17% | 1,792,672 |
| May 28, 2019 | $104.12 | $104.12 | $98.77 | $100.27 | -3.28% | 1,367,394 |
| May 20, 2019 | $102.96 | $104.70 | $101.91 | $103.67 | +0.68% | 1,025,249 |
| May 13, 2019 | $101.28 | $104.37 | $101.28 | $102.97 | +1.31% | 1,540,749 |
| May 6, 2019 | $100.27 | $101.64 | $98.77 | $101.64 | +1.24% | 1,457,016 |
| Apr 29, 2019 | $97.47 | $100.45 | $97.11 | $100.40 | +2.76% | 1,208,251 |
| Apr 22, 2019 | $96.97 | $98.72 | $95.93 | $97.70 | +0.63% | 898,735 |
| Apr 15, 2019 | $99.10 | $99.65 | $96.79 | $97.09 | -1.74% | 873,453 |
| Apr 8, 2019 | $99.18 | $99.28 | $97.41 | $98.81 | -0.43% | 1,012,717 |
| Apr 1, 2019 | $99.52 | $100.00 | $97.52 | $99.24 | -0.30% | 1,149,846 |
| Mar 25, 2019 | $100.31 | $101.16 | $98.50 | $99.54 | -0.48% | 1,153,903 |
| Mar 18, 2019 | $99.68 | $101.11 | $97.72 | $100.02 | +0.48% | 1,213,705 |
| Mar 11, 2019 | $100.55 | $102.01 | $98.99 | $99.54 | -0.80% | 1,777,608 |
| Mar 4, 2019 | $99.36 | $100.37 | $98.13 | $100.34 | +1.44% | 1,093,078 |
| Feb 25, 2019 | $99.17 | $99.25 | $97.33 | $98.92 | -0.50% | 1,236,061 |
| Feb 19, 2019 | $98.04 | $100.19 | $97.59 | $99.42 | +1.56% | 819,019 |
| Feb 11, 2019 | $98.27 | $99.30 | $96.57 | $97.89 | -0.67% | 1,018,792 |
| Feb 4, 2019 | $95.76 | $99.11 | $95.03 | $98.55 | +1.77% | 813,808 |
| Jan 28, 2019 | $94.42 | $97.69 | $93.41 | $96.84 | +2.38% | 1,429,244 |
| Jan 22, 2019 | $94.12 | $96.60 | $92.63 | $94.59 | +0.45% | 1,024,005 |
| Jan 14, 2019 | $93.15 | $95.73 | $91.71 | $94.17 | -0.08% | 1,118,779 |
| Jan 7, 2019 | $90.79 | $95.56 | $89.65 | $94.25 | +2.96% | 1,445,706 |
| Dec 31, 2018 | $92.66 | $93.14 | $89.31 | $91.54 | -1.08% | 1,242,797 |
| Dec 24, 2018 | $97.11 | $97.22 | $89.91 | $92.54 | -3.86% | 743,850 |
| Dec 17, 2018 | $101.08 | $101.08 | $96.04 | $96.26 | -4.41% | 1,729,961 |
| Dec 10, 2018 | $100.28 | $102.44 | $98.82 | $100.70 | +0.72% | 898,424 |
| Dec 3, 2018 | $98.36 | $101.07 | $97.11 | $99.98 | +1.77% | 1,072,741 |
| Nov 26, 2018 | $98.80 | $99.81 | $96.57 | $98.24 | -0.43% | 1,350,034 |
| Nov 19, 2018 | $99.55 | $101.41 | $97.75 | $98.66 | -1.11% | 596,813 |
| Nov 12, 2018 | $97.39 | $100.30 | $97.00 | $99.77 | +1.81% | 1,071,308 |
| Nov 5, 2018 | $95.15 | $98.96 | $94.88 | $98.00 | +3.56% | 1,344,165 |
| Oct 29, 2018 | $95.40 | $98.00 | $92.94 | $94.63 | -0.17% | 2,028,783 |
| Oct 22, 2018 | $98.37 | $99.49 | $93.89 | $94.79 | -3.50% | 1,666,372 |
| Oct 15, 2018 | $95.55 | $98.87 | $94.79 | $98.23 | +2.87% | 1,040,026 |
| Oct 8, 2018 | $100.12 | $101.89 | $94.89 | $95.49 | -4.26% | 1,254,975 |
| Oct 1, 2018 | $99.15 | $100.11 | $97.38 | $99.74 | +0.51% | 944,851 |
| Sep 24, 2018 | $99.12 | $99.90 | $96.81 | $99.23 | +0.03% | 1,061,984 |
| Sep 17, 2018 | $100.15 | $101.49 | $97.69 | $99.20 | -0.85% | 1,410,709 |
| Sep 10, 2018 | $100.17 | $100.89 | $99.26 | $100.05 | +0.19% | 801,039 |
| Sep 4, 2018 | $97.92 | $100.84 | $97.40 | $99.86 | +2.05% | 632,229 |
| Aug 27, 2018 | $97.95 | $98.90 | $95.76 | $97.85 | +0.05% | 887,911 |
| Aug 20, 2018 | $99.08 | $99.28 | $96.45 | $97.80 | -1.12% | 809,809 |
| Aug 13, 2018 | $96.35 | $99.26 | $95.72 | $98.91 | +2.82% | 762,389 |
| Aug 6, 2018 | $94.46 | $97.65 | $94.35 | $96.20 | +2.21% | 893,078 |
| Jul 30, 2018 | $93.96 | $94.64 | $92.03 | $94.12 | -0.05% | 1,273,711 |
| Jul 23, 2018 | $93.27 | $95.35 | $91.62 | $94.17 | +0.95% | 1,287,023 |
| Jul 16, 2018 | $93.24 | $94.72 | $91.55 | $93.28 | +0.11% | 777,270 |
| Jul 9, 2018 | $94.51 | $94.51 | $90.92 | $93.18 | -1.31% | 897,050 |
| Jul 2, 2018 | $92.25 | $94.76 | $91.79 | $94.42 | +2.36% | 662,826 |
| Jun 25, 2018 | $91.40 | $93.28 | $91.40 | $92.24 | +1.07% | 1,077,182 |
| Jun 18, 2018 | $88.48 | $91.63 | $88.28 | $91.26 | +3.31% | 1,453,287 |
| Jun 11, 2018 | $87.14 | $88.56 | $85.23 | $88.34 | +1.53% | 1,603,961 |
| Jun 4, 2018 | $90.44 | $91.43 | $86.28 | $87.01 | -4.92% | 1,659,953 |
| May 29, 2018 | $90.78 | $93.56 | $87.03 | $91.51 | +1.03% | 1,027,089 |
| May 21, 2018 | $88.34 | $91.23 | $87.66 | $90.58 | +3.05% | 1,142,971 |
| May 14, 2018 | $91.32 | $91.71 | $87.34 | $87.90 | -3.66% | 1,251,772 |
| May 7, 2018 | $94.34 | $94.34 | $90.08 | $91.24 | -2.98% | 1,518,718 |
| Apr 30, 2018 | $93.89 | $96.01 | $91.84 | $94.04 | +0.44% | 1,701,841 |
| Apr 23, 2018 | $89.48 | $94.16 | $89.23 | $93.63 | +5.11% | 1,625,137 |
| Apr 16, 2018 | $85.85 | $89.83 | $85.85 | $89.08 | +3.90% | 1,794,650 |
| Apr 9, 2018 | $87.23 | $87.86 | $84.82 | $85.74 | -1.73% | 1,432,729 |
| Apr 2, 2018 | $88.06 | $88.77 | $85.55 | $87.25 | -1.16% | 1,744,687 |
| Mar 26, 2018 | $84.69 | $88.60 | $84.45 | $88.27 | +4.66% | 1,135,849 |
| Mar 19, 2018 | $86.18 | $87.95 | $84.25 | $84.34 | -2.04% | 1,598,146 |
| Mar 12, 2018 | $81.54 | $86.22 | $81.54 | $86.10 | +5.06% | 4,275,998 |
| Mar 5, 2018 | $81.63 | $83.00 | $80.29 | $81.95 | +0.42% | 1,364,120 |
| Feb 26, 2018 | $85.09 | $85.25 | $80.45 | $81.61 | -3.97% | 1,360,346 |
| Feb 20, 2018 | $85.05 | $85.05 | $82.23 | $84.98 | -0.34% | 1,250,006 |
| Feb 12, 2018 | $83.40 | $85.53 | $82.02 | $85.27 | +2.03% | 1,025,139 |
| Feb 5, 2018 | $83.39 | $84.32 | $79.59 | $83.57 | +0.22% | 1,737,095 |
| Jan 29, 2018 | $85.75 | $86.57 | $83.25 | $83.39 | -3.11% | 1,174,449 |
| Jan 22, 2018 | $83.86 | $86.74 | $83.10 | $86.07 | +2.64% | 1,561,953 |
| Jan 16, 2018 | $83.04 | $84.70 | $82.62 | $83.86 | +0.65% | 1,390,531 |
| Jan 8, 2018 | $87.60 | $88.31 | $82.08 | $83.32 | -4.98% | 2,150,408 |
| Jan 2, 2018 | $91.36 | $91.40 | $87.23 | $87.69 | -4.02% | 1,057,620 |
| Dec 26, 2017 | $90.60 | $92.43 | $89.81 | $91.36 | +0.77% | 576,918 |
| Dec 18, 2017 | $95.72 | $96.13 | $90.03 | $90.66 | -5.08% | 941,705 |
| Dec 11, 2017 | $97.15 | $97.26 | $93.92 | $95.51 | -1.70% | 1,395,001 |
| Dec 4, 2017 | $98.72 | $99.03 | $95.95 | $97.16 | -1.09% | 1,003,308 |
| Nov 27, 2017 | $96.63 | $100.04 | $96.19 | $98.23 | +1.74% | 1,064,002 |
| Nov 20, 2017 | $97.21 | $97.98 | $96.20 | $96.55 | -0.70% | 643,630 |
| Nov 13, 2017 | $95.15 | $98.43 | $95.08 | $97.23 | +2.16% | 976,262 |
| Nov 6, 2017 | $92.83 | $95.57 | $92.50 | $95.17 | +2.65% | 1,051,148 |
| Oct 30, 2017 | $93.00 | $93.79 | $91.06 | $92.71 | -0.50% | 984,884 |
| Oct 23, 2017 | $91.66 | $93.22 | $90.10 | $93.18 | +1.64% | 764,030 |
| Oct 16, 2017 | $90.44 | $92.26 | $89.79 | $91.68 | +1.48% | 1,231,713 |
| Oct 9, 2017 | $88.63 | $91.61 | $88.18 | $90.34 | +2.15% | 946,406 |
| Oct 2, 2017 | $87.72 | $89.25 | $87.55 | $88.44 | +0.58% | 925,015 |
| Sep 25, 2017 | $87.85 | $89.06 | $87.61 | $87.93 | +0.21% | 1,067,515 |
| Sep 18, 2017 | $90.05 | $90.06 | $87.74 | $87.75 | -2.56% | 705,260 |
| Sep 11, 2017 | $91.42 | $91.98 | $89.05 | $90.06 | -1.47% | 1,111,315 |
| Sep 5, 2017 | $89.70 | $91.60 | $89.17 | $91.40 | +2.33% | 853,736 |
| Aug 28, 2017 | $89.82 | $89.94 | $88.36 | $89.32 | -0.25% | 980,594 |
| Aug 21, 2017 | $87.19 | $89.75 | $86.44 | $89.54 | +2.74% | 874,889 |
| Aug 14, 2017 | $87.03 | $87.90 | $86.26 | $87.15 | +0.43% | 742,891 |
| Aug 7, 2017 | $86.51 | $88.23 | $86.23 | $86.78 | +0.25% | 726,816 |
| Jul 31, 2017 | $85.99 | $87.63 | $85.31 | $86.56 | +0.65% | 805,109 |
| Jul 24, 2017 | $87.83 | $87.83 | $85.59 | $86.00 | -2.09% | 974,897 |
| Jul 17, 2017 | $84.16 | $87.90 | $83.60 | $87.84 | +4.48% | 849,341 |
| Jul 10, 2017 | $84.72 | $85.15 | $83.46 | $84.07 | -0.67% | 874,312 |
| Jul 3, 2017 | $85.27 | $85.73 | $83.75 | $84.64 | -0.83% | 658,448 |
| Jun 26, 2017 | $87.91 | $88.29 | $85.20 | $85.35 | -2.56% | 917,415 |
| Jun 19, 2017 | $89.50 | $89.57 | $87.54 | $87.59 | -2.17% | 1,015,360 |
| Jun 12, 2017 | $89.66 | $90.67 | $88.28 | $89.53 | +0.15% | 1,372,812 |
| Jun 5, 2017 | $89.30 | $89.78 | $87.90 | $89.40 | +0.01% | 799,788 |
| May 30, 2017 | $86.53 | $89.58 | $85.93 | $89.39 | +3.39% | 715,232 |
| May 22, 2017 | $83.65 | $86.54 | $83.65 | $86.46 | +3.37% | 774,094 |
| May 15, 2017 | $83.50 | $84.17 | $82.55 | $83.64 | +0.11% | 955,438 |
| May 8, 2017 | $84.72 | $85.45 | $82.52 | $83.55 | -1.12% | 945,853 |
| May 1, 2017 | $84.71 | $84.91 | $82.54 | $84.50 | -0.02% | 1,001,876 |
| Apr 24, 2017 | $84.99 | $86.46 | $84.32 | $84.52 | -0.84% | 867,389 |
| Apr 17, 2017 | $84.93 | $85.70 | $83.86 | $85.24 | +0.63% | 1,227,961 |
| Apr 10, 2017 | $82.98 | $85.11 | $82.60 | $84.71 | +2.28% | 865,712 |
| Apr 3, 2017 | $82.66 | $83.80 | $82.08 | $82.82 | -0.17% | 961,247 |
| Mar 27, 2017 | $83.28 | $83.68 | $82.05 | $82.96 | -0.10% | 1,235,780 |
| Mar 20, 2017 | $82.17 | $83.66 | $80.83 | $83.04 | +0.89% | 868,221 |
| Mar 13, 2017 | $80.10 | $82.72 | $79.90 | $82.31 | +2.55% | 1,114,394 |
| Mar 6, 2017 | $82.95 | $82.95 | $79.92 | $80.26 | -3.25% | 946,241 |
| Feb 27, 2017 | $82.44 | $83.95 | $81.69 | $82.96 | +0.23% | 1,261,790 |
| Feb 21, 2017 | $80.00 | $83.99 | $79.83 | $82.77 | +3.46% | 656,556 |
| Feb 13, 2017 | $80.08 | $80.31 | $78.37 | $80.00 | -0.02% | 756,981 |
| Feb 6, 2017 | $79.72 | $80.34 | $78.84 | $80.02 | +0.81% | 636,903 |
| Jan 30, 2017 | $79.36 | $80.11 | $78.05 | $79.38 | +0.20% | 1,071,580 |
| Jan 23, 2017 | $79.21 | $79.68 | $78.59 | $79.22 | +0.33% | 697,723 |
| Jan 17, 2017 | $79.13 | $80.05 | $78.39 | $78.96 | -0.01% | 527,540 |
| Jan 9, 2017 | $80.03 | $80.22 | $77.49 | $78.97 | -1.08% | 810,378 |
| Jan 3, 2017 | $80.50 | $81.14 | $79.20 | $79.83 | -0.89% | 794,200 |
| Dec 27, 2016 | $80.61 | $81.50 | $79.68 | $80.55 | -0.62% | 506,814 |
| Dec 19, 2016 | $80.66 | $81.81 | $80.27 | $81.05 | +0.97% | 667,303 |
| Dec 12, 2016 | $79.43 | $81.81 | $78.24 | $80.27 | +0.44% | 1,724,929 |
| Dec 5, 2016 | $76.65 | $79.99 | $75.76 | $79.92 | +4.28% | 1,106,020 |
| Nov 28, 2016 | $78.39 | $79.43 | $75.03 | $76.64 | -1.73% | 1,068,224 |
| Nov 21, 2016 | $75.43 | $77.99 | $75.11 | $77.99 | +3.42% | 716,118 |
| Nov 14, 2016 | $76.14 | $76.74 | $74.27 | $75.41 | – | 1,215,427 |
Seasonality
IDA 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 | -0.9% | -0.8% | 3.6% | 1.5% | 0.2% | -1.1% | 3.3% | 0.8% | -1.9% | 2.2% | 4.9% | -1.0% |
| Months up | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 4.9% | 9.1% | -0.7% | 3.3% | -4.5% | 7.9% | -5.5% | -4.1% | -4.0% | 11.2% | ||
| 2025 | 0.6% | 8.1% | -1.4% | 1.6% | 1.5% | -2.9% | 8.6% | 0.5% | 5.6% | -2.4% | 2.8% | -4.0% |
| 2024 | -5.8% | -4.0% | 5.4% | 2.0% | 1.6% | -2.4% | 4.9% | 5.1% | 1.2% | 0.4% | 15.4% | -7.8% |
| 2023 | -1.9% | -1.6% | 4.8% | 2.6% | -5.7% | -1.4% | 0.2% | -6.1% | -2.3% | 2.0% | 1.9% | 1.9% |
| 2022 | -2.7% | -5.0% | 11.0% | -8.8% | 4.4% | -2.8% | 5.5% | -1.6% | -9.4% | 5.7% | 6.4% | -2.4% |
| 2021 | -8.0% | -1.5% | 15.9% | 2.5% | -3.8% | -0.5% | 8.2% | 0.6% | -1.9% | 0.9% | 1.0% | 8.3% |
| 2020 | 5.0% | -13.3% | -9.2% | 4.5% | 2.4% | -6.3% | 6.7% | -2.9% | -11.1% | 9.8% | 4.1% | 6.0% |
| 2019 | 4.8% | 1.6% | 1.1% | -0.5% | 1.9% | 0.2% | 1.6% | 8.3% | 2.6% | -4.5% | -1.8% | 1.7% |
| 2018 | -5.6% | -5.4% | 8.9% | 5.4% | -0.1% | -0.1% | 2.2% | 4.5% | 1.4% | -6.0% | 6.0% | -5.3% |
| 2017 | -0.7% | 4.4% | 0.0% | 1.9% | 4.0% | -2.2% | 1.2% | 3.7% | -1.2% | 4.7% | 8.1% | -7.5% |