ING Groep NV (ING) stock
INGNYSECommercial Banks, NECFiscal year ends December 31Also trades as INGVF
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$31.46−0.78 (-2.42%)
Close on Oct 30, 2026Market cap $91.31BP/E 10.1Yield 3.87%
Price history
ING Groep share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.46
-2.42% on the day
52-week range
$24.35 – $37.52
-16.2% from the high
Change over 52 weeks
+23.5%
From $25.47 on Oct 30, 2025
Average volume
2.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.49 | $32.94 | $31.18 | $31.46 | -1.19% | 12,435,678 |
| Oct 19, 2026 | $33.04 | $33.60 | $31.40 | $31.84 | -4.81% | 12,053,141 |
| Oct 12, 2026 | $33.40 | $34.04 | $32.87 | $33.45 | +0.24% | 12,522,522 |
| Oct 5, 2026 | $34.51 | $35.31 | $32.90 | $33.37 | -4.05% | 14,858,936 |
| Sep 28, 2026 | $36.37 | $36.68 | $33.89 | $34.78 | -4.84% | 14,519,244 |
| Sep 21, 2026 | $36.97 | $37.04 | $35.75 | $36.55 | +0.41% | 10,274,307 |
| Sep 14, 2026 | $36.80 | $37.14 | $36.00 | $36.40 | -2.33% | 9,911,633 |
| Sep 8, 2026 | $37.37 | $37.52 | $36.53 | $37.27 | +0.24% | 6,724,578 |
| Aug 31, 2026 | $35.56 | $37.30 | $35.15 | $37.18 | +5.51% | 7,051,882 |
| Aug 24, 2026 | $34.87 | $35.62 | $34.83 | $35.24 | +1.15% | 7,940,648 |
| Aug 17, 2026 | $35.87 | $35.98 | $34.50 | $34.84 | -2.41% | 9,216,515 |
| Aug 10, 2026 | $35.20 | $35.87 | $35.16 | $35.70 | +0.06% | 7,959,075 |
| Aug 3, 2026 | $35.11 | $36.24 | $34.95 | $35.68 | +2.15% | 15,727,403 |
| Jul 27, 2026 | $33.47 | $35.07 | $32.45 | $34.93 | +6.40% | 12,827,914 |
| Jul 20, 2026 | $32.44 | $33.46 | $32.12 | $32.83 | +1.55% | 10,123,589 |
| Jul 13, 2026 | $32.57 | $33.36 | $31.89 | $32.33 | -0.19% | 11,711,370 |
| Jul 6, 2026 | $32.54 | $32.99 | $31.66 | $32.39 | +0.90% | 11,966,176 |
| Jun 29, 2026 | $30.95 | $32.40 | $30.74 | $32.10 | +4.29% | 14,430,310 |
| Jun 22, 2026 | $32.02 | $32.22 | $30.68 | $30.78 | -1.85% | 26,599,897 |
| Jun 15, 2026 | $30.67 | $31.83 | $30.37 | $31.36 | +3.81% | 23,193,822 |
| Jun 8, 2026 | $29.81 | $30.21 | $28.67 | $30.21 | +1.82% | 28,337,631 |
| Jun 1, 2026 | $30.42 | $31.18 | $29.52 | $29.67 | -4.10% | 15,432,530 |
| May 26, 2026 | $31.30 | $31.40 | $30.49 | $30.94 | +1.44% | 8,507,132 |
| May 18, 2026 | $29.48 | $30.90 | $29.21 | $30.50 | +3.67% | 14,058,500 |
| May 11, 2026 | $30.31 | $30.45 | $29.33 | $29.42 | -2.32% | 10,155,826 |
| May 4, 2026 | $28.24 | $30.50 | $27.73 | $30.12 | +5.50% | 12,988,823 |
| Apr 27, 2026 | $27.93 | $29.14 | $27.54 | $28.55 | +2.15% | 11,054,642 |
| Apr 20, 2026 | $28.91 | $29.13 | $27.37 | $27.95 | -3.15% | 12,955,849 |
| Apr 13, 2026 | $28.54 | $29.66 | $28.48 | $28.86 | +0.59% | 11,752,788 |
| Apr 6, 2026 | $26.56 | $28.97 | $26.28 | $28.69 | +8.02% | 15,136,612 |
| Mar 30, 2026 | $24.96 | $27.06 | $24.64 | $26.56 | +7.14% | 15,877,479 |
| Mar 23, 2026 | $25.56 | $26.15 | $24.73 | $24.79 | -1.39% | 18,221,443 |
| Mar 16, 2026 | $25.94 | $26.37 | $24.94 | $25.14 | -1.49% | 20,247,869 |
| Mar 9, 2026 | $25.92 | $27.61 | $25.47 | $25.52 | -3.37% | 15,767,446 |
| Mar 2, 2026 | $27.68 | $28.23 | $25.78 | $26.41 | -8.20% | 17,150,482 |
| Feb 23, 2026 | $30.01 | $30.10 | $28.65 | $28.77 | -3.46% | 12,600,472 |
| Feb 17, 2026 | $28.61 | $29.81 | $28.61 | $29.80 | +5.30% | 9,797,316 |
| Feb 9, 2026 | $30.24 | $31.07 | $28.00 | $28.30 | -5.85% | 22,174,670 |
| Feb 2, 2026 | $29.60 | $31.18 | $29.44 | $30.06 | +2.28% | 18,439,632 |
| Jan 26, 2026 | $28.97 | $30.10 | $28.95 | $29.39 | +2.65% | 14,780,792 |
| Jan 20, 2026 | $28.40 | $28.82 | $28.00 | $28.63 | -1.41% | 7,126,697 |
| Jan 12, 2026 | $28.44 | $29.21 | $28.42 | $29.04 | +2.65% | 8,401,307 |
| Jan 5, 2026 | $28.59 | $29.04 | $27.89 | $28.29 | -1.63% | 11,711,728 |
| Dec 29, 2025 | $28.22 | $28.80 | $27.92 | $28.76 | +1.59% | 5,459,167 |
| Dec 22, 2025 | $27.94 | $28.36 | $27.91 | $28.31 | +1.54% | 4,163,430 |
| Dec 15, 2025 | $27.25 | $28.10 | $27.25 | $27.88 | +2.35% | 8,817,647 |
| Dec 8, 2025 | $26.61 | $27.76 | $26.54 | $27.24 | +3.65% | 10,594,442 |
| Dec 1, 2025 | $26.04 | $26.64 | $26.00 | $26.28 | +1.31% | 8,727,007 |
| Nov 24, 2025 | $24.84 | $25.98 | $24.76 | $25.94 | +4.51% | 5,252,876 |
| Nov 17, 2025 | $25.56 | $25.65 | $24.35 | $24.82 | -4.21% | 12,399,867 |
| Nov 10, 2025 | $26.12 | $26.59 | $25.81 | $25.91 | +0.66% | 7,456,379 |
| Nov 3, 2025 | $25.24 | $25.75 | $25.03 | $25.74 | +3.25% | 7,235,786 |
| Oct 27, 2025 | $24.12 | $25.70 | $24.03 | $24.93 | +4.05% | 12,982,047 |
| Oct 20, 2025 | $24.02 | $24.06 | $23.64 | $23.96 | -0.33% | 8,125,076 |
| Oct 13, 2025 | $24.19 | $24.64 | $23.86 | $24.04 | +0.21% | 7,938,097 |
| Oct 6, 2025 | $25.41 | $25.51 | $23.94 | $23.99 | -6.94% | 12,466,413 |
| Sep 29, 2025 | $26.03 | $26.28 | $25.62 | $25.78 | -0.69% | 7,460,072 |
| Sep 22, 2025 | $25.31 | $26.02 | $25.24 | $25.96 | +2.12% | 8,762,074 |
| Sep 15, 2025 | $25.78 | $25.81 | $25.03 | $25.42 | +0.08% | 9,842,504 |
| Sep 8, 2025 | $24.52 | $25.43 | $23.63 | $25.40 | +5.39% | 19,389,991 |
| Sep 2, 2025 | $23.75 | $24.54 | $23.67 | $24.10 | +1.13% | 9,309,135 |
| Aug 25, 2025 | $24.86 | $24.92 | $23.65 | $23.83 | -4.34% | 12,664,247 |
| Aug 18, 2025 | $24.60 | $25.11 | $24.59 | $24.91 | +0.12% | 14,098,687 |
| Aug 11, 2025 | $24.00 | $25.11 | $23.97 | $24.88 | +1.80% | 13,679,354 |
| Aug 4, 2025 | $22.98 | $24.46 | $22.91 | $24.44 | +7.62% | 12,681,819 |
| Jul 28, 2025 | $23.57 | $23.72 | $22.54 | $22.71 | -4.90% | 12,261,535 |
| Jul 21, 2025 | $22.81 | $23.90 | $22.75 | $23.88 | +4.87% | 17,407,072 |
| Jul 14, 2025 | $22.48 | $22.92 | $22.40 | $22.77 | +0.13% | 12,444,100 |
| Jul 7, 2025 | $22.51 | $23.25 | $22.28 | $22.74 | +1.07% | 12,525,912 |
| Jun 30, 2025 | $21.63 | $22.52 | $21.63 | $22.50 | +2.37% | 9,011,692 |
| Jun 23, 2025 | $20.46 | $22.07 | $20.42 | $21.98 | +7.75% | 12,694,958 |
| Jun 16, 2025 | $21.03 | $21.10 | $20.39 | $20.40 | -1.92% | 10,313,084 |
| Jun 9, 2025 | $21.20 | $21.30 | $20.57 | $20.80 | -1.84% | 10,435,545 |
| Jun 2, 2025 | $21.16 | $21.42 | $20.91 | $21.19 | -0.33% | 10,146,084 |
| May 26, 2025 | $20.95 | $21.40 | $20.92 | $21.26 | +0.62% | 10,160,546 |
| May 19, 2025 | $21.37 | $21.76 | $20.92 | $21.13 | -0.19% | 10,639,131 |
| May 12, 2025 | $20.78 | $21.22 | $20.64 | $21.17 | +3.32% | 9,443,810 |
| May 5, 2025 | $20.47 | $20.66 | $20.07 | $20.49 | -0.73% | 13,418,878 |
| Apr 28, 2025 | $19.39 | $20.75 | $19.14 | $20.64 | +7.61% | 10,555,382 |
| Apr 21, 2025 | $18.74 | $19.92 | $18.37 | $19.18 | +2.84% | 12,043,336 |
| Apr 14, 2025 | $18.25 | $18.83 | $18.18 | $18.65 | +2.36% | 10,096,674 |
| Apr 7, 2025 | $16.69 | $18.31 | $16.47 | $18.22 | +4.95% | 27,072,251 |
| Mar 31, 2025 | $19.33 | $19.77 | $17.18 | $17.36 | -12.37% | 16,339,395 |
| Mar 24, 2025 | $19.86 | $20.32 | $19.71 | $19.81 | -0.30% | 10,835,583 |
| Mar 17, 2025 | $20.17 | $20.56 | $19.74 | $19.87 | -1.92% | 13,388,937 |
| Mar 10, 2025 | $19.96 | $20.29 | $19.69 | $20.26 | -2.31% | 18,120,664 |
| Mar 3, 2025 | $18.64 | $20.79 | $17.94 | $20.74 | +16.98% | 31,985,081 |
| Feb 24, 2025 | $17.21 | $17.81 | $17.08 | $17.73 | +3.56% | 15,279,017 |
| Feb 18, 2025 | $17.34 | $17.47 | $16.97 | $17.12 | +0.06% | 10,696,042 |
| Feb 10, 2025 | $16.30 | $17.25 | $16.27 | $17.11 | +4.20% | 11,896,206 |
| Feb 3, 2025 | $16.11 | $16.69 | $16.04 | $16.42 | -0.91% | 14,039,430 |
| Jan 27, 2025 | $16.86 | $16.91 | $16.54 | $16.57 | -1.07% | 12,756,403 |
| Jan 21, 2025 | $16.63 | $16.84 | $16.35 | $16.75 | +2.70% | 9,143,649 |
| Jan 13, 2025 | $15.73 | $16.49 | $15.71 | $16.31 | +4.89% | 13,712,430 |
| Jan 6, 2025 | $15.79 | $16.00 | $15.53 | $15.55 | -0.64% | 11,927,640 |
| Dec 30, 2024 | $15.63 | $15.77 | $15.47 | $15.65 | +0.13% | 7,631,820 |
| Dec 23, 2024 | $15.27 | $15.73 | $15.22 | $15.63 | +2.09% | 6,499,933 |
| Dec 16, 2024 | $15.45 | $15.57 | $15.09 | $15.31 | -1.42% | 13,535,623 |
| Dec 9, 2024 | $15.99 | $16.04 | $15.24 | $15.53 | -1.90% | 10,024,234 |
| Dec 2, 2024 | $15.31 | $16.03 | $15.15 | $15.83 | +2.46% | 9,815,926 |
| Nov 25, 2024 | $15.31 | $15.49 | $15.09 | $15.45 | +1.11% | 8,699,009 |
| Nov 18, 2024 | $15.81 | $15.94 | $15.10 | $15.28 | -2.92% | 12,163,565 |
| Nov 11, 2024 | $16.07 | $16.12 | $15.29 | $15.74 | -1.69% | 11,243,852 |
| Nov 4, 2024 | $17.28 | $17.29 | $15.95 | $16.01 | -5.60% | 11,319,098 |
| Oct 28, 2024 | $16.81 | $17.23 | $16.67 | $16.96 | +0.71% | 11,234,898 |
| Oct 21, 2024 | $17.34 | $17.37 | $16.66 | $16.84 | -3.11% | 9,108,534 |
| Oct 14, 2024 | $17.33 | $17.48 | $17.21 | $17.38 | -0.17% | 6,180,692 |
| Oct 7, 2024 | $17.72 | $17.78 | $16.94 | $17.41 | -1.42% | 7,205,061 |
| Sep 30, 2024 | $18.19 | $18.20 | $17.31 | $17.66 | -3.71% | 9,610,441 |
| Sep 23, 2024 | $18.36 | $18.62 | $18.01 | $18.34 | -1.71% | 9,152,027 |
| Sep 16, 2024 | $18.02 | $18.72 | $18.01 | $18.66 | +2.30% | 6,990,978 |
| Sep 9, 2024 | $17.80 | $18.32 | $17.52 | $18.24 | +3.52% | 6,538,690 |
| Sep 3, 2024 | $18.00 | $18.11 | $17.58 | $17.62 | -3.24% | 5,856,513 |
| Aug 26, 2024 | $17.78 | $18.36 | $17.77 | $18.21 | +2.02% | 10,414,203 |
| Aug 19, 2024 | $17.54 | $17.89 | $17.43 | $17.85 | +2.88% | 7,335,792 |
| Aug 12, 2024 | $16.65 | $17.36 | $16.58 | $17.35 | +4.46% | 6,176,627 |
| Aug 5, 2024 | $16.45 | $17.03 | $16.34 | $16.61 | -2.81% | 12,819,223 |
| Jul 29, 2024 | $18.28 | $18.33 | $17.01 | $17.09 | -7.97% | 12,390,539 |
| Jul 22, 2024 | $18.55 | $18.66 | $18.16 | $18.57 | +1.64% | 8,287,142 |
| Jul 15, 2024 | $18.21 | $18.61 | $18.08 | $18.27 | +0.16% | 8,533,443 |
| Jul 8, 2024 | $18.03 | $18.32 | $17.80 | $18.24 | +2.01% | 6,042,720 |
| Jul 1, 2024 | $17.67 | $17.92 | $17.44 | $17.88 | +4.32% | 7,050,470 |
| Jun 24, 2024 | $16.91 | $17.17 | $16.78 | $17.14 | +3.13% | 8,278,180 |
| Jun 17, 2024 | $16.84 | $17.18 | $16.45 | $16.62 | +1.34% | 7,893,707 |
| Jun 10, 2024 | $17.40 | $17.53 | $16.16 | $16.40 | -7.19% | 11,266,083 |
| Jun 3, 2024 | $17.96 | $18.04 | $17.44 | $17.67 | -1.23% | 8,715,993 |
| May 28, 2024 | $17.81 | $17.90 | $17.36 | $17.89 | +0.85% | 7,242,634 |
| May 20, 2024 | $18.01 | $18.04 | $17.62 | $17.74 | -1.33% | 6,730,016 |
| May 13, 2024 | $17.39 | $18.00 | $17.39 | $17.98 | +3.99% | 9,981,127 |
| May 6, 2024 | $17.28 | $17.44 | $17.19 | $17.29 | +0.64% | 13,130,349 |
| Apr 29, 2024 | $16.00 | $17.21 | $15.77 | $17.18 | +7.78% | 16,796,160 |
| Apr 22, 2024 | $16.29 | $16.73 | $15.54 | $15.94 | -1.60% | 14,199,119 |
| Apr 15, 2024 | $16.11 | $16.26 | $15.58 | $16.20 | +2.47% | 23,071,610 |
| Apr 8, 2024 | $17.08 | $17.18 | $15.77 | $15.81 | -6.28% | 14,328,031 |
| Apr 1, 2024 | $16.46 | $17.10 | $16.33 | $16.87 | +2.30% | 13,127,423 |
| Mar 25, 2024 | $15.86 | $16.51 | $15.86 | $16.49 | +4.04% | 10,914,663 |
| Mar 18, 2024 | $15.55 | $15.97 | $15.44 | $15.85 | +3.26% | 13,251,613 |
| Mar 11, 2024 | $14.84 | $15.49 | $14.84 | $15.35 | +4.28% | 18,940,500 |
| Mar 4, 2024 | $14.08 | $14.82 | $14.04 | $14.72 | +6.82% | 15,694,677 |
| Feb 26, 2024 | $13.70 | $13.87 | $13.57 | $13.78 | +0.29% | 17,074,032 |
| Feb 20, 2024 | $13.56 | $13.81 | $13.56 | $13.74 | +3.15% | 11,096,090 |
| Feb 12, 2024 | $13.17 | $13.42 | $12.95 | $13.32 | +2.07% | 15,682,477 |
| Feb 5, 2024 | $12.95 | $13.10 | $12.78 | $13.05 | -0.99% | 15,360,725 |
| Jan 29, 2024 | $14.15 | $14.44 | $13.10 | $13.18 | -7.70% | 20,760,154 |
| Jan 22, 2024 | $14.01 | $14.29 | $13.90 | $14.28 | +2.07% | 11,949,481 |
| Jan 16, 2024 | $13.87 | $14.00 | $13.64 | $13.99 | -0.71% | 12,156,175 |
| Jan 8, 2024 | $14.55 | $14.60 | $14.01 | $14.09 | -3.03% | 13,445,806 |
| Jan 2, 2024 | $14.68 | $14.82 | $14.37 | $14.53 | -3.26% | 11,062,807 |
| Dec 26, 2023 | $15.08 | $15.22 | $14.95 | $15.02 | -0.07% | 6,079,419 |
| Dec 18, 2023 | $15.06 | $15.12 | $14.76 | $15.03 | +0.80% | 11,895,286 |
| Dec 11, 2023 | $14.57 | $15.08 | $14.53 | $14.91 | +2.19% | 11,730,339 |
| Dec 4, 2023 | $14.00 | $14.64 | $13.99 | $14.59 | +3.26% | 10,555,718 |
| Nov 27, 2023 | $13.90 | $14.17 | $13.82 | $14.13 | +1.36% | 12,442,248 |
| Nov 20, 2023 | $13.91 | $13.97 | $13.79 | $13.94 | -0.29% | 9,954,781 |
| Nov 13, 2023 | $13.12 | $13.98 | $13.08 | $13.98 | +6.47% | 9,891,118 |
| Nov 6, 2023 | $13.28 | $13.33 | $12.91 | $13.13 | -0.98% | 20,849,118 |
| Oct 30, 2023 | $12.67 | $13.29 | $12.45 | $13.26 | +4.99% | 46,136,381 |
| Oct 23, 2023 | $12.75 | $12.96 | $12.46 | $12.63 | -0.94% | 19,015,523 |
| Oct 16, 2023 | $13.21 | $13.39 | $12.70 | $12.75 | -2.45% | 17,754,803 |
| Oct 9, 2023 | $13.16 | $13.68 | $13.04 | $13.07 | -3.33% | 8,044,439 |
| Oct 2, 2023 | $13.22 | $13.58 | $12.86 | $13.52 | +2.58% | 9,813,222 |
| Sep 25, 2023 | $13.01 | $13.36 | $12.92 | $13.18 | +1.46% | 12,436,834 |
| Sep 18, 2023 | $13.82 | $14.13 | $12.98 | $12.99 | -6.28% | 13,454,603 |
| Sep 11, 2023 | $13.81 | $14.04 | $13.73 | $13.86 | +1.91% | 9,633,679 |
| Sep 5, 2023 | $14.04 | $14.06 | $13.56 | $13.60 | -3.34% | 8,699,476 |
| Aug 28, 2023 | $14.36 | $14.75 | $14.04 | $14.07 | -1.12% | 13,045,250 |
| Aug 21, 2023 | $14.18 | $14.34 | $14.06 | $14.23 | +1.43% | 8,951,908 |
| Aug 14, 2023 | $14.21 | $14.34 | $13.87 | $14.03 | -1.96% | 11,754,342 |
| Aug 7, 2023 | $14.86 | $15.00 | $14.23 | $14.31 | -2.45% | 12,580,762 |
| Jul 31, 2023 | $14.62 | $14.85 | $14.17 | $14.67 | +1.10% | 12,317,739 |
| Jul 24, 2023 | $14.62 | $14.74 | $14.31 | $14.51 | -1.23% | 10,178,314 |
| Jul 17, 2023 | $14.45 | $14.78 | $14.41 | $14.69 | +2.30% | 11,135,941 |
| Jul 10, 2023 | $13.50 | $14.56 | $13.45 | $14.36 | +6.06% | 15,912,391 |
| Jul 3, 2023 | $13.61 | $13.68 | $13.16 | $13.54 | +0.52% | 7,888,786 |
| Jun 26, 2023 | $12.82 | $13.57 | $12.80 | $13.47 | +6.57% | 16,317,360 |
| Jun 20, 2023 | $13.38 | $13.48 | $12.64 | $12.64 | -5.67% | 11,502,938 |
| Jun 12, 2023 | $12.99 | $13.45 | $12.91 | $13.40 | +3.40% | 12,902,112 |
| Jun 5, 2023 | $12.76 | $13.17 | $12.61 | $12.96 | +0.78% | 11,923,074 |
| May 30, 2023 | $12.68 | $12.88 | $12.21 | $12.86 | -0.92% | 10,018,400 |
| May 22, 2023 | $12.99 | $13.19 | $12.74 | $12.98 | -0.23% | 13,048,573 |
| May 15, 2023 | $12.60 | $13.14 | $12.58 | $13.01 | +2.52% | 14,514,808 |
| May 8, 2023 | $12.53 | $12.86 | $12.02 | $12.69 | +2.09% | 16,653,977 |
| May 1, 2023 | $12.40 | $12.53 | $11.78 | $12.43 | +0.40% | 22,342,587 |
| Apr 24, 2023 | $12.90 | $13.04 | $12.15 | $12.38 | -4.03% | 16,416,809 |
| Apr 17, 2023 | $12.88 | $13.35 | $12.79 | $12.90 | -2.05% | 19,334,936 |
| Apr 10, 2023 | $12.35 | $13.20 | $12.27 | $13.17 | +5.95% | 17,771,818 |
| Apr 3, 2023 | $12.17 | $12.50 | $12.04 | $12.43 | +4.72% | 16,946,225 |
| Mar 27, 2023 | $11.52 | $12.06 | $11.32 | $11.87 | +5.14% | 23,255,859 |
| Mar 20, 2023 | $11.04 | $12.12 | $11.00 | $11.29 | +0.71% | 32,168,668 |
| Mar 13, 2023 | $12.31 | $12.91 | $11.08 | $11.21 | -13.64% | 53,033,520 |
| Mar 6, 2023 | $14.31 | $14.38 | $12.89 | $12.98 | -9.36% | 19,226,360 |
| Feb 27, 2023 | $13.93 | $14.32 | $13.80 | $14.32 | +4.75% | 13,671,591 |
| Feb 21, 2023 | $13.92 | $14.04 | $13.52 | $13.67 | -2.91% | 13,044,176 |
| Feb 13, 2023 | $13.97 | $14.21 | $13.81 | $14.08 | +1.29% | 14,329,983 |
| Feb 6, 2023 | $13.27 | $14.21 | $13.17 | $13.90 | +2.51% | 22,107,694 |
| Jan 30, 2023 | $14.16 | $14.72 | $13.49 | $13.56 | -4.64% | 26,143,851 |
| Jan 23, 2023 | $13.61 | $14.24 | $13.55 | $14.22 | +6.28% | 17,816,746 |
| Jan 17, 2023 | $13.58 | $13.60 | $13.06 | $13.38 | -2.34% | 13,521,173 |
| Jan 9, 2023 | $13.26 | $13.73 | $13.11 | $13.70 | +4.90% | 17,874,204 |
| Jan 3, 2023 | $12.58 | $13.10 | $12.46 | $13.06 | +7.31% | 18,369,885 |
| Dec 27, 2022 | $12.27 | $12.35 | $12.12 | $12.17 | -0.65% | 10,513,043 |
| Dec 19, 2022 | $11.92 | $12.37 | $11.83 | $12.25 | +2.94% | 14,208,013 |
| Dec 12, 2022 | $11.90 | $12.32 | $11.68 | $11.90 | -0.08% | 24,443,731 |
| Dec 5, 2022 | $12.00 | $12.06 | $11.71 | $11.91 | -1.00% | 22,397,681 |
| Nov 28, 2022 | $12.01 | $12.15 | $11.80 | $12.03 | -0.08% | 19,831,643 |
| Nov 21, 2022 | $11.65 | $12.07 | $11.57 | $12.04 | +2.47% | 10,557,368 |
| Nov 14, 2022 | $11.52 | $11.87 | $11.34 | $11.75 | +2.00% | 30,208,810 |
| Nov 7, 2022 | $11.02 | $11.55 | $10.81 | $11.52 | +6.27% | 34,469,654 |
| Oct 31, 2022 | $9.80 | $10.90 | $9.64 | $10.84 | +9.49% | 29,697,601 |
| Oct 24, 2022 | $9.65 | $9.95 | $9.63 | $9.90 | +3.56% | 16,623,865 |
| Oct 17, 2022 | $9.14 | $9.57 | $9.14 | $9.56 | +7.17% | 19,891,283 |
| Oct 10, 2022 | $8.70 | $9.16 | $8.38 | $8.92 | +2.18% | 27,498,088 |
| Oct 3, 2022 | $8.57 | $9.50 | $8.48 | $8.73 | +2.71% | 20,683,116 |
| Sep 26, 2022 | $8.83 | $8.94 | $8.14 | $8.50 | -4.92% | 32,011,838 |
| Sep 19, 2022 | $9.67 | $9.86 | $8.84 | $8.94 | -8.78% | 23,608,631 |
| Sep 12, 2022 | $9.60 | $10.00 | $9.45 | $9.80 | +6.87% | 22,540,928 |
| Sep 6, 2022 | $8.62 | $9.20 | $8.42 | $9.17 | +6.63% | 24,529,423 |
| Aug 29, 2022 | $8.70 | $8.99 | $8.48 | $8.60 | -0.92% | 34,914,551 |
| Aug 22, 2022 | $8.88 | $9.10 | $8.67 | $8.68 | -5.24% | 36,955,737 |
| Aug 15, 2022 | $9.67 | $9.79 | $9.14 | $9.16 | -7.19% | 15,606,330 |
| Aug 8, 2022 | $9.80 | $10.05 | $9.68 | $9.87 | +1.33% | 20,769,325 |
| Aug 1, 2022 | $9.68 | $9.78 | $9.38 | $9.74 | +0.10% | 17,474,249 |
| Jul 25, 2022 | $9.51 | $9.75 | $9.30 | $9.73 | +5.65% | 20,214,386 |
| Jul 18, 2022 | $8.97 | $9.50 | $8.92 | $9.21 | +5.38% | 25,005,365 |
| Jul 11, 2022 | $9.40 | $9.43 | $8.57 | $8.74 | -8.77% | 27,281,241 |
| Jul 5, 2022 | $9.38 | $9.64 | $9.20 | $9.58 | -3.62% | 21,705,301 |
| Jun 27, 2022 | $10.41 | $10.49 | $9.65 | $9.94 | -4.05% | 21,518,677 |
| Jun 21, 2022 | $10.61 | $10.73 | $10.00 | $10.36 | +2.37% | 15,631,854 |
| Jun 13, 2022 | $9.82 | $10.39 | $9.68 | $10.12 | -1.36% | 38,894,460 |
| Jun 6, 2022 | $11.18 | $11.27 | $10.21 | $10.26 | -7.15% | 25,248,544 |
| May 31, 2022 | $11.26 | $11.38 | $10.96 | $11.05 | +0.45% | 28,391,055 |
| May 23, 2022 | $10.26 | $11.00 | $10.24 | $11.00 | +10.22% | 22,860,919 |
| May 16, 2022 | $9.66 | $10.13 | $9.60 | $9.98 | +2.89% | 25,950,308 |
| May 9, 2022 | $9.25 | $9.76 | $9.08 | $9.70 | +6.01% | 47,085,219 |
| May 2, 2022 | $9.38 | $9.92 | $9.01 | $9.15 | -2.03% | 38,068,468 |
| Apr 25, 2022 | $10.14 | $10.23 | $9.22 | $9.34 | -8.97% | 40,885,050 |
| Apr 18, 2022 | $10.09 | $10.81 | $10.09 | $10.26 | +0.88% | 25,573,251 |
| Apr 11, 2022 | $10.30 | $10.43 | $9.98 | $10.17 | -1.07% | 29,168,999 |
| Apr 4, 2022 | $10.57 | $10.77 | $9.93 | $10.28 | -2.84% | 29,949,995 |
| Mar 28, 2022 | $10.31 | $11.14 | $10.15 | $10.58 | +2.03% | 32,331,127 |
| Mar 21, 2022 | $10.48 | $10.81 | $10.26 | $10.37 | -1.24% | 34,196,836 |
| Mar 14, 2022 | $9.93 | $10.76 | $9.71 | $10.50 | +12.30% | 46,351,233 |
| Mar 7, 2022 | $9.50 | $10.58 | $8.97 | $9.35 | -3.81% | 79,031,490 |
| Feb 28, 2022 | $11.62 | $11.85 | $9.60 | $9.72 | -24.42% | 66,310,800 |
| Feb 22, 2022 | $13.97 | $14.21 | $12.21 | $12.86 | -9.44% | 29,416,513 |
| Feb 14, 2022 | $14.65 | $14.80 | $14.17 | $14.20 | -4.12% | 23,392,353 |
| Feb 7, 2022 | $15.18 | $15.97 | $14.76 | $14.81 | -2.63% | 28,613,109 |
| Jan 31, 2022 | $14.67 | $15.48 | $14.60 | $15.21 | +3.61% | 19,749,743 |
| Jan 24, 2022 | $14.16 | $14.97 | $13.89 | $14.68 | +1.10% | 27,645,779 |
| Jan 18, 2022 | $15.35 | $15.40 | $14.47 | $14.52 | -6.44% | 20,308,658 |
| Jan 10, 2022 | $14.92 | $15.54 | $14.78 | $15.52 | +4.30% | 20,835,699 |
| Jan 3, 2022 | $14.04 | $14.91 | $14.04 | $14.88 | +6.90% | 20,211,948 |
| Dec 27, 2021 | $13.82 | $13.94 | $13.76 | $13.92 | +0.87% | 21,874,872 |
| Dec 20, 2021 | $13.35 | $13.91 | $13.21 | $13.80 | +3.60% | 22,117,979 |
| Dec 13, 2021 | $13.76 | $13.88 | $13.30 | $13.32 | -3.97% | 19,233,782 |
| Dec 6, 2021 | $14.04 | $14.29 | $13.73 | $13.87 | +0.65% | 13,288,883 |
| Nov 29, 2021 | $13.91 | $14.13 | $13.64 | $13.78 | +0.15% | 20,454,878 |
| Nov 22, 2021 | $14.69 | $14.82 | $13.62 | $13.76 | -4.78% | 10,420,635 |
| Nov 15, 2021 | $15.18 | $15.21 | $14.42 | $14.45 | -4.87% | 11,431,415 |
| Nov 8, 2021 | $15.27 | $15.38 | $15.07 | $15.19 | -0.72% | 11,842,820 |
| Nov 1, 2021 | $15.51 | $15.65 | $15.17 | $15.30 | +1.12% | 14,512,659 |
| Oct 25, 2021 | $15.35 | $15.37 | $15.12 | $15.13 | -1.18% | 11,343,760 |
| Oct 18, 2021 | $15.04 | $15.34 | $15.00 | $15.31 | +1.39% | 12,311,617 |
| Oct 11, 2021 | $14.82 | $15.15 | $14.46 | $15.10 | +3.07% | 12,644,449 |
| Oct 4, 2021 | $14.08 | $14.78 | $14.03 | $14.65 | +0.14% | 18,030,222 |
| Sep 27, 2021 | $14.41 | $14.78 | $14.37 | $14.63 | +4.43% | 20,160,411 |
| Sep 20, 2021 | $13.25 | $14.05 | $13.05 | $14.01 | +2.19% | 15,413,978 |
| Sep 13, 2021 | $13.85 | $14.05 | $13.69 | $13.71 | +0.22% | 17,925,351 |
| Sep 7, 2021 | $13.94 | $14.03 | $13.68 | $13.68 | -2.49% | 8,911,953 |
| Aug 30, 2021 | $13.80 | $14.12 | $13.67 | $14.03 | +1.52% | 11,234,345 |
| Aug 23, 2021 | $13.41 | $13.84 | $13.39 | $13.82 | +3.60% | 11,809,188 |
| Aug 16, 2021 | $13.73 | $13.77 | $13.13 | $13.34 | -3.33% | 20,918,210 |
| Aug 9, 2021 | $13.51 | $13.85 | $13.41 | $13.80 | +1.62% | 18,947,664 |
| Aug 2, 2021 | $12.94 | $13.62 | $12.74 | $13.58 | +6.09% | 25,697,390 |
| Jul 26, 2021 | $12.65 | $13.08 | $12.51 | $12.80 | +3.73% | 23,113,655 |
| Jul 19, 2021 | $11.94 | $12.58 | $11.78 | $12.34 | +0.65% | 25,171,776 |
| Jul 12, 2021 | $12.74 | $12.97 | $12.23 | $12.26 | -5.76% | 19,304,195 |
| Jul 6, 2021 | $13.14 | $13.15 | $12.42 | $13.01 | -1.44% | 17,219,576 |
| Jun 28, 2021 | $13.28 | $13.46 | $13.08 | $13.20 | -2.15% | 16,398,034 |
| Jun 21, 2021 | $13.09 | $13.51 | $13.09 | $13.49 | +4.01% | 17,820,782 |
| Jun 14, 2021 | $13.59 | $13.74 | $12.84 | $12.97 | -3.85% | 25,413,890 |
| Jun 7, 2021 | $13.78 | $13.84 | $13.37 | $13.49 | -2.88% | 22,907,274 |
| Jun 1, 2021 | $14.15 | $14.28 | $13.77 | $13.89 | -0.57% | 17,671,597 |
| May 24, 2021 | $13.53 | $14.00 | $13.33 | $13.97 | +3.40% | 25,933,832 |
| May 17, 2021 | $13.25 | $13.55 | $13.06 | $13.51 | +1.35% | 26,801,799 |
| May 10, 2021 | $13.36 | $13.48 | $12.65 | $13.33 | +0.45% | 32,251,654 |
| May 3, 2021 | $12.89 | $13.28 | $12.63 | $13.27 | +4.16% | 22,298,523 |
| Apr 26, 2021 | $12.61 | $13.16 | $12.60 | $12.74 | +3.16% | 25,661,256 |
| Apr 19, 2021 | $12.63 | $12.69 | $11.94 | $12.35 | -2.22% | 26,090,410 |
| Apr 12, 2021 | $12.36 | $12.66 | $12.15 | $12.63 | +2.02% | 27,471,069 |
| Apr 5, 2021 | $12.38 | $12.59 | $12.27 | $12.38 | +0.49% | 29,801,569 |
| Mar 29, 2021 | $11.95 | $12.34 | $11.82 | $12.32 | +2.58% | 31,820,202 |
| Mar 22, 2021 | $12.04 | $12.12 | $11.64 | $12.01 | -2.36% | 37,744,897 |
| Mar 15, 2021 | $11.97 | $12.76 | $11.83 | $12.30 | +2.16% | 43,999,927 |
| Mar 8, 2021 | $12.26 | $12.55 | $11.77 | $12.04 | +0.33% | 47,114,114 |
| Mar 1, 2021 | $11.15 | $12.00 | $11.06 | $12.00 | +10.40% | 37,173,459 |
| Feb 22, 2021 | $10.90 | $11.45 | $10.81 | $10.87 | -0.91% | 19,734,026 |
| Feb 16, 2021 | $10.73 | $11.02 | $10.47 | $10.97 | +8.83% | 17,944,851 |
| Feb 8, 2021 | $9.41 | $10.12 | $9.34 | $10.08 | +8.39% | 16,878,004 |
| Feb 1, 2021 | $9.05 | $9.40 | $8.92 | $9.30 | +5.44% | 15,528,557 |
| Jan 25, 2021 | $8.98 | $9.23 | $8.66 | $8.82 | -5.77% | 22,038,091 |
| Jan 19, 2021 | $9.52 | $9.60 | $9.27 | $9.36 | -1.06% | 12,900,535 |
| Jan 11, 2021 | $9.70 | $9.82 | $9.39 | $9.46 | -6.89% | 20,537,955 |
| Jan 4, 2021 | $9.43 | $10.29 | $9.20 | $10.16 | +7.63% | 23,685,960 |
| Dec 28, 2020 | $9.50 | $9.62 | $9.32 | $9.44 | -1.05% | 9,957,705 |
| Dec 21, 2020 | $8.92 | $9.62 | $8.87 | $9.54 | -0.21% | 12,391,377 |
| Dec 14, 2020 | $9.67 | $9.88 | $9.53 | $9.56 | +0.42% | 19,585,076 |
| Dec 7, 2020 | $9.95 | $10.15 | $9.50 | $9.52 | -5.74% | 16,262,337 |
| Nov 30, 2020 | $9.94 | $10.26 | $9.65 | $10.10 | +0.80% | 21,975,789 |
| Nov 23, 2020 | $9.37 | $10.25 | $9.30 | $10.02 | +9.63% | 19,186,955 |
| Nov 16, 2020 | $8.96 | $9.25 | $8.82 | $9.14 | +3.63% | 21,118,077 |
| Nov 9, 2020 | $8.08 | $8.83 | $7.92 | $8.82 | +23.53% | 37,725,800 |
| Nov 2, 2020 | $7.13 | $7.65 | $7.04 | $7.14 | +4.69% | 28,129,174 |
| Oct 26, 2020 | $7.67 | $7.67 | $6.63 | $6.82 | -11.77% | 25,958,008 |
| Oct 19, 2020 | $7.40 | $7.85 | $7.33 | $7.73 | +4.88% | 15,740,663 |
| Oct 12, 2020 | $7.78 | $7.81 | $7.08 | $7.37 | -6.35% | 14,651,085 |
| Oct 5, 2020 | $7.34 | $7.97 | $7.33 | $7.87 | +8.70% | 20,868,638 |
| Sep 28, 2020 | $7.11 | $7.28 | $6.99 | $7.24 | +4.78% | 21,181,848 |
| Sep 21, 2020 | $7.20 | $7.22 | $6.76 | $6.91 | -11.07% | 25,838,041 |
| Sep 14, 2020 | $8.43 | $8.50 | $7.76 | $7.77 | -6.16% | 16,326,641 |
| Sep 8, 2020 | $8.20 | $8.56 | $8.10 | $8.28 | -0.12% | 15,532,103 |
| Aug 31, 2020 | $8.24 | $8.35 | $7.95 | $8.29 | -1.43% | 17,622,614 |
| Aug 24, 2020 | $7.88 | $8.41 | $7.85 | $8.41 | +9.08% | 18,446,049 |
| Aug 17, 2020 | $8.22 | $8.23 | $7.65 | $7.71 | -5.17% | 13,261,332 |
| Aug 10, 2020 | $7.88 | $8.52 | $7.84 | $8.13 | +3.57% | 22,102,421 |
| Aug 3, 2020 | $6.98 | $7.86 | $6.94 | $7.85 | +13.77% | 21,190,706 |
| Jul 27, 2020 | $7.32 | $7.40 | $6.86 | $6.90 | -6.50% | 28,713,347 |
| Jul 20, 2020 | $7.42 | $7.68 | $7.36 | $7.38 | -0.27% | 52,388,655 |
| Jul 13, 2020 | $7.29 | $7.64 | $7.18 | $7.40 | +2.07% | 26,042,678 |
| Jul 6, 2020 | $7.56 | $7.63 | $6.80 | $7.25 | +1.68% | 34,449,780 |
| Jun 29, 2020 | $6.91 | $7.34 | $6.80 | $7.13 | +6.58% | 25,115,902 |
| Jun 22, 2020 | $6.98 | $7.31 | $6.64 | $6.69 | -2.62% | 28,290,903 |
| Jun 15, 2020 | $6.82 | $7.50 | $6.80 | $6.87 | -4.98% | 43,488,190 |
| Jun 8, 2020 | $8.31 | $8.38 | $6.89 | $7.23 | -8.94% | 41,316,306 |
| Jun 1, 2020 | $6.48 | $8.07 | $6.45 | $7.94 | +24.45% | 34,269,826 |
| May 26, 2020 | $6.08 | $6.73 | $6.08 | $6.38 | +12.52% | 32,943,809 |
| May 18, 2020 | $5.55 | $5.85 | $5.50 | $5.67 | +7.79% | 32,748,776 |
| May 11, 2020 | $5.28 | $5.58 | $4.92 | $5.26 | -4.19% | 44,194,987 |
| May 4, 2020 | $5.19 | $5.50 | $4.98 | $5.49 | +5.17% | 34,989,805 |
| Apr 27, 2020 | $5.12 | $5.89 | $5.11 | $5.22 | +3.78% | 37,697,437 |
| Apr 20, 2020 | $5.04 | $5.39 | $4.88 | $5.03 | -4.37% | 46,367,235 |
| Apr 13, 2020 | $5.95 | $5.96 | $4.90 | $5.26 | -11.30% | 42,133,884 |
| Apr 6, 2020 | $5.50 | $6.05 | $5.34 | $5.93 | +20.28% | 39,574,599 |
| Mar 30, 2020 | $5.43 | $5.50 | $4.88 | $4.93 | -18.38% | 63,183,657 |
| Mar 23, 2020 | $5.46 | $6.59 | $5.12 | $6.04 | +19.84% | 55,052,895 |
| Mar 16, 2020 | $4.89 | $5.38 | $4.52 | $5.04 | -18.05% | 69,122,477 |
| Mar 9, 2020 | $7.41 | $7.89 | $5.61 | $6.15 | -27.30% | 77,919,125 |
| Mar 2, 2020 | $9.50 | $9.70 | $8.40 | $8.46 | -10.85% | 52,565,741 |
| Feb 24, 2020 | $10.21 | $10.36 | $9.28 | $9.49 | -11.56% | 43,064,027 |
| Feb 18, 2020 | $11.31 | $11.36 | $10.68 | $10.73 | -7.18% | 15,929,359 |
| Feb 10, 2020 | $11.49 | $11.86 | $11.45 | $11.56 | +0.09% | 11,320,397 |
| Feb 3, 2020 | $10.91 | $11.65 | $10.87 | $11.55 | +6.26% | 14,518,397 |
| Jan 27, 2020 | $11.00 | $11.20 | $10.83 | $10.87 | -3.55% | 15,197,641 |
| Jan 21, 2020 | $11.68 | $11.68 | $11.23 | $11.27 | -4.57% | 11,046,237 |
| Jan 13, 2020 | $11.91 | $12.03 | $11.75 | $11.81 | -1.75% | 14,008,122 |
| Jan 6, 2020 | $12.09 | $12.40 | $12.01 | $12.02 | -1.48% | 12,005,056 |
| Dec 30, 2019 | $12.11 | $12.44 | $11.98 | $12.20 | +1.41% | 8,403,703 |
| Dec 23, 2019 | $11.97 | $12.06 | $11.93 | $12.03 | +0.17% | 5,707,105 |
| Dec 16, 2019 | $12.06 | $12.24 | $12.00 | $12.01 | +0.42% | 20,496,215 |
| Dec 9, 2019 | $11.63 | $12.17 | $11.52 | $11.96 | +3.37% | 14,276,056 |
| Dec 2, 2019 | $11.58 | $11.63 | $11.19 | $11.57 | +0.43% | 20,601,514 |
| Nov 25, 2019 | $11.62 | $11.65 | $11.47 | $11.52 | -0.95% | 8,425,123 |
| Nov 18, 2019 | $11.54 | $11.80 | $11.47 | $11.63 | -0.51% | 14,504,569 |
| Nov 11, 2019 | $11.88 | $11.95 | $11.53 | $11.69 | -1.93% | 11,930,145 |
| Nov 4, 2019 | $11.58 | $12.10 | $11.57 | $11.92 | +4.29% | 31,049,726 |
| Oct 28, 2019 | $11.50 | $11.56 | $11.18 | $11.43 | -0.78% | 16,419,656 |
| Oct 21, 2019 | $11.66 | $11.69 | $11.42 | $11.52 | +1.14% | 16,849,528 |
| Oct 14, 2019 | $10.77 | $11.45 | $10.75 | $11.39 | +5.46% | 42,687,013 |
| Oct 7, 2019 | $10.11 | $10.91 | $9.90 | $10.80 | +6.72% | 38,779,646 |
| Sep 30, 2019 | $10.46 | $10.53 | $9.89 | $10.12 | -2.97% | 14,780,459 |
| Sep 23, 2019 | $10.44 | $10.55 | $10.22 | $10.43 | -2.43% | 16,200,760 |
| Sep 16, 2019 | $10.64 | $10.77 | $10.37 | $10.69 | -1.47% | 15,111,759 |
| Sep 9, 2019 | $10.19 | $10.92 | $10.17 | $10.85 | +8.50% | 21,990,563 |
| Sep 3, 2019 | $9.46 | $10.07 | $9.43 | $10.00 | +4.71% | 11,322,519 |
| Aug 26, 2019 | $9.43 | $9.68 | $9.31 | $9.55 | +2.91% | 12,888,989 |
| Aug 19, 2019 | $9.50 | $9.54 | $9.27 | $9.28 | -2.42% | 13,613,539 |
| Aug 12, 2019 | $9.56 | $9.79 | $9.22 | $9.51 | -2.26% | 32,223,609 |
| Aug 5, 2019 | $10.08 | $10.23 | $9.65 | $9.73 | -5.53% | 18,300,132 |
| Jul 29, 2019 | $11.51 | $11.54 | $10.22 | $10.30 | -10.90% | 18,035,192 |
| Jul 22, 2019 | $11.33 | $11.69 | $11.24 | $11.56 | +2.39% | 10,916,805 |
| Jul 15, 2019 | $11.70 | $11.81 | $11.24 | $11.29 | -3.17% | 11,088,190 |
| Jul 8, 2019 | $11.55 | $11.77 | $11.40 | $11.66 | -1.02% | 12,071,252 |
| Jul 1, 2019 | $11.74 | $11.91 | $11.45 | $11.78 | +1.82% | 8,549,217 |
| Jun 24, 2019 | $11.19 | $11.66 | $11.01 | $11.57 | +4.05% | 16,072,919 |
| Jun 17, 2019 | $11.11 | $11.49 | $11.02 | $11.12 | +0.91% | 36,608,879 |
| Jun 10, 2019 | $11.38 | $11.54 | $10.98 | $11.02 | -1.25% | 13,715,939 |
| Jun 3, 2019 | $10.70 | $11.26 | $10.69 | $11.16 | +3.72% | 12,896,554 |
| May 28, 2019 | $11.05 | $11.07 | $10.73 | $10.76 | -2.18% | 12,422,001 |
| May 20, 2019 | $11.11 | $11.32 | $10.78 | $11.00 | -2.05% | 14,662,064 |
| May 13, 2019 | $11.59 | $11.65 | $11.21 | $11.23 | -5.47% | 13,048,563 |
| May 6, 2019 | $12.30 | $12.43 | $11.68 | $11.88 | -5.71% | 12,987,323 |
| Apr 29, 2019 | $12.65 | $12.85 | $12.51 | $12.60 | -0.47% | 12,839,009 |
| Apr 22, 2019 | $13.53 | $13.59 | $12.50 | $12.66 | -6.50% | 14,132,407 |
| Apr 15, 2019 | $13.51 | $13.72 | $13.45 | $13.54 | +0.67% | 15,955,096 |
| Apr 8, 2019 | $12.74 | $13.48 | $12.64 | $13.45 | +5.91% | 12,981,653 |
| Apr 1, 2019 | $12.30 | $12.84 | $12.30 | $12.70 | +4.61% | 16,279,928 |
| Mar 25, 2019 | $11.88 | $12.25 | $11.81 | $12.14 | +2.71% | 15,658,535 |
| Mar 18, 2019 | $12.36 | $12.65 | $11.78 | $11.82 | -6.12% | 19,535,531 |
| Mar 11, 2019 | $12.04 | $12.61 | $12.01 | $12.59 | +7.06% | 10,400,000 |
| Mar 4, 2019 | $13.21 | $13.26 | $11.68 | $11.76 | -11.25% | 29,932,833 |
| Feb 25, 2019 | $12.81 | $13.44 | $12.71 | $13.25 | +5.33% | 16,249,637 |
| Feb 19, 2019 | $12.43 | $12.71 | $12.40 | $12.58 | +0.64% | 9,224,416 |
| Feb 11, 2019 | $12.30 | $12.55 | $12.10 | $12.50 | +2.46% | 10,907,866 |
| Feb 4, 2019 | $11.64 | $12.71 | $11.55 | $12.20 | +3.13% | 21,434,778 |
| Jan 28, 2019 | $12.09 | $12.20 | $11.71 | $11.83 | -2.55% | 12,590,195 |
| Jan 22, 2019 | $11.72 | $12.22 | $11.70 | $12.14 | +1.68% | 12,695,560 |
| Jan 14, 2019 | $11.27 | $11.98 | $11.26 | $11.94 | +5.57% | 13,477,596 |
| Jan 7, 2019 | $11.30 | $11.49 | $11.20 | $11.31 | +0.71% | 13,387,127 |
| Dec 31, 2018 | $10.66 | $11.26 | $10.46 | $11.23 | +5.64% | 14,360,623 |
| Dec 24, 2018 | $10.51 | $10.74 | $10.21 | $10.63 | +0.95% | 13,833,470 |
| Dec 17, 2018 | $11.25 | $11.33 | $10.51 | $10.53 | -7.87% | 35,148,581 |
| Dec 10, 2018 | $11.37 | $11.69 | $11.07 | $11.43 | +0.18% | 28,166,733 |
| Dec 3, 2018 | $12.29 | $12.34 | $11.39 | $11.41 | -5.55% | 16,049,566 |
| Nov 26, 2018 | $12.30 | $12.51 | $12.02 | $12.08 | 0.00% | 17,750,156 |
| Nov 19, 2018 | $12.44 | $12.49 | $12.01 | $12.08 | -2.27% | 14,768,532 |
| Nov 12, 2018 | $12.67 | $12.79 | $12.27 | $12.36 | -3.51% | 15,787,800 |
| Nov 5, 2018 | $12.85 | $13.12 | $12.71 | $12.81 | -0.70% | 11,596,703 |
| Oct 29, 2018 | $11.79 | $13.00 | $11.64 | $12.90 | +10.54% | 19,263,455 |
| Oct 22, 2018 | $12.09 | $12.13 | $11.47 | $11.67 | -4.27% | 17,719,583 |
| Oct 15, 2018 | $12.48 | $12.65 | $12.00 | $12.19 | -3.18% | 15,805,357 |
| Oct 8, 2018 | $12.38 | $12.80 | $12.36 | $12.59 | -0.94% | 19,284,041 |
| Oct 1, 2018 | $13.02 | $13.06 | $12.67 | $12.71 | -2.00% | 14,526,900 |
| Sep 24, 2018 | $13.64 | $13.77 | $12.93 | $12.97 | -5.12% | 15,591,329 |
| Sep 17, 2018 | $12.98 | $13.72 | $12.88 | $13.67 | +6.30% | 12,105,295 |
| Sep 10, 2018 | $13.01 | $13.05 | $12.56 | $12.86 | +0.08% | 13,452,276 |
| Sep 4, 2018 | $13.19 | $13.51 | $12.60 | $12.85 | -5.38% | 14,749,027 |
| Aug 27, 2018 | $13.92 | $14.08 | $13.52 | $13.58 | -1.81% | 10,730,703 |
| Aug 20, 2018 | $13.35 | $13.97 | $13.30 | $13.83 | +3.60% | 55,513,085 |
| Aug 13, 2018 | $13.38 | $13.58 | $13.18 | $13.35 | -2.98% | 22,173,059 |
| Aug 6, 2018 | $14.87 | $14.97 | $13.69 | $13.76 | -8.08% | 11,839,496 |
| Jul 30, 2018 | $15.16 | $15.36 | $14.72 | $14.97 | -1.64% | 13,597,650 |
| Jul 23, 2018 | $14.67 | $15.24 | $14.66 | $15.22 | +4.25% | 16,391,959 |
| Jul 16, 2018 | $14.62 | $14.74 | $14.25 | $14.60 | +0.14% | 56,400,188 |
| Jul 9, 2018 | $14.83 | $14.89 | $14.48 | $14.58 | -1.15% | 7,620,258 |
| Jul 2, 2018 | $14.25 | $14.81 | $14.24 | $14.75 | +3.00% | 7,346,994 |
| Jun 25, 2018 | $14.63 | $14.68 | $14.14 | $14.32 | -2.12% | 14,462,466 |
| Jun 18, 2018 | $14.60 | $14.73 | $14.36 | $14.63 | +0.07% | 11,404,776 |
| Jun 11, 2018 | $15.10 | $15.32 | $14.45 | $14.62 | -1.88% | 15,610,251 |
| Jun 4, 2018 | $15.16 | $15.18 | $14.72 | $14.90 | -0.40% | 14,814,153 |
| May 29, 2018 | $14.64 | $15.07 | $14.31 | $14.96 | -2.35% | 25,188,077 |
| May 21, 2018 | $15.64 | $15.93 | $15.14 | $15.32 | -1.42% | 14,320,500 |
| May 14, 2018 | $16.22 | $16.22 | $15.51 | $15.54 | -2.81% | 13,040,549 |
| May 7, 2018 | $16.54 | $16.68 | $15.92 | $15.99 | -3.79% | 12,446,559 |
| Apr 30, 2018 | $16.80 | $16.91 | $16.35 | $16.62 | -1.25% | 9,482,806 |
| Apr 23, 2018 | $17.59 | $17.73 | $16.65 | $16.83 | -3.88% | 12,614,753 |
| Apr 16, 2018 | $17.46 | $17.60 | $17.38 | $17.51 | +0.86% | 9,659,357 |
| Apr 9, 2018 | $16.89 | $17.61 | $16.85 | $17.36 | +3.33% | 11,275,694 |
| Apr 2, 2018 | $16.95 | $17.07 | $16.50 | $16.80 | -0.77% | 16,618,627 |
| Mar 26, 2018 | $16.82 | $17.05 | $16.58 | $16.93 | +2.92% | 12,518,445 |
| Mar 19, 2018 | $17.51 | $17.53 | $16.42 | $16.45 | -6.64% | 18,188,292 |
| Mar 12, 2018 | $17.65 | $17.76 | $17.33 | $17.62 | -0.51% | 13,955,568 |
| Mar 5, 2018 | $17.42 | $18.00 | $17.37 | $17.71 | +0.85% | 13,093,142 |
| Feb 26, 2018 | $18.17 | $18.28 | $17.34 | $17.56 | -3.57% | 16,369,963 |
| Feb 20, 2018 | $18.15 | $18.28 | $18.02 | $18.21 | -0.92% | 15,216,787 |
| Feb 12, 2018 | $18.22 | $18.57 | $17.91 | $18.38 | +0.88% | 23,404,089 |
| Feb 5, 2018 | $19.34 | $19.52 | $17.75 | $18.22 | -5.84% | 28,295,394 |
| Jan 29, 2018 | $20.17 | $20.28 | $19.35 | $19.35 | -4.68% | 17,058,323 |
| Jan 22, 2018 | $20.41 | $20.58 | $19.99 | $20.30 | +0.15% | 18,520,016 |
| Jan 16, 2018 | $20.19 | $20.34 | $20.04 | $20.27 | -0.20% | 12,882,344 |
| Jan 8, 2018 | $19.00 | $20.33 | $18.96 | $20.31 | +6.28% | 11,839,071 |
| Jan 2, 2018 | $18.45 | $19.13 | $18.40 | $19.11 | +3.52% | 9,523,932 |
| Dec 26, 2017 | $18.49 | $18.57 | $18.41 | $18.46 | -0.05% | 3,867,536 |
| Dec 18, 2017 | $18.41 | $18.65 | $18.36 | $18.47 | +1.60% | 10,020,730 |
| Dec 11, 2017 | $18.52 | $18.55 | $18.17 | $18.18 | -1.99% | 19,367,886 |
| Dec 4, 2017 | $18.10 | $18.56 | $17.70 | $18.55 | +3.17% | 22,002,226 |
| Nov 27, 2017 | $18.19 | $18.29 | $17.82 | $17.98 | -1.80% | 17,585,875 |
| Nov 20, 2017 | $17.90 | $18.33 | $17.72 | $18.31 | +1.38% | 9,770,494 |
| Nov 13, 2017 | $17.97 | $18.20 | $17.84 | $18.06 | -0.82% | 10,031,888 |
| Nov 6, 2017 | $18.24 | $18.33 | $18.03 | $18.21 | -0.38% | 9,067,414 |
| Oct 30, 2017 | $18.46 | $18.64 | $18.18 | $18.28 | -0.92% | 10,909,965 |
| Oct 23, 2017 | $18.58 | $19.01 | $18.39 | $18.45 | -1.28% | 12,996,227 |
| Oct 16, 2017 | $18.37 | $18.73 | $18.30 | $18.69 | +1.19% | 9,242,407 |
| Oct 9, 2017 | $18.50 | $18.71 | $18.44 | $18.47 | 0.00% | 8,705,142 |
| Oct 2, 2017 | $18.40 | $18.50 | $18.28 | $18.47 | +0.27% | 9,787,158 |
| Sep 25, 2017 | $18.17 | $18.45 | $17.94 | $18.42 | +0.11% | 12,258,589 |
| Sep 18, 2017 | $18.20 | $18.43 | $18.11 | $18.40 | +1.55% | 10,686,215 |
| Sep 11, 2017 | $17.80 | $18.34 | $17.79 | $18.12 | +2.32% | 13,062,793 |
| Sep 5, 2017 | $17.57 | $17.78 | $17.32 | $17.71 | -0.73% | 14,614,891 |
| Aug 28, 2017 | $17.93 | $17.93 | $17.61 | $17.84 | -0.11% | 13,773,172 |
| Aug 21, 2017 | $17.84 | $17.92 | $17.73 | $17.86 | -0.39% | 9,830,424 |
| Aug 14, 2017 | $18.09 | $18.21 | $17.72 | $17.93 | +0.06% | 17,031,900 |
| Aug 7, 2017 | $18.86 | $18.91 | $17.82 | $17.92 | -4.78% | 15,006,708 |
| Jul 31, 2017 | $18.63 | $18.94 | $18.48 | $18.82 | +0.86% | 22,177,060 |
| Jul 24, 2017 | $18.08 | $18.71 | $18.03 | $18.66 | +3.27% | 16,602,435 |
| Jul 17, 2017 | $18.00 | $18.13 | $17.75 | $18.07 | -0.33% | 19,755,855 |
| Jul 10, 2017 | $17.81 | $18.17 | $17.76 | $18.13 | +1.68% | 14,600,143 |
| Jul 3, 2017 | $17.55 | $17.93 | $17.46 | $17.83 | +2.53% | 12,666,563 |
| Jun 26, 2017 | $16.98 | $17.62 | $16.82 | $17.39 | +4.19% | 23,418,337 |
| Jun 19, 2017 | $17.20 | $17.24 | $16.61 | $16.69 | -1.71% | 19,092,319 |
| Jun 12, 2017 | $17.23 | $17.28 | $16.62 | $16.98 | -2.64% | 23,160,642 |
| Jun 5, 2017 | $16.78 | $17.50 | $16.60 | $17.44 | +3.20% | 27,860,465 |
| May 30, 2017 | $16.82 | $16.95 | $16.67 | $16.90 | -0.59% | 35,482,837 |
| May 22, 2017 | $16.99 | $17.14 | $16.90 | $17.00 | +0.59% | 29,688,125 |
| May 15, 2017 | $16.86 | $17.11 | $16.38 | $16.90 | +0.84% | 15,000,706 |
| May 8, 2017 | $17.10 | $17.15 | $16.44 | $16.76 | -3.40% | 15,355,674 |
| May 1, 2017 | $16.38 | $17.35 | $16.31 | $17.35 | +6.57% | 20,839,223 |
| Apr 24, 2017 | $16.30 | $16.51 | $16.20 | $16.28 | +6.96% | 21,442,073 |
| Apr 17, 2017 | $14.65 | $15.34 | $14.55 | $15.22 | +4.25% | 49,615,695 |
| Apr 10, 2017 | $14.94 | $15.00 | $14.57 | $14.60 | -2.34% | 15,207,632 |
| Apr 3, 2017 | $15.02 | $15.10 | $14.79 | $14.95 | -0.93% | 17,866,296 |
| Mar 27, 2017 | $14.85 | $15.18 | $14.81 | $15.09 | +1.14% | 14,469,435 |
| Mar 20, 2017 | $15.39 | $15.80 | $14.83 | $14.92 | -3.43% | 19,391,951 |
| Mar 13, 2017 | $15.59 | $15.66 | $15.13 | $15.45 | -0.71% | 14,093,660 |
| Mar 6, 2017 | $14.65 | $15.63 | $14.48 | $15.56 | +5.42% | 17,788,250 |
| Feb 27, 2017 | $13.77 | $14.79 | $13.63 | $14.76 | +6.65% | 17,469,868 |
| Feb 21, 2017 | $14.28 | $14.30 | $13.65 | $13.84 | -3.69% | 12,271,148 |
| Feb 13, 2017 | $14.41 | $14.70 | $14.25 | $14.37 | +0.49% | 12,439,719 |
| Feb 6, 2017 | $14.68 | $14.75 | $14.11 | $14.30 | -4.35% | 18,568,177 |
| Jan 30, 2017 | $14.35 | $15.02 | $14.19 | $14.95 | +2.19% | 14,821,550 |
| Jan 23, 2017 | $14.24 | $14.78 | $14.14 | $14.63 | +2.31% | 10,580,186 |
| Jan 17, 2017 | $14.54 | $14.56 | $14.08 | $14.30 | -2.19% | 11,513,848 |
| Jan 9, 2017 | $14.42 | $14.70 | $14.26 | $14.62 | -0.07% | 16,706,071 |
| Jan 3, 2017 | $14.32 | $14.77 | $14.30 | $14.63 | +3.76% | 9,561,384 |
| Dec 27, 2016 | $14.20 | $14.22 | $13.90 | $14.10 | -1.26% | 7,207,488 |
| Dec 19, 2016 | $14.10 | $14.38 | $14.01 | $14.28 | +0.99% | 9,902,199 |
| Dec 12, 2016 | $14.50 | $14.54 | $14.11 | $14.14 | -2.15% | 15,246,009 |
| Dec 5, 2016 | $13.66 | $14.68 | $13.66 | $14.45 | +8.08% | 34,781,483 |
| Nov 28, 2016 | $13.31 | $13.77 | $13.16 | $13.37 | -1.04% | 11,580,826 |
| Nov 21, 2016 | $13.58 | $13.82 | $13.38 | $13.51 | -0.07% | 6,526,327 |
| Nov 14, 2016 | $13.97 | $14.14 | $13.47 | $13.52 | – | 15,607,758 |
Seasonality
ING return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -1.4% | -4.0% | 5.0% | 5.7% | 0.9% | 3.7% | -0.1% | 0.1% | -0.5% | 6.9% | 1.1% |
| Months up | 7 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 5.0% | -2.1% | -9.5% | 14.5% | 6.9% | 1.4% | 11.3% | 2.4% | 0.5% | -11.4% | ||
| 2025 | 6.9% | 7.0% | 10.5% | 3.1% | 9.8% | 2.9% | 6.8% | 2.0% | 9.4% | -4.4% | 4.1% | 7.9% |
| 2024 | -5.5% | -3.4% | 20.2% | 0.8% | 13.2% | -4.2% | 5.8% | 2.8% | -0.3% | -6.7% | -8.8% | 1.4% |
| 2023 | 19.3% | -3.2% | -15.0% | 7.9% | -0.9% | 9.8% | 8.2% | -0.3% | -6.9% | -2.6% | 9.7% | 6.7% |
| 2022 | 6.3% | -21.4% | -10.4% | -6.1% | 24.4% | -12.4% | -1.9% | -8.2% | -3.2% | 15.5% | 23.4% | 0.4% |
| 2021 | -6.6% | 24.9% | 12.5% | 4.2% | 9.7% | -5.2% | -3.3% | 7.7% | 5.2% | 8.6% | -9.0% | 1.1% |
| 2020 | -9.8% | -12.7% | -45.7% | 6.8% | 16.0% | 8.1% | 0.0% | 17.2% | -12.5% | -3.7% | 41.5% | -2.2% |
| 2019 | 11.4% | 11.4% | -8.2% | 9.2% | -15.7% | 7.5% | -4.1% | -11.6% | 9.4% | 8.4% | 1.7% | 4.6% |
| 2018 | 6.7% | -10.8% | -3.7% | 2.3% | -12.9% | -2.1% | 6.6% | -9.4% | -4.5% | -8.9% | 2.3% | -11.8% |
| 2017 | 2.0% | -3.8% | 9.1% | 7.9% | 6.5% | 3.0% | 7.7% | -3.6% | 3.6% | 0.5% | -2.3% | 2.0% |