ING Groep NV (INGVF) stock
INGVFOTCCommercial Banks, NECFiscal year ends December 31Also trades as ING
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$33.33+0.00 (0.00%)
Close on Oct 19, 2026Market cap $96.74BP/E 10.7Yield 3.64%
Price history
ING Groep share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$33.33
0.00% on the day
52-week range
$23.60 – $37.49
-11.1% from the high
Change over 52 weeks
+36.9%
From $24.34 on Oct 17, 2025
Average volume
7,238
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $33.33 | $33.33 | $33.33 | $33.33 | 0.00% | 0 |
| Oct 12, 2026 | $33.33 | $33.33 | $33.33 | $33.33 | +3.83% | 281,627 |
| Oct 5, 2026 | $34.45 | $34.85 | $32.08 | $32.10 | -6.82% | 304,792 |
| Sep 28, 2026 | $37.49 | $37.49 | $34.45 | $34.45 | -2.10% | 599 |
| Sep 21, 2026 | $36.88 | $36.88 | $35.19 | $35.19 | -4.58% | 10,070 |
| Sep 14, 2026 | $36.78 | $36.88 | $36.71 | $36.88 | +0.27% | 5,614 |
| Sep 8, 2026 | $34.76 | $36.78 | $34.76 | $36.78 | +5.81% | 2,449 |
| Aug 31, 2026 | $34.25 | $34.76 | $34.25 | $34.76 | +1.91% | 1,250 |
| Aug 24, 2026 | $34.21 | $35.08 | $33.85 | $34.11 | -6.06% | 15,932 |
| Aug 17, 2026 | $35.15 | $36.31 | $35.15 | $36.31 | +3.30% | 368 |
| Aug 10, 2026 | $34.51 | $35.15 | $34.51 | $35.15 | +3.53% | 6,820 |
| Aug 3, 2026 | $34.89 | $34.89 | $33.95 | $33.95 | -2.68% | 2,071 |
| Jul 27, 2026 | $33.25 | $34.89 | $33.25 | $34.89 | +4.92% | 4,873 |
| Jul 20, 2026 | $33.89 | $33.89 | $33.25 | $33.25 | -1.89% | 146 |
| Jul 13, 2026 | $32.46 | $33.89 | $31.44 | $33.89 | +0.98% | 5,648 |
| Jul 6, 2026 | $33.56 | $33.56 | $33.56 | $33.56 | +4.78% | 424 |
| Jun 29, 2026 | $31.03 | $32.03 | $30.89 | $32.03 | +3.22% | 1,393 |
| Jun 22, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | 0.00% | 0 |
| Jun 15, 2026 | $30.80 | $31.03 | $30.80 | $31.03 | +6.63% | 7,384 |
| Jun 8, 2026 | $29.40 | $29.60 | $28.95 | $29.10 | -10.19% | 11,316 |
| Jun 1, 2026 | $32.40 | $32.40 | $32.40 | $32.40 | 0.00% | 0 |
| May 26, 2026 | $31.34 | $32.40 | $30.46 | $32.40 | +3.38% | 3,653 |
| May 18, 2026 | $28.42 | $31.34 | $28.42 | $31.34 | +10.27% | 2,793 |
| May 11, 2026 | $31.10 | $31.10 | $28.42 | $28.42 | -8.62% | 714 |
| May 4, 2026 | $29.22 | $31.10 | $29.22 | $31.10 | +7.80% | 1,063 |
| Apr 27, 2026 | $27.85 | $28.85 | $27.85 | $28.85 | +1.84% | 8,238 |
| Apr 20, 2026 | $29.90 | $29.90 | $28.33 | $28.33 | -2.65% | 739 |
| Apr 13, 2026 | $29.55 | $29.55 | $28.40 | $29.10 | +4.68% | 130,256 |
| Apr 6, 2026 | $27.70 | $27.80 | $25.45 | $27.80 | +7.96% | 4,841 |
| Mar 30, 2026 | $24.26 | $26.00 | $24.26 | $25.75 | +6.85% | 910 |
| Mar 23, 2026 | $26.92 | $26.92 | $24.10 | $24.10 | -10.48% | 8,172 |
| Mar 16, 2026 | $26.24 | $26.92 | $25.20 | $26.92 | +5.71% | 720,641 |
| Mar 9, 2026 | $25.72 | $27.15 | $25.47 | $25.47 | -0.98% | 13,470 |
| Mar 2, 2026 | $30.02 | $30.02 | $25.09 | $25.72 | -14.34% | 2,390 |
| Feb 23, 2026 | $29.30 | $30.02 | $28.55 | $30.02 | +2.46% | 714 |
| Feb 17, 2026 | $29.41 | $29.41 | $29.29 | $29.30 | -5.58% | 1,584 |
| Feb 9, 2026 | $28.70 | $31.60 | $28.70 | $31.03 | +8.12% | 456 |
| Feb 2, 2026 | $28.82 | $31.76 | $28.70 | $28.70 | -0.52% | 5,773 |
| Jan 26, 2026 | $28.09 | $28.85 | $28.09 | $28.85 | -0.96% | 1,867 |
| Jan 20, 2026 | $29.13 | $29.13 | $29.13 | $29.13 | +2.45% | 14,216 |
| Jan 12, 2026 | $28.19 | $30.11 | $28.19 | $28.43 | +0.86% | 1,817 |
| Jan 5, 2026 | $28.82 | $29.81 | $28.19 | $28.19 | -2.19% | 96,436 |
| Dec 29, 2025 | $27.45 | $28.82 | $27.45 | $28.82 | +5.00% | 336 |
| Dec 22, 2025 | $26.76 | $27.45 | $26.76 | $27.45 | +2.58% | 132 |
| Dec 15, 2025 | $25.89 | $26.76 | $25.89 | $26.76 | +3.36% | 150 |
| Dec 8, 2025 | $25.89 | $25.89 | $25.89 | $25.89 | 0.00% | 0 |
| Dec 1, 2025 | $25.89 | $25.89 | $25.89 | $25.89 | 0.00% | 0 |
| Nov 24, 2025 | $25.35 | $25.89 | $24.74 | $25.89 | +2.13% | 5,443 |
| Nov 17, 2025 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 0 |
| Nov 10, 2025 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 0 |
| Nov 3, 2025 | $25.35 | $25.35 | $25.35 | $25.35 | +0.02% | 0 |
| Oct 27, 2025 | $23.94 | $25.35 | $23.94 | $25.35 | +5.87% | 600 |
| Oct 20, 2025 | $24.34 | $24.34 | $23.60 | $23.94 | -1.64% | 927 |
| Oct 13, 2025 | $24.34 | $24.34 | $24.34 | $24.34 | +0.01% | 0 |
| Oct 6, 2025 | $25.50 | $25.50 | $24.34 | $24.34 | -6.50% | 1,001 |
| Sep 29, 2025 | $26.03 | $26.03 | $26.03 | $26.03 | -0.01% | 0 |
| Sep 22, 2025 | $25.40 | $26.03 | $25.40 | $26.03 | +2.49% | 1,461 |
| Sep 15, 2025 | $25.85 | $25.85 | $25.40 | $25.40 | +5.79% | 3,560 |
| Sep 8, 2025 | $23.90 | $24.45 | $23.90 | $24.01 | +0.46% | 9,900 |
| Sep 2, 2025 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 0 |
| Aug 25, 2025 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 767 |
| Aug 18, 2025 | $24.65 | $24.65 | $23.90 | $23.90 | -3.47% | 610 |
| Aug 11, 2025 | $23.06 | $25.10 | $23.06 | $24.76 | +7.37% | 350 |
| Aug 4, 2025 | $23.06 | $23.06 | $23.06 | $23.06 | -2.16% | 209 |
| Jul 28, 2025 | $21.95 | $23.57 | $21.95 | $23.57 | +7.38% | 525 |
| Jul 21, 2025 | $21.95 | $21.95 | $21.95 | $21.95 | 0.00% | 0 |
| Jul 14, 2025 | $21.95 | $21.95 | $21.95 | $21.95 | 0.00% | 0 |
| Jul 7, 2025 | $22.51 | $22.51 | $21.95 | $21.95 | +1.95% | 606 |
| Jun 30, 2025 | $21.53 | $21.53 | $21.53 | $21.53 | 0.00% | 0 |
| Jun 23, 2025 | $20.25 | $21.53 | $20.25 | $21.53 | +6.34% | 1,505 |
| Jun 16, 2025 | $21.00 | $21.00 | $20.25 | $20.25 | -3.59% | 174 |
| Jun 9, 2025 | $20.93 | $21.00 | $20.93 | $21.00 | +0.33% | 11,983 |
| Jun 2, 2025 | $21.27 | $21.27 | $20.40 | $20.93 | -1.60% | 1,164 |
| May 27, 2025 | $21.41 | $21.41 | $21.27 | $21.27 | +1.87% | 3,159 |
| May 19, 2025 | $20.10 | $20.88 | $20.10 | $20.88 | +3.88% | 1,230 |
| May 12, 2025 | $20.10 | $20.10 | $20.10 | $20.10 | +8.41% | 310 |
| May 5, 2025 | $18.54 | $18.54 | $18.54 | $18.54 | 0.00% | 0 |
| Apr 28, 2025 | $18.54 | $18.54 | $18.54 | $18.54 | 0.00% | 0 |
| Apr 21, 2025 | $18.68 | $18.68 | $18.54 | $18.54 | -0.75% | 165 |
| Apr 14, 2025 | $17.82 | $18.68 | $17.82 | $18.68 | +4.86% | 489 |
| Apr 7, 2025 | $16.80 | $17.82 | $16.74 | $17.82 | +4.79% | 16,413 |
| Mar 31, 2025 | $19.35 | $19.35 | $17.00 | $17.00 | -12.14% | 5,094 |
| Mar 24, 2025 | $19.35 | $19.35 | $19.35 | $19.35 | 0.00% | 0 |
| Mar 17, 2025 | $19.35 | $19.35 | $19.35 | $19.35 | 0.00% | 0 |
| Mar 10, 2025 | $19.40 | $19.40 | $19.35 | $19.35 | -4.54% | 3,891 |
| Mar 3, 2025 | $17.50 | $20.27 | $17.50 | $20.27 | +15.83% | 160,666 |
| Feb 24, 2025 | $17.17 | $17.50 | $17.17 | $17.50 | +4.48% | 9,996 |
| Feb 18, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | +0.03% | 0 |
| Feb 10, 2025 | $16.10 | $17.11 | $16.00 | $16.75 | +3.88% | 159,107 |
| Feb 3, 2025 | $16.49 | $16.90 | $16.12 | $16.12 | -2.24% | 180,467 |
| Jan 27, 2025 | $15.56 | $16.49 | $15.56 | $16.49 | +5.98% | 1,914 |
| Jan 21, 2025 | $15.56 | $15.56 | $15.56 | $15.56 | 0.00% | 0 |
| Jan 13, 2025 | $15.56 | $15.56 | $15.56 | $15.56 | +2.37% | 491 |
| Jan 6, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Dec 30, 2024 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Dec 23, 2024 | $15.20 | $15.20 | $15.20 | $15.20 | 0.00% | 0 |
| Dec 16, 2024 | $15.96 | $15.96 | $15.17 | $15.20 | -4.76% | 2,400 |
| Dec 9, 2024 | $16.01 | $16.07 | $15.96 | $15.96 | +5.77% | 1,000,275 |
| Dec 2, 2024 | $15.09 | $15.09 | $15.09 | $15.09 | 0.00% | 0 |
| Nov 25, 2024 | $15.98 | $15.98 | $15.05 | $15.09 | -5.57% | 11,395 |
| Nov 18, 2024 | $15.97 | $15.98 | $15.97 | $15.98 | +5.90% | 102,882 |
| Nov 11, 2024 | $16.07 | $16.07 | $15.09 | $15.09 | -6.10% | 1,091 |
| Nov 4, 2024 | $16.99 | $16.99 | $16.07 | $16.07 | -5.41% | 3,107 |
| Oct 28, 2024 | $17.49 | $17.49 | $16.91 | $16.99 | -2.86% | 95,733 |
| Oct 21, 2024 | $17.49 | $17.49 | $17.49 | $17.49 | 0.00% | 300 |
| Oct 14, 2024 | $17.49 | $17.49 | $17.49 | $17.49 | 0.00% | 560,800 |
| Oct 7, 2024 | $17.49 | $17.49 | $17.49 | $17.49 | 0.00% | 300,500 |
| Sep 30, 2024 | $17.90 | $17.90 | $17.49 | $17.49 | -2.29% | 481,400 |
| Sep 23, 2024 | $18.20 | $18.20 | $17.80 | $17.90 | -1.65% | 5,000 |
| Sep 16, 2024 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 13,500 |
| Sep 9, 2024 | $17.60 | $18.20 | $17.55 | $18.20 | +3.41% | 6,200 |
| Sep 3, 2024 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 5,800 |
| Aug 26, 2024 | $17.60 | $17.60 | $17.60 | $17.60 | +2.33% | 100 |
| Aug 19, 2024 | $17.38 | $17.38 | $17.20 | $17.20 | -1.04% | 1,200 |
| Aug 12, 2024 | $16.45 | $17.55 | $16.45 | $17.38 | +5.65% | 1,500 |
| Aug 5, 2024 | $15.35 | $16.50 | $15.35 | $16.45 | -4.91% | 8,900 |
| Jul 29, 2024 | $18.38 | $18.38 | $17.30 | $17.30 | -5.88% | 660,000 |
| Jul 22, 2024 | $18.05 | $18.38 | $18.05 | $18.38 | +1.83% | 12,800 |
| Jul 15, 2024 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Jul 8, 2024 | $16.65 | $18.05 | $16.65 | $18.05 | +8.41% | 900 |
| Jul 1, 2024 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 400 |
| Jun 24, 2024 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 1,600 |
| Jun 17, 2024 | $17.30 | $17.30 | $16.20 | $16.65 | -3.76% | 3,800 |
| Jun 10, 2024 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | 58,700 |
| Jun 3, 2024 | $17.66 | $17.75 | $17.30 | $17.30 | -2.04% | 200 |
| May 28, 2024 | $17.39 | $17.66 | $17.39 | $17.66 | +1.55% | 345,900 |
| May 20, 2024 | $17.39 | $17.39 | $17.39 | $17.39 | 0.00% | 0 |
| May 13, 2024 | $17.50 | $17.50 | $17.39 | $17.39 | +0.35% | 6,900 |
| May 6, 2024 | $17.33 | $17.33 | $17.33 | $17.33 | +0.87% | 7,100 |
| Apr 29, 2024 | $16.15 | $17.18 | $16.15 | $17.18 | +6.38% | 875,100 |
| Apr 22, 2024 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Apr 15, 2024 | $16.15 | $16.15 | $16.15 | $16.15 | -1.76% | 804,600 |
| Apr 8, 2024 | $17.11 | $17.11 | $16.44 | $16.44 | -3.12% | 302,200 |
| Apr 1, 2024 | $16.56 | $16.97 | $16.56 | $16.97 | +2.48% | 300 |
| Mar 25, 2024 | $15.75 | $16.56 | $15.75 | $16.56 | +5.14% | 5,400 |
| Mar 18, 2024 | $15.40 | $16.24 | $15.40 | $15.75 | +3.28% | 164,200 |
| Mar 11, 2024 | $14.59 | $15.58 | $14.59 | $15.25 | +4.52% | 14,400 |
| Mar 4, 2024 | $13.79 | $14.59 | $13.79 | $14.59 | +5.80% | 1,600 |
| Feb 26, 2024 | $13.95 | $13.95 | $13.79 | $13.79 | -1.15% | 700 |
| Feb 20, 2024 | $13.32 | $13.95 | $13.32 | $13.95 | +4.73% | 1,400 |
| Feb 12, 2024 | $12.98 | $13.32 | $12.97 | $13.32 | +2.62% | 18,500 |
| Feb 5, 2024 | $12.98 | $12.98 | $12.98 | $12.98 | 0.00% | 4,500 |
| Jan 29, 2024 | $14.05 | $14.05 | $12.98 | $12.98 | -7.62% | 171,100 |
| Jan 22, 2024 | $13.60 | $14.05 | $13.60 | $14.05 | +3.31% | 601,200 |
| Jan 16, 2024 | $14.03 | $14.03 | $13.60 | $13.60 | -3.06% | 1,800 |
| Jan 8, 2024 | $14.36 | $14.36 | $14.03 | $14.03 | -2.30% | 200 |
| Jan 2, 2024 | $15.05 | $15.05 | $14.36 | $14.36 | -4.58% | 2,100 |
| Dec 26, 2023 | $15.05 | $15.05 | $15.05 | $15.05 | 0.00% | 0 |
| Dec 18, 2023 | $15.02 | $15.09 | $14.95 | $15.05 | +0.47% | 11,600 |
| Dec 11, 2023 | $14.58 | $14.98 | $14.58 | $14.98 | +3.03% | 322,100 |
| Dec 4, 2023 | $13.81 | $14.54 | $13.81 | $14.54 | +5.29% | 315,400 |
| Nov 27, 2023 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 0 |
| Nov 20, 2023 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 165,200 |
| Nov 13, 2023 | $12.98 | $14.04 | $12.98 | $13.81 | +6.39% | 174,300 |
| Nov 6, 2023 | $12.63 | $12.98 | $12.63 | $12.98 | +2.77% | 166,500 |
| Oct 30, 2023 | $12.63 | $12.63 | $12.63 | $12.63 | 0.00% | 2,170,100 |
| Oct 23, 2023 | $13.06 | $13.06 | $12.63 | $12.63 | -3.29% | 2,029,000 |
| Oct 16, 2023 | $13.26 | $13.26 | $13.06 | $13.06 | -1.51% | 2,026,700 |
| Oct 9, 2023 | $13.16 | $13.53 | $13.16 | $13.26 | +0.76% | 3,800 |
| Oct 2, 2023 | $13.13 | $13.16 | $13.13 | $13.16 | +0.23% | 2,900 |
| Sep 25, 2023 | $13.60 | $13.60 | $13.13 | $13.13 | -3.46% | 605,600 |
| Sep 18, 2023 | $13.60 | $13.60 | $13.60 | $13.60 | 0.00% | 100 |
| Sep 11, 2023 | $13.74 | $13.97 | $13.40 | $13.60 | -1.02% | 415,800 |
| Sep 5, 2023 | $14.75 | $14.75 | $13.45 | $13.74 | -6.85% | 7,800 |
| Aug 28, 2023 | $14.21 | $14.75 | $14.21 | $14.75 | +3.80% | 201,000 |
| Aug 21, 2023 | $14.08 | $14.21 | $13.92 | $14.21 | +0.92% | 4,700 |
| Aug 14, 2023 | $14.08 | $14.08 | $14.08 | $14.08 | 0.00% | 1,000 |
| Aug 7, 2023 | $14.08 | $14.08 | $14.08 | $14.08 | -4.15% | 200,200 |
| Jul 31, 2023 | $14.59 | $14.69 | $14.59 | $14.69 | +0.69% | 1,600 |
| Jul 24, 2023 | $14.59 | $14.59 | $14.59 | $14.59 | 0.00% | 3,600 |
| Jul 17, 2023 | $14.15 | $14.59 | $14.15 | $14.59 | +3.11% | 2,200 |
| Jul 10, 2023 | $13.47 | $14.16 | $13.47 | $14.15 | +4.89% | 3,000 |
| Jul 3, 2023 | $13.49 | $13.49 | $13.49 | $13.49 | 0.00% | 0 |
| Jun 26, 2023 | $13.01 | $13.52 | $13.01 | $13.49 | +3.69% | 5,300 |
| Jun 20, 2023 | $13.04 | $13.43 | $13.01 | $13.01 | -0.23% | 1,100 |
| Jun 12, 2023 | $12.75 | $13.04 | $12.75 | $13.04 | +2.27% | 1,000 |
| Jun 5, 2023 | $12.30 | $12.85 | $12.30 | $12.75 | +3.66% | 36,000 |
| May 30, 2023 | $12.86 | $12.86 | $12.23 | $12.30 | -4.35% | 600 |
| May 22, 2023 | $12.99 | $12.99 | $12.86 | $12.86 | -0.92% | 8,900 |
| May 15, 2023 | $12.56 | $12.98 | $12.56 | $12.98 | +3.34% | 2,500 |
| May 8, 2023 | $12.39 | $12.56 | $12.20 | $12.56 | +3.12% | 1,500 |
| May 1, 2023 | $12.18 | $12.18 | $12.18 | $12.18 | 0.00% | 218,700 |
| Apr 24, 2023 | $12.72 | $12.75 | $12.18 | $12.18 | -4.25% | 3,700 |
| Apr 17, 2023 | $12.72 | $12.72 | $12.72 | $12.72 | -0.47% | 10,600 |
| Apr 10, 2023 | $12.11 | $12.78 | $12.11 | $12.78 | +5.53% | 7,800 |
| Apr 3, 2023 | $11.20 | $12.24 | $11.20 | $12.11 | +8.13% | 1,800 |
| Mar 27, 2023 | $11.20 | $11.20 | $11.20 | $11.20 | +1.54% | 1,500 |
| Mar 20, 2023 | $11.17 | $12.00 | $11.03 | $11.03 | -1.16% | 3,600 |
| Mar 13, 2023 | $12.46 | $12.96 | $11.09 | $11.16 | -14.42% | 2,015,300 |
| Mar 6, 2023 | $14.13 | $14.57 | $13.04 | $13.04 | -9.70% | 115,100 |
| Feb 27, 2023 | $13.96 | $14.44 | $13.79 | $14.44 | +4.94% | 309,900 |
| Feb 21, 2023 | $13.92 | $14.16 | $13.46 | $13.76 | -1.15% | 609,500 |
| Feb 13, 2023 | $13.87 | $14.37 | $13.73 | $13.92 | -1.21% | 98,700 |
| Feb 6, 2023 | $13.00 | $14.31 | $12.85 | $14.09 | +2.03% | 208,200 |
| Jan 30, 2023 | $14.32 | $14.80 | $13.23 | $13.81 | -1.85% | 728,200 |
| Jan 23, 2023 | $13.70 | $14.34 | $13.52 | $14.07 | +6.59% | 20,700 |
| Jan 17, 2023 | $13.74 | $13.74 | $13.00 | $13.20 | -3.79% | 16,200 |
| Jan 9, 2023 | $13.32 | $13.73 | $13.06 | $13.72 | +4.97% | 19,800 |
| Jan 3, 2023 | $12.70 | $13.17 | $12.48 | $13.07 | +5.83% | 1,213,700 |
| Dec 27, 2022 | $12.02 | $12.55 | $11.93 | $12.35 | -1.91% | 136,800 |
| Dec 19, 2022 | $11.93 | $12.60 | $11.82 | $12.59 | +6.42% | 17,500 |
| Dec 12, 2022 | $11.99 | $12.36 | $11.63 | $11.83 | -1.17% | 23,800 |
| Dec 5, 2022 | $11.98 | $12.21 | $11.56 | $11.97 | +2.31% | 42,100 |
| Nov 28, 2022 | $12.13 | $12.32 | $11.69 | $11.70 | -3.54% | 170,700 |
| Nov 21, 2022 | $11.77 | $12.13 | $11.52 | $12.13 | +5.02% | 17,200 |
| Nov 14, 2022 | $11.79 | $11.96 | $11.20 | $11.55 | +4.24% | 2,174,500 |
| Nov 7, 2022 | $11.23 | $11.68 | $10.70 | $11.08 | +3.84% | 452,800 |
| Oct 31, 2022 | $9.73 | $11.01 | $9.56 | $10.67 | +11.61% | 37,200 |
| Oct 24, 2022 | $9.38 | $10.16 | $9.38 | $9.56 | +3.69% | 46,100 |
| Oct 17, 2022 | $8.91 | $9.61 | $8.91 | $9.22 | +0.99% | 29,800 |
| Oct 10, 2022 | $8.44 | $9.24 | $8.33 | $9.13 | +7.41% | 57,200 |
| Oct 3, 2022 | $8.53 | $9.42 | $8.45 | $8.50 | +2.41% | 48,500 |
| Sep 26, 2022 | $8.98 | $8.99 | $8.00 | $8.30 | -6.53% | 38,400 |
| Sep 19, 2022 | $9.86 | $9.95 | $8.88 | $8.88 | -6.62% | 45,300 |
| Sep 12, 2022 | $9.48 | $10.08 | $9.33 | $9.51 | +2.92% | 18,900 |
| Sep 6, 2022 | $8.40 | $9.24 | $8.32 | $9.24 | +3.36% | 31,500 |
| Aug 29, 2022 | $8.80 | $8.99 | $8.35 | $8.94 | +3.00% | 78,500 |
| Aug 22, 2022 | $8.87 | $9.11 | $8.67 | $8.68 | -6.26% | 23,200 |
| Aug 15, 2022 | $9.72 | $9.83 | $9.16 | $9.26 | -6.46% | 22,800 |
| Aug 8, 2022 | $9.77 | $9.93 | $9.30 | $9.90 | +5.43% | 22,400 |
| Aug 1, 2022 | $9.49 | $9.81 | $9.28 | $9.39 | -1.47% | 40,800 |
| Jul 25, 2022 | $9.39 | $9.83 | $9.04 | $9.53 | +4.38% | 48,400 |
| Jul 18, 2022 | $8.86 | $9.41 | $8.73 | $9.13 | +5.43% | 55,500 |
| Jul 11, 2022 | $9.29 | $9.40 | $8.53 | $8.66 | -8.65% | 35,600 |
| Jul 5, 2022 | $9.55 | $9.56 | $8.95 | $9.48 | -1.15% | 27,000 |
| Jun 27, 2022 | $10.19 | $10.69 | $9.49 | $9.59 | -4.86% | 77,000 |
| Jun 21, 2022 | $10.37 | $10.90 | $9.95 | $10.08 | +1.31% | 20,400 |
| Jun 13, 2022 | $9.96 | $10.77 | $9.55 | $9.95 | -0.60% | 470,100 |
| Jun 6, 2022 | $11.34 | $11.45 | $10.01 | $10.01 | -8.75% | 27,400 |
| May 31, 2022 | $11.33 | $11.46 | $10.94 | $10.97 | +1.67% | 40,600 |
| May 23, 2022 | $10.36 | $11.06 | $10.26 | $10.79 | +10.67% | 40,600 |
| May 16, 2022 | $9.77 | $10.28 | $9.40 | $9.75 | +1.77% | 27,400 |
| May 9, 2022 | $9.25 | $9.80 | $8.99 | $9.58 | +5.62% | 54,700 |
| May 2, 2022 | $9.33 | $9.92 | $9.07 | $9.07 | -3.41% | 41,300 |
| Apr 25, 2022 | $10.16 | $10.23 | $9.31 | $9.39 | -8.48% | 36,800 |
| Apr 18, 2022 | $10.54 | $10.85 | $9.93 | $10.26 | +2.29% | 636,700 |
| Apr 11, 2022 | $10.51 | $10.51 | $9.89 | $10.03 | -1.57% | 15,200 |
| Apr 4, 2022 | $10.72 | $10.86 | $9.91 | $10.19 | -5.65% | 17,300 |
| Mar 28, 2022 | $10.10 | $11.42 | $10.10 | $10.80 | +5.26% | 20,100 |
| Mar 21, 2022 | $10.28 | $10.92 | $10.20 | $10.26 | -3.48% | 35,300 |
| Mar 14, 2022 | $10.09 | $10.91 | $9.64 | $10.63 | +14.92% | 918,100 |
| Mar 7, 2022 | $9.70 | $10.73 | $9.00 | $9.25 | -4.15% | 22,600 |
| Feb 28, 2022 | $11.83 | $12.11 | $9.65 | $9.65 | -22.43% | 259,600 |
| Feb 22, 2022 | $14.18 | $14.21 | $12.44 | $12.44 | -14.44% | 12,000 |
| Feb 14, 2022 | $14.36 | $14.94 | $13.93 | $14.54 | -1.56% | 23,600 |
| Feb 7, 2022 | $15.45 | $16.12 | $14.77 | $14.77 | +0.20% | 13,300 |
| Jan 31, 2022 | $14.84 | $15.61 | $14.37 | $14.74 | +0.34% | 88,000 |
| Jan 24, 2022 | $14.25 | $15.21 | $14.06 | $14.69 | -0.27% | 154,000 |
| Jan 18, 2022 | $15.38 | $15.39 | $14.50 | $14.73 | -2.58% | 258,700 |
| Jan 10, 2022 | $15.00 | $15.69 | $14.95 | $15.12 | +3.21% | 264,700 |
| Jan 3, 2022 | $14.29 | $14.88 | $13.85 | $14.65 | +3.68% | 27,000 |
| Dec 27, 2021 | $13.59 | $14.14 | $13.59 | $14.13 | +0.07% | 14,100 |
| Dec 20, 2021 | $13.50 | $14.12 | $13.00 | $14.12 | +6.73% | 25,000 |
| Dec 13, 2021 | $13.53 | $14.00 | $13.23 | $13.23 | -5.16% | 103,400 |
| Dec 6, 2021 | $14.25 | $14.48 | $13.73 | $13.95 | -0.21% | 415,700 |
| Nov 29, 2021 | $13.59 | $14.24 | $13.59 | $13.98 | +1.53% | 119,300 |
| Nov 22, 2021 | $14.83 | $14.83 | $13.77 | $13.77 | -4.44% | 6,300 |
| Nov 15, 2021 | $15.42 | $15.42 | $14.41 | $14.41 | -5.07% | 7,900 |
| Nov 8, 2021 | $15.39 | $15.39 | $15.12 | $15.18 | -2.06% | 15,900 |
| Nov 1, 2021 | $15.56 | $15.77 | $15.44 | $15.50 | +1.57% | 9,300 |
| Oct 25, 2021 | $15.43 | $15.47 | $14.84 | $15.26 | +0.66% | 1,515,100 |
| Oct 18, 2021 | $14.90 | $15.44 | $14.90 | $15.16 | +0.60% | 11,800 |
| Oct 11, 2021 | $14.97 | $15.20 | $14.44 | $15.07 | +1.96% | 8,900 |
| Oct 4, 2021 | $14.26 | $14.82 | $13.97 | $14.78 | +1.03% | 15,300 |
| Sep 27, 2021 | $14.75 | $14.85 | $14.19 | $14.63 | +3.47% | 118,600 |
| Sep 20, 2021 | $13.31 | $14.14 | $13.23 | $14.14 | +2.24% | 610,800 |
| Sep 13, 2021 | $14.13 | $14.13 | $13.59 | $13.83 | -0.86% | 613,200 |
| Sep 7, 2021 | $14.16 | $14.16 | $13.84 | $13.95 | -1.90% | 204,100 |
| Aug 30, 2021 | $13.91 | $14.24 | $13.74 | $14.22 | +2.82% | 407,700 |
| Aug 23, 2021 | $13.46 | $13.90 | $13.30 | $13.83 | +2.75% | 955,100 |
| Aug 16, 2021 | $13.86 | $13.93 | $13.00 | $13.46 | -3.58% | 337,300 |
| Aug 9, 2021 | $13.68 | $13.97 | $13.27 | $13.96 | +2.72% | 11,600 |
| Aug 2, 2021 | $13.06 | $13.69 | $12.64 | $13.59 | +4.62% | 8,100 |
| Jul 26, 2021 | $13.01 | $13.16 | $12.45 | $12.99 | +6.48% | 9,900 |
| Jul 19, 2021 | $11.95 | $12.68 | $11.70 | $12.20 | -1.77% | 9,700 |
| Jul 12, 2021 | $12.91 | $13.04 | $12.30 | $12.42 | -4.90% | 23,400 |
| Jul 6, 2021 | $13.18 | $13.18 | $12.62 | $13.06 | -0.38% | 13,600 |
| Jun 28, 2021 | $13.37 | $13.52 | $12.91 | $13.11 | -2.53% | 60,200 |
| Jun 21, 2021 | $13.29 | $13.60 | $13.05 | $13.45 | +2.91% | 6,400 |
| Jun 14, 2021 | $13.80 | $13.80 | $13.07 | $13.07 | -3.97% | 12,100 |
| Jun 7, 2021 | $14.19 | $14.41 | $13.25 | $13.61 | -2.86% | 11,300 |
| Jun 1, 2021 | $14.12 | $14.43 | $13.92 | $14.01 | +0.36% | 62,700 |
| May 24, 2021 | $13.69 | $13.97 | $13.35 | $13.96 | +1.90% | 15,900 |
| May 17, 2021 | $13.42 | $13.89 | $12.99 | $13.70 | +2.70% | 12,000 |
| May 10, 2021 | $13.20 | $13.44 | $12.56 | $13.34 | +1.44% | 10,900 |
| May 3, 2021 | $13.00 | $13.24 | $12.41 | $13.15 | +2.02% | 395,000 |
| Apr 26, 2021 | $12.82 | $13.17 | $12.67 | $12.89 | +3.78% | 610,900 |
| Apr 19, 2021 | $12.81 | $12.81 | $11.96 | $12.42 | -2.59% | 9,000 |
| Apr 12, 2021 | $12.57 | $12.76 | $12.10 | $12.75 | +2.00% | 8,500 |
| Apr 5, 2021 | $12.80 | $12.91 | $12.28 | $12.50 | +2.46% | 9,100 |
| Mar 29, 2021 | $11.84 | $12.45 | $11.84 | $12.20 | +0.58% | 10,500 |
| Mar 22, 2021 | $12.55 | $12.55 | $11.85 | $12.13 | -2.88% | 110,400 |
| Mar 15, 2021 | $11.94 | $13.12 | $11.94 | $12.49 | +4.61% | 1,091,200 |
| Mar 8, 2021 | $12.40 | $12.40 | $11.89 | $11.94 | +1.36% | 361,600 |
| Mar 1, 2021 | $11.18 | $11.98 | $11.12 | $11.78 | +7.97% | 12,200 |
| Feb 22, 2021 | $10.88 | $10.91 | $10.88 | $10.91 | +3.61% | 7,700 |
| Feb 16, 2021 | $10.12 | $10.53 | $10.12 | $10.53 | +4.05% | 1,300 |
| Feb 8, 2021 | $9.33 | $10.12 | $9.31 | $10.12 | +8.47% | 43,300 |
| Feb 1, 2021 | $9.33 | $9.33 | $9.05 | $9.33 | 0.00% | 10,600 |
| Jan 25, 2021 | $9.33 | $9.33 | $9.33 | $9.33 | 0.00% | 1,400 |
| Jan 19, 2021 | $9.69 | $9.69 | $9.33 | $9.33 | -3.72% | 151,300 |
| Jan 11, 2021 | $10.29 | $10.29 | $9.69 | $9.69 | -5.83% | 23,700 |
| Jan 4, 2021 | $9.44 | $10.29 | $9.38 | $10.29 | +9.00% | 800 |
| Dec 28, 2020 | $9.58 | $9.61 | $9.35 | $9.44 | -1.46% | 23,000 |
| Dec 21, 2020 | $9.78 | $9.78 | $9.58 | $9.58 | -2.04% | 400 |
| Dec 14, 2020 | $9.78 | $9.78 | $9.78 | $9.78 | 0.00% | 0 |
| Dec 7, 2020 | $10.07 | $10.07 | $9.78 | $9.78 | -2.69% | 4,100 |
| Nov 30, 2020 | $9.77 | $10.05 | $9.77 | $10.05 | +0.50% | 9,700 |
| Nov 23, 2020 | $9.00 | $10.00 | $9.00 | $10.00 | +11.11% | 2,000 |
| Nov 16, 2020 | $8.70 | $9.20 | $8.70 | $9.00 | +3.45% | 9,300 |
| Nov 9, 2020 | $7.20 | $8.76 | $7.20 | $8.70 | +20.83% | 20,700 |
| Nov 2, 2020 | $7.10 | $7.20 | $7.09 | $7.20 | +3.90% | 8,400 |
| Oct 26, 2020 | $7.52 | $7.52 | $6.93 | $6.93 | -7.85% | 4,300 |
| Oct 19, 2020 | $7.52 | $7.52 | $7.52 | $7.52 | -5.05% | 1,000 |
| Oct 12, 2020 | $7.92 | $7.92 | $7.92 | $7.92 | 0.00% | 21,500 |
| Oct 5, 2020 | $7.05 | $8.02 | $7.05 | $7.92 | +12.34% | 15,200 |
| Sep 28, 2020 | $7.19 | $7.19 | $7.05 | $7.05 | -0.42% | 716,600 |
| Sep 21, 2020 | $7.00 | $7.08 | $7.00 | $7.08 | -16.21% | 11,400 |
| Sep 14, 2020 | $8.53 | $8.53 | $8.45 | $8.45 | +1.32% | 1,500 |
| Sep 8, 2020 | $8.16 | $8.34 | $8.16 | $8.34 | +2.21% | 2,800 |
| Aug 31, 2020 | $8.21 | $8.21 | $8.05 | $8.16 | -0.61% | 18,900 |
| Aug 24, 2020 | $8.10 | $8.31 | $8.10 | $8.21 | +1.36% | 2,900 |
| Aug 17, 2020 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 67,000 |
| Aug 10, 2020 | $7.71 | $8.19 | $7.71 | $8.10 | +5.06% | 803,700 |
| Aug 3, 2020 | $7.42 | $7.71 | $7.08 | $7.71 | +3.91% | 1,900 |
| Jul 27, 2020 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Jul 20, 2020 | $7.45 | $7.70 | $7.42 | $7.42 | -3.39% | 4,300 |
| Jul 13, 2020 | $7.19 | $7.70 | $7.19 | $7.68 | +11.47% | 1,700 |
| Jul 6, 2020 | $7.55 | $7.55 | $6.89 | $6.89 | +0.44% | 7,000 |
| Jun 29, 2020 | $6.94 | $6.94 | $6.86 | $6.86 | -1.15% | 17,600 |
| Jun 22, 2020 | $6.94 | $6.94 | $6.94 | $6.94 | 0.00% | 0 |
| Jun 15, 2020 | $7.14 | $7.35 | $6.94 | $6.94 | -2.80% | 26,300 |
| Jun 8, 2020 | $8.13 | $8.14 | $7.14 | $7.14 | -2.33% | 1,094,700 |
| Jun 1, 2020 | $6.61 | $7.31 | $6.61 | $7.31 | +13.33% | 68,300 |
| May 26, 2020 | $5.63 | $6.69 | $5.63 | $6.45 | +14.56% | 5,600 |
| May 18, 2020 | $5.29 | $5.77 | $5.29 | $5.63 | +6.43% | 18,000 |
| May 11, 2020 | $5.40 | $5.40 | $5.18 | $5.29 | -3.99% | 506,100 |
| May 4, 2020 | $5.18 | $5.51 | $5.00 | $5.51 | -6.93% | 408,400 |
| Apr 27, 2020 | $4.97 | $5.92 | $4.97 | $5.92 | +19.11% | 179,700 |
| Apr 20, 2020 | $5.06 | $5.06 | $4.92 | $4.97 | -0.60% | 36,900 |
| Apr 13, 2020 | $4.94 | $5.59 | $4.94 | $5.00 | +1.21% | 34,400 |
| Apr 6, 2020 | $4.94 | $4.94 | $4.94 | $4.94 | 0.00% | 21,100 |
| Mar 30, 2020 | $6.08 | $6.08 | $4.94 | $4.94 | -18.75% | 995,400 |
| Mar 23, 2020 | $5.24 | $6.69 | $5.21 | $6.08 | +20.16% | 884,400 |
| Mar 16, 2020 | $5.36 | $5.49 | $4.56 | $5.06 | -11.54% | 194,900 |
| Mar 9, 2020 | $7.79 | $7.81 | $5.62 | $5.72 | -31.99% | 194,900 |
| Mar 2, 2020 | $9.62 | $9.62 | $8.41 | $8.41 | -9.57% | 7,700 |
| Feb 24, 2020 | $10.35 | $10.35 | $9.30 | $9.30 | -13.41% | 173,000 |
| Feb 18, 2020 | $11.15 | $11.15 | $10.73 | $10.74 | -6.85% | 23,900 |
| Feb 10, 2020 | $11.53 | $11.53 | $11.53 | $11.53 | 0.00% | 213,200 |
| Feb 3, 2020 | $10.91 | $11.53 | $10.91 | $11.53 | +5.68% | 3,200 |
| Jan 27, 2020 | $11.10 | $11.10 | $10.91 | $10.91 | -5.30% | 32,600 |
| Jan 21, 2020 | $11.99 | $11.99 | $11.30 | $11.52 | -3.92% | 70,000 |
| Jan 13, 2020 | $11.97 | $11.99 | $11.97 | $11.99 | -1.96% | 18,400 |
| Jan 6, 2020 | $12.26 | $12.26 | $12.23 | $12.23 | -1.45% | 1,900 |
| Dec 30, 2019 | $12.11 | $12.41 | $12.11 | $12.41 | +2.48% | 100 |
| Dec 23, 2019 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Dec 16, 2019 | $11.95 | $12.13 | $11.95 | $12.11 | -0.41% | 3,300 |
| Dec 9, 2019 | $11.60 | $12.16 | $11.59 | $12.16 | +6.02% | 1,400 |
| Dec 2, 2019 | $11.50 | $11.61 | $11.47 | $11.47 | -0.26% | 1,400 |
| Nov 25, 2019 | $11.55 | $11.55 | $11.50 | $11.50 | -0.43% | 110,700 |
| Nov 18, 2019 | $11.74 | $11.74 | $11.55 | $11.55 | -1.62% | 3,800 |
| Nov 11, 2019 | $11.73 | $11.74 | $11.73 | $11.74 | +0.09% | 258,100 |
| Nov 4, 2019 | $11.46 | $11.73 | $11.46 | $11.73 | +2.99% | 8,100 |
| Oct 28, 2019 | $11.50 | $11.50 | $11.30 | $11.39 | -0.96% | 9,100 |
| Oct 21, 2019 | $11.50 | $11.50 | $11.50 | $11.50 | +1.14% | 14,900 |
| Oct 14, 2019 | $9.97 | $11.37 | $9.97 | $11.37 | +14.04% | 72,100 |
| Oct 7, 2019 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 0 |
| Sep 30, 2019 | $10.34 | $10.35 | $9.93 | $9.97 | -3.58% | 2,200 |
| Sep 23, 2019 | $10.50 | $10.50 | $10.27 | $10.34 | -1.52% | 749,800 |
| Sep 16, 2019 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Sep 9, 2019 | $10.30 | $10.50 | $10.30 | $10.50 | +12.30% | 3,700 |
| Sep 3, 2019 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Aug 26, 2019 | $9.35 | $9.45 | $9.35 | $9.35 | 0.00% | 11,300 |
| Aug 19, 2019 | $30.54 | $30.54 | $9.35 | $9.35 | 0.00% | 207,200 |
| Aug 12, 2019 | $9.51 | $9.51 | $9.35 | $9.35 | -3.61% | 236,600 |
| Aug 5, 2019 | $11.28 | $32.47 | $9.70 | $9.70 | -13.78% | 556,400 |
| Jul 29, 2019 | $11.38 | $11.38 | $11.25 | $11.25 | -1.14% | 1,113,400 |
| Jul 22, 2019 | $11.40 | $11.40 | $11.38 | $11.38 | -0.18% | 300 |
| Jul 15, 2019 | $11.33 | $11.40 | $11.33 | $11.40 | +0.62% | 2,200 |
| Jul 8, 2019 | $11.70 | $11.70 | $11.33 | $11.33 | -3.16% | 7,800 |
| Jul 1, 2019 | $11.70 | $11.70 | $11.70 | $11.70 | +6.07% | 19,300 |
| Jun 24, 2019 | $11.03 | $11.03 | $11.03 | $11.03 | 0.00% | 0 |
| Jun 17, 2019 | $11.15 | $11.47 | $11.03 | $11.03 | -0.99% | 1,804,100 |
| Jun 10, 2019 | $11.03 | $11.21 | $11.03 | $11.14 | +1.00% | 24,400 |
| Jun 3, 2019 | $10.90 | $11.03 | $10.90 | $11.03 | +1.19% | 15,400 |
| May 28, 2019 | $10.94 | $10.94 | $10.90 | $10.90 | -0.37% | 2,500 |
| May 20, 2019 | $11.18 | $11.18 | $10.94 | $10.94 | -2.15% | 11,100 |
| May 13, 2019 | $11.65 | $11.65 | $11.15 | $11.18 | -4.03% | 4,400 |
| May 6, 2019 | $12.37 | $12.37 | $11.59 | $11.65 | -6.43% | 2,900 |
| Apr 29, 2019 | $12.48 | $12.65 | $12.45 | $12.45 | -0.24% | 95,100 |
| Apr 22, 2019 | $13.44 | $13.44 | $12.48 | $12.48 | -7.76% | 13,000 |
| Apr 15, 2019 | $13.50 | $13.64 | $13.47 | $13.53 | +1.05% | 427,500 |
| Apr 8, 2019 | $12.59 | $13.40 | $12.59 | $13.39 | +6.35% | 376,700 |
| Apr 1, 2019 | $11.95 | $12.59 | $11.95 | $12.59 | +5.36% | 101,800 |
| Mar 25, 2019 | $11.98 | $11.98 | $11.95 | $11.95 | -0.25% | 3,000 |
| Mar 18, 2019 | $12.30 | $12.38 | $11.97 | $11.98 | +1.18% | 1,800 |
| Mar 11, 2019 | $11.84 | $11.84 | $11.84 | $11.84 | 0.00% | 100 |
| Mar 4, 2019 | $13.25 | $13.25 | $11.84 | $11.84 | -11.31% | 251,000 |
| Feb 25, 2019 | $12.59 | $13.38 | $12.59 | $13.35 | +6.04% | 337,800 |
| Feb 19, 2019 | $12.15 | $12.59 | $12.15 | $12.59 | +3.62% | 700,400 |
| Feb 11, 2019 | $12.14 | $12.50 | $12.14 | $12.15 | +0.08% | 10,000 |
| Feb 4, 2019 | $11.65 | $12.62 | $11.65 | $12.14 | +2.19% | 1,012,000 |
| Jan 28, 2019 | $11.93 | $12.02 | $11.88 | $11.88 | -0.42% | 850,400 |
| Jan 22, 2019 | $11.93 | $11.93 | $11.93 | $11.93 | 0.00% | 310,000 |
| Jan 14, 2019 | $11.20 | $11.93 | $11.20 | $11.93 | +6.52% | 1,400 |
| Jan 7, 2019 | $11.18 | $11.20 | $11.18 | $11.20 | +0.18% | 22,000 |
| Dec 31, 2018 | $10.55 | $11.18 | $10.55 | $11.18 | +5.97% | 6,800 |
| Dec 24, 2018 | $10.57 | $10.62 | $10.55 | $10.55 | -0.19% | 10,200 |
| Dec 17, 2018 | $11.36 | $11.36 | $10.39 | $10.57 | -6.95% | 12,000 |
| Dec 10, 2018 | $11.36 | $11.36 | $11.36 | $11.36 | 0.00% | 458,900 |
| Dec 3, 2018 | $12.00 | $12.21 | $11.36 | $11.36 | -5.33% | 1,100 |
| Nov 26, 2018 | $12.30 | $12.30 | $11.90 | $12.00 | -2.44% | 122,100 |
| Nov 19, 2018 | $12.24 | $12.30 | $12.19 | $12.30 | +0.49% | 3,400 |
| Nov 12, 2018 | $12.55 | $12.55 | $12.24 | $12.24 | -2.47% | 2,000 |
| Nov 5, 2018 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 118,700 |
| Oct 29, 2018 | $11.76 | $12.55 | $11.70 | $12.55 | +6.72% | 387,600 |
| Oct 22, 2018 | $11.99 | $11.99 | $11.76 | $11.76 | -2.49% | 4,400 |
| Oct 15, 2018 | $12.46 | $12.46 | $12.03 | $12.06 | -3.21% | 18,000 |
| Oct 8, 2018 | $12.79 | $12.79 | $12.38 | $12.46 | -2.58% | 400 |
| Oct 1, 2018 | $13.05 | $13.05 | $12.79 | $12.79 | -1.99% | 137,500 |
| Sep 24, 2018 | $13.57 | $13.59 | $13.05 | $13.05 | -3.83% | 1,100 |
| Sep 17, 2018 | $12.71 | $13.57 | $12.71 | $13.57 | +6.77% | 300,500 |
| Sep 10, 2018 | $12.87 | $13.07 | $12.70 | $12.71 | -4.44% | 16,100 |
| Sep 4, 2018 | $13.47 | $13.47 | $13.30 | $13.30 | -4.80% | 3,600 |
| Aug 27, 2018 | $13.97 | $13.97 | $13.97 | $13.97 | +3.94% | 1,000 |
| Aug 20, 2018 | $13.44 | $13.44 | $13.44 | $13.44 | 0.00% | 4,300 |
| Aug 13, 2018 | $13.65 | $13.65 | $13.29 | $13.44 | -3.72% | 1,043,600 |
| Aug 6, 2018 | $15.40 | $15.40 | $13.85 | $13.96 | -9.35% | 3,200 |
| Jul 30, 2018 | $15.08 | $15.40 | $15.08 | $15.40 | +1.45% | 600 |
| Jul 23, 2018 | $14.35 | $15.18 | $14.35 | $15.18 | +5.78% | 203,600 |
| Jul 16, 2018 | $14.58 | $14.58 | $14.34 | $14.35 | -1.58% | 640,000 |
| Jul 9, 2018 | $14.58 | $14.58 | $14.58 | $14.58 | 0.00% | 83,000 |
| Jul 2, 2018 | $14.50 | $14.58 | $14.50 | $14.58 | +0.55% | 500 |
| Jun 25, 2018 | $14.36 | $14.50 | $14.32 | $14.50 | +0.97% | 14,000 |
| Jun 18, 2018 | $15.12 | $15.12 | $14.36 | $14.36 | -5.03% | 133,500 |
| Jun 11, 2018 | $15.08 | $15.20 | $15.08 | $15.12 | +0.27% | 170,900 |
| Jun 4, 2018 | $15.08 | $15.08 | $15.08 | $15.08 | +0.40% | 168,800 |
| May 29, 2018 | $15.50 | $15.50 | $14.42 | $15.02 | -3.10% | 576,600 |
| May 21, 2018 | $15.60 | $15.92 | $15.50 | $15.50 | -0.64% | 425,800 |
| May 14, 2018 | $16.14 | $16.14 | $15.50 | $15.60 | -1.52% | 232,500 |
| May 7, 2018 | $16.55 | $16.55 | $15.84 | $15.84 | -4.29% | 4,000 |
| Apr 30, 2018 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Apr 23, 2018 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Apr 16, 2018 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 150,000 |
| Apr 9, 2018 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Apr 2, 2018 | $17.45 | $17.45 | $16.55 | $16.55 | -5.16% | 8,300 |
| Mar 26, 2018 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 0 |
| Mar 19, 2018 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 0 |
| Mar 12, 2018 | $17.55 | $17.55 | $17.45 | $17.45 | -1.91% | 8,100 |
| Mar 5, 2018 | $17.28 | $17.79 | $17.28 | $17.79 | +2.95% | 213,600 |
| Feb 26, 2018 | $18.22 | $18.22 | $17.28 | $17.28 | -5.16% | 5,400 |
| Feb 20, 2018 | $18.22 | $18.22 | $18.22 | $18.22 | -0.49% | 700 |
| Feb 12, 2018 | $18.25 | $18.38 | $18.25 | $18.31 | +0.33% | 28,100 |
| Feb 5, 2018 | $18.41 | $18.41 | $18.25 | $18.25 | -9.20% | 2,500 |
| Jan 29, 2018 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 22, 2018 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 16, 2018 | $20.04 | $20.27 | $20.04 | $20.10 | +0.25% | 2,200 |
| Jan 8, 2018 | $18.45 | $20.05 | $18.45 | $20.05 | +8.67% | 10,900 |
| Jan 2, 2018 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Dec 26, 2017 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 60,000 |
| Dec 18, 2017 | $18.11 | $18.53 | $18.11 | $18.45 | +1.88% | 2,000 |
| Dec 11, 2017 | $17.77 | $18.39 | $17.77 | $18.11 | +1.91% | 1,200 |
| Dec 4, 2017 | $17.97 | $17.97 | $17.77 | $17.77 | -2.42% | 457,400 |
| Nov 27, 2017 | $18.21 | $18.21 | $18.14 | $18.21 | 0.00% | 400 |
| Nov 20, 2017 | $18.00 | $18.21 | $18.00 | $18.21 | +1.17% | 200 |
| Nov 13, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | -3.02% | 3,200 |
| Nov 6, 2017 | $18.56 | $18.56 | $18.56 | $18.56 | 0.00% | 0 |
| Oct 30, 2017 | $18.53 | $18.56 | $18.53 | $18.56 | -0.16% | 1,300 |
| Oct 23, 2017 | $18.54 | $19.03 | $18.54 | $18.59 | +0.27% | 822,300 |
| Oct 16, 2017 | $18.41 | $18.70 | $18.38 | $18.54 | +0.71% | 3,400 |
| Oct 9, 2017 | $18.41 | $18.41 | $18.41 | $18.41 | +0.77% | 1,100 |
| Oct 2, 2017 | $18.20 | $18.32 | $18.20 | $18.27 | +0.38% | 4,200 |
| Sep 25, 2017 | $18.08 | $18.29 | $18.08 | $18.20 | +1.22% | 12,700 |
| Sep 18, 2017 | $17.98 | $17.98 | $17.98 | $17.98 | 0.00% | 0 |
| Sep 11, 2017 | $17.62 | $18.21 | $17.62 | $17.98 | +2.04% | 21,700 |
| Sep 5, 2017 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| Aug 28, 2017 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 632,800 |
| Aug 21, 2017 | $17.77 | $17.77 | $17.62 | $17.62 | -0.84% | 11,800 |
| Aug 14, 2017 | $17.80 | $17.99 | $17.77 | $17.77 | -0.17% | 5,800 |
| Aug 7, 2017 | $18.41 | $18.41 | $17.80 | $17.80 | -3.68% | 5,900 |
| Jul 31, 2017 | $18.84 | $18.84 | $18.48 | $18.48 | -0.75% | 7,400 |
| Jul 24, 2017 | $16.72 | $18.62 | $16.72 | $18.62 | +11.36% | 1,600 |
| Jul 17, 2017 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 10, 2017 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 100,100 |
| Jul 3, 2017 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 26, 2017 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 19, 2017 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 75,000 |
| Jun 12, 2017 | $17.24 | $17.24 | $16.72 | $16.72 | -3.02% | 700 |
| Jun 5, 2017 | $16.86 | $17.24 | $16.86 | $17.24 | +2.25% | 5,200 |
| May 30, 2017 | $16.86 | $16.86 | $16.86 | $16.86 | 0.00% | 0 |
| May 22, 2017 | $16.48 | $16.98 | $16.48 | $16.86 | +2.31% | 251,600 |
| May 15, 2017 | $16.50 | $16.92 | $16.48 | $16.48 | -0.12% | 105,300 |
| May 8, 2017 | $17.08 | $17.24 | $16.50 | $16.50 | +0.43% | 306,200 |
| May 1, 2017 | $16.43 | $16.43 | $16.43 | $16.43 | +1.42% | 100 |
| Apr 24, 2017 | $16.23 | $16.23 | $16.20 | $16.20 | +10.20% | 400,400 |
| Apr 17, 2017 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 149,400 |
| Apr 10, 2017 | $14.90 | $14.90 | $14.70 | $14.70 | -1.34% | 2,800 |
| Apr 3, 2017 | $14.86 | $14.90 | $14.77 | $14.90 | -1.32% | 5,500 |
| Mar 27, 2017 | $14.72 | $15.10 | $14.72 | $15.10 | +1.48% | 32,900 |
| Mar 20, 2017 | $15.26 | $15.48 | $14.77 | $14.88 | -2.49% | 920,700 |
| Mar 13, 2017 | $15.10 | $15.26 | $15.10 | $15.26 | +1.06% | 276,000 |
| Mar 6, 2017 | $14.52 | $15.18 | $14.48 | $15.10 | +7.09% | 602,700 |
| Feb 27, 2017 | $14.49 | $14.49 | $14.10 | $14.10 | -2.69% | 100 |
| Feb 21, 2017 | $14.49 | $14.49 | $14.49 | $14.49 | 0.00% | 0 |
| Feb 13, 2017 | $14.20 | $14.52 | $14.20 | $14.49 | +2.04% | 2,300 |
| Feb 6, 2017 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 146,900 |
| Jan 30, 2017 | $14.31 | $14.32 | $14.20 | $14.20 | -0.77% | 121,300 |
| Jan 23, 2017 | $14.31 | $14.31 | $14.31 | $14.31 | 0.00% | 0 |
| Jan 17, 2017 | $14.31 | $14.31 | $14.31 | $14.31 | 0.00% | 0 |
| Jan 9, 2017 | $14.27 | $14.31 | $14.27 | $14.31 | +0.28% | 400 |
| Jan 3, 2017 | $14.29 | $14.29 | $14.27 | $14.27 | +2.00% | 5,300 |
| Dec 27, 2016 | $14.10 | $14.10 | $13.86 | $13.99 | -0.78% | 32,700 |
| Dec 19, 2016 | $14.00 | $14.10 | $14.00 | $14.10 | -1.88% | 285,900 |
| Dec 12, 2016 | $14.57 | $14.57 | $14.37 | $14.37 | -1.37% | 600 |
| Dec 5, 2016 | $13.68 | $14.59 | $13.68 | $14.57 | +6.51% | 7,832,400 |
| Nov 28, 2016 | $13.33 | $13.68 | $13.33 | $13.68 | +2.17% | 500 |
| Nov 21, 2016 | $13.64 | $13.68 | $13.39 | $13.39 | -1.83% | 700 |
| Nov 14, 2016 | $14.05 | $14.05 | $13.64 | $13.64 | -3.47% | 204,800 |
| Nov 7, 2016 | $13.43 | $14.13 | $13.43 | $14.13 | – | 451,200 |
Seasonality
INGVF 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 | 4.2% | -0.9% | -5.6% | 6.0% | 6.4% | -1.2% | 6.5% | -1.3% | -0.6% | 0.8% | 6.8% | 1.2% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 5.1% | 4.1% | -19.2% | 18.5% | 16.2% | -4.7% | 12.9% | -1.8% | 0.6% | -3.3% | ||
| 2025 | 9.7% | 6.1% | 10.6% | 0.1% | 14.7% | 1.2% | 9.5% | 3.2% | 8.9% | -2.6% | 2.1% | 6.0% |
| 2024 | -6.6% | -1.9% | 20.1% | 2.7% | 9.4% | -5.7% | 9.3% | -1.1% | 1.7% | -5.1% | -11.2% | 0.7% |
| 2023 | 16.0% | -1.7% | -19.9% | 12.5% | 0.4% | 10.3% | 8.2% | 3.8% | -11.0% | -3.8% | 9.3% | 9.0% |
| 2022 | 5.6% | -23.2% | -5.7% | -9.2% | 25.5% | -15.9% | -1.1% | -6.9% | -4.7% | 15.2% | 25.4% | 3.0% |
| 2021 | -1.2% | 18.6% | 13.0% | 4.5% | 8.3% | -4.1% | -3.0% | 6.6% | 5.6% | 8.4% | -8.3% | 1.0% |
| 2020 | -9.9% | -14.8% | -45.2% | 16.1% | 9.0% | 6.4% | 8.2% | 10.6% | -14.1% | -1.7% | 41.0% | -3.4% |
| 2019 | 12.6% | 11.3% | -9.6% | 9.6% | -13.6% | 1.2% | 2.0% | -14.9% | 10.6% | 9.3% | 1.8% | 5.3% |
| 2018 | 8.9% | -9.4% | -4.2% | -2.0% | -12.7% | 0.4% | 6.2% | -7.6% | -6.6% | -10.3% | 2.6% | -12.1% |
| 2017 | 1.5% | 2.0% | 4.2% | 7.3% | 6.9% | -0.8% | 12.7% | -5.0% | 3.3% | 1.8% | -1.7% | 1.3% |
See a number that looks wrong?