LPL Financial Holdings Inc. (LPLA) stock
LPLANasdaqSecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3040% below fair value
$283.74+4.20 (+1.50%)
Close on Oct 30, 2026Market cap $22.34BP/E 16.3Yield 0.42%
Price history
LPL Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$283.74
+1.50% on the day
52-week range
$260.15 – $400.16
-29.1% from the high
Change over 52 weeks
-16.2%
From $338.49 on Oct 30, 2025
Average volume
865,114
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $315.61 | $324.33 | $268.39 | $283.74 | -10.10% | 11,728,545 |
| Oct 19, 2026 | $320.96 | $325.00 | $312.01 | $315.61 | -1.67% | 2,911,999 |
| Oct 12, 2026 | $332.89 | $334.64 | $315.05 | $320.96 | -3.00% | 3,379,788 |
| Oct 5, 2026 | $319.86 | $336.07 | $315.95 | $330.88 | +4.56% | 4,430,219 |
| Sep 28, 2026 | $314.34 | $317.41 | $300.00 | $316.44 | +0.66% | 4,595,209 |
| Sep 21, 2026 | $332.77 | $335.93 | $295.58 | $314.36 | -4.18% | 5,750,586 |
| Sep 14, 2026 | $352.46 | $354.82 | $326.97 | $328.09 | -7.26% | 3,246,139 |
| Sep 8, 2026 | $355.24 | $357.10 | $344.65 | $353.78 | -1.54% | 1,805,489 |
| Aug 31, 2026 | $369.18 | $372.92 | $352.64 | $359.33 | -3.06% | 4,148,971 |
| Aug 24, 2026 | $362.85 | $371.46 | $344.45 | $370.69 | +2.58% | 2,451,454 |
| Aug 17, 2026 | $370.67 | $375.03 | $352.05 | $361.35 | -2.51% | 2,376,271 |
| Aug 10, 2026 | $362.63 | $379.00 | $362.63 | $370.67 | +2.22% | 2,701,016 |
| Aug 3, 2026 | $353.60 | $365.00 | $351.85 | $362.63 | +2.52% | 4,054,934 |
| Jul 27, 2026 | $331.20 | $360.26 | $326.94 | $353.70 | +7.61% | 4,470,033 |
| Jul 20, 2026 | $329.07 | $331.41 | $320.07 | $328.70 | +1.17% | 2,838,409 |
| Jul 13, 2026 | $320.64 | $334.41 | $317.03 | $324.90 | +2.48% | 3,634,450 |
| Jul 6, 2026 | $295.64 | $318.22 | $294.90 | $317.03 | +7.40% | 3,185,284 |
| Jun 29, 2026 | $273.14 | $299.29 | $266.26 | $295.18 | +9.83% | 4,971,076 |
| Jun 22, 2026 | $295.26 | $300.04 | $260.78 | $268.75 | -8.57% | 7,828,926 |
| Jun 15, 2026 | $299.12 | $308.53 | $290.96 | $293.95 | -0.58% | 3,219,268 |
| Jun 8, 2026 | $289.20 | $299.79 | $281.39 | $295.66 | +2.49% | 4,986,873 |
| Jun 1, 2026 | $270.85 | $292.52 | $261.98 | $288.49 | +5.38% | 5,542,252 |
| May 26, 2026 | $286.05 | $286.05 | $260.15 | $273.77 | -4.20% | 5,840,261 |
| May 18, 2026 | $299.00 | $308.39 | $274.93 | $285.78 | -4.65% | 6,113,677 |
| May 11, 2026 | $303.88 | $308.96 | $284.26 | $299.73 | -1.25% | 4,695,292 |
| May 4, 2026 | $315.63 | $333.26 | $302.03 | $303.52 | -4.74% | 4,150,884 |
| Apr 27, 2026 | $321.42 | $339.99 | $318.03 | $318.63 | -0.59% | 4,251,912 |
| Apr 20, 2026 | $315.38 | $333.17 | $315.38 | $320.51 | +0.98% | 3,063,549 |
| Apr 13, 2026 | $308.42 | $333.08 | $301.97 | $317.41 | +1.56% | 4,155,250 |
| Apr 6, 2026 | $293.39 | $316.34 | $292.06 | $312.53 | +6.42% | 4,037,073 |
| Mar 30, 2026 | $296.27 | $308.01 | $281.51 | $293.67 | -1.09% | 3,564,060 |
| Mar 23, 2026 | $298.45 | $308.82 | $294.00 | $296.90 | +1.30% | 3,728,022 |
| Mar 16, 2026 | $290.20 | $297.68 | $282.27 | $293.08 | +1.40% | 7,266,270 |
| Mar 9, 2026 | $308.62 | $317.40 | $288.92 | $289.03 | -7.82% | 5,110,715 |
| Mar 2, 2026 | $297.06 | $317.51 | $296.03 | $313.56 | +4.39% | 4,385,694 |
| Feb 23, 2026 | $314.98 | $323.86 | $296.22 | $300.38 | -5.90% | 6,313,760 |
| Feb 17, 2026 | $334.70 | $335.27 | $312.79 | $319.22 | -4.63% | 4,665,845 |
| Feb 9, 2026 | $385.14 | $397.76 | $317.00 | $334.70 | -13.10% | 10,082,595 |
| Feb 2, 2026 | $362.23 | $400.16 | $362.23 | $385.14 | +5.66% | 5,016,116 |
| Jan 26, 2026 | $362.21 | $379.08 | $347.11 | $364.50 | +0.66% | 4,384,309 |
| Jan 20, 2026 | $372.50 | $380.56 | $361.68 | $362.11 | -4.36% | 2,053,160 |
| Jan 12, 2026 | $355.78 | $385.00 | $355.00 | $378.62 | +5.22% | 2,691,361 |
| Jan 5, 2026 | $363.63 | $379.15 | $356.07 | $359.82 | -0.50% | 2,821,944 |
| Dec 29, 2025 | $372.94 | $373.59 | $355.31 | $361.63 | -2.83% | 2,010,683 |
| Dec 22, 2025 | $361.58 | $377.53 | $359.85 | $372.16 | +2.68% | 1,907,565 |
| Dec 15, 2025 | $381.95 | $385.50 | $350.41 | $362.46 | -4.86% | 5,362,296 |
| Dec 8, 2025 | $369.64 | $391.16 | $366.29 | $380.96 | +2.68% | 4,038,699 |
| Dec 1, 2025 | $352.48 | $373.89 | $351.41 | $371.01 | +4.20% | 2,045,414 |
| Nov 24, 2025 | $343.72 | $359.59 | $340.96 | $356.04 | +3.49% | 1,631,391 |
| Nov 17, 2025 | $368.32 | $371.57 | $334.70 | $344.02 | -7.17% | 3,518,533 |
| Nov 10, 2025 | $375.36 | $385.44 | $365.35 | $370.59 | -0.78% | 2,490,089 |
| Nov 3, 2025 | $375.37 | $384.17 | $363.75 | $373.50 | -1.01% | 4,041,083 |
| Oct 27, 2025 | $342.46 | $395.75 | $336.96 | $377.31 | +10.89% | 6,319,840 |
| Oct 20, 2025 | $340.14 | $345.15 | $336.72 | $340.25 | +0.68% | 3,052,532 |
| Oct 13, 2025 | $318.05 | $341.25 | $315.13 | $337.94 | +7.20% | 5,877,455 |
| Oct 6, 2025 | $322.04 | $331.56 | $310.70 | $315.24 | +0.16% | 3,972,040 |
| Sep 29, 2025 | $340.13 | $342.30 | $311.63 | $314.73 | -7.57% | 5,406,509 |
| Sep 22, 2025 | $330.89 | $345.99 | $330.00 | $340.52 | +1.42% | 3,623,599 |
| Sep 15, 2025 | $351.59 | $352.39 | $318.87 | $335.75 | -4.25% | 6,411,686 |
| Sep 8, 2025 | $336.21 | $352.06 | $333.84 | $350.64 | +5.30% | 6,077,366 |
| Sep 2, 2025 | $361.25 | $364.58 | $328.40 | $332.99 | -8.64% | 3,332,055 |
| Aug 25, 2025 | $362.70 | $371.51 | $357.97 | $364.48 | +0.56% | 2,738,316 |
| Aug 18, 2025 | $350.04 | $366.25 | $343.25 | $362.44 | +3.27% | 3,353,512 |
| Aug 11, 2025 | $372.21 | $379.19 | $343.11 | $350.98 | -5.10% | 4,142,636 |
| Aug 4, 2025 | $371.14 | $383.43 | $363.72 | $369.84 | -0.02% | 3,175,559 |
| Jul 28, 2025 | $382.19 | $403.58 | $355.06 | $369.91 | -2.67% | 7,660,951 |
| Jul 21, 2025 | $393.15 | $396.25 | $373.71 | $380.04 | -3.37% | 3,146,462 |
| Jul 14, 2025 | $372.21 | $395.77 | $359.08 | $393.31 | +5.74% | 4,531,871 |
| Jul 7, 2025 | $380.38 | $385.38 | $371.69 | $371.97 | -3.16% | 3,269,614 |
| Jun 30, 2025 | $367.73 | $385.47 | $363.95 | $384.11 | +5.25% | 3,238,310 |
| Jun 23, 2025 | $376.75 | $382.29 | $351.00 | $364.96 | -3.85% | 5,080,493 |
| Jun 16, 2025 | $376.81 | $384.56 | $375.77 | $379.58 | +1.47% | 1,443,751 |
| Jun 9, 2025 | $388.66 | $388.66 | $370.01 | $374.08 | -3.83% | 2,332,333 |
| Jun 2, 2025 | $383.99 | $389.54 | $372.05 | $388.96 | +0.46% | 2,313,879 |
| May 26, 2025 | $369.73 | $387.92 | $368.12 | $387.16 | +3.94% | 3,731,517 |
| May 19, 2025 | $380.11 | $388.38 | $368.12 | $372.50 | -3.15% | 2,144,909 |
| May 12, 2025 | $374.74 | $390.23 | $368.28 | $384.61 | +6.71% | 3,917,523 |
| May 5, 2025 | $329.87 | $361.57 | $326.09 | $360.42 | +8.05% | 3,257,785 |
| Apr 28, 2025 | $315.62 | $337.64 | $308.07 | $333.56 | +6.05% | 2,963,803 |
| Apr 21, 2025 | $301.85 | $318.55 | $291.12 | $314.54 | +2.78% | 3,432,086 |
| Apr 14, 2025 | $316.99 | $318.10 | $302.98 | $306.02 | -1.73% | 1,894,862 |
| Apr 7, 2025 | $268.90 | $322.24 | $262.83 | $311.42 | +9.92% | 7,752,610 |
| Mar 31, 2025 | $320.29 | $339.33 | $271.66 | $283.31 | -15.90% | 13,011,854 |
| Mar 24, 2025 | $334.77 | $347.45 | $327.23 | $336.89 | +2.74% | 2,725,003 |
| Mar 17, 2025 | $321.59 | $335.77 | $318.36 | $327.90 | +1.84% | 3,709,573 |
| Mar 10, 2025 | $323.41 | $324.30 | $306.71 | $321.99 | -3.57% | 5,454,716 |
| Mar 3, 2025 | $373.94 | $375.91 | $321.45 | $333.90 | -10.18% | 5,808,272 |
| Feb 24, 2025 | $373.99 | $379.34 | $343.78 | $371.74 | -0.10% | 4,830,731 |
| Feb 18, 2025 | $374.13 | $384.04 | $369.94 | $372.13 | -0.49% | 3,931,586 |
| Feb 10, 2025 | $369.33 | $376.11 | $355.24 | $373.98 | +1.31% | 3,628,597 |
| Feb 3, 2025 | $356.59 | $375.84 | $351.60 | $369.14 | +0.61% | 3,221,628 |
| Jan 27, 2025 | $354.79 | $375.74 | $347.36 | $366.89 | +1.83% | 3,963,712 |
| Jan 21, 2025 | $350.49 | $361.63 | $350.00 | $360.29 | +3.26% | 2,093,020 |
| Jan 13, 2025 | $327.50 | $350.38 | $326.26 | $348.93 | +5.61% | 2,390,911 |
| Jan 6, 2025 | $344.31 | $344.86 | $327.07 | $330.41 | -0.80% | 2,298,867 |
| Dec 30, 2024 | $326.86 | $335.36 | $324.15 | $333.09 | +0.35% | 1,797,011 |
| Dec 23, 2024 | $327.12 | $336.40 | $326.55 | $331.92 | +1.22% | 1,060,704 |
| Dec 16, 2024 | $329.46 | $334.83 | $320.73 | $327.93 | -0.70% | 2,877,461 |
| Dec 9, 2024 | $332.91 | $334.38 | $316.50 | $330.23 | +0.82% | 2,044,304 |
| Dec 2, 2024 | $326.45 | $332.54 | $322.23 | $327.56 | +0.74% | 2,044,035 |
| Nov 25, 2024 | $327.22 | $330.72 | $323.17 | $325.15 | -0.52% | 2,030,650 |
| Nov 18, 2024 | $314.54 | $327.55 | $310.73 | $326.85 | +4.09% | 2,471,610 |
| Nov 11, 2024 | $314.82 | $322.03 | $312.03 | $314.02 | +0.57% | 2,775,233 |
| Nov 4, 2024 | $280.85 | $312.50 | $267.23 | $312.25 | +11.20% | 5,498,585 |
| Oct 28, 2024 | $261.13 | $291.67 | $259.87 | $280.81 | +7.62% | 4,346,471 |
| Oct 21, 2024 | $258.62 | $262.38 | $252.55 | $260.93 | +0.89% | 2,905,964 |
| Oct 14, 2024 | $248.23 | $263.45 | $245.87 | $258.62 | +4.24% | 4,865,772 |
| Oct 7, 2024 | $241.86 | $249.40 | $236.59 | $248.09 | +2.09% | 3,911,348 |
| Sep 30, 2024 | $231.30 | $244.20 | $222.75 | $243.02 | +5.27% | 4,579,767 |
| Sep 23, 2024 | $217.72 | $233.09 | $216.65 | $230.86 | +7.12% | 4,630,761 |
| Sep 16, 2024 | $206.07 | $222.13 | $206.07 | $215.52 | +4.77% | 5,572,533 |
| Sep 9, 2024 | $214.96 | $214.96 | $204.41 | $205.71 | -2.71% | 4,158,513 |
| Sep 3, 2024 | $221.99 | $223.82 | $210.02 | $211.43 | -5.75% | 2,364,908 |
| Aug 26, 2024 | $224.16 | $228.06 | $219.61 | $224.34 | +0.23% | 2,914,588 |
| Aug 19, 2024 | $221.40 | $224.63 | $217.82 | $223.82 | +1.51% | 3,463,380 |
| Aug 12, 2024 | $194.74 | $224.40 | $194.36 | $220.50 | +12.37% | 5,115,708 |
| Aug 5, 2024 | $192.09 | $200.61 | $187.19 | $196.23 | -0.92% | 5,675,601 |
| Jul 29, 2024 | $221.22 | $224.94 | $197.92 | $198.05 | -10.48% | 5,971,740 |
| Jul 22, 2024 | $212.62 | $246.35 | $212.52 | $221.24 | +4.55% | 11,085,417 |
| Jul 15, 2024 | $265.05 | $266.64 | $202.34 | $211.62 | -19.74% | 15,009,173 |
| Jul 8, 2024 | $276.01 | $278.61 | $262.64 | $263.66 | -4.47% | 2,734,745 |
| Jul 1, 2024 | $282.83 | $284.59 | $275.23 | $276.01 | -1.18% | 1,653,094 |
| Jun 24, 2024 | $279.64 | $280.58 | $273.16 | $279.30 | -0.12% | 3,258,656 |
| Jun 17, 2024 | $277.17 | $289.88 | $275.74 | $279.64 | +0.89% | 1,852,437 |
| Jun 10, 2024 | $280.74 | $282.97 | $275.24 | $277.17 | -1.03% | 2,022,178 |
| Jun 3, 2024 | $285.39 | $287.23 | $278.78 | $280.06 | -2.15% | 2,638,688 |
| May 28, 2024 | $285.11 | $287.80 | $278.31 | $286.21 | +0.64% | 2,351,836 |
| May 20, 2024 | $267.40 | $284.61 | $266.11 | $284.40 | +6.21% | 2,328,580 |
| May 13, 2024 | $267.36 | $270.94 | $263.09 | $267.77 | -0.32% | 2,150,370 |
| May 6, 2024 | $271.24 | $274.95 | $262.94 | $268.64 | -0.79% | 2,462,454 |
| Apr 29, 2024 | $266.18 | $276.12 | $264.52 | $270.79 | +1.68% | 3,796,345 |
| Apr 22, 2024 | $264.60 | $268.10 | $260.59 | $266.32 | +1.42% | 2,484,546 |
| Apr 15, 2024 | $264.15 | $267.92 | $257.41 | $262.59 | +0.56% | 1,937,864 |
| Apr 8, 2024 | $260.30 | $265.84 | $257.78 | $261.12 | +0.32% | 2,570,132 |
| Apr 1, 2024 | $264.20 | $268.17 | $255.64 | $260.30 | -1.48% | 1,991,205 |
| Mar 25, 2024 | $260.91 | $264.84 | $258.45 | $264.20 | +1.47% | 1,676,626 |
| Mar 18, 2024 | $267.33 | $274.35 | $260.17 | $260.37 | -3.01% | 2,573,543 |
| Mar 11, 2024 | $263.67 | $269.15 | $260.83 | $268.44 | +1.69% | 2,584,756 |
| Mar 4, 2024 | $266.13 | $270.79 | $261.19 | $263.98 | -0.85% | 2,225,615 |
| Feb 26, 2024 | $263.00 | $271.11 | $262.14 | $266.24 | +1.09% | 3,006,958 |
| Feb 20, 2024 | $256.94 | $267.04 | $254.36 | $263.36 | +2.21% | 1,777,481 |
| Feb 12, 2024 | $249.00 | $264.24 | $246.49 | $257.66 | +3.84% | 3,206,221 |
| Feb 5, 2024 | $251.60 | $251.60 | $239.90 | $248.13 | -1.23% | 2,528,803 |
| Jan 29, 2024 | $241.52 | $259.27 | $236.96 | $251.21 | +3.37% | 4,989,364 |
| Jan 22, 2024 | $239.50 | $245.34 | $237.30 | $243.01 | +1.42% | 2,879,999 |
| Jan 16, 2024 | $231.00 | $241.09 | $228.63 | $239.60 | +3.75% | 1,822,828 |
| Jan 8, 2024 | $235.31 | $238.85 | $229.37 | $230.93 | -1.54% | 2,380,166 |
| Jan 2, 2024 | $228.84 | $238.29 | $223.81 | $234.55 | +3.04% | 2,163,849 |
| Dec 26, 2023 | $226.13 | $229.48 | $225.21 | $227.62 | +0.82% | 1,147,672 |
| Dec 18, 2023 | $215.19 | $226.58 | $213.86 | $225.76 | +7.56% | 4,326,954 |
| Dec 11, 2023 | $224.72 | $230.13 | $208.44 | $209.89 | -6.35% | 5,522,643 |
| Dec 4, 2023 | $221.62 | $225.22 | $214.23 | $224.11 | +0.95% | 3,678,014 |
| Nov 27, 2023 | $227.85 | $231.69 | $212.79 | $221.99 | -3.00% | 4,276,879 |
| Nov 20, 2023 | $224.46 | $230.24 | $224.28 | $228.85 | +1.96% | 1,527,495 |
| Nov 13, 2023 | $228.78 | $229.87 | $217.26 | $224.46 | -1.80% | 3,701,392 |
| Nov 6, 2023 | $219.85 | $229.33 | $215.60 | $228.57 | +4.83% | 3,085,972 |
| Oct 30, 2023 | $221.49 | $228.14 | $215.80 | $218.03 | -1.55% | 4,564,048 |
| Oct 23, 2023 | $221.56 | $227.31 | $200.18 | $221.46 | -0.05% | 3,393,035 |
| Oct 16, 2023 | $230.15 | $239.61 | $220.10 | $221.56 | -2.76% | 1,961,677 |
| Oct 9, 2023 | $236.63 | $241.49 | $223.29 | $227.86 | -4.97% | 2,297,550 |
| Oct 2, 2023 | $237.79 | $241.72 | $228.23 | $239.77 | +0.89% | 2,279,816 |
| Sep 25, 2023 | $240.49 | $242.66 | $236.20 | $237.65 | -1.45% | 1,916,455 |
| Sep 18, 2023 | $246.23 | $250.65 | $235.86 | $241.15 | -2.40% | 2,881,069 |
| Sep 11, 2023 | $244.40 | $247.88 | $240.14 | $247.08 | +1.89% | 2,955,818 |
| Sep 5, 2023 | $235.20 | $242.71 | $231.27 | $242.50 | +3.48% | 1,981,466 |
| Aug 28, 2023 | $233.59 | $238.76 | $229.24 | $234.35 | +0.09% | 2,665,065 |
| Aug 21, 2023 | $226.00 | $236.49 | $225.65 | $234.13 | +4.01% | 2,674,079 |
| Aug 14, 2023 | $225.37 | $227.96 | $218.60 | $225.11 | -0.23% | 1,946,037 |
| Aug 7, 2023 | $232.17 | $235.12 | $222.70 | $225.62 | -2.43% | 2,463,091 |
| Jul 31, 2023 | $229.00 | $239.41 | $225.81 | $231.23 | +1.93% | 3,652,004 |
| Jul 24, 2023 | $230.25 | $238.55 | $223.04 | $226.85 | -1.54% | 5,127,669 |
| Jul 17, 2023 | $220.27 | $235.63 | $219.34 | $230.39 | +4.49% | 3,502,923 |
| Jul 10, 2023 | $225.33 | $226.15 | $214.03 | $220.48 | -1.93% | 3,457,034 |
| Jul 3, 2023 | $219.05 | $226.87 | $216.30 | $224.82 | +3.40% | 2,513,778 |
| Jun 26, 2023 | $207.48 | $219.18 | $207.23 | $217.43 | +4.41% | 2,806,781 |
| Jun 20, 2023 | $205.90 | $214.59 | $203.16 | $208.24 | -0.35% | 3,213,012 |
| Jun 12, 2023 | $202.88 | $214.44 | $195.59 | $208.98 | +2.18% | 4,274,930 |
| Jun 5, 2023 | $201.94 | $205.04 | $196.46 | $204.52 | +0.86% | 3,580,161 |
| May 30, 2023 | $199.44 | $203.94 | $190.13 | $202.77 | +2.56% | 3,645,513 |
| May 22, 2023 | $198.28 | $201.80 | $193.01 | $197.70 | -0.14% | 3,117,903 |
| May 15, 2023 | $188.84 | $199.90 | $187.87 | $197.98 | +5.35% | 3,501,675 |
| May 8, 2023 | $193.41 | $194.37 | $186.35 | $187.93 | -1.51% | 4,252,986 |
| May 1, 2023 | $209.67 | $212.78 | $179.00 | $190.82 | -8.63% | 6,422,522 |
| Apr 24, 2023 | $204.04 | $209.52 | $192.71 | $208.84 | +2.43% | 5,612,648 |
| Apr 17, 2023 | $200.70 | $208.92 | $199.75 | $203.88 | +0.44% | 3,066,646 |
| Apr 10, 2023 | $190.52 | $203.59 | $190.52 | $202.99 | +6.43% | 4,731,093 |
| Apr 3, 2023 | $198.12 | $202.09 | $187.64 | $190.72 | -5.77% | 3,297,469 |
| Mar 27, 2023 | $198.46 | $202.71 | $196.56 | $202.40 | +5.42% | 4,318,230 |
| Mar 20, 2023 | $201.20 | $217.56 | $188.52 | $192.00 | -1.78% | 5,987,693 |
| Mar 13, 2023 | $224.37 | $226.61 | $189.59 | $195.47 | -15.59% | 14,063,006 |
| Mar 6, 2023 | $255.00 | $257.65 | $226.62 | $231.56 | -9.39% | 4,312,541 |
| Feb 27, 2023 | $248.13 | $257.14 | $243.94 | $255.57 | +3.34% | 3,683,889 |
| Feb 21, 2023 | $248.94 | $252.26 | $240.86 | $247.30 | -1.08% | 2,266,559 |
| Feb 13, 2023 | $240.90 | $254.28 | $239.98 | $249.99 | +4.11% | 2,237,009 |
| Feb 6, 2023 | $235.42 | $250.00 | $234.73 | $240.12 | +2.21% | 3,977,601 |
| Jan 30, 2023 | $232.28 | $249.14 | $221.61 | $234.93 | +1.26% | 4,873,746 |
| Jan 23, 2023 | $223.34 | $236.22 | $223.11 | $232.00 | +3.43% | 2,256,978 |
| Jan 17, 2023 | $229.30 | $233.84 | $219.94 | $224.30 | -2.60% | 2,416,599 |
| Jan 9, 2023 | $222.55 | $232.76 | $217.60 | $230.29 | +3.58% | 3,180,553 |
| Jan 3, 2023 | $215.31 | $224.59 | $210.39 | $222.34 | +2.85% | 3,415,714 |
| Dec 27, 2022 | $216.05 | $217.42 | $212.22 | $216.17 | +0.19% | 1,717,698 |
| Dec 19, 2022 | $208.03 | $216.61 | $205.00 | $215.75 | +4.26% | 2,838,179 |
| Dec 12, 2022 | $220.88 | $223.05 | $203.90 | $206.94 | -6.38% | 5,536,427 |
| Dec 5, 2022 | $231.00 | $231.46 | $218.38 | $221.04 | -6.22% | 4,142,823 |
| Nov 28, 2022 | $230.74 | $241.29 | $227.74 | $235.71 | +1.70% | 5,572,041 |
| Nov 21, 2022 | $218.13 | $234.35 | $218.02 | $231.76 | +6.20% | 2,744,157 |
| Nov 14, 2022 | $228.62 | $237.47 | $213.32 | $218.22 | -4.34% | 7,957,875 |
| Nov 7, 2022 | $267.35 | $271.56 | $227.75 | $228.13 | -14.54% | 7,878,570 |
| Oct 31, 2022 | $259.79 | $268.01 | $254.01 | $266.93 | +2.59% | 5,798,282 |
| Oct 24, 2022 | $238.71 | $261.47 | $238.71 | $260.19 | +9.09% | 6,080,989 |
| Oct 17, 2022 | $242.99 | $245.03 | $232.31 | $238.52 | -0.01% | 4,557,929 |
| Oct 10, 2022 | $244.80 | $252.44 | $232.46 | $238.54 | -1.62% | 4,851,692 |
| Oct 3, 2022 | $219.30 | $247.00 | $217.99 | $242.48 | +10.98% | 5,711,965 |
| Sep 26, 2022 | $219.22 | $223.54 | $213.75 | $218.48 | -1.29% | 3,899,554 |
| Sep 19, 2022 | $227.04 | $236.58 | $218.01 | $221.34 | -3.73% | 5,656,496 |
| Sep 12, 2022 | $232.05 | $235.48 | $222.92 | $229.91 | -0.58% | 4,809,483 |
| Sep 6, 2022 | $217.24 | $232.84 | $216.43 | $231.26 | +5.48% | 2,226,624 |
| Aug 29, 2022 | $223.92 | $226.30 | $217.61 | $219.25 | -3.06% | 2,889,969 |
| Aug 22, 2022 | $221.72 | $231.04 | $219.96 | $226.16 | +0.79% | 2,176,587 |
| Aug 15, 2022 | $224.90 | $234.94 | $223.44 | $224.39 | -1.40% | 3,429,515 |
| Aug 8, 2022 | $225.25 | $232.47 | $221.72 | $227.58 | +1.08% | 4,737,158 |
| Aug 1, 2022 | $207.45 | $227.13 | $203.56 | $225.14 | +7.25% | 4,923,728 |
| Jul 25, 2022 | $192.64 | $211.00 | $191.30 | $209.92 | +9.11% | 2,654,658 |
| Jul 18, 2022 | $182.27 | $197.36 | $177.86 | $192.39 | +7.58% | 2,363,487 |
| Jul 11, 2022 | $179.27 | $181.38 | $169.68 | $178.83 | -1.66% | 2,463,567 |
| Jul 5, 2022 | $176.98 | $185.73 | $173.36 | $181.84 | +0.34% | 2,616,226 |
| Jun 27, 2022 | $191.00 | $196.12 | $176.28 | $181.23 | -4.02% | 2,653,378 |
| Jun 21, 2022 | $190.03 | $192.21 | $174.40 | $188.82 | +1.85% | 3,585,205 |
| Jun 13, 2022 | $181.73 | $192.94 | $177.26 | $185.39 | -1.73% | 3,994,952 |
| Jun 6, 2022 | $199.86 | $204.37 | $187.69 | $188.65 | -4.75% | 2,416,219 |
| May 31, 2022 | $200.70 | $202.10 | $188.39 | $198.05 | -1.36% | 7,594,609 |
| May 23, 2022 | $178.32 | $200.94 | $177.26 | $200.78 | +13.54% | 4,754,513 |
| May 16, 2022 | $174.16 | $179.91 | $169.39 | $176.84 | +1.42% | 4,184,795 |
| May 9, 2022 | $175.59 | $178.83 | $165.47 | $174.37 | -2.69% | 4,965,889 |
| May 2, 2022 | $187.77 | $194.30 | $175.93 | $179.19 | -4.62% | 3,698,548 |
| Apr 25, 2022 | $193.40 | $197.59 | $185.10 | $187.87 | -3.97% | 5,679,417 |
| Apr 18, 2022 | $213.22 | $220.80 | $195.18 | $195.63 | -9.11% | 6,383,557 |
| Apr 11, 2022 | $195.29 | $216.13 | $194.37 | $215.24 | +10.39% | 7,511,367 |
| Apr 4, 2022 | $183.84 | $196.20 | $180.53 | $194.98 | +6.33% | 5,323,711 |
| Mar 28, 2022 | $186.31 | $190.98 | $182.30 | $183.38 | -2.25% | 3,235,610 |
| Mar 21, 2022 | $181.87 | $189.78 | $178.46 | $187.60 | +3.64% | 2,945,157 |
| Mar 14, 2022 | $158.73 | $182.00 | $151.53 | $181.01 | +15.43% | 3,127,572 |
| Mar 7, 2022 | $155.09 | $162.84 | $140.65 | $156.81 | -0.19% | 3,658,811 |
| Feb 28, 2022 | $177.77 | $182.64 | $155.88 | $157.11 | -14.02% | 3,416,009 |
| Feb 22, 2022 | $179.12 | $185.34 | $166.58 | $182.73 | +0.87% | 2,755,925 |
| Feb 14, 2022 | $186.18 | $189.50 | $179.82 | $181.16 | -3.16% | 2,887,494 |
| Feb 7, 2022 | $183.23 | $196.29 | $179.59 | $187.08 | +3.22% | 3,852,266 |
| Jan 31, 2022 | $165.53 | $184.55 | $165.53 | $181.24 | +8.97% | 3,701,575 |
| Jan 24, 2022 | $156.03 | $169.51 | $151.51 | $166.32 | +3.93% | 3,268,030 |
| Jan 18, 2022 | $174.21 | $175.12 | $159.51 | $160.03 | -8.96% | 2,104,520 |
| Jan 10, 2022 | $177.25 | $181.92 | $167.49 | $175.78 | -0.92% | 3,470,439 |
| Jan 3, 2022 | $160.65 | $178.08 | $159.68 | $177.41 | +10.82% | 3,372,110 |
| Dec 27, 2021 | $162.68 | $163.97 | $160.03 | $160.09 | -1.56% | 1,121,126 |
| Dec 20, 2021 | $153.91 | $163.91 | $150.11 | $162.63 | +3.39% | 1,355,734 |
| Dec 13, 2021 | $160.00 | $166.40 | $155.34 | $157.30 | -1.85% | 2,471,697 |
| Dec 6, 2021 | $159.26 | $167.19 | $157.60 | $160.27 | +1.48% | 1,717,855 |
| Nov 29, 2021 | $163.27 | $165.32 | $154.58 | $157.93 | -1.17% | 2,128,212 |
| Nov 22, 2021 | $166.60 | $172.91 | $159.45 | $159.80 | -2.61% | 1,474,303 |
| Nov 15, 2021 | $165.83 | $169.94 | $162.66 | $164.09 | -0.50% | 1,492,541 |
| Nov 8, 2021 | $169.45 | $170.50 | $162.51 | $164.92 | -1.96% | 1,671,884 |
| Nov 1, 2021 | $166.49 | $173.81 | $163.26 | $168.21 | +2.55% | 2,167,909 |
| Oct 25, 2021 | $175.39 | $176.96 | $163.02 | $164.02 | -6.22% | 3,347,986 |
| Oct 18, 2021 | $172.68 | $175.37 | $171.22 | $174.90 | +1.39% | 2,312,412 |
| Oct 11, 2021 | $168.17 | $173.35 | $165.22 | $172.50 | +3.14% | 2,439,868 |
| Oct 4, 2021 | $159.18 | $167.75 | $155.53 | $167.25 | +4.41% | 3,620,961 |
| Sep 27, 2021 | $156.44 | $161.87 | $156.14 | $160.18 | +2.92% | 3,302,717 |
| Sep 20, 2021 | $144.30 | $158.15 | $139.84 | $155.64 | +6.01% | 2,705,956 |
| Sep 13, 2021 | $146.24 | $148.34 | $142.47 | $146.81 | +1.90% | 2,109,040 |
| Sep 7, 2021 | $149.78 | $150.93 | $143.26 | $144.07 | -3.82% | 930,511 |
| Aug 30, 2021 | $151.47 | $151.67 | $146.19 | $149.79 | -0.73% | 1,421,967 |
| Aug 23, 2021 | $143.36 | $151.43 | $143.26 | $150.89 | +5.84% | 1,429,798 |
| Aug 16, 2021 | $143.98 | $145.70 | $137.59 | $142.56 | -2.62% | 1,959,528 |
| Aug 9, 2021 | $144.73 | $148.67 | $143.59 | $146.39 | +1.06% | 1,752,868 |
| Aug 2, 2021 | $142.46 | $144.85 | $134.97 | $144.85 | +2.70% | 2,537,199 |
| Jul 26, 2021 | $138.88 | $147.39 | $136.62 | $141.04 | +1.45% | 2,369,570 |
| Jul 19, 2021 | $129.20 | $139.48 | $127.03 | $139.02 | +5.09% | 2,679,105 |
| Jul 12, 2021 | $137.08 | $140.31 | $131.97 | $132.29 | -4.05% | 2,457,392 |
| Jul 6, 2021 | $139.58 | $139.58 | $132.04 | $137.87 | -1.51% | 2,414,315 |
| Jun 28, 2021 | $142.57 | $142.95 | $134.34 | $139.99 | -1.81% | 3,323,769 |
| Jun 21, 2021 | $135.91 | $142.81 | $135.39 | $142.57 | +5.91% | 5,133,507 |
| Jun 14, 2021 | $138.38 | $142.51 | $134.47 | $134.61 | -3.17% | 4,233,803 |
| Jun 7, 2021 | $140.59 | $146.04 | $137.10 | $139.02 | -1.29% | 2,955,899 |
| Jun 1, 2021 | $149.47 | $149.50 | $139.85 | $140.84 | -4.76% | 2,625,475 |
| May 24, 2021 | $149.42 | $150.64 | $144.80 | $147.88 | -0.60% | 1,970,997 |
| May 17, 2021 | $148.75 | $150.44 | $142.02 | $148.77 | -0.80% | 1,686,555 |
| May 10, 2021 | $157.26 | $157.41 | $142.58 | $149.97 | -3.87% | 2,749,956 |
| May 3, 2021 | $155.63 | $158.10 | $149.70 | $156.00 | -0.45% | 2,538,033 |
| Apr 26, 2021 | $150.00 | $159.74 | $148.54 | $156.70 | +5.47% | 3,009,948 |
| Apr 19, 2021 | $147.13 | $148.95 | $140.35 | $148.58 | +0.66% | 1,822,589 |
| Apr 12, 2021 | $146.83 | $149.30 | $144.73 | $147.60 | +0.74% | 2,022,221 |
| Apr 5, 2021 | $145.58 | $147.17 | $143.05 | $146.52 | +2.15% | 1,777,695 |
| Mar 29, 2021 | $139.52 | $144.51 | $137.85 | $143.43 | +1.21% | 1,979,282 |
| Mar 22, 2021 | $145.99 | $146.91 | $132.21 | $141.71 | -3.13% | 2,861,814 |
| Mar 15, 2021 | $142.69 | $147.69 | $139.42 | $146.29 | +2.01% | 3,612,424 |
| Mar 8, 2021 | $135.33 | $144.90 | $132.05 | $143.41 | +7.02% | 2,900,258 |
| Mar 1, 2021 | $135.00 | $138.00 | $128.25 | $134.00 | +1.87% | 4,862,405 |
| Feb 22, 2021 | $130.76 | $137.63 | $128.17 | $131.54 | -0.30% | 2,862,222 |
| Feb 16, 2021 | $131.33 | $133.50 | $128.73 | $131.94 | +1.31% | 1,691,520 |
| Feb 8, 2021 | $125.44 | $131.01 | $122.07 | $130.24 | +3.63% | 2,583,444 |
| Feb 1, 2021 | $109.72 | $127.20 | $109.51 | $125.68 | +16.01% | 4,026,536 |
| Jan 25, 2021 | $114.71 | $114.71 | $103.88 | $108.34 | -5.73% | 4,179,103 |
| Jan 19, 2021 | $118.92 | $121.07 | $113.85 | $114.93 | -3.20% | 2,066,231 |
| Jan 11, 2021 | $113.06 | $121.58 | $109.96 | $118.73 | +3.45% | 3,931,965 |
| Jan 4, 2021 | $104.48 | $115.10 | $101.90 | $114.77 | +10.12% | 3,271,048 |
| Dec 28, 2020 | $104.25 | $105.43 | $103.16 | $104.22 | +0.37% | 1,025,270 |
| Dec 21, 2020 | $102.73 | $105.77 | $101.59 | $103.84 | +0.28% | 1,375,581 |
| Dec 14, 2020 | $98.99 | $104.19 | $97.62 | $103.55 | +6.04% | 2,347,687 |
| Dec 7, 2020 | $99.95 | $100.85 | $96.05 | $97.65 | -3.76% | 2,317,810 |
| Nov 30, 2020 | $92.99 | $102.53 | $90.26 | $101.46 | +9.40% | 5,179,499 |
| Nov 23, 2020 | $90.69 | $95.87 | $90.69 | $92.74 | +2.96% | 1,488,867 |
| Nov 16, 2020 | $91.22 | $93.22 | $89.65 | $90.07 | +0.59% | 2,972,039 |
| Nov 9, 2020 | $81.95 | $90.16 | $79.92 | $89.54 | +17.58% | 4,957,554 |
| Nov 2, 2020 | $81.22 | $83.37 | $76.13 | $76.15 | -4.73% | 5,904,253 |
| Oct 26, 2020 | $81.67 | $81.86 | $75.25 | $79.93 | -3.92% | 3,110,832 |
| Oct 19, 2020 | $84.17 | $84.71 | $81.19 | $83.19 | -0.43% | 1,975,539 |
| Oct 12, 2020 | $82.99 | $84.75 | $79.64 | $83.55 | +0.84% | 1,860,394 |
| Oct 5, 2020 | $78.17 | $83.55 | $77.61 | $82.85 | +7.43% | 3,006,406 |
| Sep 28, 2020 | $76.72 | $78.43 | $75.14 | $77.12 | +2.42% | 3,516,299 |
| Sep 21, 2020 | $76.96 | $77.80 | $73.14 | $75.30 | -4.64% | 2,014,898 |
| Sep 14, 2020 | $79.30 | $81.96 | $78.60 | $78.96 | +0.48% | 2,652,071 |
| Sep 8, 2020 | $81.71 | $82.90 | $77.77 | $78.58 | -6.18% | 2,599,388 |
| Aug 31, 2020 | $82.30 | $85.76 | $81.11 | $83.76 | +1.70% | 2,172,723 |
| Aug 24, 2020 | $79.99 | $82.89 | $79.99 | $82.36 | +3.07% | 1,436,485 |
| Aug 17, 2020 | $83.34 | $83.51 | $79.48 | $79.91 | -4.41% | 1,526,409 |
| Aug 10, 2020 | $85.49 | $85.66 | $82.63 | $83.60 | -1.75% | 2,874,210 |
| Aug 3, 2020 | $78.82 | $85.20 | $78.54 | $85.09 | +7.68% | 3,002,833 |
| Jul 27, 2020 | $76.02 | $81.61 | $74.69 | $79.02 | +4.04% | 4,795,980 |
| Jul 20, 2020 | $76.86 | $78.46 | $75.07 | $75.95 | -2.01% | 2,576,943 |
| Jul 13, 2020 | $77.55 | $79.91 | $75.49 | $77.51 | +1.27% | 2,400,240 |
| Jul 6, 2020 | $79.10 | $79.48 | $73.73 | $76.54 | -0.75% | 2,610,687 |
| Jun 29, 2020 | $74.08 | $79.61 | $73.55 | $77.12 | +5.98% | 3,898,273 |
| Jun 22, 2020 | $80.38 | $82.01 | $72.27 | $72.77 | -9.97% | 5,377,094 |
| Jun 15, 2020 | $78.01 | $84.34 | $77.02 | $80.83 | +1.04% | 3,749,710 |
| Jun 8, 2020 | $84.02 | $86.25 | $76.45 | $80.00 | -2.51% | 7,239,288 |
| Jun 1, 2020 | $71.46 | $85.16 | $70.98 | $82.06 | +14.95% | 6,140,194 |
| May 26, 2020 | $70.88 | $75.45 | $70.42 | $71.39 | +5.28% | 3,178,880 |
| May 18, 2020 | $67.69 | $70.53 | $66.04 | $67.81 | +8.06% | 3,934,989 |
| May 11, 2020 | $64.46 | $66.60 | $57.35 | $62.75 | -5.13% | 4,916,071 |
| May 4, 2020 | $60.51 | $67.32 | $60.33 | $66.14 | +6.71% | 3,755,898 |
| Apr 27, 2020 | $54.71 | $67.63 | $53.94 | $61.98 | +16.02% | 5,771,925 |
| Apr 20, 2020 | $52.09 | $54.09 | $50.00 | $53.42 | -0.71% | 2,917,733 |
| Apr 13, 2020 | $57.30 | $57.33 | $52.34 | $53.80 | -6.56% | 3,927,210 |
| Apr 6, 2020 | $52.56 | $58.92 | $51.05 | $57.58 | +18.36% | 4,314,679 |
| Mar 30, 2020 | $52.82 | $57.54 | $47.57 | $48.65 | -8.05% | 4,365,355 |
| Mar 23, 2020 | $43.94 | $58.26 | $40.36 | $52.91 | +18.05% | 5,591,913 |
| Mar 16, 2020 | $52.24 | $55.33 | $32.01 | $44.82 | -25.00% | 9,250,520 |
| Mar 9, 2020 | $60.18 | $65.39 | $49.49 | $59.76 | -10.09% | 8,635,942 |
| Mar 2, 2020 | $80.03 | $82.82 | $63.22 | $66.47 | -16.37% | 8,519,380 |
| Feb 24, 2020 | $91.25 | $91.28 | $77.39 | $79.48 | -16.21% | 4,780,979 |
| Feb 18, 2020 | $93.57 | $99.55 | $93.57 | $94.86 | +0.21% | 2,503,377 |
| Feb 10, 2020 | $93.73 | $96.89 | $92.69 | $94.66 | +0.18% | 1,997,340 |
| Feb 3, 2020 | $91.93 | $95.46 | $90.69 | $94.49 | +2.56% | 2,663,385 |
| Jan 27, 2020 | $92.84 | $95.76 | $90.50 | $92.13 | -2.96% | 3,813,923 |
| Jan 21, 2020 | $97.70 | $98.06 | $94.55 | $94.94 | -3.26% | 2,618,648 |
| Jan 13, 2020 | $97.82 | $99.60 | $96.70 | $98.14 | +1.11% | 2,262,491 |
| Jan 6, 2020 | $91.07 | $97.82 | $90.71 | $97.06 | +5.11% | 2,855,647 |
| Dec 30, 2019 | $92.47 | $93.92 | $91.35 | $92.34 | -0.26% | 1,908,541 |
| Dec 23, 2019 | $93.58 | $93.58 | $92.41 | $92.58 | -0.65% | 847,858 |
| Dec 16, 2019 | $93.36 | $94.70 | $92.03 | $93.19 | +0.31% | 3,278,550 |
| Dec 9, 2019 | $92.28 | $93.71 | $91.18 | $92.90 | +0.69% | 2,186,857 |
| Dec 2, 2019 | $92.78 | $93.00 | $88.56 | $92.26 | -0.10% | 2,547,952 |
| Nov 25, 2019 | $91.05 | $92.87 | $90.47 | $92.35 | +1.60% | 1,568,204 |
| Nov 18, 2019 | $90.27 | $92.01 | $88.99 | $90.90 | +0.13% | 2,711,021 |
| Nov 11, 2019 | $86.52 | $91.54 | $85.28 | $90.78 | +4.37% | 3,349,986 |
| Nov 4, 2019 | $84.07 | $88.64 | $84.00 | $86.98 | +4.42% | 3,309,690 |
| Oct 28, 2019 | $79.85 | $84.52 | $79.51 | $83.30 | +5.48% | 3,897,401 |
| Oct 21, 2019 | $78.84 | $79.72 | $75.45 | $78.97 | +1.53% | 3,825,186 |
| Oct 14, 2019 | $76.68 | $79.10 | $76.67 | $77.78 | +0.43% | 2,131,800 |
| Oct 7, 2019 | $73.56 | $78.12 | $72.58 | $77.45 | +4.56% | 3,295,673 |
| Sep 30, 2019 | $81.91 | $83.03 | $70.14 | $74.07 | -8.89% | 6,503,951 |
| Sep 23, 2019 | $83.89 | $85.17 | $80.97 | $81.30 | -3.35% | 2,381,723 |
| Sep 16, 2019 | $82.51 | $86.03 | $82.22 | $84.12 | +1.25% | 2,942,330 |
| Sep 9, 2019 | $77.81 | $84.17 | $77.61 | $83.08 | +8.04% | 3,260,877 |
| Sep 3, 2019 | $74.53 | $78.12 | $72.90 | $76.90 | +2.60% | 1,815,392 |
| Aug 26, 2019 | $73.76 | $75.68 | $70.26 | $74.95 | +2.49% | 2,283,794 |
| Aug 19, 2019 | $73.29 | $77.42 | $71.91 | $73.13 | +2.17% | 3,293,861 |
| Aug 12, 2019 | $73.86 | $75.15 | $70.08 | $71.58 | -4.80% | 4,027,226 |
| Aug 5, 2019 | $77.53 | $77.60 | $72.58 | $75.19 | -5.29% | 3,617,980 |
| Jul 29, 2019 | $86.39 | $86.68 | $78.12 | $79.39 | -8.58% | 3,702,711 |
| Jul 22, 2019 | $85.60 | $89.89 | $84.87 | $86.84 | +1.72% | 3,753,934 |
| Jul 15, 2019 | $85.39 | $86.43 | $84.47 | $85.37 | +0.45% | 2,704,265 |
| Jul 8, 2019 | $83.13 | $85.37 | $81.90 | $84.99 | +1.14% | 3,061,943 |
| Jul 1, 2019 | $83.10 | $84.66 | $80.81 | $84.03 | +3.02% | 1,932,676 |
| Jun 24, 2019 | $81.10 | $82.05 | $76.86 | $81.57 | +1.09% | 4,096,851 |
| Jun 17, 2019 | $83.90 | $84.55 | $79.86 | $80.69 | -3.80% | 3,555,814 |
| Jun 10, 2019 | $84.58 | $86.09 | $83.65 | $83.88 | +0.27% | 2,198,970 |
| Jun 3, 2019 | $80.05 | $85.11 | $80.05 | $83.65 | +4.28% | 2,375,904 |
| May 28, 2019 | $84.74 | $85.01 | $80.13 | $80.22 | -5.52% | 2,393,990 |
| May 20, 2019 | $80.16 | $85.58 | $80.00 | $84.91 | +5.06% | 4,092,499 |
| May 13, 2019 | $80.67 | $83.77 | $79.48 | $80.82 | -2.50% | 3,357,903 |
| May 6, 2019 | $82.00 | $84.87 | $81.07 | $82.89 | -0.85% | 4,575,915 |
| Apr 29, 2019 | $73.53 | $85.00 | $72.71 | $83.60 | +13.74% | 5,048,782 |
| Apr 22, 2019 | $74.11 | $75.48 | $72.83 | $73.50 | -1.16% | 2,456,281 |
| Apr 15, 2019 | $73.69 | $75.00 | $73.05 | $74.36 | +1.21% | 1,996,641 |
| Apr 8, 2019 | $71.90 | $74.59 | $71.34 | $73.47 | +1.65% | 1,931,892 |
| Apr 1, 2019 | $70.33 | $73.27 | $69.75 | $72.28 | +3.78% | 3,177,246 |
| Mar 25, 2019 | $68.19 | $70.21 | $67.11 | $69.65 | +2.19% | 3,491,463 |
| Mar 18, 2019 | $74.63 | $76.48 | $68.14 | $68.16 | -8.56% | 4,151,295 |
| Mar 11, 2019 | $72.38 | $75.43 | $72.23 | $74.54 | +3.87% | 3,034,591 |
| Mar 4, 2019 | $76.88 | $77.58 | $71.37 | $71.76 | -6.44% | 4,102,449 |
| Feb 25, 2019 | $77.25 | $78.24 | $75.16 | $76.70 | -0.44% | 5,824,298 |
| Feb 19, 2019 | $76.32 | $78.15 | $76.23 | $77.04 | +0.05% | 2,841,988 |
| Feb 11, 2019 | $76.87 | $79.34 | $75.85 | $77.00 | +0.35% | 3,670,746 |
| Feb 4, 2019 | $75.12 | $78.29 | $73.96 | $76.73 | +2.14% | 6,022,021 |
| Jan 28, 2019 | $69.09 | $76.91 | $68.78 | $75.12 | +6.96% | 5,451,696 |
| Jan 22, 2019 | $70.17 | $70.76 | $67.29 | $70.23 | -0.92% | 4,624,458 |
| Jan 14, 2019 | $65.26 | $71.65 | $65.26 | $70.88 | +7.48% | 2,928,096 |
| Jan 7, 2019 | $61.70 | $66.17 | $61.10 | $65.95 | +6.87% | 3,055,679 |
| Dec 31, 2018 | $60.15 | $62.33 | $59.48 | $61.71 | +3.11% | 2,732,973 |
| Dec 24, 2018 | $57.32 | $60.92 | $56.20 | $59.85 | +2.91% | 2,161,936 |
| Dec 17, 2018 | $58.68 | $61.38 | $57.57 | $58.16 | -1.57% | 4,522,946 |
| Dec 10, 2018 | $60.06 | $61.71 | $58.34 | $59.09 | -1.78% | 3,245,372 |
| Dec 3, 2018 | $65.09 | $66.09 | $57.36 | $60.16 | -6.25% | 4,051,001 |
| Nov 26, 2018 | $61.37 | $65.46 | $61.06 | $64.17 | +5.80% | 3,241,889 |
| Nov 19, 2018 | $62.80 | $63.27 | $57.39 | $60.65 | -3.76% | 2,499,031 |
| Nov 12, 2018 | $65.19 | $65.19 | $54.90 | $63.02 | -3.27% | 3,712,909 |
| Nov 5, 2018 | $62.17 | $66.33 | $61.12 | $65.15 | +4.51% | 4,103,049 |
| Oct 29, 2018 | $56.99 | $63.24 | $56.08 | $62.34 | +10.83% | 6,163,965 |
| Oct 22, 2018 | $59.16 | $59.49 | $52.03 | $56.25 | -4.89% | 6,001,872 |
| Oct 15, 2018 | $58.99 | $60.97 | $58.43 | $59.14 | +0.22% | 2,901,944 |
| Oct 8, 2018 | $64.02 | $64.51 | $57.74 | $59.01 | -7.91% | 3,794,838 |
| Oct 1, 2018 | $65.15 | $66.25 | $62.86 | $64.08 | -0.67% | 2,800,357 |
| Sep 24, 2018 | $65.52 | $66.56 | $64.15 | $64.51 | -1.80% | 2,585,075 |
| Sep 17, 2018 | $64.83 | $66.94 | $63.62 | $65.69 | +1.34% | 3,252,491 |
| Sep 10, 2018 | $64.49 | $65.39 | $63.53 | $64.82 | +0.71% | 2,076,338 |
| Sep 4, 2018 | $66.28 | $67.18 | $63.31 | $64.36 | -2.84% | 2,687,142 |
| Aug 27, 2018 | $66.67 | $67.99 | $64.98 | $66.24 | -0.18% | 2,180,574 |
| Aug 20, 2018 | $66.39 | $66.98 | $65.39 | $66.36 | +0.06% | 2,108,585 |
| Aug 13, 2018 | $65.95 | $67.19 | $64.77 | $66.32 | +0.79% | 2,433,640 |
| Aug 6, 2018 | $66.55 | $68.61 | $65.07 | $65.80 | -1.07% | 2,365,762 |
| Jul 30, 2018 | $69.47 | $70.18 | $65.68 | $66.51 | -4.16% | 4,349,875 |
| Jul 23, 2018 | $68.70 | $71.46 | $68.00 | $69.40 | +0.86% | 4,869,920 |
| Jul 16, 2018 | $66.31 | $70.18 | $65.99 | $68.81 | +4.34% | 3,804,558 |
| Jul 9, 2018 | $66.05 | $68.29 | $65.38 | $65.95 | +0.24% | 2,847,245 |
| Jul 2, 2018 | $65.26 | $66.92 | $64.33 | $65.79 | +0.38% | 2,179,789 |
| Jun 25, 2018 | $68.23 | $68.40 | $64.10 | $65.54 | -4.61% | 3,225,405 |
| Jun 18, 2018 | $69.32 | $70.32 | $68.16 | $68.71 | -1.28% | 2,872,810 |
| Jun 11, 2018 | $71.30 | $72.00 | $68.85 | $69.60 | -2.04% | 2,874,324 |
| Jun 4, 2018 | $69.75 | $72.71 | $69.29 | $71.05 | +1.82% | 3,920,608 |
| May 29, 2018 | $70.27 | $70.76 | $67.69 | $69.78 | -1.73% | 3,429,679 |
| May 21, 2018 | $70.70 | $73.28 | $70.09 | $71.01 | +0.77% | 3,256,854 |
| May 14, 2018 | $70.42 | $70.95 | $68.50 | $70.47 | +1.25% | 4,886,296 |
| May 7, 2018 | $65.07 | $70.63 | $64.24 | $69.60 | +8.18% | 4,983,455 |
| Apr 30, 2018 | $61.10 | $65.50 | $59.19 | $64.34 | +5.65% | 6,562,837 |
| Apr 23, 2018 | $61.40 | $62.39 | $59.90 | $60.90 | -0.73% | 3,056,531 |
| Apr 16, 2018 | $57.67 | $62.06 | $57.60 | $61.35 | +7.01% | 5,851,891 |
| Apr 9, 2018 | $58.81 | $59.12 | $56.31 | $57.33 | -2.25% | 5,558,195 |
| Apr 2, 2018 | $60.86 | $62.36 | $57.78 | $58.65 | -3.96% | 4,808,611 |
| Mar 26, 2018 | $59.42 | $61.60 | $58.19 | $61.07 | +4.55% | 2,874,424 |
| Mar 19, 2018 | $65.56 | $65.84 | $58.33 | $58.41 | -11.45% | 3,573,990 |
| Mar 12, 2018 | $65.67 | $66.09 | $63.73 | $65.96 | +0.78% | 3,462,367 |
| Mar 5, 2018 | $62.73 | $65.66 | $62.57 | $65.45 | +3.10% | 3,847,763 |
| Feb 26, 2018 | $65.40 | $66.64 | $61.38 | $63.48 | -3.08% | 3,617,438 |
| Feb 20, 2018 | $63.40 | $65.54 | $62.48 | $65.50 | +2.58% | 5,174,409 |
| Feb 12, 2018 | $62.74 | $64.82 | $62.04 | $63.85 | +2.60% | 3,636,895 |
| Feb 5, 2018 | $62.09 | $63.93 | $58.92 | $62.23 | -1.38% | 6,932,195 |
| Jan 29, 2018 | $60.47 | $64.71 | $58.94 | $63.10 | +3.85% | 5,759,110 |
| Jan 22, 2018 | $58.80 | $60.89 | $57.95 | $60.76 | +2.93% | 3,470,838 |
| Jan 16, 2018 | $61.80 | $62.51 | $57.85 | $59.03 | -3.53% | 4,703,019 |
| Jan 8, 2018 | $59.86 | $61.95 | $59.74 | $61.19 | +2.46% | 4,182,267 |
| Jan 2, 2018 | $57.23 | $59.85 | $55.86 | $59.72 | +4.52% | 3,169,004 |
| Dec 26, 2017 | $57.60 | $57.74 | $56.14 | $57.14 | -0.97% | 1,460,277 |
| Dec 18, 2017 | $56.32 | $57.90 | $55.44 | $57.70 | +3.13% | 2,408,901 |
| Dec 11, 2017 | $55.26 | $56.56 | $54.65 | $55.95 | +1.16% | 3,713,797 |
| Dec 4, 2017 | $53.67 | $55.39 | $53.01 | $55.31 | +4.48% | 3,293,909 |
| Nov 27, 2017 | $49.45 | $52.99 | $49.19 | $52.94 | +6.65% | 4,099,077 |
| Nov 20, 2017 | $49.28 | $50.90 | $49.17 | $49.64 | +0.69% | 1,444,143 |
| Nov 13, 2017 | $50.18 | $50.42 | $48.13 | $49.30 | -2.05% | 3,763,909 |
| Nov 6, 2017 | $49.86 | $51.14 | $48.55 | $50.33 | +0.60% | 6,241,788 |
| Oct 30, 2017 | $49.36 | $50.71 | $48.92 | $50.03 | +0.30% | 5,490,429 |
| Oct 23, 2017 | $53.57 | $53.76 | $49.70 | $49.88 | -6.71% | 6,131,620 |
| Oct 16, 2017 | $52.95 | $53.92 | $51.83 | $53.47 | +0.89% | 3,060,017 |
| Oct 9, 2017 | $53.31 | $53.58 | $52.41 | $53.00 | -0.56% | 2,722,520 |
| Oct 2, 2017 | $51.71 | $53.52 | $51.22 | $53.30 | +3.35% | 3,308,771 |
| Sep 25, 2017 | $49.52 | $52.27 | $49.09 | $51.57 | +4.16% | 2,459,281 |
| Sep 18, 2017 | $47.05 | $50.06 | $47.05 | $49.51 | +5.63% | 3,781,387 |
| Sep 11, 2017 | $45.91 | $47.69 | $44.59 | $46.87 | +3.37% | 2,810,744 |
| Sep 5, 2017 | $47.11 | $47.23 | $44.45 | $45.34 | -4.24% | 2,460,955 |
| Aug 28, 2017 | $46.38 | $47.67 | $45.34 | $47.35 | +2.44% | 2,031,967 |
| Aug 21, 2017 | $46.11 | $46.64 | $44.08 | $46.22 | +0.33% | 2,476,294 |
| Aug 14, 2017 | $46.30 | $48.56 | $45.60 | $46.07 | +0.88% | 6,219,185 |
| Aug 7, 2017 | $46.12 | $46.23 | $45.07 | $45.67 | -0.95% | 2,351,235 |
| Jul 31, 2017 | $46.40 | $46.58 | $44.59 | $46.11 | +0.28% | 5,385,585 |
| Jul 24, 2017 | $44.63 | $46.62 | $44.63 | $45.98 | +3.26% | 5,924,816 |
| Jul 17, 2017 | $43.30 | $44.76 | $42.96 | $44.53 | +2.89% | 2,333,799 |
| Jul 10, 2017 | $42.42 | $43.46 | $42.23 | $43.28 | +1.72% | 1,942,630 |
| Jul 3, 2017 | $42.61 | $43.38 | $41.92 | $42.55 | +0.21% | 2,567,227 |
| Jun 26, 2017 | $40.79 | $42.67 | $40.27 | $42.46 | +4.68% | 2,162,350 |
| Jun 19, 2017 | $41.62 | $42.28 | $40.45 | $40.56 | -2.08% | 4,084,915 |
| Jun 12, 2017 | $41.70 | $42.71 | $40.97 | $41.42 | -0.12% | 3,533,472 |
| Jun 5, 2017 | $39.31 | $42.17 | $38.86 | $41.47 | +5.41% | 3,346,560 |
| May 30, 2017 | $39.50 | $39.96 | $37.92 | $39.34 | -0.88% | 2,037,618 |
| May 22, 2017 | $40.13 | $40.24 | $38.34 | $39.69 | -0.63% | 3,165,135 |
| May 15, 2017 | $42.07 | $43.07 | $39.01 | $39.94 | -4.56% | 2,685,732 |
| May 8, 2017 | $42.85 | $43.57 | $40.71 | $41.85 | -2.33% | 2,355,803 |
| May 1, 2017 | $42.46 | $43.79 | $41.89 | $42.85 | +1.93% | 3,385,943 |
| Apr 24, 2017 | $39.98 | $43.64 | $38.42 | $42.04 | +7.77% | 5,031,462 |
| Apr 17, 2017 | $37.84 | $39.81 | $37.39 | $39.01 | +3.20% | 2,443,336 |
| Apr 10, 2017 | $39.34 | $39.79 | $37.78 | $37.80 | -4.09% | 1,497,574 |
| Apr 3, 2017 | $40.01 | $40.16 | $38.53 | $39.41 | -1.05% | 2,632,928 |
| Mar 27, 2017 | $38.54 | $40.25 | $37.81 | $39.83 | +1.09% | 2,512,318 |
| Mar 20, 2017 | $41.00 | $41.30 | $38.93 | $39.40 | -2.26% | 3,908,040 |
| Mar 13, 2017 | $39.37 | $40.94 | $39.01 | $40.31 | +2.83% | 4,799,793 |
| Mar 6, 2017 | $39.82 | $39.84 | $38.51 | $39.20 | -2.27% | 3,854,485 |
| Feb 27, 2017 | $39.04 | $41.20 | $38.81 | $40.11 | +2.50% | 5,347,473 |
| Feb 21, 2017 | $40.70 | $41.33 | $38.89 | $39.13 | -3.45% | 4,304,693 |
| Feb 13, 2017 | $41.17 | $41.17 | $40.00 | $40.53 | -0.54% | 6,726,678 |
| Feb 6, 2017 | $39.73 | $41.99 | $38.12 | $40.75 | +1.72% | 4,276,870 |
| Jan 30, 2017 | $38.84 | $40.10 | $37.35 | $40.06 | +2.17% | 2,632,635 |
| Jan 23, 2017 | $38.29 | $39.99 | $37.74 | $39.21 | +2.14% | 2,163,636 |
| Jan 17, 2017 | $38.42 | $38.56 | $36.72 | $38.39 | -0.52% | 2,145,263 |
| Jan 9, 2017 | $37.91 | $39.21 | $37.25 | $38.59 | +1.34% | 2,459,286 |
| Jan 3, 2017 | $35.78 | $38.26 | $35.23 | $38.08 | +8.15% | 2,778,846 |
| Dec 27, 2016 | $36.32 | $36.74 | $34.45 | $35.21 | -2.82% | 2,897,733 |
| Dec 19, 2016 | $35.57 | $36.54 | $35.15 | $36.23 | +1.34% | 3,224,402 |
| Dec 12, 2016 | $36.53 | $36.93 | $35.08 | $35.75 | -0.31% | 6,250,762 |
| Dec 5, 2016 | $40.19 | $40.65 | $34.01 | $35.86 | -12.52% | 8,494,592 |
| Nov 28, 2016 | $40.38 | $42.86 | $39.37 | $40.99 | +0.69% | 3,498,383 |
| Nov 21, 2016 | $40.01 | $41.01 | $39.52 | $40.71 | +2.06% | 2,901,221 |
| Nov 14, 2016 | $37.43 | $40.39 | $37.00 | $39.89 | – | 6,299,659 |
Seasonality
LPLA 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 | 7.2% | 2.9% | -6.4% | 4.9% | 3.7% | 1.0% | 4.7% | 0.7% | -0.5% | 3.8% | 4.0% | 1.8% |
| Months up | 9 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 2.1% | -17.6% | 0.2% | 11.1% | -18.0% | 2.9% | 25.6% | 4.7% | -17.4% | -7.2% | ||
| 2025 | 12.4% | 1.3% | -11.9% | -2.2% | 21.2% | -3.1% | 5.5% | -7.8% | -8.7% | 13.4% | -5.6% | 0.3% |
| 2024 | 5.1% | 12.0% | -1.3% | 1.9% | 6.5% | -2.4% | -20.7% | 1.4% | 3.7% | 21.3% | 15.3% | 0.4% |
| 2023 | 9.7% | 5.2% | -18.8% | 3.2% | -6.6% | 11.6% | 5.5% | 0.7% | 3.1% | -5.5% | -0.9% | 2.4% |
| 2022 | 7.6% | 5.0% | 1.1% | 2.8% | 4.4% | -5.9% | 13.8% | 5.6% | -1.3% | 17.0% | -7.3% | -8.7% |
| 2021 | 4.0% | 21.4% | 8.3% | 10.2% | -5.5% | -8.7% | 4.5% | 5.0% | 6.0% | 4.6% | -3.8% | 1.6% |
| 2020 | -0.1% | -13.7% | -31.2% | 10.6% | 19.0% | 9.8% | 0.8% | 4.3% | -6.7% | 4.3% | 13.9% | 14.8% |
| 2019 | 15.2% | 7.2% | -7.3% | 6.4% | 8.6% | 1.7% | 2.8% | -10.3% | 9.3% | -1.3% | 14.6% | -0.1% |
| 2018 | 4.4% | 7.7% | -4.6% | -0.8% | 13.9% | -4.7% | 1.1% | 0.3% | -2.6% | -4.5% | 4.6% | -4.8% |
| 2017 | 11.6% | 0.6% | 1.4% | 5.5% | -6.9% | 9.1% | 7.8% | 2.9% | 10.1% | -3.8% | 5.0% | 10.2% |