Wintrust Financial Corp (WTFC) stock
WTFCNasdaqState Commercial BanksFiscal year ends December 31Also trades as WTFCN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/306% above fair value
$152.38−1.75 (-1.14%)
Close on Oct 30, 2026Market cap $10.28BP/E 12.2Yield 1.31%
Price history
Wintrust Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$152.38
-1.14% on the day
52-week range
$122.00 – $167.22
-8.9% from the high
Change over 52 weeks
+19.4%
From $127.66 on Oct 30, 2025
Average volume
570,427
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $151.00 | $154.98 | $148.49 | $152.38 | +1.07% | 2,612,354 |
| Oct 19, 2026 | $144.21 | $151.28 | $141.71 | $150.77 | +4.64% | 3,728,560 |
| Oct 12, 2026 | $143.67 | $146.67 | $140.45 | $144.08 | +0.58% | 2,300,725 |
| Oct 5, 2026 | $146.02 | $147.16 | $138.23 | $143.25 | -1.22% | 3,441,627 |
| Sep 28, 2026 | $146.11 | $146.14 | $138.56 | $145.02 | -0.75% | 2,502,073 |
| Sep 21, 2026 | $148.22 | $148.66 | $142.67 | $146.11 | -0.96% | 1,818,776 |
| Sep 14, 2026 | $152.08 | $153.36 | $145.60 | $147.52 | -3.05% | 2,854,540 |
| Sep 8, 2026 | $153.62 | $154.49 | $148.80 | $152.16 | -1.27% | 1,851,564 |
| Aug 31, 2026 | $152.56 | $154.64 | $148.25 | $154.12 | +0.76% | 1,658,001 |
| Aug 24, 2026 | $152.89 | $154.50 | $150.50 | $152.95 | +0.18% | 2,222,466 |
| Aug 17, 2026 | $161.74 | $163.93 | $151.42 | $152.67 | -6.03% | 2,522,925 |
| Aug 10, 2026 | $158.52 | $164.57 | $158.11 | $162.47 | +2.34% | 2,948,810 |
| Aug 3, 2026 | $159.86 | $164.59 | $157.78 | $158.75 | -0.50% | 3,328,416 |
| Jul 27, 2026 | $159.05 | $161.85 | $158.17 | $159.54 | +0.55% | 2,760,826 |
| Jul 20, 2026 | $164.65 | $165.55 | $155.71 | $158.66 | -3.43% | 4,371,931 |
| Jul 13, 2026 | $162.16 | $167.22 | $160.62 | $164.30 | +1.72% | 4,025,656 |
| Jul 6, 2026 | $161.09 | $164.00 | $155.43 | $161.52 | +0.20% | 2,867,856 |
| Jun 29, 2026 | $160.85 | $164.00 | $159.40 | $161.19 | -0.07% | 2,046,145 |
| Jun 22, 2026 | $154.69 | $163.36 | $154.13 | $161.31 | +4.67% | 3,144,549 |
| Jun 15, 2026 | $160.00 | $161.05 | $152.89 | $154.11 | -3.23% | 2,373,776 |
| Jun 8, 2026 | $153.45 | $159.32 | $151.47 | $159.26 | +4.16% | 2,501,943 |
| Jun 1, 2026 | $148.17 | $154.00 | $146.61 | $152.90 | +1.78% | 1,973,651 |
| May 26, 2026 | $150.96 | $152.41 | $145.56 | $150.23 | +0.23% | 1,523,915 |
| May 18, 2026 | $145.31 | $150.60 | $144.25 | $149.89 | +3.67% | 1,839,812 |
| May 11, 2026 | $152.04 | $152.58 | $143.22 | $144.58 | -4.66% | 2,436,479 |
| May 4, 2026 | $149.15 | $154.39 | $147.83 | $151.64 | +1.38% | 1,935,326 |
| Apr 27, 2026 | $148.15 | $151.52 | $145.35 | $149.57 | +1.12% | 1,966,038 |
| Apr 20, 2026 | $147.38 | $153.75 | $147.17 | $147.91 | -0.18% | 2,833,117 |
| Apr 13, 2026 | $144.98 | $151.13 | $143.74 | $148.17 | +1.54% | 2,139,889 |
| Apr 6, 2026 | $138.93 | $147.95 | $138.73 | $145.92 | +4.53% | 1,698,413 |
| Mar 30, 2026 | $133.21 | $141.78 | $131.82 | $139.60 | +5.61% | 1,988,021 |
| Mar 23, 2026 | $135.90 | $137.91 | $131.32 | $132.19 | -0.26% | 1,979,491 |
| Mar 16, 2026 | $131.68 | $134.48 | $129.37 | $132.53 | +1.78% | 3,299,564 |
| Mar 9, 2026 | $134.89 | $139.77 | $129.15 | $130.21 | -5.69% | 2,955,011 |
| Mar 2, 2026 | $141.13 | $147.83 | $135.90 | $138.07 | -4.16% | 1,770,164 |
| Feb 23, 2026 | $156.14 | $157.50 | $141.25 | $144.06 | -7.83% | 2,378,594 |
| Feb 17, 2026 | $153.86 | $156.95 | $151.50 | $156.30 | +1.67% | 1,612,995 |
| Feb 9, 2026 | $160.85 | $161.50 | $149.25 | $153.74 | -4.72% | 2,393,728 |
| Feb 2, 2026 | $147.49 | $162.96 | $147.03 | $161.35 | +9.40% | 3,983,767 |
| Jan 26, 2026 | $146.57 | $148.30 | $144.41 | $147.49 | +1.03% | 2,255,839 |
| Jan 20, 2026 | $144.29 | $155.99 | $144.29 | $145.99 | +0.04% | 3,331,586 |
| Jan 12, 2026 | $144.48 | $148.60 | $142.00 | $145.93 | +0.02% | 2,085,029 |
| Jan 5, 2026 | $142.29 | $149.79 | $142.29 | $145.90 | +2.27% | 1,716,840 |
| Dec 29, 2025 | $143.05 | $143.80 | $139.02 | $142.66 | -0.42% | 1,298,677 |
| Dec 22, 2025 | $142.75 | $144.70 | $142.44 | $143.26 | +0.67% | 1,228,940 |
| Dec 15, 2025 | $141.54 | $143.14 | $140.06 | $142.31 | +1.01% | 4,648,341 |
| Dec 8, 2025 | $137.99 | $143.76 | $135.92 | $140.89 | +2.45% | 1,934,180 |
| Dec 1, 2025 | $133.47 | $138.24 | $133.38 | $137.52 | +2.61% | 1,851,358 |
| Nov 24, 2025 | $131.29 | $137.00 | $129.86 | $134.02 | +2.10% | 1,425,514 |
| Nov 17, 2025 | $128.05 | $132.60 | $122.00 | $131.26 | +2.31% | 2,675,631 |
| Nov 10, 2025 | $130.77 | $133.63 | $126.03 | $128.30 | -1.78% | 2,086,338 |
| Nov 3, 2025 | $129.84 | $131.05 | $126.26 | $130.62 | +0.46% | 1,894,046 |
| Oct 27, 2025 | $129.82 | $132.78 | $125.95 | $130.02 | +0.76% | 2,349,169 |
| Oct 20, 2025 | $124.21 | $131.00 | $122.68 | $129.04 | +5.13% | 3,276,348 |
| Oct 13, 2025 | $126.52 | $132.56 | $119.61 | $122.74 | -2.21% | 2,968,818 |
| Oct 6, 2025 | $131.20 | $135.37 | $125.48 | $125.51 | -3.75% | 2,228,095 |
| Sep 29, 2025 | $134.82 | $134.99 | $129.30 | $130.40 | -2.72% | 2,214,801 |
| Sep 22, 2025 | $134.73 | $136.22 | $130.57 | $134.04 | -0.77% | 1,706,063 |
| Sep 15, 2025 | $136.02 | $137.47 | $131.46 | $135.08 | -0.37% | 2,431,215 |
| Sep 8, 2025 | $139.67 | $139.67 | $134.55 | $135.58 | -2.83% | 1,825,041 |
| Sep 2, 2025 | $135.46 | $141.69 | $134.86 | $139.53 | +1.63% | 1,439,565 |
| Aug 25, 2025 | $133.46 | $138.92 | $133.09 | $137.29 | +2.44% | 2,443,316 |
| Aug 18, 2025 | $126.98 | $134.60 | $126.30 | $134.02 | +5.45% | 1,625,163 |
| Aug 11, 2025 | $124.20 | $128.75 | $121.97 | $127.09 | +2.62% | 1,773,735 |
| Aug 4, 2025 | $124.83 | $126.14 | $122.33 | $123.84 | -0.15% | 1,602,033 |
| Jul 28, 2025 | $132.80 | $135.00 | $121.81 | $124.02 | -6.12% | 2,292,855 |
| Jul 21, 2025 | $133.94 | $136.79 | $129.39 | $132.11 | -1.46% | 3,059,109 |
| Jul 14, 2025 | $131.59 | $134.56 | $127.33 | $134.07 | +1.67% | 2,185,941 |
| Jul 7, 2025 | $130.98 | $134.86 | $129.92 | $131.87 | -0.04% | 1,861,282 |
| Jun 30, 2025 | $124.26 | $134.62 | $123.25 | $131.92 | +6.97% | 1,838,335 |
| Jun 23, 2025 | $120.38 | $125.20 | $119.07 | $123.32 | +2.44% | 2,370,537 |
| Jun 16, 2025 | $119.50 | $120.81 | $116.57 | $120.38 | +2.03% | 1,569,309 |
| Jun 9, 2025 | $122.20 | $123.80 | $117.01 | $117.99 | -3.06% | 1,605,844 |
| Jun 2, 2025 | $118.78 | $122.55 | $116.74 | $121.72 | +1.93% | 1,614,192 |
| May 26, 2025 | $115.82 | $121.46 | $114.73 | $119.41 | +1.02% | 1,382,167 |
| May 19, 2025 | $121.01 | $122.65 | $114.73 | $118.21 | -3.34% | 1,435,269 |
| May 12, 2025 | $121.06 | $123.46 | $120.47 | $122.30 | +5.30% | 1,878,493 |
| May 5, 2025 | $114.10 | $117.98 | $113.39 | $116.14 | +0.26% | 1,273,645 |
| Apr 28, 2025 | $111.24 | $116.17 | $109.46 | $115.84 | +4.56% | 2,218,940 |
| Apr 21, 2025 | $102.20 | $112.94 | $100.37 | $110.79 | +8.08% | 2,980,725 |
| Apr 14, 2025 | $100.14 | $104.42 | $97.68 | $102.51 | +3.95% | 2,196,515 |
| Apr 7, 2025 | $93.09 | $105.06 | $91.07 | $98.61 | +2.42% | 3,728,967 |
| Mar 31, 2025 | $111.08 | $114.73 | $89.10 | $96.28 | -14.13% | 3,265,919 |
| Mar 24, 2025 | $115.25 | $118.02 | $111.06 | $112.12 | -1.17% | 1,620,684 |
| Mar 17, 2025 | $110.79 | $115.57 | $109.80 | $113.45 | +2.35% | 3,633,696 |
| Mar 10, 2025 | $111.26 | $112.29 | $106.56 | $110.85 | -1.78% | 2,080,341 |
| Mar 3, 2025 | $124.80 | $125.99 | $109.51 | $112.86 | -9.33% | 2,571,949 |
| Feb 24, 2025 | $124.30 | $125.84 | $122.05 | $124.47 | +0.54% | 1,933,289 |
| Feb 18, 2025 | $130.03 | $133.37 | $123.67 | $123.80 | -4.48% | 1,270,312 |
| Feb 10, 2025 | $130.66 | $132.55 | $128.37 | $129.61 | -0.33% | 2,094,818 |
| Feb 3, 2025 | $127.17 | $132.03 | $125.61 | $130.04 | -0.59% | 1,661,755 |
| Jan 27, 2025 | $131.76 | $134.37 | $128.67 | $130.81 | -0.74% | 2,439,901 |
| Jan 21, 2025 | $136.15 | $137.95 | $129.61 | $131.79 | -2.41% | 2,463,092 |
| Jan 13, 2025 | $123.75 | $135.48 | $123.75 | $135.05 | +8.38% | 2,702,318 |
| Jan 6, 2025 | $126.54 | $129.69 | $122.66 | $124.61 | -0.95% | 1,773,815 |
| Dec 30, 2024 | $124.64 | $129.89 | $122.37 | $125.81 | +0.48% | 1,177,964 |
| Dec 23, 2024 | $123.60 | $126.76 | $123.21 | $125.21 | +0.84% | 872,126 |
| Dec 16, 2024 | $131.34 | $132.38 | $121.95 | $124.17 | -5.51% | 3,760,667 |
| Dec 9, 2024 | $136.87 | $137.00 | $131.03 | $131.41 | -3.90% | 1,707,705 |
| Dec 2, 2024 | $138.68 | $139.38 | $134.20 | $136.75 | -0.91% | 2,209,086 |
| Nov 25, 2024 | $138.84 | $142.04 | $136.07 | $138.01 | +0.68% | 1,720,903 |
| Nov 18, 2024 | $132.18 | $137.33 | $129.49 | $137.08 | +4.04% | 1,642,125 |
| Nov 11, 2024 | $130.88 | $136.08 | $128.75 | $131.76 | +2.46% | 2,054,177 |
| Nov 4, 2024 | $114.36 | $131.66 | $111.86 | $128.60 | +12.42% | 2,686,589 |
| Oct 28, 2024 | $113.78 | $118.69 | $113.56 | $114.39 | +1.21% | 1,815,955 |
| Oct 21, 2024 | $115.35 | $116.40 | $105.75 | $113.02 | -2.04% | 2,526,106 |
| Oct 14, 2024 | $111.27 | $117.77 | $110.10 | $115.37 | +3.94% | 1,877,103 |
| Oct 7, 2024 | $106.20 | $111.55 | $105.24 | $111.00 | +4.13% | 1,432,971 |
| Sep 30, 2024 | $106.33 | $108.78 | $102.34 | $106.60 | +0.05% | 1,929,051 |
| Sep 23, 2024 | $108.50 | $109.18 | $105.53 | $106.55 | -1.58% | 1,495,635 |
| Sep 16, 2024 | $105.13 | $110.93 | $104.30 | $108.26 | +3.03% | 2,820,602 |
| Sep 9, 2024 | $103.58 | $106.48 | $100.05 | $105.08 | +1.65% | 1,538,243 |
| Sep 3, 2024 | $107.81 | $109.06 | $102.71 | $103.37 | -4.99% | 1,299,528 |
| Aug 26, 2024 | $108.74 | $109.60 | $104.47 | $108.80 | +1.07% | 1,171,273 |
| Aug 19, 2024 | $100.72 | $108.80 | $100.39 | $107.65 | +6.95% | 1,479,716 |
| Aug 12, 2024 | $98.51 | $102.40 | $96.59 | $100.65 | +2.61% | 1,375,410 |
| Aug 5, 2024 | $96.89 | $99.40 | $93.54 | $98.09 | -2.51% | 2,230,648 |
| Jul 29, 2024 | $110.15 | $110.91 | $98.99 | $100.62 | -8.64% | 3,358,553 |
| Jul 22, 2024 | $105.12 | $110.95 | $103.52 | $110.13 | +4.87% | 2,646,020 |
| Jul 15, 2024 | $105.24 | $113.68 | $104.46 | $105.02 | +0.92% | 3,699,181 |
| Jul 8, 2024 | $97.46 | $104.90 | $95.85 | $104.06 | +7.91% | 1,937,642 |
| Jul 1, 2024 | $98.59 | $100.24 | $96.11 | $96.43 | -2.16% | 1,570,827 |
| Jun 24, 2024 | $94.63 | $98.70 | $94.04 | $98.56 | +4.85% | 1,909,536 |
| Jun 17, 2024 | $91.99 | $94.24 | $91.38 | $94.00 | +2.23% | 1,540,982 |
| Jun 10, 2024 | $94.27 | $96.59 | $91.42 | $91.95 | -3.65% | 1,392,776 |
| Jun 3, 2024 | $99.19 | $99.45 | $94.22 | $95.43 | -3.22% | 1,103,465 |
| May 28, 2024 | $98.40 | $98.69 | $94.71 | $98.61 | +0.93% | 947,688 |
| May 20, 2024 | $101.95 | $102.24 | $96.24 | $97.70 | -4.17% | 1,193,424 |
| May 13, 2024 | $102.38 | $104.14 | $101.43 | $101.95 | +0.25% | 1,004,103 |
| May 6, 2024 | $101.34 | $101.83 | $99.64 | $101.70 | +0.96% | 1,427,288 |
| Apr 29, 2024 | $99.03 | $102.44 | $96.58 | $100.73 | +1.74% | 1,475,306 |
| Apr 22, 2024 | $97.21 | $100.96 | $96.61 | $99.01 | +1.75% | 1,376,205 |
| Apr 15, 2024 | $98.01 | $98.64 | $93.15 | $97.31 | +0.32% | 3,011,489 |
| Apr 8, 2024 | $100.81 | $102.95 | $96.12 | $97.00 | -3.69% | 1,636,475 |
| Apr 1, 2024 | $104.49 | $104.49 | $99.61 | $100.72 | -3.52% | 1,442,364 |
| Mar 25, 2024 | $99.41 | $105.29 | $99.41 | $104.39 | +5.01% | 1,278,686 |
| Mar 18, 2024 | $97.43 | $100.97 | $96.32 | $99.41 | +2.41% | 2,299,015 |
| Mar 11, 2024 | $97.62 | $98.61 | $95.65 | $97.07 | -0.58% | 2,485,423 |
| Mar 4, 2024 | $97.32 | $100.70 | $96.07 | $97.64 | +0.62% | 1,880,952 |
| Feb 26, 2024 | $96.82 | $98.24 | $93.38 | $97.04 | -0.43% | 1,802,165 |
| Feb 20, 2024 | $96.00 | $98.62 | $95.30 | $97.46 | +0.49% | 1,478,982 |
| Feb 12, 2024 | $93.57 | $98.09 | $90.29 | $96.98 | +3.31% | 1,641,556 |
| Feb 5, 2024 | $92.54 | $94.67 | $89.68 | $93.87 | +0.41% | 1,747,286 |
| Jan 29, 2024 | $99.22 | $100.38 | $91.18 | $93.49 | -5.86% | 2,484,820 |
| Jan 22, 2024 | $99.25 | $100.71 | $97.34 | $99.31 | +0.78% | 2,018,843 |
| Jan 16, 2024 | $93.02 | $98.63 | $91.92 | $98.54 | +4.84% | 2,730,203 |
| Jan 8, 2024 | $91.78 | $96.00 | $91.16 | $93.99 | +2.44% | 2,192,999 |
| Jan 2, 2024 | $91.87 | $93.68 | $89.78 | $91.75 | -1.08% | 1,608,215 |
| Dec 26, 2023 | $93.21 | $94.95 | $92.63 | $92.75 | -0.14% | 860,367 |
| Dec 18, 2023 | $93.97 | $94.56 | $91.48 | $92.88 | -0.15% | 1,731,300 |
| Dec 11, 2023 | $91.04 | $98.23 | $89.33 | $93.02 | +1.91% | 3,665,774 |
| Dec 4, 2023 | $88.31 | $91.59 | $88.31 | $91.28 | +2.14% | 1,646,843 |
| Nov 27, 2023 | $84.16 | $89.99 | $82.90 | $89.37 | +5.76% | 1,623,608 |
| Nov 20, 2023 | $85.57 | $86.43 | $83.49 | $84.50 | -1.53% | 904,775 |
| Nov 13, 2023 | $77.44 | $86.05 | $77.16 | $85.81 | +9.98% | 2,555,946 |
| Nov 6, 2023 | $81.46 | $81.55 | $76.67 | $78.02 | -4.25% | 1,505,086 |
| Oct 30, 2023 | $73.87 | $82.04 | $73.02 | $81.48 | +11.75% | 1,915,193 |
| Oct 23, 2023 | $73.98 | $75.35 | $71.86 | $72.91 | -1.66% | 2,364,045 |
| Oct 16, 2023 | $74.31 | $79.56 | $74.03 | $74.14 | +0.76% | 3,606,915 |
| Oct 9, 2023 | $74.10 | $76.75 | $73.54 | $73.58 | -1.43% | 1,751,376 |
| Oct 2, 2023 | $75.50 | $75.71 | $71.96 | $74.65 | -1.13% | 1,498,392 |
| Sep 25, 2023 | $75.59 | $76.97 | $74.21 | $75.50 | -0.33% | 1,524,423 |
| Sep 18, 2023 | $77.13 | $77.17 | $74.50 | $75.75 | -2.14% | 1,668,539 |
| Sep 11, 2023 | $76.44 | $78.23 | $75.56 | $77.41 | +1.98% | 2,373,743 |
| Sep 5, 2023 | $79.00 | $79.39 | $74.29 | $75.91 | -4.59% | 1,521,689 |
| Aug 28, 2023 | $76.70 | $80.01 | $76.37 | $79.56 | +4.49% | 1,319,583 |
| Aug 21, 2023 | $77.77 | $78.33 | $75.28 | $76.14 | -1.53% | 1,323,368 |
| Aug 14, 2023 | $83.13 | $85.00 | $76.81 | $77.32 | -7.59% | 1,102,947 |
| Aug 7, 2023 | $84.48 | $85.59 | $82.01 | $83.67 | -0.96% | 1,304,073 |
| Jul 31, 2023 | $84.66 | $85.07 | $81.56 | $84.48 | +0.08% | 2,120,935 |
| Jul 24, 2023 | $83.31 | $86.81 | $82.82 | $84.41 | +1.53% | 2,573,405 |
| Jul 17, 2023 | $76.36 | $85.03 | $75.38 | $83.14 | +8.65% | 3,180,117 |
| Jul 10, 2023 | $73.50 | $78.92 | $73.10 | $76.52 | +3.45% | 2,330,123 |
| Jul 3, 2023 | $72.51 | $74.58 | $70.25 | $73.97 | +1.86% | 1,817,304 |
| Jun 26, 2023 | $69.26 | $73.66 | $68.86 | $72.62 | +5.60% | 2,548,562 |
| Jun 20, 2023 | $69.94 | $70.41 | $67.61 | $68.77 | -1.91% | 2,995,162 |
| Jun 12, 2023 | $70.18 | $72.56 | $69.53 | $70.11 | -0.21% | 1,946,995 |
| Jun 5, 2023 | $67.68 | $72.98 | $65.19 | $70.26 | +3.32% | 2,819,890 |
| May 30, 2023 | $66.15 | $68.53 | $62.87 | $68.00 | +3.23% | 1,750,316 |
| May 22, 2023 | $65.87 | $68.99 | $63.86 | $65.87 | +0.83% | 1,995,542 |
| May 15, 2023 | $61.69 | $66.96 | $61.17 | $65.33 | +7.26% | 3,062,992 |
| May 8, 2023 | $66.72 | $67.00 | $59.85 | $60.91 | -6.95% | 1,562,770 |
| May 1, 2023 | $68.75 | $68.94 | $58.12 | $65.46 | -4.26% | 3,672,522 |
| Apr 24, 2023 | $70.16 | $70.87 | $66.55 | $68.37 | -2.84% | 2,502,403 |
| Apr 17, 2023 | $71.52 | $75.03 | $69.67 | $70.37 | -2.60% | 3,549,008 |
| Apr 10, 2023 | $70.29 | $74.58 | $69.66 | $72.25 | +1.69% | 2,503,064 |
| Apr 3, 2023 | $73.24 | $73.50 | $68.66 | $71.05 | -2.60% | 1,662,904 |
| Mar 27, 2023 | $73.57 | $73.60 | $70.73 | $72.95 | +2.89% | 2,542,840 |
| Mar 20, 2023 | $74.57 | $77.99 | $67.39 | $70.90 | -1.84% | 4,211,884 |
| Mar 13, 2023 | $73.78 | $79.48 | $57.48 | $72.23 | -9.85% | 9,062,288 |
| Mar 6, 2023 | $91.02 | $92.18 | $77.84 | $80.12 | -12.38% | 3,344,448 |
| Feb 27, 2023 | $93.41 | $94.00 | $90.11 | $91.44 | -1.52% | 1,995,166 |
| Feb 21, 2023 | $92.54 | $92.90 | $89.53 | $92.85 | +0.33% | 1,110,610 |
| Feb 13, 2023 | $93.54 | $95.21 | $91.39 | $92.54 | -1.19% | 1,371,939 |
| Feb 6, 2023 | $95.01 | $95.97 | $92.93 | $93.65 | -1.29% | 2,189,283 |
| Jan 30, 2023 | $89.82 | $94.91 | $87.58 | $94.87 | +4.83% | 2,236,687 |
| Jan 23, 2023 | $87.47 | $91.56 | $86.99 | $90.50 | +3.75% | 2,205,670 |
| Jan 17, 2023 | $87.19 | $87.29 | $79.79 | $87.23 | -0.49% | 3,129,004 |
| Jan 9, 2023 | $85.58 | $88.19 | $84.65 | $87.66 | +2.63% | 1,833,357 |
| Jan 3, 2023 | $84.64 | $85.50 | $82.79 | $85.41 | +1.05% | 1,549,269 |
| Dec 27, 2022 | $83.43 | $84.73 | $82.74 | $84.52 | +1.53% | 1,212,917 |
| Dec 19, 2022 | $80.71 | $84.12 | $80.20 | $83.25 | +3.78% | 1,751,092 |
| Dec 12, 2022 | $85.14 | $86.90 | $79.59 | $80.22 | -6.08% | 3,251,789 |
| Dec 5, 2022 | $90.03 | $90.57 | $84.46 | $85.41 | -5.99% | 2,394,994 |
| Nov 28, 2022 | $88.85 | $92.47 | $87.67 | $90.85 | +1.20% | 1,626,239 |
| Nov 21, 2022 | $88.45 | $90.51 | $88.45 | $89.77 | +1.39% | 810,759 |
| Nov 14, 2022 | $91.15 | $92.38 | $86.39 | $88.54 | -2.86% | 2,354,557 |
| Nov 7, 2022 | $94.22 | $97.81 | $90.04 | $91.15 | -2.25% | 2,528,609 |
| Oct 31, 2022 | $92.76 | $94.93 | $88.88 | $93.25 | +0.02% | 1,950,419 |
| Oct 24, 2022 | $92.26 | $94.44 | $90.73 | $93.23 | +2.26% | 2,187,994 |
| Oct 17, 2022 | $90.63 | $96.92 | $89.29 | $91.17 | +2.74% | 3,561,856 |
| Oct 10, 2022 | $86.17 | $90.94 | $83.35 | $88.74 | +3.79% | 2,632,439 |
| Oct 3, 2022 | $82.49 | $88.06 | $81.19 | $85.50 | +4.84% | 1,751,859 |
| Sep 26, 2022 | $81.70 | $83.28 | $79.53 | $81.55 | -1.10% | 1,835,685 |
| Sep 19, 2022 | $84.02 | $87.86 | $80.92 | $82.46 | -3.23% | 1,969,395 |
| Sep 12, 2022 | $88.18 | $89.42 | $84.04 | $85.21 | -2.89% | 2,230,502 |
| Sep 6, 2022 | $84.50 | $88.42 | $81.84 | $87.75 | +4.88% | 1,216,797 |
| Aug 29, 2022 | $84.68 | $86.02 | $82.89 | $83.67 | -1.76% | 1,546,389 |
| Aug 22, 2022 | $88.06 | $88.17 | $85.13 | $85.17 | -4.67% | 1,193,819 |
| Aug 15, 2022 | $88.38 | $90.53 | $86.71 | $89.34 | +0.20% | 1,211,222 |
| Aug 8, 2022 | $87.10 | $89.23 | $84.66 | $89.16 | +2.77% | 1,655,645 |
| Aug 1, 2022 | $85.57 | $87.21 | $84.22 | $86.76 | +0.84% | 1,663,482 |
| Jul 25, 2022 | $86.44 | $87.37 | $84.78 | $86.04 | +0.31% | 2,379,823 |
| Jul 18, 2022 | $82.78 | $88.14 | $81.41 | $85.77 | +5.20% | 2,462,500 |
| Jul 11, 2022 | $80.89 | $81.96 | $76.51 | $81.53 | +0.46% | 2,291,363 |
| Jul 5, 2022 | $79.33 | $82.48 | $78.01 | $81.16 | -0.20% | 1,596,411 |
| Jun 27, 2022 | $82.99 | $84.95 | $78.01 | $81.32 | -1.42% | 1,758,546 |
| Jun 21, 2022 | $79.64 | $82.76 | $77.58 | $82.49 | +5.39% | 2,981,800 |
| Jun 13, 2022 | $79.81 | $81.79 | $76.13 | $78.27 | -4.42% | 3,151,578 |
| Jun 6, 2022 | $90.14 | $91.36 | $81.12 | $81.89 | -8.21% | 5,618,901 |
| May 31, 2022 | $86.94 | $90.27 | $85.34 | $89.21 | +1.94% | 1,442,913 |
| May 23, 2022 | $82.85 | $87.70 | $81.27 | $87.51 | +7.47% | 1,301,529 |
| May 16, 2022 | $83.13 | $85.95 | $79.77 | $81.43 | -2.65% | 1,590,909 |
| May 9, 2022 | $84.83 | $86.32 | $81.11 | $83.65 | -2.96% | 2,099,990 |
| May 2, 2022 | $88.13 | $91.89 | $84.78 | $86.20 | -1.28% | 1,839,102 |
| Apr 25, 2022 | $91.96 | $92.40 | $86.98 | $87.32 | -5.88% | 1,979,130 |
| Apr 18, 2022 | $88.54 | $98.54 | $88.36 | $92.78 | +4.72% | 2,797,599 |
| Apr 11, 2022 | $89.09 | $90.99 | $87.56 | $88.60 | -0.47% | 1,384,970 |
| Apr 4, 2022 | $91.23 | $92.90 | $86.70 | $89.02 | -3.34% | 1,916,040 |
| Mar 28, 2022 | $95.79 | $98.05 | $91.83 | $92.10 | -4.79% | 1,759,977 |
| Mar 21, 2022 | $95.29 | $97.38 | $91.47 | $96.73 | +2.35% | 2,369,140 |
| Mar 14, 2022 | $92.19 | $96.44 | $91.29 | $94.51 | +2.99% | 2,306,816 |
| Mar 7, 2022 | $91.47 | $93.73 | $87.15 | $91.77 | -0.75% | 2,483,792 |
| Feb 28, 2022 | $96.48 | $99.86 | $91.13 | $92.46 | -6.45% | 2,844,196 |
| Feb 22, 2022 | $98.37 | $100.32 | $91.62 | $98.84 | +0.03% | 1,642,900 |
| Feb 14, 2022 | $103.31 | $104.86 | $98.26 | $98.81 | -4.10% | 2,840,992 |
| Feb 7, 2022 | $101.70 | $105.56 | $100.54 | $103.03 | +1.73% | 2,054,896 |
| Jan 31, 2022 | $97.35 | $101.81 | $95.82 | $101.28 | +3.84% | 1,921,723 |
| Jan 24, 2022 | $96.07 | $99.79 | $94.43 | $97.53 | +0.08% | 2,593,607 |
| Jan 18, 2022 | $102.73 | $104.03 | $96.76 | $97.45 | -5.19% | 2,486,097 |
| Jan 10, 2022 | $99.98 | $102.84 | $98.51 | $102.78 | +3.42% | 2,019,648 |
| Jan 3, 2022 | $91.69 | $100.19 | $91.69 | $99.38 | +9.43% | 1,984,532 |
| Dec 27, 2021 | $89.79 | $93.00 | $88.50 | $90.82 | +1.60% | 688,039 |
| Dec 20, 2021 | $86.22 | $90.06 | $83.35 | $89.39 | +2.37% | 941,408 |
| Dec 13, 2021 | $89.63 | $91.64 | $86.21 | $87.32 | -2.46% | 2,738,139 |
| Dec 6, 2021 | $88.98 | $91.03 | $87.31 | $89.52 | +1.99% | 1,593,921 |
| Nov 29, 2021 | $93.22 | $93.29 | $86.52 | $87.77 | -3.61% | 1,519,738 |
| Nov 22, 2021 | $93.50 | $97.11 | $90.66 | $91.06 | -1.38% | 1,407,207 |
| Nov 15, 2021 | $92.53 | $93.98 | $90.87 | $92.33 | -0.04% | 1,017,512 |
| Nov 8, 2021 | $93.69 | $94.41 | $90.98 | $92.37 | -0.85% | 1,180,891 |
| Nov 1, 2021 | $89.51 | $94.92 | $89.17 | $93.16 | +5.27% | 1,554,226 |
| Oct 25, 2021 | $92.08 | $92.64 | $87.48 | $88.50 | -3.90% | 1,896,484 |
| Oct 18, 2021 | $83.95 | $92.65 | $83.00 | $92.09 | +9.66% | 2,593,447 |
| Oct 11, 2021 | $83.83 | $84.93 | $80.87 | $83.98 | +0.82% | 1,171,390 |
| Oct 4, 2021 | $82.20 | $83.94 | $79.77 | $83.30 | +1.26% | 1,788,894 |
| Sep 27, 2021 | $79.07 | $82.57 | $79.02 | $82.26 | +5.04% | 1,558,040 |
| Sep 20, 2021 | $72.86 | $78.72 | $72.10 | $78.31 | +4.47% | 1,213,962 |
| Sep 13, 2021 | $74.24 | $75.65 | $72.81 | $74.96 | +1.41% | 2,334,147 |
| Sep 7, 2021 | $73.73 | $75.38 | $72.79 | $73.92 | +0.59% | 1,205,405 |
| Aug 30, 2021 | $74.90 | $75.19 | $72.63 | $73.49 | -2.26% | 1,151,334 |
| Aug 23, 2021 | $73.51 | $75.38 | $72.61 | $75.19 | +3.20% | 902,262 |
| Aug 16, 2021 | $73.78 | $74.83 | $69.75 | $72.86 | -1.92% | 943,522 |
| Aug 9, 2021 | $73.75 | $75.97 | $72.65 | $74.29 | +0.61% | 750,216 |
| Aug 2, 2021 | $71.87 | $74.36 | $68.99 | $73.84 | +3.42% | 938,539 |
| Jul 26, 2021 | $70.17 | $72.83 | $69.46 | $71.40 | +1.78% | 1,346,031 |
| Jul 19, 2021 | $69.84 | $73.55 | $65.66 | $70.15 | -3.05% | 2,631,453 |
| Jul 12, 2021 | $74.01 | $76.09 | $71.28 | $72.36 | -3.93% | 1,482,913 |
| Jul 6, 2021 | $74.42 | $75.43 | $70.87 | $75.32 | +0.60% | 1,600,728 |
| Jun 28, 2021 | $78.49 | $78.49 | $74.46 | $74.87 | -5.26% | 1,561,663 |
| Jun 21, 2021 | $75.42 | $79.60 | $74.90 | $79.03 | +6.29% | 2,105,040 |
| Jun 14, 2021 | $81.02 | $82.85 | $74.28 | $74.35 | -7.96% | 1,782,119 |
| Jun 7, 2021 | $81.33 | $82.74 | $79.97 | $80.78 | -0.57% | 1,520,683 |
| Jun 1, 2021 | $80.75 | $82.00 | $80.16 | $81.24 | +1.02% | 1,151,119 |
| May 24, 2021 | $79.81 | $82.15 | $77.62 | $80.42 | +1.37% | 1,567,546 |
| May 17, 2021 | $80.77 | $81.17 | $74.79 | $79.33 | -1.60% | 1,626,923 |
| May 10, 2021 | $79.15 | $80.97 | $76.22 | $80.62 | +2.79% | 1,654,243 |
| May 3, 2021 | $78.17 | $78.88 | $76.05 | $78.43 | +1.73% | 1,466,475 |
| Apr 26, 2021 | $78.82 | $79.58 | $76.96 | $77.10 | -0.10% | 1,208,715 |
| Apr 19, 2021 | $78.27 | $79.43 | $72.69 | $77.18 | -1.30% | 2,739,262 |
| Apr 12, 2021 | $77.44 | $78.54 | $75.08 | $78.20 | +1.90% | 1,495,275 |
| Apr 5, 2021 | $77.13 | $77.53 | $74.26 | $76.74 | +0.81% | 1,759,056 |
| Mar 29, 2021 | $77.36 | $78.80 | $75.02 | $76.12 | -3.62% | 1,737,806 |
| Mar 22, 2021 | $80.59 | $80.67 | $73.60 | $78.98 | -3.14% | 1,931,703 |
| Mar 15, 2021 | $84.37 | $87.85 | $80.02 | $81.54 | -1.85% | 3,057,768 |
| Mar 8, 2021 | $80.00 | $83.47 | $77.88 | $83.08 | +4.60% | 2,377,666 |
| Mar 1, 2021 | $75.62 | $79.67 | $74.82 | $79.43 | +7.83% | 1,955,501 |
| Feb 22, 2021 | $69.34 | $77.58 | $69.02 | $73.66 | +7.00% | 3,609,965 |
| Feb 16, 2021 | $69.99 | $71.99 | $67.26 | $68.84 | -0.49% | 1,113,254 |
| Feb 8, 2021 | $66.02 | $69.33 | $65.73 | $69.18 | +5.39% | 1,738,708 |
| Feb 1, 2021 | $61.47 | $66.47 | $60.07 | $65.64 | +9.05% | 1,719,102 |
| Jan 25, 2021 | $65.73 | $66.89 | $60.07 | $60.19 | -8.64% | 1,788,035 |
| Jan 19, 2021 | $68.28 | $69.88 | $63.55 | $65.88 | -2.79% | 2,029,005 |
| Jan 11, 2021 | $63.78 | $68.94 | $62.08 | $67.77 | +4.58% | 1,964,001 |
| Jan 4, 2021 | $61.96 | $67.76 | $59.88 | $64.80 | +6.07% | 2,703,225 |
| Dec 28, 2020 | $62.51 | $62.78 | $60.12 | $61.09 | -1.34% | 992,057 |
| Dec 21, 2020 | $60.90 | $62.66 | $60.16 | $61.92 | +1.79% | 1,234,248 |
| Dec 14, 2020 | $62.70 | $63.40 | $60.09 | $60.83 | -0.21% | 2,303,942 |
| Dec 7, 2020 | $58.43 | $62.44 | $58.00 | $60.96 | +2.89% | 2,300,868 |
| Nov 30, 2020 | $57.22 | $59.58 | $54.13 | $59.25 | +2.95% | 2,264,855 |
| Nov 23, 2020 | $55.63 | $59.98 | $55.39 | $57.55 | +5.09% | 1,528,286 |
| Nov 16, 2020 | $55.38 | $56.48 | $53.64 | $54.76 | +4.27% | 2,620,232 |
| Nov 9, 2020 | $53.13 | $55.47 | $50.40 | $52.52 | +10.27% | 2,489,672 |
| Nov 2, 2020 | $50.22 | $51.55 | $46.54 | $47.63 | -3.25% | 1,956,478 |
| Oct 26, 2020 | $49.46 | $49.69 | $45.10 | $49.23 | -1.85% | 1,482,644 |
| Oct 19, 2020 | $47.72 | $51.87 | $47.32 | $50.16 | +5.93% | 2,970,271 |
| Oct 12, 2020 | $48.04 | $49.06 | $46.00 | $47.35 | -1.99% | 1,734,911 |
| Oct 5, 2020 | $43.54 | $49.22 | $42.71 | $48.31 | +12.77% | 2,203,885 |
| Sep 28, 2020 | $39.35 | $42.99 | $39.25 | $42.84 | +10.81% | 1,548,357 |
| Sep 21, 2020 | $40.10 | $40.76 | $37.28 | $38.66 | -6.26% | 2,032,681 |
| Sep 14, 2020 | $42.37 | $43.44 | $40.92 | $41.24 | -2.21% | 2,883,442 |
| Sep 8, 2020 | $44.31 | $44.31 | $41.02 | $42.17 | -6.87% | 1,106,487 |
| Aug 31, 2020 | $44.78 | $46.47 | $42.51 | $45.28 | +0.89% | 974,038 |
| Aug 24, 2020 | $43.27 | $46.36 | $43.01 | $44.88 | +4.49% | 997,615 |
| Aug 17, 2020 | $46.08 | $46.57 | $42.26 | $42.95 | -7.36% | 1,300,374 |
| Aug 10, 2020 | $45.32 | $49.70 | $44.65 | $46.36 | +3.34% | 1,592,639 |
| Aug 3, 2020 | $42.82 | $44.87 | $41.57 | $44.86 | +4.81% | 1,411,322 |
| Jul 27, 2020 | $44.90 | $44.90 | $41.52 | $42.80 | -4.14% | 1,197,512 |
| Jul 20, 2020 | $41.26 | $45.57 | $40.99 | $44.65 | +6.97% | 2,381,048 |
| Jul 13, 2020 | $41.26 | $43.87 | $39.44 | $41.74 | +2.88% | 1,227,930 |
| Jul 6, 2020 | $43.37 | $44.33 | $38.46 | $40.57 | -3.36% | 1,633,441 |
| Jun 29, 2020 | $41.80 | $44.21 | $41.31 | $41.98 | +2.34% | 1,842,930 |
| Jun 22, 2020 | $45.23 | $46.78 | $40.82 | $41.02 | -10.38% | 2,007,061 |
| Jun 15, 2020 | $42.99 | $49.38 | $42.65 | $45.77 | 0.00% | 2,711,775 |
| Jun 8, 2020 | $53.04 | $54.34 | $42.25 | $45.77 | -9.31% | 2,831,047 |
| Jun 1, 2020 | $42.72 | $53.23 | $41.95 | $50.47 | +19.15% | 4,130,446 |
| May 26, 2020 | $40.21 | $46.98 | $39.99 | $42.36 | +10.77% | 3,797,538 |
| May 18, 2020 | $34.80 | $39.32 | $34.79 | $38.24 | +17.44% | 4,452,421 |
| May 11, 2020 | $37.72 | $37.72 | $29.51 | $32.56 | -15.73% | 2,737,228 |
| May 4, 2020 | $38.76 | $41.16 | $35.52 | $38.64 | -2.99% | 2,316,834 |
| Apr 27, 2020 | $36.81 | $45.01 | $36.60 | $39.83 | +10.61% | 3,653,247 |
| Apr 20, 2020 | $32.46 | $37.10 | $31.79 | $36.01 | +6.73% | 4,589,162 |
| Apr 13, 2020 | $39.93 | $39.93 | $29.21 | $33.74 | -15.35% | 3,645,179 |
| Apr 6, 2020 | $34.33 | $41.30 | $32.91 | $39.86 | +28.04% | 6,232,701 |
| Mar 30, 2020 | $33.58 | $34.88 | $30.06 | $31.13 | -8.79% | 4,352,075 |
| Mar 23, 2020 | $30.44 | $35.64 | $27.30 | $34.13 | +11.46% | 4,205,543 |
| Mar 16, 2020 | $33.55 | $35.23 | $22.02 | $30.62 | -22.81% | 5,224,829 |
| Mar 9, 2020 | $43.45 | $45.16 | $33.79 | $39.67 | -17.70% | 3,922,427 |
| Mar 2, 2020 | $53.41 | $56.48 | $46.88 | $48.20 | -9.75% | 2,912,821 |
| Feb 24, 2020 | $61.97 | $62.07 | $52.58 | $53.41 | -16.34% | 2,044,008 |
| Feb 18, 2020 | $64.95 | $65.49 | $63.64 | $63.84 | -2.16% | 892,495 |
| Feb 10, 2020 | $63.96 | $65.63 | $63.52 | $65.25 | +1.65% | 1,130,660 |
| Feb 3, 2020 | $64.07 | $66.49 | $63.82 | $64.19 | +1.44% | 1,511,596 |
| Jan 27, 2020 | $62.80 | $65.69 | $62.74 | $63.28 | -1.26% | 1,952,324 |
| Jan 21, 2020 | $68.84 | $69.35 | $62.94 | $64.09 | -7.12% | 2,845,266 |
| Jan 13, 2020 | $68.97 | $69.63 | $67.76 | $69.00 | +0.35% | 1,713,567 |
| Jan 6, 2020 | $69.88 | $71.90 | $68.71 | $68.76 | -3.02% | 1,361,973 |
| Dec 30, 2019 | $71.28 | $71.34 | $69.58 | $70.90 | +0.18% | 1,228,275 |
| Dec 23, 2019 | $71.72 | $71.72 | $70.49 | $70.77 | -1.23% | 610,268 |
| Dec 16, 2019 | $68.99 | $71.95 | $68.93 | $71.65 | +4.92% | 2,862,531 |
| Dec 9, 2019 | $67.89 | $69.59 | $66.91 | $68.29 | +0.23% | 1,881,189 |
| Dec 2, 2019 | $68.14 | $68.99 | $65.83 | $68.13 | +0.32% | 1,954,225 |
| Nov 25, 2019 | $67.00 | $68.21 | $66.71 | $67.91 | +1.40% | 1,172,107 |
| Nov 18, 2019 | $65.68 | $67.32 | $65.43 | $66.97 | +1.45% | 1,718,388 |
| Nov 11, 2019 | $66.76 | $67.23 | $65.14 | $66.01 | -2.02% | 2,230,585 |
| Nov 4, 2019 | $66.38 | $69.00 | $65.92 | $67.37 | +2.87% | 1,964,070 |
| Oct 28, 2019 | $66.06 | $67.12 | $63.22 | $65.49 | -0.50% | 1,389,959 |
| Oct 21, 2019 | $65.61 | $66.30 | $62.87 | $65.82 | +1.84% | 1,590,195 |
| Oct 14, 2019 | $63.14 | $65.33 | $62.17 | $64.63 | +1.97% | 1,939,615 |
| Oct 7, 2019 | $63.25 | $64.59 | $60.48 | $63.38 | +0.97% | 1,625,797 |
| Sep 30, 2019 | $64.87 | $65.56 | $60.39 | $62.77 | -2.77% | 1,523,874 |
| Sep 23, 2019 | $65.07 | $66.03 | $63.69 | $64.56 | -1.69% | 1,771,305 |
| Sep 16, 2019 | $66.12 | $67.24 | $64.99 | $65.67 | -1.46% | 2,003,180 |
| Sep 9, 2019 | $63.22 | $67.48 | $62.73 | $66.64 | +6.39% | 2,271,452 |
| Sep 3, 2019 | $61.93 | $64.06 | $60.41 | $62.64 | -0.30% | 1,747,403 |
| Aug 26, 2019 | $62.21 | $63.40 | $59.34 | $62.83 | +1.75% | 1,510,290 |
| Aug 19, 2019 | $63.07 | $64.47 | $61.55 | $61.75 | +0.08% | 1,896,226 |
| Aug 12, 2019 | $65.68 | $65.85 | $60.20 | $61.70 | -6.85% | 2,870,974 |
| Aug 5, 2019 | $67.07 | $67.35 | $64.40 | $66.24 | -3.34% | 2,707,304 |
| Jul 29, 2019 | $71.52 | $72.31 | $66.90 | $68.53 | -4.47% | 2,130,909 |
| Jul 22, 2019 | $66.58 | $72.51 | $65.59 | $71.74 | +7.43% | 3,300,701 |
| Jul 15, 2019 | $72.27 | $72.27 | $63.77 | $66.78 | -7.37% | 5,764,444 |
| Jul 8, 2019 | $72.64 | $72.73 | $70.03 | $72.09 | -1.48% | 3,016,174 |
| Jul 1, 2019 | $73.90 | $74.46 | $72.20 | $73.17 | +0.01% | 1,207,098 |
| Jun 24, 2019 | $71.45 | $73.87 | $69.70 | $73.16 | +2.44% | 2,167,753 |
| Jun 17, 2019 | $72.14 | $73.66 | $70.09 | $71.42 | -0.81% | 2,070,833 |
| Jun 10, 2019 | $72.47 | $74.00 | $70.93 | $72.00 | -0.11% | 1,608,033 |
| Jun 3, 2019 | $67.77 | $72.89 | $67.45 | $72.08 | +6.41% | 2,447,258 |
| May 28, 2019 | $71.15 | $71.55 | $67.52 | $67.74 | -4.77% | 1,054,309 |
| May 20, 2019 | $72.01 | $73.15 | $69.42 | $71.13 | -1.77% | 1,156,132 |
| May 13, 2019 | $75.69 | $75.69 | $71.29 | $72.41 | -2.96% | 1,581,528 |
| May 6, 2019 | $78.25 | $78.25 | $72.41 | $74.62 | -3.28% | 1,076,636 |
| Apr 29, 2019 | $76.72 | $77.57 | $75.02 | $77.15 | +0.77% | 1,252,526 |
| Apr 22, 2019 | $75.11 | $76.85 | $74.56 | $76.56 | +1.82% | 1,485,921 |
| Apr 15, 2019 | $75.26 | $78.25 | $74.10 | $75.19 | +0.08% | 2,770,998 |
| Apr 8, 2019 | $72.41 | $75.36 | $71.48 | $75.13 | +3.33% | 2,202,384 |
| Apr 1, 2019 | $68.26 | $72.87 | $67.91 | $72.71 | +7.99% | 2,450,428 |
| Mar 25, 2019 | $64.39 | $68.60 | $63.97 | $67.33 | +4.71% | 2,590,765 |
| Mar 18, 2019 | $72.45 | $74.31 | $63.98 | $64.30 | -11.26% | 2,388,662 |
| Mar 11, 2019 | $71.18 | $73.60 | $70.57 | $72.46 | +2.29% | 2,018,603 |
| Mar 4, 2019 | $73.58 | $73.87 | $69.95 | $70.84 | -3.51% | 1,488,216 |
| Feb 25, 2019 | $74.92 | $75.98 | $73.08 | $73.42 | -1.28% | 1,528,611 |
| Feb 19, 2019 | $73.79 | $75.74 | $73.27 | $74.37 | +0.11% | 1,352,722 |
| Feb 11, 2019 | $71.87 | $74.57 | $71.41 | $74.29 | +3.87% | 1,576,708 |
| Feb 4, 2019 | $71.13 | $73.62 | $70.86 | $71.52 | +0.25% | 1,827,709 |
| Jan 28, 2019 | $72.25 | $73.84 | $69.57 | $71.34 | -1.75% | 2,146,583 |
| Jan 22, 2019 | $74.12 | $74.72 | $69.98 | $72.61 | -2.48% | 3,074,690 |
| Jan 14, 2019 | $70.27 | $74.55 | $69.46 | $74.46 | +5.38% | 2,361,399 |
| Jan 7, 2019 | $68.57 | $74.98 | $68.06 | $70.66 | +2.33% | 2,758,457 |
| Dec 31, 2018 | $66.24 | $69.53 | $64.61 | $69.05 | +5.07% | 2,164,159 |
| Dec 24, 2018 | $64.15 | $66.61 | $61.53 | $65.72 | +1.64% | 1,311,641 |
| Dec 17, 2018 | $67.35 | $69.36 | $64.18 | $64.66 | -4.14% | 2,859,806 |
| Dec 10, 2018 | $71.75 | $73.14 | $66.57 | $67.45 | -6.12% | 2,071,635 |
| Dec 3, 2018 | $78.53 | $79.17 | $70.97 | $71.85 | -7.11% | 1,842,259 |
| Nov 26, 2018 | $76.56 | $78.78 | $75.94 | $77.35 | +2.00% | 1,511,960 |
| Nov 19, 2018 | $77.74 | $78.89 | $74.57 | $75.83 | -2.53% | 811,750 |
| Nov 12, 2018 | $77.90 | $79.63 | $75.60 | $77.80 | -0.37% | 1,482,394 |
| Nov 5, 2018 | $77.45 | $79.46 | $76.35 | $78.09 | +1.02% | 1,921,768 |
| Oct 29, 2018 | $74.68 | $78.19 | $74.15 | $77.30 | +5.57% | 2,568,592 |
| Oct 22, 2018 | $79.03 | $79.76 | $72.17 | $73.22 | -7.41% | 2,703,204 |
| Oct 15, 2018 | $82.95 | $84.52 | $78.69 | $79.08 | -2.92% | 3,810,047 |
| Oct 8, 2018 | $86.57 | $88.12 | $79.10 | $81.46 | -5.76% | 2,525,442 |
| Oct 1, 2018 | $85.41 | $88.81 | $83.98 | $86.44 | +1.77% | 2,173,827 |
| Sep 24, 2018 | $90.04 | $90.23 | $84.61 | $84.94 | -5.96% | 1,901,762 |
| Sep 17, 2018 | $88.71 | $91.05 | $86.90 | $90.32 | +1.98% | 2,045,912 |
| Sep 10, 2018 | $89.93 | $90.80 | $87.45 | $88.57 | -1.05% | 1,693,379 |
| Sep 4, 2018 | $88.43 | $89.79 | $87.61 | $89.51 | +1.08% | 1,042,542 |
| Aug 27, 2018 | $90.37 | $90.62 | $87.32 | $88.55 | -1.45% | 1,091,552 |
| Aug 20, 2018 | $90.41 | $92.56 | $89.78 | $89.85 | -0.62% | 1,069,640 |
| Aug 13, 2018 | $89.20 | $90.93 | $88.60 | $90.41 | +1.33% | 966,366 |
| Aug 6, 2018 | $89.14 | $90.44 | $88.25 | $89.22 | +0.26% | 1,287,726 |
| Jul 30, 2018 | $88.50 | $89.84 | $86.20 | $88.99 | +1.02% | 1,907,549 |
| Jul 23, 2018 | $90.54 | $92.38 | $87.56 | $88.09 | -2.50% | 2,092,221 |
| Jul 16, 2018 | $87.41 | $91.92 | $86.62 | $90.35 | +4.16% | 2,224,424 |
| Jul 9, 2018 | $88.65 | $90.66 | $86.33 | $86.74 | -1.90% | 1,768,005 |
| Jul 2, 2018 | $86.83 | $89.39 | $86.28 | $88.42 | +1.57% | 1,529,744 |
| Jun 25, 2018 | $91.05 | $91.59 | $87.02 | $87.05 | -4.39% | 3,151,781 |
| Jun 18, 2018 | $93.41 | $94.87 | $90.87 | $91.05 | -3.24% | 8,083,358 |
| Jun 11, 2018 | $97.39 | $97.56 | $93.10 | $94.10 | -3.09% | 2,577,211 |
| Jun 4, 2018 | $93.86 | $97.18 | $93.01 | $97.10 | +4.21% | 1,476,317 |
| May 29, 2018 | $93.04 | $94.09 | $91.09 | $93.18 | -0.97% | 1,624,685 |
| May 21, 2018 | $94.38 | $99.96 | $92.41 | $94.09 | +0.04% | 2,404,851 |
| May 14, 2018 | $93.25 | $95.00 | $92.11 | $94.05 | +1.18% | 1,925,467 |
| May 7, 2018 | $90.98 | $93.78 | $90.24 | $92.95 | +2.66% | 1,375,565 |
| Apr 30, 2018 | $91.46 | $92.26 | $88.02 | $90.54 | -0.92% | 1,655,538 |
| Apr 23, 2018 | $92.00 | $93.55 | $91.09 | $91.38 | +0.40% | 1,728,124 |
| Apr 16, 2018 | $88.58 | $92.00 | $87.36 | $91.02 | +3.67% | 2,376,044 |
| Apr 9, 2018 | $86.55 | $90.73 | $86.12 | $87.80 | +2.10% | 1,721,447 |
| Apr 2, 2018 | $86.28 | $88.88 | $83.47 | $85.99 | -0.07% | 1,962,882 |
| Mar 26, 2018 | $83.31 | $86.51 | $82.21 | $86.05 | +4.94% | 1,734,060 |
| Mar 19, 2018 | $91.17 | $91.17 | $81.92 | $82.00 | -10.20% | 2,078,541 |
| Mar 12, 2018 | $90.74 | $91.67 | $89.22 | $91.31 | -0.11% | 2,807,877 |
| Mar 5, 2018 | $84.46 | $91.51 | $84.02 | $91.41 | +7.44% | 2,360,175 |
| Feb 26, 2018 | $86.58 | $87.62 | $82.90 | $85.08 | -1.26% | 1,336,298 |
| Feb 20, 2018 | $85.82 | $87.92 | $84.81 | $86.17 | -0.29% | 873,446 |
| Feb 12, 2018 | $82.20 | $86.68 | $80.85 | $86.42 | +5.61% | 1,260,565 |
| Feb 5, 2018 | $85.69 | $86.38 | $76.70 | $81.83 | -5.57% | 1,980,235 |
| Jan 29, 2018 | $87.53 | $87.96 | $84.75 | $86.66 | -1.48% | 1,663,397 |
| Jan 22, 2018 | $87.86 | $89.34 | $86.86 | $87.96 | +0.17% | 1,946,026 |
| Jan 16, 2018 | $88.19 | $88.50 | $86.59 | $87.81 | +0.37% | 1,164,528 |
| Jan 8, 2018 | $83.28 | $88.54 | $82.74 | $87.49 | +5.04% | 1,870,335 |
| Jan 2, 2018 | $83.00 | $84.16 | $81.47 | $83.29 | +1.12% | 1,308,389 |
| Dec 26, 2017 | $83.49 | $84.17 | $82.35 | $82.37 | -1.75% | 754,438 |
| Dec 18, 2017 | $83.56 | $84.67 | $81.77 | $83.84 | +1.02% | 1,817,708 |
| Dec 11, 2017 | $83.15 | $83.97 | $79.67 | $82.99 | +0.27% | 3,922,368 |
| Dec 4, 2017 | $84.99 | $86.80 | $82.50 | $82.77 | -0.96% | 1,718,169 |
| Nov 27, 2017 | $78.65 | $86.40 | $78.65 | $83.57 | +6.49% | 1,588,289 |
| Nov 20, 2017 | $78.60 | $80.13 | $78.35 | $78.48 | +0.01% | 665,936 |
| Nov 13, 2017 | $76.37 | $78.92 | $76.11 | $78.47 | +1.88% | 726,054 |
| Nov 6, 2017 | $80.96 | $81.18 | $76.00 | $77.02 | -4.62% | 1,019,259 |
| Oct 30, 2017 | $80.58 | $82.16 | $77.20 | $80.75 | -0.80% | 1,415,596 |
| Oct 23, 2017 | $81.19 | $81.43 | $79.23 | $81.40 | -0.02% | 1,297,805 |
| Oct 16, 2017 | $77.41 | $81.46 | $77.00 | $81.42 | +5.32% | 1,979,776 |
| Oct 9, 2017 | $78.41 | $79.13 | $76.43 | $77.31 | -0.81% | 1,397,070 |
| Oct 2, 2017 | $78.54 | $79.62 | $77.15 | $77.94 | -0.47% | 1,483,963 |
| Sep 25, 2017 | $73.70 | $79.10 | $73.10 | $78.31 | +5.95% | 1,761,632 |
| Sep 18, 2017 | $71.02 | $74.25 | $71.02 | $73.91 | +4.53% | 1,218,234 |
| Sep 11, 2017 | $69.32 | $72.20 | $69.29 | $70.71 | +3.44% | 1,874,192 |
| Sep 5, 2017 | $72.49 | $72.50 | $67.74 | $68.36 | -6.62% | 1,164,296 |
| Aug 28, 2017 | $73.29 | $73.58 | $71.26 | $73.21 | +0.21% | 987,003 |
| Aug 21, 2017 | $71.09 | $73.51 | $70.50 | $73.06 | +2.34% | 942,764 |
| Aug 14, 2017 | $72.95 | $75.22 | $70.01 | $71.39 | -1.11% | 1,242,021 |
| Aug 7, 2017 | $75.34 | $76.58 | $71.78 | $72.19 | -4.19% | 1,199,939 |
| Jul 31, 2017 | $75.20 | $76.21 | $74.46 | $75.35 | +0.53% | 1,282,529 |
| Jul 24, 2017 | $76.42 | $78.48 | $74.69 | $74.95 | -1.89% | 1,896,243 |
| Jul 17, 2017 | $76.34 | $80.52 | $75.80 | $76.39 | -0.16% | 2,907,017 |
| Jul 10, 2017 | $77.75 | $78.54 | $75.64 | $76.51 | -2.42% | 2,154,089 |
| Jul 3, 2017 | $76.78 | $78.91 | $76.60 | $78.41 | +2.58% | 1,215,916 |
| Jun 26, 2017 | $73.65 | $77.49 | $72.82 | $76.44 | +4.50% | 2,097,018 |
| Jun 19, 2017 | $77.29 | $77.50 | $72.97 | $73.15 | -4.75% | 1,924,387 |
| Jun 12, 2017 | $78.19 | $79.27 | $75.49 | $76.80 | -1.83% | 2,620,022 |
| Jun 5, 2017 | $70.97 | $78.56 | $69.79 | $78.23 | +10.31% | 2,530,898 |
| May 30, 2017 | $70.32 | $71.92 | $68.23 | $70.92 | +0.18% | 1,516,754 |
| May 22, 2017 | $69.21 | $72.05 | $68.47 | $70.79 | +2.61% | 1,939,618 |
| May 15, 2017 | $70.81 | $72.98 | $68.30 | $68.99 | -2.31% | 2,686,066 |
| May 8, 2017 | $72.67 | $73.18 | $69.46 | $70.62 | -2.85% | 1,334,735 |
| May 1, 2017 | $71.24 | $73.23 | $69.96 | $72.69 | +2.58% | 1,667,153 |
| Apr 24, 2017 | $72.31 | $73.68 | $70.79 | $70.86 | +0.87% | 2,583,697 |
| Apr 17, 2017 | $65.10 | $70.58 | $64.14 | $70.25 | +7.84% | 3,213,186 |
| Apr 10, 2017 | $67.75 | $68.35 | $65.05 | $65.14 | -4.29% | 1,797,101 |
| Apr 3, 2017 | $69.18 | $69.80 | $66.52 | $68.06 | -1.53% | 2,953,844 |
| Mar 27, 2017 | $66.71 | $71.20 | $65.29 | $69.12 | +1.08% | 11,066,676 |
| Mar 20, 2017 | $72.66 | $72.84 | $65.68 | $68.38 | -6.05% | 2,294,289 |
| Mar 13, 2017 | $71.77 | $73.23 | $71.00 | $72.78 | +1.27% | 2,912,514 |
| Mar 6, 2017 | $73.60 | $74.50 | $71.08 | $71.87 | -3.23% | 1,509,440 |
| Feb 27, 2017 | $74.88 | $76.27 | $73.52 | $74.27 | -0.95% | 1,873,456 |
| Feb 21, 2017 | $75.52 | $76.71 | $73.82 | $74.98 | -0.48% | 913,973 |
| Feb 13, 2017 | $73.22 | $75.73 | $72.70 | $75.34 | +3.52% | 1,692,966 |
| Feb 6, 2017 | $71.92 | $72.95 | $69.91 | $72.78 | +0.18% | 1,155,033 |
| Jan 30, 2017 | $71.40 | $73.00 | $69.96 | $72.65 | +1.23% | 1,416,301 |
| Jan 23, 2017 | $69.97 | $72.97 | $69.49 | $71.77 | +1.50% | 1,898,388 |
| Jan 17, 2017 | $69.49 | $71.01 | $67.17 | $70.71 | +0.90% | 1,605,646 |
| Jan 9, 2017 | $71.67 | $72.28 | $68.77 | $70.08 | -2.57% | 2,078,326 |
| Jan 3, 2017 | $73.64 | $74.47 | $71.56 | $71.93 | -0.88% | 1,545,837 |
| Dec 27, 2016 | $72.54 | $73.94 | $71.79 | $72.57 | -0.06% | 911,277 |
| Dec 19, 2016 | $71.37 | $72.96 | $70.79 | $72.61 | +1.79% | 1,763,780 |
| Dec 12, 2016 | $70.23 | $73.04 | $68.47 | $71.33 | +1.16% | 3,487,892 |
| Dec 5, 2016 | $68.73 | $71.61 | $67.22 | $70.51 | +3.77% | 2,276,753 |
| Nov 28, 2016 | $65.70 | $69.45 | $61.46 | $67.95 | +2.67% | 2,962,562 |
| Nov 21, 2016 | $64.46 | $66.28 | $63.21 | $66.18 | +2.89% | 814,346 |
| Nov 14, 2016 | $62.03 | $64.44 | $61.08 | $64.32 | – | 1,827,709 |
Seasonality
WTFC 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 | 2.9% | 1.0% | -8.1% | 3.6% | 0.1% | 2.7% | 2.5% | -1.2% | -1.0% | 5.1% | 6.5% | -0.0% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.5% | -2.0% | -3.6% | 8.4% | 0.1% | 7.0% | -0.7% | -5.4% | -5.7% | 7.4% | ||
| 2025 | 4.9% | -4.5% | -9.6% | -1.1% | 7.9% | 3.8% | 3.2% | 7.7% | -3.5% | -1.8% | 3.5% | 4.3% |
| 2024 | 4.6% | -0.2% | 8.3% | -7.4% | 2.5% | -0.1% | 9.8% | 1.0% | -0.2% | 6.8% | 19.5% | -9.6% |
| 2023 | 8.2% | 1.1% | -20.8% | -6.3% | -6.4% | 14.2% | 16.2% | -7.6% | -2.7% | -1.1% | 15.3% | 8.3% |
| 2022 | 8.0% | 1.6% | -6.5% | -6.0% | 0.5% | -8.3% | 7.3% | -1.6% | -3.3% | 14.8% | -2.0% | -7.6% |
| 2021 | -1.5% | 22.9% | 2.9% | 1.7% | 4.7% | -6.0% | -5.6% | 5.3% | 7.4% | 10.1% | -0.8% | 3.8% |
| 2020 | -10.7% | -15.2% | -38.5% | 27.5% | 1.8% | 3.0% | -1.9% | 2.4% | -8.0% | 22.9% | 11.3% | 12.1% |
| 2019 | 7.0% | 3.9% | -8.6% | 13.2% | -10.8% | 8.0% | -2.2% | -11.8% | 2.9% | -1.3% | 6.8% | 4.4% |
| 2018 | 4.3% | -1.4% | 1.8% | 4.0% | 3.2% | -5.5% | 0.8% | 1.2% | -4.1% | -10.4% | 1.8% | -14.0% |
| 2017 | -1.3% | 3.1% | -6.2% | 2.5% | -2.8% | 11.2% | -1.5% | -3.1% | 7.6% | 3.8% | 3.3% | -1.8% |