Venture Global, Inc. (VG) stock
VGNYSENatural Gas DistributionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 8/3037% below fair value
$14.79+0.02 (+0.14%)
Close on Oct 30, 2026Market cap $36.98BP/E 11.6Yield 0.20%
Price history
Venture Global share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.79
+0.14% on the day
52-week range
$5.72 – $17.62
-16.1% from the high
Change over 52 weeks
+72.4%
From $8.58 on Oct 30, 2025
Average volume
14.36M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.74 | $15.12 | $13.59 | $14.79 | +5.64% | 73,318,754 |
| Oct 19, 2026 | $12.53 | $14.02 | $12.24 | $14.00 | +10.06% | 87,490,890 |
| Oct 12, 2026 | $13.39 | $13.89 | $11.76 | $12.72 | -3.34% | 85,726,115 |
| Oct 5, 2026 | $13.11 | $13.81 | $12.76 | $13.16 | +0.23% | 50,570,130 |
| Sep 28, 2026 | $12.90 | $13.35 | $12.34 | $13.13 | +4.04% | 54,622,426 |
| Sep 21, 2026 | $13.80 | $13.90 | $12.60 | $12.62 | -9.99% | 86,097,310 |
| Sep 14, 2026 | $16.08 | $16.30 | $14.02 | $14.02 | -11.27% | 72,880,610 |
| Sep 8, 2026 | $14.65 | $15.99 | $14.53 | $15.80 | +9.57% | 74,801,130 |
| Aug 31, 2026 | $14.58 | $15.16 | $14.26 | $14.42 | +1.69% | 58,044,699 |
| Aug 24, 2026 | $14.14 | $14.73 | $13.72 | $14.18 | -0.21% | 58,525,408 |
| Aug 17, 2026 | $14.06 | $14.65 | $13.52 | $14.21 | +1.57% | 68,737,170 |
| Aug 10, 2026 | $13.75 | $14.28 | $12.92 | $13.99 | +5.51% | 85,440,070 |
| Aug 3, 2026 | $12.70 | $13.67 | $12.33 | $13.26 | -0.90% | 54,389,190 |
| Jul 27, 2026 | $13.86 | $14.11 | $12.11 | $13.38 | -6.50% | 69,120,050 |
| Jul 20, 2026 | $13.60 | $15.45 | $13.57 | $14.31 | +3.70% | 106,646,380 |
| Jul 13, 2026 | $12.68 | $13.84 | $12.55 | $13.80 | +12.75% | 79,164,474 |
| Jul 6, 2026 | $11.08 | $12.95 | $10.80 | $12.24 | +9.97% | 71,643,250 |
| Jun 29, 2026 | $10.89 | $11.38 | $10.86 | $11.13 | +1.64% | 31,459,489 |
| Jun 22, 2026 | $11.10 | $11.37 | $10.26 | $10.95 | -0.64% | 64,731,158 |
| Jun 15, 2026 | $12.30 | $12.30 | $10.59 | $11.02 | -15.75% | 82,191,050 |
| Jun 8, 2026 | $13.25 | $13.82 | $12.11 | $13.08 | +2.19% | 66,352,659 |
| Jun 1, 2026 | $12.54 | $13.29 | $12.31 | $12.80 | +6.31% | 56,572,308 |
| May 26, 2026 | $13.30 | $13.47 | $11.94 | $12.04 | -12.94% | 52,273,645 |
| May 18, 2026 | $13.67 | $14.95 | $13.21 | $13.83 | -2.81% | 89,011,190 |
| May 11, 2026 | $11.71 | $14.40 | $11.45 | $14.23 | +24.28% | 138,029,190 |
| May 4, 2026 | $12.94 | $13.81 | $11.16 | $11.45 | -10.05% | 94,854,840 |
| Apr 27, 2026 | $12.02 | $13.32 | $12.02 | $12.73 | +6.97% | 89,500,570 |
| Apr 20, 2026 | $11.56 | $13.02 | $11.35 | $11.90 | +3.84% | 105,552,840 |
| Apr 13, 2026 | $13.34 | $13.56 | $10.95 | $11.46 | -11.64% | 110,056,550 |
| Apr 6, 2026 | $14.53 | $16.88 | $12.51 | $12.97 | -11.41% | 157,729,240 |
| Mar 30, 2026 | $17.30 | $17.61 | $14.22 | $14.64 | -16.49% | 138,550,990 |
| Mar 23, 2026 | $15.24 | $17.62 | $15.05 | $17.53 | +10.88% | 184,110,010 |
| Mar 16, 2026 | $12.94 | $16.81 | $12.01 | $15.81 | +20.69% | 257,772,350 |
| Mar 9, 2026 | $12.75 | $13.55 | $10.77 | $13.10 | +4.97% | 129,370,220 |
| Mar 2, 2026 | $11.20 | $13.43 | $10.50 | $12.48 | +28.79% | 206,802,610 |
| Feb 23, 2026 | $9.52 | $9.78 | $9.03 | $9.69 | 0.00% | 37,426,313 |
| Feb 17, 2026 | $9.30 | $10.26 | $8.55 | $9.69 | +3.53% | 40,509,861 |
| Feb 9, 2026 | $9.80 | $10.43 | $9.13 | $9.36 | -5.45% | 39,820,064 |
| Feb 2, 2026 | $9.38 | $9.95 | $8.94 | $9.90 | +1.02% | 58,738,560 |
| Jan 26, 2026 | $9.90 | $10.05 | $8.75 | $9.80 | -0.81% | 57,914,591 |
| Jan 20, 2026 | $8.50 | $10.05 | $8.25 | $9.88 | +12.27% | 58,663,570 |
| Jan 12, 2026 | $7.18 | $8.82 | $6.82 | $8.80 | +21.72% | 71,030,328 |
| Jan 5, 2026 | $7.22 | $7.60 | $6.64 | $7.23 | +2.70% | 64,739,850 |
| Dec 29, 2025 | $6.95 | $7.34 | $6.82 | $7.04 | +1.29% | 39,137,023 |
| Dec 22, 2025 | $6.48 | $7.41 | $6.37 | $6.95 | +9.45% | 52,837,650 |
| Dec 15, 2025 | $6.15 | $6.43 | $5.72 | $6.35 | +3.25% | 73,886,490 |
| Dec 8, 2025 | $6.75 | $6.90 | $5.87 | $6.15 | -9.82% | 66,292,007 |
| Dec 1, 2025 | $7.33 | $7.39 | $6.50 | $6.82 | -8.58% | 55,823,152 |
| Nov 24, 2025 | $7.23 | $7.57 | $6.72 | $7.46 | +2.90% | 32,278,250 |
| Nov 17, 2025 | $8.02 | $8.22 | $6.93 | $7.25 | -9.15% | 43,530,336 |
| Nov 10, 2025 | $8.96 | $9.03 | $7.49 | $7.98 | -0.13% | 66,692,224 |
| Nov 3, 2025 | $8.57 | $8.64 | $7.46 | $7.99 | -6.77% | 39,948,754 |
| Oct 27, 2025 | $9.55 | $9.67 | $8.54 | $8.57 | -9.69% | 35,861,932 |
| Oct 20, 2025 | $8.89 | $9.87 | $8.80 | $9.49 | +6.87% | 37,497,546 |
| Oct 13, 2025 | $9.86 | $9.86 | $8.61 | $8.88 | -6.03% | 68,193,350 |
| Oct 6, 2025 | $14.15 | $14.41 | $9.42 | $9.45 | -32.26% | 67,550,676 |
| Sep 29, 2025 | $14.83 | $14.83 | $13.72 | $13.95 | -5.93% | 25,778,347 |
| Sep 22, 2025 | $13.22 | $15.30 | $13.22 | $14.83 | +11.92% | 38,712,743 |
| Sep 15, 2025 | $13.63 | $14.28 | $13.15 | $13.25 | -2.57% | 80,573,997 |
| Sep 8, 2025 | $12.91 | $14.08 | $12.91 | $13.60 | +5.92% | 40,578,109 |
| Sep 2, 2025 | $12.91 | $13.22 | $12.48 | $12.84 | -1.23% | 19,735,432 |
| Aug 25, 2025 | $13.02 | $13.75 | $12.56 | $13.00 | +1.09% | 30,815,803 |
| Aug 18, 2025 | $12.25 | $13.11 | $11.92 | $12.86 | +2.96% | 26,232,071 |
| Aug 11, 2025 | $12.35 | $14.07 | $11.87 | $12.49 | +1.13% | 47,795,376 |
| Aug 4, 2025 | $15.04 | $15.14 | $12.35 | $12.35 | -17.23% | 34,666,244 |
| Jul 28, 2025 | $15.42 | $16.08 | $14.57 | $14.92 | +2.47% | 34,150,037 |
| Jul 21, 2025 | $15.90 | $15.98 | $14.11 | $14.56 | -8.43% | 24,692,892 |
| Jul 14, 2025 | $17.88 | $18.17 | $15.62 | $15.90 | -11.07% | 18,667,186 |
| Jul 7, 2025 | $15.35 | $18.18 | $14.52 | $17.88 | +14.91% | 19,998,205 |
| Jun 30, 2025 | $15.70 | $15.98 | $14.48 | $15.56 | -0.83% | 19,571,254 |
| Jun 23, 2025 | $19.50 | $19.50 | $15.36 | $15.69 | -17.46% | 32,455,968 |
| Jun 16, 2025 | $17.95 | $19.26 | $16.69 | $19.01 | +7.77% | 28,051,897 |
| Jun 9, 2025 | $15.61 | $17.66 | $14.72 | $17.64 | +15.90% | 31,994,893 |
| Jun 2, 2025 | $11.63 | $15.82 | $11.36 | $15.22 | +31.55% | 53,565,122 |
| May 26, 2025 | $10.85 | $12.91 | $10.84 | $11.57 | +1.58% | 35,374,434 |
| May 19, 2025 | $9.53 | $11.57 | $9.52 | $11.39 | +16.34% | 29,697,726 |
| May 12, 2025 | $9.90 | $11.08 | $9.53 | $9.79 | +4.71% | 44,263,844 |
| May 5, 2025 | $8.65 | $9.63 | $8.41 | $9.35 | +6.01% | 22,480,195 |
| Apr 28, 2025 | $8.56 | $9.14 | $8.12 | $8.82 | +2.20% | 18,721,668 |
| Apr 21, 2025 | $8.37 | $9.43 | $8.25 | $8.63 | +0.12% | 21,324,331 |
| Apr 14, 2025 | $8.54 | $9.30 | $8.10 | $8.62 | +4.11% | 20,687,760 |
| Apr 7, 2025 | $7.25 | $9.10 | $6.75 | $8.28 | +10.70% | 61,777,708 |
| Mar 31, 2025 | $9.78 | $10.50 | $7.31 | $7.48 | -24.82% | 36,466,928 |
| Mar 24, 2025 | $11.71 | $12.13 | $9.82 | $9.95 | -14.30% | 27,714,729 |
| Mar 17, 2025 | $10.47 | $12.25 | $10.20 | $11.61 | +8.40% | 42,700,003 |
| Mar 10, 2025 | $9.13 | $10.94 | $8.79 | $10.71 | +16.03% | 44,910,311 |
| Mar 3, 2025 | $15.22 | $15.90 | $8.62 | $9.23 | -38.83% | 78,428,195 |
| Feb 24, 2025 | $15.60 | $16.00 | $13.73 | $15.09 | -1.82% | 26,410,381 |
| Feb 18, 2025 | $16.50 | $17.45 | $15.27 | $15.37 | -3.70% | 24,389,533 |
| Feb 10, 2025 | $17.66 | $17.90 | $14.75 | $15.96 | -9.01% | 32,998,159 |
| Feb 3, 2025 | $20.28 | $21.71 | $16.00 | $17.54 | -14.23% | 45,936,806 |
| Jan 27, 2025 | $23.28 | $23.59 | $18.00 | $20.45 | -14.79% | 59,826,284 |
| Jan 24, 2025 | $24.05 | $25.50 | $23.76 | $24.00 | +14.34% | 36,849,650 |
| Aug 19, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Aug 12, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Aug 5, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jul 29, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jul 22, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jul 15, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jul 8, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jul 1, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jun 24, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jun 17, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jun 10, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jun 3, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| May 28, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| May 20, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| May 13, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| May 6, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Apr 29, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Apr 22, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Apr 15, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Apr 8, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Apr 1, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Mar 25, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Mar 18, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Mar 11, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Mar 4, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Feb 26, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Feb 20, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Feb 12, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Feb 5, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jan 29, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jan 22, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jan 16, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jan 8, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jan 2, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Dec 26, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Dec 18, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Dec 11, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Dec 4, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Nov 27, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Nov 20, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Nov 13, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Nov 6, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Oct 30, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Oct 23, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jan 9, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jan 3, 2023 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Dec 27, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Dec 19, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Dec 12, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Dec 5, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Nov 28, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Nov 21, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Nov 14, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Nov 7, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Oct 31, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Oct 24, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Oct 17, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Oct 10, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Oct 3, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Sep 26, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Sep 19, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Sep 12, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Sep 6, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Aug 29, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Aug 22, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Aug 15, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Aug 8, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Aug 1, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jul 25, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 0.00% | 0 |
| Jul 18, 2022 | $20.98 | $21.00 | $20.97 | $20.99 | +0.05% | 34,387,209 |
| Jul 11, 2022 | $19.44 | $20.99 | $18.85 | $20.98 | +7.48% | 24,692,912 |
| Jul 5, 2022 | $18.92 | $19.54 | $18.90 | $19.52 | +2.31% | 11,104,649 |
| Jun 27, 2022 | $17.89 | $19.33 | $17.40 | $19.08 | +7.92% | 24,442,616 |
| Jun 21, 2022 | $16.88 | $17.75 | $16.48 | $17.68 | +5.36% | 12,526,773 |
| Jun 13, 2022 | $18.15 | $18.22 | $15.61 | $16.78 | -8.36% | 15,740,054 |
| Jun 6, 2022 | $19.49 | $19.49 | $18.28 | $18.31 | -5.62% | 7,396,059 |
| May 31, 2022 | $19.25 | $19.53 | $19.17 | $19.40 | +0.15% | 4,669,698 |
| May 23, 2022 | $19.34 | $19.91 | $18.63 | $19.37 | +0.57% | 6,401,710 |
| May 16, 2022 | $18.61 | $19.40 | $18.34 | $19.26 | +3.77% | 6,127,483 |
| May 9, 2022 | $19.26 | $19.33 | $18.11 | $18.56 | -4.18% | 11,976,301 |
| May 2, 2022 | $20.00 | $20.09 | $19.25 | $19.37 | -2.96% | 5,974,016 |
| Apr 25, 2022 | $20.12 | $20.15 | $19.94 | $19.96 | -0.70% | 5,030,400 |
| Apr 18, 2022 | $20.14 | $20.33 | $20.05 | $20.10 | -0.30% | 3,346,516 |
| Apr 11, 2022 | $20.31 | $20.37 | $20.16 | $20.16 | -1.08% | 3,720,074 |
| Apr 4, 2022 | $20.37 | $20.45 | $20.24 | $20.38 | +0.10% | 8,466,620 |
| Mar 28, 2022 | $20.18 | $20.41 | $20.10 | $20.36 | +0.84% | 8,280,245 |
| Mar 21, 2022 | $20.09 | $20.24 | $20.08 | $20.19 | +0.05% | 3,708,774 |
| Mar 14, 2022 | $20.00 | $20.24 | $19.96 | $20.18 | +0.60% | 12,093,384 |
| Mar 7, 2022 | $19.80 | $20.11 | $19.72 | $20.06 | +1.57% | 7,516,367 |
| Feb 28, 2022 | $20.20 | $20.44 | $19.71 | $19.75 | -3.04% | 14,967,117 |
| Feb 22, 2022 | $20.14 | $20.39 | $20.09 | $20.37 | +1.14% | 6,869,463 |
| Feb 14, 2022 | $20.79 | $20.83 | $19.75 | $20.14 | -3.13% | 24,607,063 |
| Feb 7, 2022 | $20.86 | $20.90 | $20.78 | $20.79 | -0.29% | 14,946,589 |
| Jan 31, 2022 | $20.83 | $20.92 | $20.81 | $20.85 | +0.10% | 5,478,153 |
| Jan 24, 2022 | $20.80 | $20.85 | $20.77 | $20.83 | +0.24% | 11,062,332 |
| Jan 18, 2022 | $20.81 | $20.85 | $20.78 | $20.78 | -0.19% | 7,885,736 |
| Jan 10, 2022 | $20.77 | $20.87 | $20.77 | $20.82 | +0.29% | 7,790,919 |
| Jan 3, 2022 | $20.79 | $20.82 | $20.70 | $20.76 | -0.14% | 32,059,382 |
| Dec 27, 2021 | $20.77 | $20.81 | $20.65 | $20.79 | +0.14% | 2,222,548 |
| Dec 20, 2021 | $20.65 | $20.80 | $20.64 | $20.76 | +0.53% | 5,132,411 |
| Dec 13, 2021 | $20.71 | $20.82 | $20.54 | $20.65 | -0.29% | 12,361,243 |
| Dec 6, 2021 | $20.69 | $20.85 | $20.64 | $20.71 | -0.34% | 7,817,709 |
| Nov 29, 2021 | $20.70 | $20.78 | $20.56 | $20.78 | +0.43% | 20,277,404 |
| Nov 22, 2021 | $20.41 | $20.82 | $20.38 | $20.69 | +26.39% | 72,774,454 |
| Nov 15, 2021 | $17.19 | $17.33 | $16.26 | $16.37 | -4.55% | 2,465,581 |
| Nov 8, 2021 | $17.36 | $17.55 | $16.86 | $17.15 | -1.15% | 3,656,026 |
| Nov 1, 2021 | $16.18 | $17.58 | $15.71 | $17.35 | +7.63% | 7,442,534 |
| Oct 25, 2021 | $16.02 | $16.19 | $15.57 | $16.12 | +0.50% | 3,115,647 |
| Oct 18, 2021 | $16.12 | $16.34 | $15.86 | $16.04 | -0.93% | 2,150,812 |
| Oct 11, 2021 | $15.60 | $16.42 | $15.32 | $16.19 | +3.45% | 4,369,208 |
| Oct 4, 2021 | $16.35 | $16.42 | $15.15 | $15.65 | -4.57% | 4,880,707 |
| Sep 27, 2021 | $16.17 | $16.55 | $15.88 | $16.40 | +1.05% | 3,398,917 |
| Sep 20, 2021 | $16.14 | $16.47 | $15.85 | $16.23 | -1.40% | 3,383,608 |
| Sep 13, 2021 | $14.54 | $16.65 | $14.46 | $16.46 | +13.67% | 8,306,595 |
| Sep 7, 2021 | $14.74 | $15.00 | $14.31 | $14.48 | -1.63% | 3,837,103 |
| Aug 30, 2021 | $13.60 | $14.90 | $13.26 | $14.72 | +8.63% | 6,983,987 |
| Aug 23, 2021 | $13.20 | $13.59 | $13.16 | $13.55 | +3.12% | 2,867,896 |
| Aug 16, 2021 | $13.43 | $13.44 | $12.85 | $13.14 | -2.23% | 5,633,467 |
| Aug 9, 2021 | $14.68 | $14.69 | $13.28 | $13.44 | -8.57% | 5,688,899 |
| Aug 2, 2021 | $14.32 | $15.27 | $14.13 | $14.70 | +3.09% | 7,160,117 |
| Jul 26, 2021 | $14.45 | $14.56 | $13.89 | $14.26 | -1.18% | 1,712,720 |
| Jul 19, 2021 | $13.75 | $14.57 | $13.67 | $14.43 | +3.44% | 2,196,850 |
| Jul 12, 2021 | $14.33 | $14.44 | $13.56 | $13.95 | -2.31% | 2,738,397 |
| Jul 6, 2021 | $14.64 | $14.74 | $13.87 | $14.28 | -1.99% | 1,678,803 |
| Jun 28, 2021 | $14.80 | $14.93 | $14.22 | $14.57 | -0.68% | 3,856,421 |
| Jun 21, 2021 | $14.76 | $15.18 | $14.49 | $14.67 | 0.00% | 4,261,700 |
| Jun 14, 2021 | $14.70 | $14.78 | $14.35 | $14.67 | -0.34% | 2,873,750 |
| Jun 7, 2021 | $13.64 | $14.81 | $13.54 | $14.72 | +7.92% | 4,103,188 |
| Jun 1, 2021 | $13.77 | $14.23 | $13.60 | $13.64 | -1.02% | 5,462,132 |
| May 24, 2021 | $13.93 | $14.09 | $13.53 | $13.78 | -0.43% | 4,936,613 |
| May 17, 2021 | $12.75 | $14.10 | $12.68 | $13.84 | +5.81% | 9,971,832 |
| May 10, 2021 | $13.00 | $13.12 | $12.15 | $13.08 | -0.15% | 13,414,718 |
| May 3, 2021 | $13.55 | $13.82 | $12.64 | $13.10 | -3.32% | 14,503,450 |
| Apr 26, 2021 | $14.03 | $14.34 | $13.27 | $13.55 | -3.49% | 5,794,317 |
| Apr 19, 2021 | $13.28 | $14.13 | $13.13 | $14.04 | +5.17% | 4,322,991 |
| Apr 12, 2021 | $12.37 | $13.61 | $12.18 | $13.35 | +7.92% | 7,198,828 |
| Apr 5, 2021 | $12.13 | $12.56 | $11.99 | $12.37 | +2.49% | 4,881,114 |
| Mar 29, 2021 | $11.92 | $12.13 | $11.42 | $12.07 | +0.50% | 3,808,463 |
| Mar 22, 2021 | $12.15 | $12.15 | $10.85 | $12.01 | -0.41% | 7,776,960 |
| Mar 15, 2021 | $12.23 | $12.47 | $11.71 | $12.06 | -1.63% | 8,585,487 |
| Mar 8, 2021 | $12.50 | $12.86 | $12.02 | $12.26 | -1.76% | 8,718,755 |
| Mar 1, 2021 | $13.42 | $14.13 | $11.70 | $12.48 | -5.60% | 9,617,138 |
| Feb 22, 2021 | $13.48 | $13.52 | $12.44 | $13.22 | -1.42% | 6,728,088 |
| Feb 16, 2021 | $15.45 | $15.71 | $12.57 | $13.41 | -12.64% | 11,168,283 |
| Feb 8, 2021 | $13.82 | $15.42 | $13.67 | $15.35 | +11.88% | 6,779,139 |
| Feb 1, 2021 | $12.65 | $13.81 | $12.41 | $13.72 | +9.94% | 6,181,791 |
| Jan 25, 2021 | $13.56 | $14.17 | $12.48 | $12.48 | -7.35% | 8,524,938 |
| Jan 19, 2021 | $13.52 | $13.56 | $12.97 | $13.47 | +0.60% | 4,649,144 |
| Jan 11, 2021 | $12.93 | $14.39 | $12.85 | $13.39 | +1.52% | 5,704,028 |
| Jan 4, 2021 | $12.99 | $13.33 | $12.45 | $13.19 | +2.41% | 5,220,141 |
| Dec 28, 2020 | $13.91 | $13.91 | $12.80 | $12.88 | -6.33% | 2,767,604 |
| Dec 21, 2020 | $13.17 | $14.04 | $13.04 | $13.75 | +2.31% | 2,303,440 |
| Dec 14, 2020 | $13.45 | $13.62 | $12.97 | $13.44 | +0.30% | 7,061,578 |
| Dec 7, 2020 | $13.58 | $13.92 | $12.89 | $13.40 | -1.40% | 6,958,208 |
| Nov 30, 2020 | $12.91 | $14.19 | $12.71 | $13.59 | +5.10% | 5,623,576 |
| Nov 23, 2020 | $13.04 | $13.19 | $12.53 | $12.93 | -0.69% | 2,893,599 |
| Nov 16, 2020 | $13.01 | $13.37 | $12.64 | $13.02 | +1.17% | 3,222,520 |
| Nov 9, 2020 | $12.90 | $13.03 | $11.96 | $12.87 | +1.26% | 4,659,721 |
| Nov 2, 2020 | $10.68 | $13.24 | $10.34 | $12.71 | +20.13% | 9,966,186 |
| Oct 26, 2020 | $10.57 | $10.89 | $10.12 | $10.58 | -1.03% | 3,823,957 |
| Oct 19, 2020 | $10.97 | $11.30 | $10.65 | $10.69 | -2.02% | 5,065,273 |
| Oct 12, 2020 | $10.66 | $11.10 | $10.34 | $10.91 | +2.54% | 4,844,822 |
| Oct 5, 2020 | $10.22 | $10.65 | $10.07 | $10.64 | +4.83% | 2,752,382 |
| Sep 28, 2020 | $10.27 | $10.40 | $9.95 | $10.15 | +0.20% | 4,875,417 |
| Sep 21, 2020 | $10.08 | $10.58 | $9.52 | $10.13 | -1.75% | 4,964,351 |
| Sep 14, 2020 | $10.33 | $10.60 | $9.79 | $10.31 | +1.18% | 7,307,506 |
| Sep 8, 2020 | $10.27 | $10.63 | $10.03 | $10.19 | -2.86% | 4,210,037 |
| Aug 31, 2020 | $11.47 | $11.93 | $10.07 | $10.49 | -7.33% | 5,991,948 |
| Aug 24, 2020 | $11.36 | $11.39 | $10.97 | $11.32 | +0.35% | 4,340,657 |
| Aug 17, 2020 | $11.85 | $11.91 | $10.96 | $11.28 | -4.89% | 11,515,510 |
| Aug 10, 2020 | $12.72 | $12.74 | $11.69 | $11.86 | -5.35% | 5,404,625 |
| Aug 3, 2020 | $11.96 | $12.98 | $11.93 | $12.53 | +4.85% | 11,222,579 |
| Jul 27, 2020 | $11.55 | $12.10 | $11.41 | $11.95 | +3.73% | 5,250,829 |
| Jul 20, 2020 | $10.83 | $11.95 | $10.71 | $11.52 | +6.18% | 6,656,400 |
| Jul 13, 2020 | $11.17 | $11.27 | $10.49 | $10.85 | -1.72% | 4,826,173 |
| Jul 6, 2020 | $10.42 | $11.48 | $10.22 | $11.04 | +8.13% | 8,986,275 |
| Jun 29, 2020 | $9.66 | $10.43 | $9.50 | $10.21 | +7.47% | 3,804,460 |
| Jun 22, 2020 | $9.83 | $10.20 | $9.33 | $9.50 | -4.04% | 4,594,041 |
| Jun 15, 2020 | $9.00 | $9.93 | $8.93 | $9.90 | +3.45% | 9,187,953 |
| Jun 8, 2020 | $10.58 | $10.70 | $9.09 | $9.57 | -10.64% | 7,961,229 |
| Jun 1, 2020 | $9.56 | $11.00 | $9.46 | $10.71 | +11.21% | 6,350,006 |
| May 26, 2020 | $9.56 | $10.01 | $9.24 | $9.63 | +2.56% | 4,101,807 |
| May 18, 2020 | $9.43 | $9.57 | $9.06 | $9.39 | +2.62% | 7,251,777 |
| May 11, 2020 | $9.37 | $9.75 | $8.65 | $9.15 | -2.45% | 11,722,916 |
| May 4, 2020 | $8.01 | $9.48 | $7.88 | $9.38 | +15.95% | 11,459,220 |
| Apr 27, 2020 | $8.23 | $8.63 | $8.02 | $8.09 | -1.22% | 7,337,264 |
| Apr 20, 2020 | $7.97 | $8.48 | $7.77 | $8.19 | +4.60% | 9,261,766 |
| Apr 13, 2020 | $8.49 | $8.49 | $7.47 | $7.83 | -7.45% | 6,206,638 |
| Apr 6, 2020 | $7.48 | $8.56 | $7.48 | $8.46 | +19.49% | 6,508,310 |
| Mar 30, 2020 | $7.10 | $7.35 | $6.25 | $7.08 | -0.28% | 22,310,587 |
| Mar 23, 2020 | $5.86 | $7.33 | $5.20 | $7.10 | +36.80% | 31,805,778 |
| Mar 16, 2020 | $5.93 | $6.38 | $4.18 | $5.19 | -20.40% | 38,587,693 |
| Mar 9, 2020 | $7.94 | $7.94 | $5.62 | $6.52 | -21.73% | 24,043,398 |
| Mar 2, 2020 | $8.99 | $9.20 | $8.09 | $8.33 | -7.03% | 16,662,089 |
| Feb 24, 2020 | $9.70 | $10.01 | $8.51 | $8.96 | -10.31% | 23,848,540 |
| Feb 18, 2020 | $9.60 | $10.73 | $9.54 | $9.99 | +10.14% | 22,041,503 |
| Feb 10, 2020 | $9.36 | $9.59 | $8.97 | $9.07 | -3.30% | 15,735,979 |
| Feb 3, 2020 | $8.91 | $9.42 | $8.73 | $9.38 | +5.75% | 13,319,098 |
| Jan 27, 2020 | $8.54 | $8.89 | $8.38 | $8.87 | +1.95% | 14,824,773 |
| Jan 21, 2020 | $8.52 | $8.89 | $8.35 | $8.70 | +2.35% | 17,589,247 |
| Jan 13, 2020 | $7.47 | $9.16 | $7.35 | $8.50 | +13.03% | 33,250,957 |
| Jan 6, 2020 | $7.45 | $7.60 | $7.28 | $7.52 | +0.67% | 11,722,843 |
| Dec 30, 2019 | $7.09 | $7.55 | $7.01 | $7.47 | +5.51% | 13,436,789 |
| Dec 23, 2019 | $7.46 | $7.48 | $7.06 | $7.08 | -5.35% | 6,761,075 |
| Dec 16, 2019 | $7.22 | $7.62 | $7.22 | $7.48 | +4.91% | 21,537,478 |
| Dec 9, 2019 | $7.35 | $7.43 | $7.06 | $7.13 | -3.26% | 13,429,982 |
| Dec 2, 2019 | $7.97 | $7.98 | $7.22 | $7.37 | -6.83% | 17,037,038 |
| Nov 25, 2019 | $7.53 | $7.96 | $7.40 | $7.91 | +4.77% | 12,477,678 |
| Nov 18, 2019 | $7.72 | $7.72 | $7.16 | $7.55 | -2.33% | 23,961,751 |
| Nov 11, 2019 | $7.90 | $8.32 | $7.49 | $7.73 | -3.01% | 20,870,558 |
| Nov 4, 2019 | $9.96 | $10.19 | $7.93 | $7.97 | -19.09% | 25,007,206 |
| Oct 28, 2019 | $9.92 | $10.15 | $9.61 | $9.85 | -0.20% | 10,290,394 |
| Oct 21, 2019 | $10.49 | $10.57 | $9.83 | $9.87 | -4.91% | 9,870,735 |
| Oct 14, 2019 | $10.57 | $10.70 | $10.28 | $10.38 | -2.26% | 12,246,541 |
| Oct 7, 2019 | $10.49 | $10.79 | $10.29 | $10.62 | +1.05% | 12,306,860 |
| Sep 30, 2019 | $11.44 | $11.50 | $10.37 | $10.51 | -8.53% | 19,349,727 |
| Sep 23, 2019 | $12.22 | $12.59 | $11.44 | $11.49 | -6.05% | 11,802,370 |
| Sep 16, 2019 | $12.75 | $12.99 | $12.13 | $12.23 | -4.82% | 9,837,126 |
| Sep 9, 2019 | $12.77 | $13.16 | $12.17 | $12.85 | +0.71% | 11,513,638 |
| Sep 3, 2019 | $13.25 | $13.38 | $12.70 | $12.76 | -3.48% | 8,138,116 |
| Aug 26, 2019 | $13.13 | $13.53 | $12.94 | $13.22 | +1.61% | 7,506,372 |
| Aug 19, 2019 | $13.52 | $13.66 | $12.99 | $13.01 | -2.98% | 6,840,210 |
| Aug 12, 2019 | $13.08 | $13.75 | $13.02 | $13.41 | +1.51% | 9,592,317 |
| Aug 5, 2019 | $11.85 | $13.73 | $11.58 | $13.21 | +10.18% | 23,573,495 |
| Jul 29, 2019 | $12.50 | $12.83 | $11.80 | $11.99 | -4.08% | 12,819,225 |
| Jul 22, 2019 | $12.54 | $12.60 | $12.15 | $12.50 | -0.32% | 10,098,181 |
| Jul 15, 2019 | $12.98 | $12.98 | $12.37 | $12.54 | -3.46% | 22,420,046 |
| Jul 8, 2019 | $12.57 | $13.05 | $12.55 | $12.99 | +3.01% | 14,833,914 |
| Jul 1, 2019 | $11.47 | $12.75 | $11.41 | $12.61 | +11.30% | 10,578,587 |
| Jun 24, 2019 | $11.57 | $11.78 | $11.11 | $11.33 | -1.90% | 19,002,509 |
| Jun 17, 2019 | $11.57 | $11.99 | $11.49 | $11.55 | 0.00% | 13,951,494 |
| Jun 10, 2019 | $11.90 | $12.18 | $11.33 | $11.55 | -2.53% | 23,510,250 |
| Jun 3, 2019 | $11.79 | $11.97 | $11.36 | $11.85 | +0.08% | 13,014,831 |
| May 28, 2019 | $11.69 | $12.03 | $11.16 | $11.84 | +1.63% | 11,012,688 |
| May 20, 2019 | $11.54 | $11.98 | $11.32 | $11.65 | +1.13% | 11,194,047 |
| May 13, 2019 | $11.33 | $11.81 | $11.21 | $11.52 | -0.86% | 13,938,913 |
| May 6, 2019 | $10.04 | $11.75 | $9.98 | $11.62 | +13.48% | 26,328,991 |
| Apr 29, 2019 | $9.55 | $10.25 | $9.51 | $10.24 | +7.56% | 14,306,509 |
| Apr 22, 2019 | $9.26 | $9.64 | $9.22 | $9.52 | +2.37% | 8,614,800 |
| Apr 15, 2019 | $9.36 | $9.43 | $9.05 | $9.30 | -0.53% | 9,911,544 |
| Apr 8, 2019 | $9.82 | $9.90 | $8.97 | $9.35 | -4.79% | 21,024,469 |
| Apr 1, 2019 | $10.10 | $10.16 | $9.65 | $9.82 | -2.19% | 13,241,234 |
| Mar 25, 2019 | $9.60 | $10.17 | $9.42 | $10.04 | +4.58% | 20,530,173 |
| Mar 18, 2019 | $10.18 | $10.41 | $9.59 | $9.60 | -5.97% | 14,057,125 |
| Mar 11, 2019 | $9.91 | $10.36 | $9.88 | $10.21 | +3.34% | 19,367,866 |
| Mar 4, 2019 | $10.24 | $10.26 | $9.51 | $9.88 | -3.70% | 19,543,352 |
| Feb 25, 2019 | $10.14 | $10.64 | $9.78 | $10.26 | +1.28% | 22,752,285 |
| Feb 19, 2019 | $9.93 | $10.30 | $9.10 | $10.13 | +1.50% | 17,376,900 |
| Feb 11, 2019 | $9.46 | $10.00 | $9.41 | $9.98 | +5.94% | 8,485,092 |
| Feb 4, 2019 | $9.17 | $9.70 | $9.11 | $9.42 | +3.18% | 10,067,308 |
| Jan 28, 2019 | $9.11 | $9.18 | $8.90 | $9.13 | -0.33% | 7,104,136 |
| Jan 22, 2019 | $9.39 | $9.47 | $9.07 | $9.16 | -2.86% | 5,038,526 |
| Jan 14, 2019 | $9.05 | $9.48 | $8.95 | $9.43 | +3.17% | 12,972,931 |
| Jan 7, 2019 | $9.07 | $9.32 | $8.85 | $9.14 | +0.77% | 13,908,624 |
| Dec 31, 2018 | $8.62 | $9.12 | $8.44 | $9.07 | +5.96% | 10,125,765 |
| Dec 24, 2018 | $8.09 | $8.69 | $7.91 | $8.56 | +4.52% | 10,162,985 |
| Dec 17, 2018 | $9.43 | $9.53 | $8.16 | $8.19 | -13.70% | 18,752,645 |
| Dec 10, 2018 | $10.08 | $10.35 | $9.48 | $9.49 | -6.04% | 9,335,992 |
| Dec 3, 2018 | $10.59 | $10.94 | $9.79 | $10.10 | -4.63% | 13,162,949 |
| Nov 26, 2018 | $10.81 | $10.94 | $10.47 | $10.59 | -1.21% | 8,738,119 |
| Nov 19, 2018 | $11.13 | $11.13 | $10.30 | $10.72 | -2.46% | 4,665,702 |
| Nov 12, 2018 | $11.20 | $11.45 | $10.61 | $10.99 | -2.05% | 12,620,310 |
| Nov 5, 2018 | $11.42 | $11.86 | $11.03 | $11.22 | -2.69% | 11,770,132 |
| Oct 29, 2018 | $13.25 | $13.44 | $11.20 | $11.53 | -11.92% | 12,867,534 |
| Oct 22, 2018 | $13.46 | $13.83 | $12.89 | $13.09 | -2.68% | 8,895,020 |
| Oct 15, 2018 | $13.08 | $13.93 | $12.91 | $13.45 | +2.75% | 8,264,449 |
| Oct 8, 2018 | $14.18 | $14.23 | $12.83 | $13.09 | -7.69% | 10,143,370 |
| Oct 1, 2018 | $14.25 | $14.59 | $13.93 | $14.18 | +0.14% | 7,519,604 |
| Sep 24, 2018 | $13.77 | $14.58 | $13.67 | $14.16 | +4.19% | 7,743,995 |
| Sep 17, 2018 | $14.17 | $14.25 | $13.10 | $13.59 | -4.50% | 10,432,846 |
| Sep 10, 2018 | $14.58 | $14.73 | $14.04 | $14.23 | -0.07% | 6,701,580 |
| Sep 4, 2018 | $14.17 | $14.49 | $13.98 | $14.24 | +0.42% | 4,135,042 |
| Aug 27, 2018 | $14.30 | $14.34 | $13.81 | $14.18 | -0.56% | 6,918,830 |
| Aug 20, 2018 | $14.57 | $14.61 | $14.14 | $14.26 | -2.06% | 5,057,547 |
| Aug 13, 2018 | $13.71 | $14.59 | $13.66 | $14.56 | +6.59% | 8,092,483 |
| Aug 6, 2018 | $13.71 | $13.90 | $13.19 | $13.66 | -0.51% | 7,066,789 |
| Jul 30, 2018 | $12.79 | $13.81 | $12.56 | $13.73 | +6.60% | 8,934,617 |
| Jul 23, 2018 | $13.29 | $13.46 | $12.85 | $12.88 | -3.59% | 5,728,697 |
| Jul 16, 2018 | $13.49 | $13.60 | $13.09 | $13.36 | +0.45% | 5,953,202 |
| Jul 9, 2018 | $13.34 | $13.67 | $12.90 | $13.30 | +0.76% | 7,994,182 |
| Jul 2, 2018 | $12.82 | $13.32 | $12.61 | $13.20 | +2.40% | 5,618,696 |
| Jun 25, 2018 | $12.28 | $13.02 | $12.09 | $12.89 | +4.71% | 7,593,371 |
| Jun 18, 2018 | $12.34 | $12.62 | $12.05 | $12.31 | -0.73% | 9,862,487 |
| Jun 11, 2018 | $11.68 | $12.46 | $11.49 | $12.40 | +6.16% | 9,628,011 |
| Jun 4, 2018 | $11.65 | $11.84 | $11.13 | $11.68 | +0.78% | 8,529,452 |
| May 29, 2018 | $11.15 | $11.71 | $11.09 | $11.59 | +3.11% | 5,974,973 |
| May 21, 2018 | $11.37 | $11.53 | $11.21 | $11.24 | -0.97% | 5,734,397 |
| May 14, 2018 | $11.46 | $11.48 | $11.02 | $11.35 | -0.87% | 6,206,056 |
| May 7, 2018 | $11.54 | $11.94 | $10.97 | $11.45 | -0.17% | 10,506,053 |
| Apr 30, 2018 | $11.28 | $11.60 | $11.02 | $11.47 | +1.96% | 5,747,750 |
| Apr 23, 2018 | $11.17 | $11.35 | $11.01 | $11.25 | +1.08% | 3,468,783 |
| Apr 16, 2018 | $10.73 | $11.39 | $10.69 | $11.13 | +4.21% | 5,983,748 |
| Apr 9, 2018 | $10.62 | $11.05 | $10.49 | $10.68 | +1.14% | 3,819,341 |
| Apr 2, 2018 | $10.66 | $10.70 | $10.10 | $10.56 | -0.85% | 5,500,564 |
| Mar 26, 2018 | $10.85 | $11.04 | $10.45 | $10.65 | -0.93% | 5,230,105 |
| Mar 19, 2018 | $10.73 | $11.20 | $10.53 | $10.75 | 0.00% | 6,668,408 |
| Mar 12, 2018 | $10.96 | $11.04 | $10.60 | $10.75 | -2.09% | 13,852,973 |
| Mar 5, 2018 | $10.28 | $11.00 | $10.23 | $10.98 | +6.71% | 6,927,857 |
| Feb 26, 2018 | $10.50 | $10.66 | $10.06 | $10.29 | -2.46% | 9,681,824 |
| Feb 20, 2018 | $11.11 | $11.65 | $9.65 | $10.55 | -5.72% | 19,457,692 |
| Feb 12, 2018 | $10.56 | $11.26 | $10.51 | $11.19 | +6.47% | 7,892,596 |
| Feb 5, 2018 | $10.75 | $10.77 | $10.09 | $10.51 | -2.69% | 8,175,822 |
| Jan 29, 2018 | $11.12 | $11.32 | $10.78 | $10.80 | -3.40% | 7,793,995 |
| Jan 22, 2018 | $10.78 | $11.20 | $10.50 | $11.18 | +4.19% | 7,392,470 |
| Jan 16, 2018 | $10.98 | $11.07 | $10.65 | $10.73 | -2.10% | 6,240,259 |
| Jan 8, 2018 | $9.99 | $11.00 | $9.88 | $10.96 | +9.71% | 10,097,810 |
| Jan 2, 2018 | $10.17 | $10.32 | $9.90 | $9.99 | -1.77% | 5,954,306 |
| Dec 26, 2017 | $10.21 | $10.39 | $10.11 | $10.17 | -0.39% | 3,209,564 |
| Dec 18, 2017 | $10.29 | $10.56 | $9.99 | $10.21 | -0.10% | 7,525,099 |
| Dec 11, 2017 | $10.01 | $10.42 | $9.90 | $10.22 | +3.02% | 11,353,182 |
| Dec 4, 2017 | $10.39 | $10.49 | $9.88 | $9.92 | -3.88% | 8,845,129 |
| Nov 27, 2017 | $9.75 | $10.33 | $9.57 | $10.32 | +3.82% | 11,547,128 |
| Nov 20, 2017 | $9.16 | $9.97 | $9.16 | $9.94 | +8.87% | 9,769,003 |
| Nov 13, 2017 | $8.84 | $9.20 | $8.69 | $9.13 | +3.16% | 8,628,736 |
| Nov 6, 2017 | $8.05 | $9.04 | $7.95 | $8.85 | +10.21% | 12,252,043 |
| Oct 30, 2017 | $8.16 | $8.22 | $7.85 | $8.03 | -2.19% | 6,086,840 |
| Oct 23, 2017 | $8.15 | $8.23 | $7.99 | $8.21 | +1.11% | 5,630,562 |
| Oct 16, 2017 | $8.34 | $8.35 | $8.03 | $8.12 | -1.81% | 4,478,261 |
| Oct 9, 2017 | $8.43 | $8.45 | $8.16 | $8.27 | -2.01% | 5,004,801 |
| Oct 2, 2017 | $8.20 | $8.69 | $8.13 | $8.44 | +3.69% | 8,850,194 |
| Sep 25, 2017 | $7.97 | $8.59 | $7.88 | $8.14 | +2.39% | 12,303,458 |
| Sep 18, 2017 | $8.07 | $8.22 | $7.79 | $7.95 | -1.85% | 7,739,802 |
| Sep 11, 2017 | $8.18 | $8.18 | $7.62 | $8.10 | -0.98% | 19,978,163 |
| Sep 5, 2017 | $8.22 | $8.34 | $8.03 | $8.18 | -1.09% | 7,039,912 |
| Aug 28, 2017 | $8.13 | $8.37 | $8.04 | $8.27 | +1.60% | 6,638,005 |
| Aug 21, 2017 | $8.05 | $8.24 | $7.99 | $8.14 | +1.37% | 9,514,769 |
| Aug 14, 2017 | $8.46 | $8.48 | $8.00 | $8.03 | -4.97% | 15,290,257 |
| Aug 7, 2017 | $7.62 | $8.50 | $7.49 | $8.45 | +10.31% | 62,811,803 |
| Jul 31, 2017 | $6.66 | $7.67 | $6.49 | $7.66 | +15.19% | 13,165,437 |
| Jul 24, 2017 | $6.57 | $6.87 | $6.52 | $6.65 | +1.06% | 8,455,856 |
| Jul 17, 2017 | $6.36 | $6.69 | $6.35 | $6.58 | +3.46% | 8,172,866 |
| Jul 10, 2017 | $6.45 | $6.45 | $6.28 | $6.36 | -1.55% | 7,820,634 |
| Jul 3, 2017 | $6.59 | $6.65 | $6.28 | $6.46 | -1.22% | 5,545,723 |
| Jun 26, 2017 | $6.67 | $6.82 | $6.45 | $6.54 | -1.51% | 9,066,330 |
| Jun 19, 2017 | $7.00 | $7.04 | $6.57 | $6.64 | -4.60% | 16,218,053 |
| Jun 12, 2017 | $7.02 | $7.11 | $6.74 | $6.96 | -1.00% | 12,177,625 |
| Jun 5, 2017 | $6.98 | $7.21 | $6.91 | $7.03 | +0.57% | 6,643,102 |
| May 30, 2017 | $6.90 | $7.09 | $6.73 | $6.99 | +1.16% | 7,857,220 |
| May 22, 2017 | $6.46 | $7.12 | $6.40 | $6.91 | +7.13% | 15,913,192 |
| May 15, 2017 | $6.75 | $6.79 | $6.32 | $6.45 | -3.15% | 12,196,473 |
| May 8, 2017 | $6.94 | $7.44 | $6.36 | $6.66 | -4.03% | 17,748,399 |
| May 1, 2017 | $6.72 | $7.13 | $6.53 | $6.94 | +3.43% | 16,021,436 |
| Apr 24, 2017 | $6.50 | $6.86 | $6.45 | $6.71 | +4.68% | 8,028,007 |
| Apr 17, 2017 | $6.20 | $6.54 | $6.11 | $6.41 | +3.39% | 10,330,683 |
| Apr 10, 2017 | $6.29 | $6.36 | $6.12 | $6.20 | -0.64% | 4,105,945 |
| Apr 3, 2017 | $6.28 | $6.36 | $5.98 | $6.24 | -1.27% | 9,554,484 |
| Mar 27, 2017 | $6.17 | $6.36 | $6.07 | $6.32 | +1.61% | 8,157,587 |
| Mar 20, 2017 | $6.54 | $6.78 | $6.18 | $6.22 | -5.76% | 13,184,378 |
| Mar 13, 2017 | $6.10 | $6.63 | $6.05 | $6.60 | +8.55% | 18,607,103 |
| Mar 6, 2017 | $5.80 | $6.11 | $5.74 | $6.08 | +5.01% | 15,563,207 |
| Feb 27, 2017 | $6.07 | $6.26 | $5.77 | $5.79 | -4.93% | 15,330,855 |
| Feb 21, 2017 | $6.17 | $6.17 | $5.91 | $6.09 | -1.62% | 11,123,167 |
| Feb 13, 2017 | $6.97 | $6.97 | $6.13 | $6.19 | -11.06% | 25,345,821 |
| Feb 6, 2017 | $6.85 | $7.01 | $6.59 | $6.96 | +1.16% | 8,464,088 |
| Jan 30, 2017 | $7.05 | $7.23 | $6.82 | $6.88 | -2.82% | 8,496,632 |
| Jan 23, 2017 | $7.14 | $7.19 | $6.81 | $7.08 | -0.98% | 11,891,481 |
| Jan 17, 2017 | $7.76 | $7.76 | $7.13 | $7.15 | -8.68% | 15,630,251 |
| Jan 9, 2017 | $7.33 | $7.88 | $7.12 | $7.83 | +6.39% | 21,292,883 |
| Jan 3, 2017 | $6.96 | $7.78 | $6.93 | $7.36 | +7.45% | 16,119,547 |
| Dec 27, 2016 | $6.94 | $7.25 | $6.83 | $6.85 | -0.87% | 5,398,717 |
| Dec 19, 2016 | $6.65 | $7.14 | $6.62 | $6.91 | +3.75% | 8,015,529 |
| Dec 12, 2016 | $6.84 | $6.86 | $6.59 | $6.66 | -2.63% | 12,675,720 |
| Dec 5, 2016 | $6.66 | $7.19 | $6.58 | $6.84 | +4.11% | 12,224,835 |
| Nov 28, 2016 | $6.66 | $6.87 | $6.46 | $6.57 | -1.79% | 12,642,209 |
| Nov 21, 2016 | $6.63 | $6.80 | $6.49 | $6.69 | +1.98% | 5,119,079 |
| Nov 14, 2016 | $6.40 | $6.74 | $6.37 | $6.56 | +3.31% | 10,101,579 |
| Nov 7, 2016 | $6.35 | $6.69 | $6.21 | $6.35 | +2.09% | 15,312,225 |
| Oct 31, 2016 | $6.92 | $7.00 | $6.12 | $6.22 | -10.63% | 16,320,731 |
| Oct 24, 2016 | $6.29 | $7.57 | $6.29 | $6.96 | +11.72% | 23,620,038 |
| Oct 17, 2016 | $6.18 | $6.33 | $6.10 | $6.23 | +0.48% | 10,554,302 |
| Oct 10, 2016 | $6.52 | $6.63 | $6.18 | $6.20 | -5.05% | 9,020,932 |
| Oct 3, 2016 | $6.66 | $6.71 | $6.42 | $6.53 | -1.21% | 15,388,240 |
| Sep 26, 2016 | $6.70 | $6.75 | $6.44 | $6.61 | -0.60% | 13,642,964 |
| Sep 19, 2016 | $6.36 | $6.70 | $6.26 | $6.65 | +4.72% | 16,640,171 |
| Sep 12, 2016 | $5.65 | $6.43 | $5.65 | $6.35 | +11.80% | 17,645,973 |
| Sep 6, 2016 | $5.81 | $5.97 | $5.66 | $5.68 | -2.24% | 9,026,941 |
| Aug 29, 2016 | $5.92 | $5.99 | $5.67 | $5.81 | -2.19% | 11,400,115 |
| Aug 22, 2016 | $6.33 | $6.35 | $5.88 | $5.94 | -6.16% | 14,042,291 |
| Aug 15, 2016 | $5.61 | $6.47 | $5.60 | $6.33 | +12.83% | 30,830,541 |
| Aug 8, 2016 | $5.79 | $5.83 | $5.43 | $5.61 | -3.61% | 13,352,174 |
| Aug 1, 2016 | $5.90 | $6.29 | $5.73 | $5.82 | -1.85% | 21,042,435 |
| Jul 25, 2016 | $5.86 | $5.99 | $5.70 | $5.93 | +1.02% | 7,567,552 |
| Jul 18, 2016 | $6.01 | $6.10 | $5.59 | $5.87 | -1.84% | 8,959,357 |
| Jul 11, 2016 | $5.87 | $6.12 | $5.81 | $5.98 | +2.22% | 12,606,690 |
| Jul 5, 2016 | $5.90 | $5.99 | $5.63 | $5.85 | -0.85% | 9,757,145 |
| Jun 27, 2016 | $5.63 | $6.29 | $5.34 | $5.90 | +3.87% | 18,183,730 |
| Jun 20, 2016 | $5.49 | $5.84 | $5.40 | $5.68 | +4.60% | 13,529,217 |
| Jun 13, 2016 | $4.61 | $5.64 | $4.61 | $5.43 | +16.52% | 18,911,028 |
| Jun 6, 2016 | $4.54 | $4.89 | $4.53 | $4.66 | +3.10% | 7,655,398 |
| May 31, 2016 | $4.55 | $4.67 | $4.50 | $4.52 | -0.88% | 7,452,128 |
| May 23, 2016 | $4.23 | $4.60 | $4.18 | $4.56 | +8.57% | 10,649,195 |
| May 16, 2016 | $3.95 | $4.47 | $3.94 | $4.20 | +7.42% | 20,546,268 |
| May 9, 2016 | $4.10 | $4.10 | $3.81 | $3.91 | -4.40% | 14,665,005 |
| May 2, 2016 | $4.67 | $5.16 | $3.90 | $4.09 | -12.42% | 20,742,658 |
| Apr 25, 2016 | $4.65 | $4.78 | $4.56 | $4.67 | 0.00% | 6,804,354 |
| Apr 18, 2016 | $4.60 | $4.72 | $4.56 | $4.67 | +0.65% | 6,663,886 |
| Apr 11, 2016 | $4.53 | $4.68 | $4.51 | $4.64 | +2.65% | 8,020,893 |
| Apr 4, 2016 | $4.67 | $4.74 | $4.44 | $4.52 | -2.59% | 10,614,645 |
| Mar 28, 2016 | $4.45 | $4.65 | $4.32 | $4.64 | +4.04% | 16,221,165 |
| Mar 21, 2016 | $4.71 | $4.73 | $4.40 | $4.46 | -5.11% | 4,635,735 |
| Mar 14, 2016 | $4.75 | $4.92 | $4.32 | $4.70 | -0.84% | 19,297,812 |
| Mar 7, 2016 | $5.29 | $5.33 | $4.56 | $4.74 | -11.07% | 9,969,251 |
| Feb 29, 2016 | $5.19 | $5.56 | $5.15 | $5.33 | +2.90% | 7,103,562 |
| Feb 22, 2016 | $4.89 | $5.21 | $4.88 | $5.18 | +6.58% | 5,736,192 |
| Feb 16, 2016 | $4.74 | $5.12 | $4.61 | $4.86 | +3.40% | 6,098,591 |
| Feb 8, 2016 | $4.91 | $5.01 | $4.13 | $4.70 | -6.00% | 12,474,512 |
| Feb 1, 2016 | $5.09 | $5.17 | $4.91 | $5.00 | -2.53% | 6,761,085 |
| Jan 25, 2016 | $5.11 | $5.24 | $4.89 | $5.13 | -0.19% | 8,455,374 |
| Jan 19, 2016 | $4.72 | $5.40 | $4.51 | $5.14 | +9.13% | 9,062,294 |
| Jan 11, 2016 | $5.18 | $5.21 | $4.63 | $4.71 | -8.72% | 14,222,638 |
| Jan 4, 2016 | $5.69 | $5.88 | $5.13 | $5.16 | -10.10% | 9,337,537 |
| Dec 28, 2015 | $5.85 | $5.99 | $5.71 | $5.74 | -2.05% | 3,025,543 |
| Dec 21, 2015 | $5.80 | $6.03 | $5.64 | $5.86 | +1.21% | 3,945,704 |
| Dec 14, 2015 | $5.64 | $6.02 | $5.62 | $5.79 | +3.02% | 10,178,901 |
| Dec 7, 2015 | $6.29 | $6.35 | $5.61 | $5.62 | -10.94% | 7,854,431 |
| Nov 30, 2015 | $6.56 | $6.57 | $6.27 | $6.31 | -3.66% | 7,672,389 |
| Nov 23, 2015 | $6.58 | $6.72 | $6.42 | $6.55 | -0.46% | 4,977,651 |
| Nov 16, 2015 | $6.54 | $6.85 | $6.39 | $6.58 | +0.46% | 7,873,422 |
| Nov 9, 2015 | $6.79 | $6.89 | $6.51 | $6.55 | -3.68% | 6,428,694 |
| Nov 2, 2015 | $6.08 | $7.42 | $6.02 | $6.80 | +12.03% | 14,276,323 |
| Oct 26, 2015 | $6.23 | $6.32 | $5.90 | $6.07 | -2.72% | 7,988,066 |
| Oct 19, 2015 | $6.05 | $6.33 | $5.89 | $6.24 | +2.46% | 6,455,771 |
| Oct 12, 2015 | $6.05 | $6.42 | $5.88 | $6.09 | +0.83% | 7,559,031 |
| Oct 5, 2015 | $5.92 | $6.24 | $5.86 | $6.04 | +3.42% | 6,513,658 |
| Sep 28, 2015 | $6.04 | $6.06 | $5.66 | $5.84 | -3.47% | 8,606,641 |
| Sep 21, 2015 | $6.27 | $6.32 | $6.00 | $6.05 | -3.35% | 7,709,049 |
| Sep 14, 2015 | $5.58 | $6.48 | $5.55 | $6.26 | – | 22,980,608 |
Seasonality
VG 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 | 7.6% | -3.8% | 1.0% | 0.3% | 7.8% | 4.1% | 6.4% | 3.5% | -2.1% | -4.4% | 2.8% | -3.9% |
| Months up | 6 of 10 | 3 of 9 | 3 of 9 | 4 of 9 | 6 of 9 | 4 of 9 | 5 of 9 | 4 of 9 | 2 of 8 | 2 of 9 | 3 of 8 | 2 of 8 |
| 2026 | 43.7% | -1.1% | 62.9% | -15.8% | -9.3% | -7.4% | 20.2% | 9.4% | -13.4% | 17.0% | ||
| 2025 | -2.6% | -26.2% | -31.6% | -18.5% | 37.9% | 34.8% | -1.6% | -15.2% | 9.3% | -39.6% | -13.0% | -8.3% |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||||
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | ||||||||
| 2022 | 0.2% | -2.5% | -0.1% | -1.6% | -3.0% | -2.7% | 11.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | -3.1% | 5.9% | -10.6% | 14.6% | 1.7% | 4.6% | -1.0% | -1.1% | 14.3% | 0.0% | 27.9% | 0.8% |
| 2020 | 19.7% | 1.0% | -19.3% | 15.6% | 15.2% | 4.5% | 18.8% | -4.2% | -10.7% | 3.4% | 21.5% | 0.2% |
| 2019 | 4.4% | 12.8% | -2.3% | -3.2% | 21.8% | -4.3% | 9.4% | 6.6% | -14.5% | -13.5% | -19.0% | -6.3% |
| 2018 | 10.0% | -9.3% | 4.9% | 5.0% | 2.4% | 12.6% | -0.6% | 10.7% | -0.1% | -6.4% | -20.1% | -17.6% |
| 2017 | 3.5% | -15.1% | 5.0% | 6.2% | 3.0% | -5.4% | 1.1% | 25.6% | -1.9% | -0.1% | 25.2% | -0.1% |