Vicor Corp (VICR) stock
VICRNasdaqElectronic Components, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 15/3076% above fair value
$191.09−15.53 (-7.52%)
Close on Oct 30, 2026Market cap $8.81BP/E 61.2Yield –
Price history
Vicor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$191.09
-7.52% on the day
52-week range
$80.29 – $382.65
-50.1% from the high
Change over 52 weeks
+109.0%
From $91.42 on Oct 30, 2025
Average volume
954,748
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $178.12 | $221.92 | $175.02 | $191.09 | +8.55% | 3,790,496 |
| Oct 19, 2026 | $201.23 | $224.99 | $168.59 | $176.04 | -8.07% | 7,903,532 |
| Oct 12, 2026 | $274.45 | $275.96 | $191.01 | $191.50 | -28.03% | 6,414,340 |
| Oct 5, 2026 | $307.39 | $309.83 | $250.40 | $266.07 | -13.87% | 3,995,776 |
| Sep 28, 2026 | $282.05 | $331.00 | $271.70 | $308.90 | +9.55% | 4,383,692 |
| Sep 21, 2026 | $230.25 | $291.53 | $223.28 | $281.96 | +26.60% | 6,293,893 |
| Sep 14, 2026 | $182.24 | $223.87 | $176.76 | $222.72 | +12.54% | 5,371,240 |
| Sep 8, 2026 | $191.59 | $202.18 | $174.00 | $197.91 | +4.96% | 2,256,217 |
| Aug 31, 2026 | $187.75 | $190.03 | $172.56 | $188.55 | +0.43% | 3,442,348 |
| Aug 24, 2026 | $195.08 | $206.79 | $185.57 | $187.75 | -6.38% | 3,428,773 |
| Aug 17, 2026 | $242.18 | $255.74 | $199.51 | $200.54 | -14.57% | 5,331,814 |
| Aug 10, 2026 | $224.99 | $237.00 | $208.11 | $234.74 | +6.12% | 4,181,755 |
| Aug 3, 2026 | $200.01 | $232.35 | $198.26 | $221.20 | +6.67% | 2,693,882 |
| Jul 27, 2026 | $212.01 | $224.00 | $178.72 | $207.37 | -1.73% | 4,966,565 |
| Jul 20, 2026 | $239.82 | $247.00 | $198.00 | $211.01 | -11.20% | 6,135,032 |
| Jul 13, 2026 | $261.19 | $279.00 | $211.25 | $237.62 | -12.66% | 3,645,435 |
| Jul 6, 2026 | $292.51 | $303.61 | $246.43 | $272.05 | -3.85% | 3,411,718 |
| Jun 29, 2026 | $331.01 | $382.65 | $280.01 | $282.95 | -13.45% | 3,626,435 |
| Jun 22, 2026 | $350.00 | $369.40 | $302.00 | $326.93 | -1.34% | 7,254,099 |
| Jun 15, 2026 | $324.00 | $343.39 | $308.38 | $331.37 | +9.09% | 2,676,136 |
| Jun 8, 2026 | $281.43 | $310.11 | $258.91 | $303.77 | +12.08% | 3,501,811 |
| Jun 1, 2026 | $325.14 | $340.19 | $265.72 | $271.04 | -19.05% | 3,532,071 |
| May 26, 2026 | $296.45 | $361.89 | $282.00 | $334.84 | +24.94% | 3,961,207 |
| May 18, 2026 | $275.00 | $277.59 | $231.00 | $267.99 | -2.08% | 3,651,949 |
| May 11, 2026 | $280.01 | $316.82 | $263.63 | $273.67 | +6.71% | 6,424,562 |
| May 4, 2026 | $268.03 | $280.98 | $241.20 | $256.47 | -4.43% | 3,669,311 |
| Apr 27, 2026 | $279.99 | $280.00 | $233.50 | $268.36 | -1.89% | 3,926,676 |
| Apr 20, 2026 | $218.00 | $293.95 | $203.00 | $273.53 | +25.44% | 7,163,407 |
| Apr 13, 2026 | $183.99 | $224.76 | $180.73 | $218.05 | +17.48% | 3,174,851 |
| Apr 6, 2026 | $156.40 | $189.00 | $151.27 | $185.61 | +19.26% | 2,651,530 |
| Mar 30, 2026 | $157.91 | $168.86 | $137.67 | $155.64 | +1.71% | 3,439,079 |
| Mar 23, 2026 | $167.01 | $192.00 | $149.79 | $153.02 | -7.00% | 3,969,712 |
| Mar 16, 2026 | $178.25 | $201.84 | $164.00 | $164.54 | -4.65% | 7,496,725 |
| Mar 9, 2026 | $160.62 | $182.82 | $157.73 | $172.57 | +6.09% | 3,764,957 |
| Mar 2, 2026 | $195.27 | $209.53 | $159.42 | $162.67 | -19.23% | 4,554,917 |
| Feb 23, 2026 | $169.50 | $205.92 | $165.25 | $201.40 | +18.46% | 4,968,093 |
| Feb 17, 2026 | $156.11 | $173.57 | $126.00 | $170.01 | +9.01% | 3,288,128 |
| Feb 9, 2026 | $159.90 | $171.85 | $146.67 | $155.96 | -2.45% | 2,643,320 |
| Feb 2, 2026 | $156.38 | $177.00 | $141.00 | $159.87 | +1.40% | 3,576,339 |
| Jan 26, 2026 | $151.67 | $174.80 | $148.00 | $157.67 | +2.86% | 1,991,914 |
| Jan 20, 2026 | $147.77 | $171.52 | $146.58 | $153.29 | +2.28% | 2,639,511 |
| Jan 12, 2026 | $141.34 | $154.90 | $125.00 | $149.88 | +5.32% | 2,750,389 |
| Jan 5, 2026 | $123.49 | $149.99 | $123.00 | $142.31 | +21.78% | 5,035,405 |
| Dec 29, 2025 | $109.48 | $120.53 | $108.89 | $116.86 | +5.26% | 2,144,596 |
| Dec 22, 2025 | $106.76 | $112.31 | $104.11 | $111.02 | +6.34% | 1,863,922 |
| Dec 15, 2025 | $98.05 | $104.61 | $91.25 | $104.40 | +6.75% | 2,305,832 |
| Dec 8, 2025 | $98.11 | $102.19 | $95.05 | $97.80 | +1.00% | 1,689,411 |
| Dec 1, 2025 | $87.62 | $97.83 | $86.75 | $96.83 | +8.37% | 1,412,852 |
| Nov 24, 2025 | $86.00 | $90.91 | $84.37 | $89.35 | +5.90% | 943,789 |
| Nov 17, 2025 | $87.69 | $91.00 | $80.29 | $84.37 | -5.20% | 1,528,763 |
| Nov 10, 2025 | $91.15 | $101.00 | $84.51 | $89.00 | +1.80% | 2,007,188 |
| Nov 3, 2025 | $91.25 | $96.00 | $81.92 | $87.43 | -3.64% | 2,324,222 |
| Oct 27, 2025 | $92.88 | $93.49 | $87.77 | $90.73 | +0.32% | 1,881,002 |
| Oct 20, 2025 | $59.66 | $96.58 | $57.55 | $90.44 | +57.48% | 8,207,049 |
| Oct 13, 2025 | $50.10 | $61.40 | $49.83 | $57.43 | +18.27% | 2,017,153 |
| Oct 6, 2025 | $49.96 | $53.17 | $48.53 | $48.56 | -0.96% | 1,264,317 |
| Sep 29, 2025 | $49.46 | $50.34 | $48.31 | $49.03 | +0.74% | 1,628,543 |
| Sep 22, 2025 | $52.76 | $55.52 | $47.56 | $48.67 | -7.96% | 1,297,056 |
| Sep 15, 2025 | $51.00 | $54.32 | $50.85 | $52.88 | +4.16% | 1,583,510 |
| Sep 8, 2025 | $52.00 | $52.37 | $49.36 | $50.77 | -1.99% | 1,178,837 |
| Sep 2, 2025 | $49.53 | $53.12 | $49.14 | $51.80 | +1.35% | 1,091,399 |
| Aug 25, 2025 | $50.96 | $52.62 | $50.54 | $51.11 | +0.31% | 2,006,898 |
| Aug 18, 2025 | $47.60 | $51.18 | $45.44 | $50.95 | +6.93% | 1,526,071 |
| Aug 11, 2025 | $47.12 | $49.86 | $45.70 | $47.65 | +1.73% | 2,043,442 |
| Aug 4, 2025 | $44.62 | $47.89 | $44.37 | $46.84 | +6.83% | 2,179,932 |
| Jul 28, 2025 | $46.57 | $47.45 | $41.76 | $43.85 | -5.53% | 2,318,875 |
| Jul 21, 2025 | $47.80 | $63.00 | $43.68 | $46.41 | -2.32% | 4,547,123 |
| Jul 14, 2025 | $46.11 | $49.03 | $45.64 | $47.51 | +2.72% | 957,046 |
| Jul 7, 2025 | $45.91 | $47.57 | $44.99 | $46.25 | -0.04% | 807,037 |
| Jun 30, 2025 | $46.64 | $46.90 | $43.43 | $46.27 | -0.84% | 1,068,023 |
| Jun 23, 2025 | $43.78 | $48.10 | $42.35 | $46.66 | +5.88% | 2,103,119 |
| Jun 16, 2025 | $44.55 | $45.79 | $43.94 | $44.07 | +0.96% | 654,924 |
| Jun 9, 2025 | $45.61 | $46.49 | $43.47 | $43.65 | -3.56% | 695,366 |
| Jun 2, 2025 | $43.35 | $45.73 | $42.33 | $45.26 | +3.71% | 805,794 |
| May 26, 2025 | $40.54 | $43.92 | $40.54 | $43.64 | +4.73% | 991,797 |
| May 19, 2025 | $42.48 | $43.64 | $40.54 | $41.67 | -3.92% | 948,155 |
| May 12, 2025 | $43.70 | $45.46 | $42.20 | $43.37 | +5.42% | 1,204,836 |
| May 5, 2025 | $40.71 | $42.16 | $39.64 | $41.14 | +0.17% | 1,254,680 |
| Apr 28, 2025 | $51.81 | $53.23 | $38.93 | $41.07 | -20.24% | 2,559,316 |
| Apr 21, 2025 | $45.45 | $51.74 | $44.09 | $51.49 | +10.12% | 742,568 |
| Apr 14, 2025 | $46.86 | $48.11 | $45.40 | $46.76 | -0.15% | 766,999 |
| Apr 7, 2025 | $39.49 | $50.00 | $39.00 | $46.83 | +11.26% | 1,436,109 |
| Mar 31, 2025 | $47.21 | $49.27 | $39.00 | $42.09 | -13.04% | 1,512,983 |
| Mar 24, 2025 | $55.01 | $56.50 | $47.57 | $48.40 | -9.77% | 925,208 |
| Mar 17, 2025 | $53.28 | $55.70 | $50.67 | $53.64 | -0.04% | 1,204,943 |
| Mar 10, 2025 | $57.20 | $57.22 | $46.86 | $53.66 | -9.89% | 1,893,036 |
| Mar 3, 2025 | $63.93 | $63.99 | $57.33 | $59.55 | -5.97% | 1,508,321 |
| Feb 24, 2025 | $63.57 | $65.70 | $54.90 | $63.33 | -0.53% | 1,976,831 |
| Feb 18, 2025 | $51.24 | $65.50 | $49.54 | $63.67 | +27.04% | 2,468,474 |
| Feb 10, 2025 | $50.33 | $52.26 | $47.50 | $50.12 | +0.30% | 894,578 |
| Feb 3, 2025 | $49.07 | $51.03 | $46.81 | $49.97 | -2.29% | 856,865 |
| Jan 27, 2025 | $54.67 | $55.32 | $46.39 | $51.14 | -10.75% | 1,321,560 |
| Jan 21, 2025 | $52.74 | $62.00 | $51.95 | $57.30 | +11.18% | 1,480,085 |
| Jan 13, 2025 | $46.79 | $51.84 | $46.17 | $51.54 | +7.42% | 859,486 |
| Jan 6, 2025 | $51.83 | $52.71 | $46.80 | $47.98 | -6.40% | 657,293 |
| Dec 30, 2024 | $49.10 | $51.37 | $47.33 | $51.26 | +2.77% | 708,563 |
| Dec 23, 2024 | $48.81 | $52.27 | $48.81 | $49.88 | +1.44% | 489,956 |
| Dec 16, 2024 | $54.01 | $57.55 | $48.32 | $49.17 | -9.86% | 1,862,477 |
| Dec 9, 2024 | $57.28 | $57.98 | $52.66 | $54.55 | -4.03% | 870,224 |
| Dec 2, 2024 | $53.42 | $59.58 | $53.38 | $56.84 | +6.82% | 961,222 |
| Nov 25, 2024 | $55.91 | $57.84 | $52.99 | $53.21 | -3.78% | 680,883 |
| Nov 18, 2024 | $52.13 | $55.65 | $51.14 | $55.30 | +6.45% | 1,186,603 |
| Nov 11, 2024 | $59.16 | $61.05 | $51.07 | $51.95 | -11.78% | 1,894,189 |
| Nov 4, 2024 | $45.96 | $59.70 | $45.96 | $58.89 | +27.91% | 2,305,397 |
| Oct 28, 2024 | $46.92 | $48.21 | $45.11 | $46.04 | -0.60% | 892,987 |
| Oct 21, 2024 | $40.70 | $51.89 | $40.20 | $46.32 | +12.87% | 3,074,016 |
| Oct 14, 2024 | $41.26 | $42.76 | $39.99 | $41.04 | -1.25% | 875,391 |
| Oct 7, 2024 | $41.73 | $42.02 | $40.51 | $41.56 | -1.17% | 503,671 |
| Sep 30, 2024 | $42.08 | $45.37 | $40.25 | $42.05 | -0.57% | 1,274,688 |
| Sep 23, 2024 | $37.39 | $43.05 | $36.80 | $42.29 | +14.17% | 832,776 |
| Sep 16, 2024 | $36.81 | $38.33 | $36.08 | $37.04 | +0.76% | 871,291 |
| Sep 9, 2024 | $35.26 | $37.46 | $34.27 | $36.76 | +4.70% | 536,921 |
| Sep 3, 2024 | $37.57 | $37.68 | $34.96 | $35.11 | -8.81% | 561,204 |
| Aug 26, 2024 | $39.75 | $39.75 | $37.65 | $38.50 | -1.41% | 480,961 |
| Aug 19, 2024 | $37.91 | $39.71 | $36.55 | $39.05 | +3.17% | 499,271 |
| Aug 12, 2024 | $37.46 | $39.00 | $35.24 | $37.85 | +1.56% | 720,185 |
| Aug 5, 2024 | $35.29 | $37.95 | $34.50 | $37.27 | -0.69% | 980,894 |
| Jul 29, 2024 | $40.39 | $43.29 | $36.38 | $37.53 | -6.94% | 1,432,839 |
| Jul 22, 2024 | $36.70 | $41.78 | $35.40 | $40.33 | +11.47% | 1,541,071 |
| Jul 15, 2024 | $35.22 | $39.90 | $35.08 | $36.18 | +2.73% | 1,394,874 |
| Jul 8, 2024 | $33.35 | $36.49 | $32.96 | $35.22 | +6.63% | 827,298 |
| Jul 1, 2024 | $33.21 | $33.95 | $32.36 | $33.03 | -0.39% | 612,367 |
| Jun 24, 2024 | $32.87 | $33.98 | $31.65 | $33.16 | +0.82% | 1,460,354 |
| Jun 17, 2024 | $33.64 | $35.00 | $32.76 | $32.89 | -3.24% | 889,393 |
| Jun 10, 2024 | $34.23 | $36.36 | $33.58 | $33.99 | -1.96% | 680,793 |
| Jun 3, 2024 | $35.59 | $35.89 | $33.20 | $34.67 | -0.91% | 648,070 |
| May 28, 2024 | $35.03 | $35.51 | $34.02 | $34.99 | +0.78% | 519,190 |
| May 20, 2024 | $33.56 | $35.55 | $33.06 | $34.72 | +3.03% | 804,548 |
| May 13, 2024 | $33.40 | $34.11 | $32.41 | $33.70 | +2.21% | 761,555 |
| May 6, 2024 | $34.25 | $34.57 | $32.50 | $32.97 | -2.92% | 792,578 |
| Apr 29, 2024 | $34.46 | $34.69 | $31.64 | $33.96 | -1.31% | 1,044,407 |
| Apr 22, 2024 | $34.30 | $36.41 | $30.90 | $34.41 | +1.59% | 1,848,973 |
| Apr 15, 2024 | $36.76 | $36.87 | $33.70 | $33.87 | -7.41% | 998,243 |
| Apr 8, 2024 | $36.91 | $38.46 | $36.44 | $36.58 | +0.72% | 711,433 |
| Apr 1, 2024 | $38.37 | $38.90 | $35.98 | $36.32 | -5.02% | 834,052 |
| Mar 25, 2024 | $38.33 | $38.84 | $37.00 | $38.24 | +0.53% | 755,512 |
| Mar 18, 2024 | $36.11 | $39.51 | $35.00 | $38.04 | +5.46% | 997,672 |
| Mar 11, 2024 | $36.85 | $37.57 | $35.21 | $36.07 | -2.28% | 1,193,515 |
| Mar 4, 2024 | $37.76 | $38.64 | $36.59 | $36.91 | -2.07% | 1,017,693 |
| Feb 26, 2024 | $35.78 | $38.98 | $35.00 | $37.69 | +5.66% | 1,865,202 |
| Feb 20, 2024 | $46.30 | $48.20 | $35.28 | $35.67 | -24.01% | 2,736,665 |
| Feb 12, 2024 | $43.27 | $48.00 | $39.91 | $46.94 | +8.41% | 1,832,635 |
| Feb 5, 2024 | $38.00 | $43.85 | $36.69 | $43.30 | +13.08% | 1,329,268 |
| Jan 29, 2024 | $37.92 | $39.40 | $37.49 | $38.29 | +1.43% | 846,639 |
| Jan 22, 2024 | $37.53 | $38.91 | $36.92 | $37.75 | +1.67% | 1,231,633 |
| Jan 16, 2024 | $38.03 | $38.52 | $36.45 | $37.13 | -3.16% | 934,316 |
| Jan 8, 2024 | $38.36 | $39.98 | $37.25 | $38.34 | -0.05% | 1,301,891 |
| Jan 2, 2024 | $43.99 | $43.99 | $37.26 | $38.36 | -14.64% | 1,481,444 |
| Dec 26, 2023 | $45.41 | $46.61 | $44.91 | $44.94 | -1.30% | 651,166 |
| Dec 18, 2023 | $43.23 | $45.80 | $42.12 | $45.53 | +5.79% | 976,574 |
| Dec 11, 2023 | $38.45 | $44.40 | $38.12 | $43.04 | +12.11% | 1,530,789 |
| Dec 4, 2023 | $37.78 | $39.88 | $36.95 | $38.39 | -0.23% | 1,101,481 |
| Nov 27, 2023 | $37.57 | $38.56 | $36.22 | $38.48 | +1.96% | 1,972,598 |
| Nov 20, 2023 | $39.25 | $40.08 | $37.12 | $37.74 | -3.85% | 1,222,833 |
| Nov 13, 2023 | $36.43 | $40.44 | $35.48 | $39.25 | +7.53% | 2,268,781 |
| Nov 6, 2023 | $40.57 | $40.57 | $35.81 | $36.50 | -6.82% | 1,558,644 |
| Oct 30, 2023 | $40.91 | $40.91 | $36.73 | $39.17 | -3.47% | 2,108,110 |
| Oct 23, 2023 | $51.21 | $54.19 | $36.37 | $40.58 | -21.63% | 7,055,958 |
| Oct 16, 2023 | $54.02 | $56.65 | $51.07 | $51.78 | -3.11% | 6,904,303 |
| Oct 9, 2023 | $56.29 | $60.38 | $51.96 | $53.44 | -5.58% | 1,564,460 |
| Oct 2, 2023 | $58.94 | $59.32 | $55.88 | $56.60 | -3.89% | 957,628 |
| Sep 25, 2023 | $57.60 | $60.14 | $55.96 | $58.89 | +1.52% | 1,314,345 |
| Sep 18, 2023 | $58.42 | $60.43 | $56.46 | $58.01 | -0.94% | 1,353,182 |
| Sep 11, 2023 | $63.99 | $64.36 | $57.53 | $58.56 | -7.25% | 1,591,422 |
| Sep 5, 2023 | $68.42 | $68.84 | $61.99 | $63.14 | -8.49% | 1,233,215 |
| Aug 28, 2023 | $68.49 | $70.00 | $67.04 | $69.00 | +2.22% | 1,325,658 |
| Aug 21, 2023 | $67.51 | $73.84 | $65.81 | $67.50 | +0.46% | 1,759,554 |
| Aug 14, 2023 | $75.31 | $77.03 | $66.90 | $67.19 | -11.48% | 1,873,718 |
| Aug 7, 2023 | $77.52 | $80.33 | $74.54 | $75.90 | -2.28% | 1,760,921 |
| Jul 31, 2023 | $94.90 | $97.69 | $73.97 | $77.67 | -18.36% | 4,598,607 |
| Jul 24, 2023 | $58.61 | $98.38 | $58.41 | $95.14 | +62.22% | 8,034,698 |
| Jul 17, 2023 | $58.17 | $60.51 | $58.00 | $58.65 | +0.55% | 1,661,733 |
| Jul 10, 2023 | $53.31 | $58.76 | $52.31 | $58.33 | +9.46% | 1,470,796 |
| Jul 3, 2023 | $54.25 | $55.01 | $52.18 | $53.29 | -1.31% | 958,997 |
| Jun 26, 2023 | $54.62 | $58.39 | $52.35 | $54.00 | +1.75% | 3,430,826 |
| Jun 20, 2023 | $54.31 | $55.02 | $51.96 | $53.07 | -3.30% | 1,416,875 |
| Jun 12, 2023 | $57.50 | $61.59 | $54.07 | $54.88 | -4.34% | 1,762,289 |
| Jun 5, 2023 | $56.13 | $59.26 | $54.01 | $57.37 | +0.84% | 2,413,314 |
| May 30, 2023 | $62.00 | $62.00 | $54.26 | $56.89 | -5.42% | 1,977,959 |
| May 22, 2023 | $48.68 | $60.59 | $45.94 | $60.15 | +24.12% | 2,337,195 |
| May 15, 2023 | $44.26 | $50.82 | $43.75 | $48.46 | +9.89% | 1,317,527 |
| May 8, 2023 | $44.91 | $44.91 | $42.08 | $44.10 | -1.43% | 774,748 |
| May 1, 2023 | $42.94 | $45.46 | $40.71 | $44.74 | +4.12% | 1,277,805 |
| Apr 24, 2023 | $42.30 | $47.26 | $41.20 | $42.97 | +1.25% | 1,448,198 |
| Apr 17, 2023 | $44.23 | $45.52 | $41.82 | $42.44 | -4.33% | 1,074,791 |
| Apr 10, 2023 | $45.39 | $46.12 | $43.92 | $44.36 | -3.61% | 771,642 |
| Apr 3, 2023 | $46.59 | $47.23 | $44.39 | $46.02 | -1.96% | 887,825 |
| Mar 27, 2023 | $44.08 | $47.38 | $42.95 | $46.94 | +7.83% | 1,141,919 |
| Mar 20, 2023 | $41.86 | $45.63 | $41.33 | $43.53 | +4.74% | 1,210,459 |
| Mar 13, 2023 | $41.99 | $45.02 | $41.01 | $41.56 | -3.12% | 1,867,462 |
| Mar 6, 2023 | $45.74 | $45.75 | $41.31 | $42.90 | -6.23% | 2,826,126 |
| Feb 27, 2023 | $41.35 | $48.59 | $41.31 | $45.75 | +12.00% | 3,154,253 |
| Feb 21, 2023 | $59.83 | $60.90 | $38.71 | $40.85 | -33.35% | 4,095,556 |
| Feb 13, 2023 | $63.53 | $65.67 | $58.50 | $61.29 | -3.24% | 1,583,120 |
| Feb 6, 2023 | $69.71 | $71.03 | $63.18 | $63.34 | -10.22% | 1,077,585 |
| Jan 30, 2023 | $69.47 | $74.45 | $67.15 | $70.55 | -0.65% | 1,250,756 |
| Jan 23, 2023 | $65.55 | $72.31 | $65.42 | $71.01 | +8.93% | 1,340,967 |
| Jan 17, 2023 | $60.49 | $65.75 | $59.23 | $65.19 | +8.18% | 718,205 |
| Jan 9, 2023 | $56.88 | $60.75 | $55.87 | $60.26 | +7.13% | 1,253,711 |
| Jan 3, 2023 | $54.45 | $56.73 | $52.30 | $56.25 | +4.65% | 683,427 |
| Dec 27, 2022 | $52.57 | $54.00 | $51.00 | $53.75 | +2.24% | 499,933 |
| Dec 19, 2022 | $53.49 | $55.28 | $50.11 | $52.57 | -1.55% | 1,023,372 |
| Dec 12, 2022 | $54.43 | $58.37 | $52.24 | $53.40 | +0.02% | 1,284,478 |
| Dec 5, 2022 | $52.66 | $54.12 | $50.67 | $53.39 | +1.04% | 1,171,805 |
| Nov 28, 2022 | $53.20 | $55.23 | $50.36 | $52.84 | -2.27% | 1,103,027 |
| Nov 21, 2022 | $52.85 | $55.02 | $51.73 | $54.07 | +1.12% | 455,967 |
| Nov 14, 2022 | $58.04 | $58.87 | $51.02 | $53.47 | -9.22% | 1,139,172 |
| Nov 7, 2022 | $49.19 | $59.36 | $48.02 | $58.90 | +21.57% | 1,559,685 |
| Oct 31, 2022 | $49.45 | $52.42 | $46.52 | $48.45 | -3.00% | 1,492,685 |
| Oct 24, 2022 | $46.30 | $53.84 | $44.49 | $49.95 | +7.86% | 2,903,904 |
| Oct 17, 2022 | $49.13 | $53.17 | $42.90 | $46.31 | -2.20% | 1,611,462 |
| Oct 10, 2022 | $57.96 | $57.96 | $46.55 | $47.35 | -17.71% | 1,424,943 |
| Oct 3, 2022 | $60.10 | $65.35 | $57.02 | $57.54 | -2.71% | 761,670 |
| Sep 26, 2022 | $58.75 | $62.94 | $57.39 | $59.14 | +0.66% | 717,376 |
| Sep 19, 2022 | $61.61 | $64.98 | $57.56 | $58.75 | -5.82% | 746,184 |
| Sep 12, 2022 | $69.45 | $70.62 | $61.85 | $62.38 | -9.24% | 884,493 |
| Sep 6, 2022 | $63.98 | $68.77 | $61.06 | $68.73 | +8.12% | 702,917 |
| Aug 29, 2022 | $72.60 | $73.83 | $61.34 | $63.57 | -13.69% | 1,266,150 |
| Aug 22, 2022 | $77.48 | $77.79 | $72.49 | $73.65 | -7.34% | 816,988 |
| Aug 15, 2022 | $76.97 | $82.40 | $76.05 | $79.48 | +3.17% | 1,362,151 |
| Aug 8, 2022 | $76.09 | $78.00 | $70.70 | $77.04 | +1.00% | 973,257 |
| Aug 1, 2022 | $71.76 | $76.86 | $71.00 | $76.28 | +4.55% | 928,437 |
| Jul 25, 2022 | $65.08 | $73.17 | $63.27 | $72.96 | +12.21% | 2,048,905 |
| Jul 18, 2022 | $53.99 | $65.19 | $52.08 | $65.02 | +23.00% | 3,262,319 |
| Jul 11, 2022 | $53.81 | $53.81 | $50.28 | $52.86 | -2.92% | 876,648 |
| Jul 5, 2022 | $51.86 | $56.40 | $50.22 | $54.45 | +2.20% | 578,243 |
| Jun 27, 2022 | $60.91 | $61.13 | $52.26 | $53.28 | -11.74% | 863,816 |
| Jun 21, 2022 | $56.25 | $61.05 | $55.26 | $60.37 | +9.56% | 984,092 |
| Jun 13, 2022 | $60.25 | $60.60 | $52.17 | $55.10 | -12.33% | 1,335,056 |
| Jun 6, 2022 | $71.02 | $71.60 | $62.11 | $62.85 | -9.92% | 912,144 |
| May 31, 2022 | $68.09 | $71.94 | $65.56 | $69.77 | +1.48% | 1,018,233 |
| May 23, 2022 | $61.06 | $69.45 | $57.65 | $68.75 | +13.67% | 1,158,749 |
| May 16, 2022 | $59.50 | $61.69 | $56.61 | $60.48 | +0.55% | 1,010,958 |
| May 9, 2022 | $61.60 | $62.50 | $52.71 | $60.15 | -5.22% | 1,388,569 |
| May 2, 2022 | $60.16 | $67.84 | $59.13 | $63.46 | +4.86% | 1,573,657 |
| Apr 25, 2022 | $59.07 | $62.97 | $55.72 | $60.52 | +0.72% | 2,118,064 |
| Apr 18, 2022 | $60.18 | $65.66 | $57.66 | $60.09 | -0.55% | 1,975,768 |
| Apr 11, 2022 | $64.71 | $65.52 | $60.35 | $60.42 | -7.94% | 1,215,136 |
| Apr 4, 2022 | $72.01 | $74.38 | $64.37 | $65.63 | -8.86% | 2,493,102 |
| Mar 28, 2022 | $64.40 | $72.02 | $62.46 | $72.01 | +12.39% | 1,871,114 |
| Mar 21, 2022 | $78.08 | $79.45 | $60.50 | $64.07 | -18.29% | 4,623,818 |
| Mar 14, 2022 | $76.07 | $78.92 | $68.06 | $78.41 | +2.64% | 2,169,133 |
| Mar 7, 2022 | $73.04 | $81.26 | $72.01 | $76.39 | +5.23% | 1,639,290 |
| Feb 28, 2022 | $75.87 | $78.88 | $70.71 | $72.59 | -3.19% | 2,346,319 |
| Feb 22, 2022 | $93.38 | $100.40 | $73.69 | $74.98 | -21.22% | 2,435,931 |
| Feb 14, 2022 | $100.05 | $107.87 | $94.95 | $95.18 | -4.81% | 874,946 |
| Feb 7, 2022 | $92.55 | $108.74 | $92.55 | $99.99 | +7.27% | 1,220,075 |
| Jan 31, 2022 | $85.98 | $97.25 | $84.91 | $93.21 | +8.41% | 1,198,598 |
| Jan 24, 2022 | $88.43 | $94.44 | $81.16 | $85.98 | -5.50% | 1,670,198 |
| Jan 18, 2022 | $106.60 | $106.88 | $90.06 | $90.98 | -16.20% | 1,233,040 |
| Jan 10, 2022 | $113.44 | $118.63 | $105.64 | $108.57 | -6.36% | 1,156,521 |
| Jan 3, 2022 | $127.35 | $128.96 | $115.26 | $115.94 | -8.69% | 1,254,096 |
| Dec 27, 2021 | $125.68 | $129.80 | $123.01 | $126.98 | +2.41% | 712,074 |
| Dec 20, 2021 | $119.65 | $124.73 | $112.60 | $123.99 | +2.47% | 955,252 |
| Dec 13, 2021 | $117.04 | $125.25 | $114.70 | $121.00 | +3.16% | 6,126,259 |
| Dec 6, 2021 | $132.27 | $132.33 | $115.10 | $117.29 | -14.51% | 2,011,114 |
| Nov 29, 2021 | $150.00 | $152.00 | $133.31 | $137.20 | -7.49% | 854,566 |
| Nov 22, 2021 | $158.53 | $160.99 | $145.12 | $148.31 | -6.61% | 618,277 |
| Nov 15, 2021 | $160.79 | $164.76 | $158.44 | $158.80 | -1.18% | 1,082,814 |
| Nov 8, 2021 | $156.20 | $164.35 | $152.52 | $160.69 | +3.62% | 670,623 |
| Nov 1, 2021 | $152.51 | $158.64 | $147.07 | $155.08 | +2.30% | 708,787 |
| Oct 25, 2021 | $143.57 | $156.96 | $141.03 | $151.59 | +5.43% | 958,823 |
| Oct 18, 2021 | $147.84 | $151.00 | $137.45 | $143.78 | -2.99% | 915,320 |
| Oct 11, 2021 | $139.35 | $149.85 | $138.03 | $148.21 | +6.36% | 415,564 |
| Oct 4, 2021 | $139.30 | $146.65 | $135.88 | $139.35 | +1.06% | 1,285,231 |
| Sep 27, 2021 | $136.07 | $139.14 | $131.17 | $137.89 | +0.97% | 613,292 |
| Sep 20, 2021 | $127.74 | $139.01 | $122.05 | $136.56 | +4.63% | 838,215 |
| Sep 13, 2021 | $125.54 | $131.73 | $122.37 | $130.52 | +4.76% | 698,118 |
| Sep 7, 2021 | $127.61 | $129.26 | $124.01 | $124.59 | -2.66% | 343,396 |
| Aug 30, 2021 | $123.00 | $129.00 | $121.48 | $128.00 | +4.20% | 523,812 |
| Aug 23, 2021 | $121.45 | $124.99 | $118.56 | $122.84 | +1.70% | 455,227 |
| Aug 16, 2021 | $117.75 | $121.79 | $115.35 | $120.79 | +2.04% | 353,876 |
| Aug 9, 2021 | $122.00 | $122.00 | $117.37 | $118.37 | -2.61% | 447,024 |
| Aug 2, 2021 | $116.18 | $121.86 | $114.89 | $121.54 | +5.13% | 601,983 |
| Jul 26, 2021 | $107.89 | $116.00 | $105.95 | $115.61 | +7.24% | 640,150 |
| Jul 19, 2021 | $103.13 | $111.00 | $101.89 | $107.80 | +2.07% | 665,531 |
| Jul 12, 2021 | $107.40 | $109.67 | $104.96 | $105.61 | -1.31% | 489,537 |
| Jul 6, 2021 | $108.50 | $109.00 | $102.82 | $107.01 | -0.89% | 453,952 |
| Jun 28, 2021 | $99.58 | $108.60 | $99.32 | $107.97 | +7.97% | 874,506 |
| Jun 21, 2021 | $90.35 | $101.26 | $89.01 | $100.00 | +11.77% | 860,820 |
| Jun 14, 2021 | $93.34 | $94.47 | $88.84 | $89.47 | -3.78% | 470,660 |
| Jun 7, 2021 | $93.01 | $97.22 | $91.27 | $92.98 | -0.45% | 341,606 |
| Jun 1, 2021 | $90.63 | $93.95 | $88.84 | $93.40 | +3.69% | 578,642 |
| May 24, 2021 | $86.84 | $90.50 | $86.26 | $90.08 | +4.42% | 423,893 |
| May 17, 2021 | $77.14 | $87.11 | $76.21 | $86.27 | +9.90% | 601,083 |
| May 10, 2021 | $85.96 | $85.96 | $74.08 | $78.50 | -9.51% | 692,611 |
| May 3, 2021 | $92.77 | $92.88 | $81.99 | $86.75 | -5.94% | 553,447 |
| Apr 26, 2021 | $90.77 | $94.00 | $90.22 | $92.23 | +2.24% | 758,853 |
| Apr 19, 2021 | $85.18 | $93.99 | $80.95 | $90.21 | +5.43% | 714,328 |
| Apr 12, 2021 | $86.52 | $88.60 | $84.34 | $85.56 | -0.04% | 547,270 |
| Apr 5, 2021 | $88.91 | $89.00 | $82.32 | $85.59 | -3.09% | 517,093 |
| Mar 29, 2021 | $85.80 | $89.74 | $80.70 | $88.32 | +2.78% | 459,388 |
| Mar 22, 2021 | $88.50 | $91.14 | $79.81 | $85.93 | -2.15% | 696,844 |
| Mar 15, 2021 | $98.27 | $99.31 | $86.39 | $87.82 | -10.89% | 1,074,694 |
| Mar 8, 2021 | $94.00 | $102.00 | $88.24 | $98.55 | +7.85% | 708,420 |
| Mar 1, 2021 | $99.23 | $102.82 | $86.44 | $91.38 | -7.22% | 834,100 |
| Feb 22, 2021 | $97.21 | $103.30 | $88.38 | $98.49 | +0.31% | 891,605 |
| Feb 16, 2021 | $103.28 | $104.68 | $95.07 | $98.19 | -4.63% | 335,358 |
| Feb 8, 2021 | $96.49 | $103.00 | $94.73 | $102.96 | +7.87% | 527,162 |
| Feb 1, 2021 | $87.59 | $96.13 | $85.09 | $95.45 | +10.30% | 467,444 |
| Jan 25, 2021 | $98.70 | $99.70 | $85.49 | $86.54 | -12.20% | 641,780 |
| Jan 19, 2021 | $99.83 | $102.02 | $97.45 | $98.57 | +1.13% | 478,357 |
| Jan 11, 2021 | $97.78 | $103.59 | $96.93 | $97.47 | -2.04% | 660,941 |
| Jan 4, 2021 | $92.12 | $100.75 | $89.41 | $99.50 | +7.89% | 993,271 |
| Dec 28, 2020 | $93.75 | $94.98 | $88.95 | $92.22 | -1.77% | 480,339 |
| Dec 21, 2020 | $90.00 | $96.64 | $88.32 | $93.88 | +2.87% | 341,263 |
| Dec 14, 2020 | $83.88 | $96.00 | $83.88 | $91.26 | +9.54% | 1,059,620 |
| Dec 7, 2020 | $84.13 | $87.53 | $82.33 | $83.31 | -0.95% | 433,257 |
| Nov 30, 2020 | $82.95 | $84.49 | $80.55 | $84.11 | +2.14% | 521,249 |
| Nov 23, 2020 | $82.34 | $83.50 | $79.39 | $82.35 | +0.40% | 420,590 |
| Nov 16, 2020 | $78.44 | $83.23 | $76.85 | $82.02 | +4.79% | 521,402 |
| Nov 9, 2020 | $87.58 | $87.58 | $73.71 | $78.27 | -6.73% | 880,520 |
| Nov 2, 2020 | $78.76 | $84.88 | $76.55 | $83.92 | +7.59% | 542,184 |
| Oct 26, 2020 | $81.45 | $82.67 | $76.61 | $78.00 | -6.85% | 668,531 |
| Oct 19, 2020 | $86.45 | $87.80 | $80.24 | $83.74 | -2.51% | 805,471 |
| Oct 12, 2020 | $87.97 | $87.97 | $83.29 | $85.90 | -0.89% | 447,674 |
| Oct 5, 2020 | $77.89 | $87.39 | $77.39 | $86.67 | +11.99% | 621,178 |
| Sep 28, 2020 | $76.75 | $80.05 | $75.63 | $77.39 | +2.82% | 811,058 |
| Sep 21, 2020 | $78.23 | $79.10 | $73.80 | $75.27 | -5.79% | 963,052 |
| Sep 14, 2020 | $81.95 | $85.65 | $78.87 | $79.90 | -2.43% | 1,455,956 |
| Sep 8, 2020 | $81.15 | $85.75 | $79.86 | $81.89 | -1.47% | 960,199 |
| Aug 31, 2020 | $87.08 | $90.88 | $78.61 | $83.11 | -4.36% | 1,225,917 |
| Aug 24, 2020 | $80.51 | $88.00 | $80.02 | $86.90 | +8.80% | 689,921 |
| Aug 17, 2020 | $82.04 | $84.32 | $79.20 | $79.87 | -2.08% | 985,546 |
| Aug 10, 2020 | $79.46 | $83.63 | $77.88 | $81.57 | +2.82% | 827,191 |
| Aug 3, 2020 | $82.34 | $84.50 | $78.79 | $79.33 | -2.63% | 1,005,075 |
| Jul 27, 2020 | $77.21 | $83.09 | $75.54 | $81.47 | +5.83% | 1,279,191 |
| Jul 20, 2020 | $76.18 | $78.81 | $70.90 | $76.98 | +1.33% | 1,928,571 |
| Jul 13, 2020 | $76.12 | $78.14 | $72.11 | $75.97 | +0.78% | 1,048,198 |
| Jul 6, 2020 | $74.00 | $76.06 | $72.88 | $75.38 | +3.87% | 917,220 |
| Jun 29, 2020 | $69.24 | $74.54 | $68.74 | $72.57 | +5.97% | 848,772 |
| Jun 22, 2020 | $71.36 | $73.42 | $68.19 | $68.48 | -4.02% | 1,295,558 |
| Jun 15, 2020 | $65.58 | $73.76 | $64.75 | $71.35 | +9.45% | 1,792,785 |
| Jun 8, 2020 | $69.31 | $69.31 | $63.68 | $65.19 | -5.97% | 2,506,107 |
| Jun 1, 2020 | $60.98 | $69.97 | $59.40 | $69.33 | +13.69% | 1,378,758 |
| May 26, 2020 | $60.00 | $61.98 | $57.37 | $60.98 | +4.31% | 918,648 |
| May 18, 2020 | $55.73 | $60.11 | $54.57 | $58.46 | +8.42% | 983,889 |
| May 11, 2020 | $53.52 | $56.08 | $50.67 | $53.92 | -1.06% | 1,042,308 |
| May 4, 2020 | $50.90 | $55.49 | $50.75 | $54.50 | +5.58% | 1,122,986 |
| Apr 27, 2020 | $48.43 | $54.55 | $47.38 | $51.62 | +3.59% | 1,180,658 |
| Apr 20, 2020 | $42.32 | $50.28 | $40.13 | $49.83 | +15.35% | 1,116,474 |
| Apr 13, 2020 | $44.24 | $45.51 | $40.50 | $43.20 | -3.07% | 941,000 |
| Apr 6, 2020 | $39.95 | $45.79 | $39.51 | $44.57 | +17.60% | 835,603 |
| Mar 30, 2020 | $37.91 | $45.07 | $36.83 | $37.90 | +0.61% | 1,311,709 |
| Mar 23, 2020 | $33.75 | $41.30 | $30.91 | $37.67 | +14.36% | 1,168,652 |
| Mar 16, 2020 | $33.96 | $39.39 | $31.73 | $32.94 | -15.21% | 1,693,304 |
| Mar 9, 2020 | $40.28 | $42.89 | $30.42 | $38.85 | -10.87% | 1,774,979 |
| Mar 2, 2020 | $42.73 | $46.33 | $41.87 | $43.59 | +0.81% | 1,340,171 |
| Feb 24, 2020 | $45.51 | $48.81 | $41.82 | $43.24 | -10.01% | 2,189,898 |
| Feb 18, 2020 | $56.40 | $56.58 | $47.87 | $48.05 | -15.15% | 1,233,657 |
| Feb 10, 2020 | $52.66 | $57.86 | $52.27 | $56.63 | +6.87% | 694,328 |
| Feb 3, 2020 | $50.43 | $54.01 | $49.99 | $52.99 | +5.87% | 842,046 |
| Jan 27, 2020 | $51.82 | $54.94 | $49.45 | $50.05 | -5.44% | 1,245,113 |
| Jan 21, 2020 | $53.73 | $55.59 | $52.31 | $52.93 | -2.51% | 692,514 |
| Jan 13, 2020 | $51.84 | $54.47 | $51.65 | $54.29 | +4.69% | 1,076,349 |
| Jan 6, 2020 | $48.08 | $52.00 | $47.63 | $51.86 | +7.88% | 1,474,473 |
| Dec 30, 2019 | $45.59 | $48.86 | $44.83 | $48.07 | +5.39% | 782,540 |
| Dec 23, 2019 | $45.23 | $46.75 | $44.82 | $45.61 | +1.06% | 656,824 |
| Dec 16, 2019 | $44.05 | $45.44 | $43.21 | $45.13 | +3.01% | 1,263,178 |
| Dec 9, 2019 | $41.11 | $43.84 | $40.25 | $43.81 | +6.15% | 874,176 |
| Dec 2, 2019 | $41.07 | $42.60 | $40.27 | $41.27 | +0.49% | 983,540 |
| Nov 25, 2019 | $39.88 | $41.79 | $39.88 | $41.07 | +3.19% | 713,301 |
| Nov 18, 2019 | $38.60 | $40.04 | $38.04 | $39.80 | +2.26% | 926,012 |
| Nov 11, 2019 | $37.42 | $40.09 | $36.78 | $38.92 | +3.07% | 1,036,913 |
| Nov 4, 2019 | $37.29 | $38.09 | $36.63 | $37.76 | +2.08% | 743,076 |
| Oct 28, 2019 | $35.67 | $37.26 | $35.32 | $36.99 | +5.03% | 1,117,342 |
| Oct 21, 2019 | $31.25 | $35.32 | $30.67 | $35.22 | +13.72% | 1,175,135 |
| Oct 14, 2019 | $31.80 | $33.29 | $30.68 | $30.97 | -2.70% | 1,432,699 |
| Oct 7, 2019 | $30.36 | $32.51 | $30.11 | $31.83 | +4.46% | 776,157 |
| Sep 30, 2019 | $29.49 | $31.34 | $28.69 | $30.47 | +3.67% | 916,912 |
| Sep 23, 2019 | $31.14 | $31.61 | $29.18 | $29.39 | -5.53% | 782,397 |
| Sep 16, 2019 | $33.50 | $33.75 | $31.11 | $31.11 | -7.27% | 1,112,435 |
| Sep 9, 2019 | $31.14 | $34.31 | $30.83 | $33.55 | +8.30% | 822,895 |
| Sep 3, 2019 | $29.83 | $31.80 | $28.98 | $30.98 | +1.61% | 603,431 |
| Aug 26, 2019 | $29.90 | $30.86 | $28.61 | $30.49 | +3.39% | 523,418 |
| Aug 19, 2019 | $30.73 | $31.47 | $29.35 | $29.49 | -1.73% | 720,823 |
| Aug 12, 2019 | $32.05 | $32.05 | $28.61 | $30.01 | +3.59% | 834,281 |
| Aug 5, 2019 | $28.40 | $29.64 | $26.50 | $28.97 | -0.72% | 1,016,042 |
| Jul 29, 2019 | $30.56 | $30.56 | $28.39 | $29.18 | -4.42% | 1,254,129 |
| Jul 22, 2019 | $33.17 | $34.58 | $30.44 | $30.53 | -7.43% | 1,617,781 |
| Jul 15, 2019 | $31.18 | $33.39 | $30.71 | $32.98 | +6.32% | 853,678 |
| Jul 8, 2019 | $31.48 | $31.63 | $29.79 | $31.02 | -2.45% | 519,037 |
| Jul 1, 2019 | $31.79 | $32.34 | $30.80 | $31.80 | +2.42% | 607,338 |
| Jun 24, 2019 | $29.78 | $31.39 | $27.82 | $31.05 | +4.37% | 998,843 |
| Jun 17, 2019 | $31.44 | $31.84 | $29.35 | $29.75 | -5.47% | 857,067 |
| Jun 10, 2019 | $30.56 | $32.78 | $30.50 | $31.47 | +3.66% | 585,892 |
| Jun 3, 2019 | $30.09 | $32.10 | $29.69 | $30.36 | +0.16% | 601,912 |
| May 28, 2019 | $30.85 | $31.27 | $29.59 | $30.31 | -1.72% | 449,644 |
| May 20, 2019 | $31.02 | $32.69 | $29.99 | $30.84 | -1.78% | 707,907 |
| May 13, 2019 | $34.34 | $34.55 | $31.13 | $31.40 | -11.05% | 952,511 |
| May 6, 2019 | $37.10 | $37.82 | $34.12 | $35.30 | -8.67% | 860,368 |
| Apr 29, 2019 | $36.68 | $38.98 | $36.31 | $38.65 | +5.66% | 955,465 |
| Apr 22, 2019 | $31.30 | $38.68 | $30.69 | $36.58 | +16.65% | 2,025,590 |
| Apr 15, 2019 | $31.15 | $32.00 | $30.19 | $31.36 | +1.19% | 566,228 |
| Apr 8, 2019 | $30.20 | $31.97 | $29.92 | $30.99 | +2.24% | 587,873 |
| Apr 1, 2019 | $31.63 | $31.98 | $30.01 | $30.31 | -2.29% | 783,516 |
| Mar 25, 2019 | $31.01 | $31.82 | $29.54 | $31.02 | +0.23% | 547,096 |
| Mar 18, 2019 | $32.19 | $33.65 | $30.94 | $30.95 | -3.85% | 704,323 |
| Mar 11, 2019 | $30.59 | $32.31 | $30.04 | $32.19 | +6.03% | 753,631 |
| Mar 4, 2019 | $33.00 | $33.68 | $28.76 | $30.36 | -7.10% | 1,239,776 |
| Feb 25, 2019 | $38.14 | $39.10 | $31.64 | $32.68 | -13.22% | 2,027,791 |
| Feb 19, 2019 | $38.51 | $38.68 | $36.75 | $37.66 | -2.33% | 656,332 |
| Feb 11, 2019 | $36.60 | $38.94 | $36.43 | $38.56 | +5.88% | 864,507 |
| Feb 4, 2019 | $38.85 | $41.95 | $35.17 | $36.42 | -6.64% | 1,056,214 |
| Jan 28, 2019 | $45.79 | $45.81 | $37.84 | $39.01 | -15.93% | 2,203,346 |
| Jan 22, 2019 | $46.10 | $49.27 | $45.14 | $46.40 | -0.41% | 1,116,929 |
| Jan 14, 2019 | $43.87 | $46.84 | $40.29 | $46.59 | +5.67% | 1,248,057 |
| Jan 7, 2019 | $37.34 | $44.16 | $37.22 | $44.09 | +18.20% | 1,133,538 |
| Dec 31, 2018 | $37.78 | $38.59 | $35.49 | $37.30 | -0.59% | 795,155 |
| Dec 24, 2018 | $31.81 | $38.42 | $31.54 | $37.52 | +16.45% | 719,763 |
| Dec 17, 2018 | $33.22 | $36.26 | $31.85 | $32.22 | -3.33% | 1,960,004 |
| Dec 10, 2018 | $32.51 | $34.96 | $31.11 | $33.33 | +2.55% | 1,140,942 |
| Dec 3, 2018 | $36.70 | $38.80 | $32.12 | $32.50 | -9.22% | 1,138,858 |
| Nov 26, 2018 | $33.75 | $35.94 | $32.79 | $35.80 | +7.31% | 835,718 |
| Nov 19, 2018 | $34.91 | $34.91 | $31.03 | $33.36 | -4.55% | 791,871 |
| Nov 12, 2018 | $37.93 | $37.93 | $33.53 | $34.95 | -7.91% | 1,400,765 |
| Nov 5, 2018 | $40.15 | $40.78 | $36.49 | $37.95 | -5.50% | 1,117,615 |
| Oct 29, 2018 | $37.80 | $40.74 | $35.22 | $40.16 | +8.31% | 1,372,549 |
| Oct 22, 2018 | $38.00 | $38.09 | $33.88 | $37.08 | -1.70% | 1,832,265 |
| Oct 15, 2018 | $37.01 | $47.50 | $35.07 | $37.72 | +2.06% | 3,921,861 |
| Oct 8, 2018 | $40.00 | $42.00 | $36.27 | $36.96 | -8.40% | 1,772,098 |
| Oct 1, 2018 | $45.70 | $45.70 | $39.59 | $40.35 | -12.28% | 3,171,617 |
| Sep 24, 2018 | $48.90 | $49.75 | $44.20 | $46.00 | -6.60% | 3,311,257 |
| Sep 17, 2018 | $53.35 | $54.20 | $49.10 | $49.25 | -8.96% | 1,426,754 |
| Sep 10, 2018 | $58.55 | $59.80 | $52.45 | $54.10 | -7.44% | 1,927,178 |
| Sep 4, 2018 | $61.80 | $62.95 | $57.45 | $58.45 | -6.41% | 965,088 |
| Aug 27, 2018 | $60.25 | $63.75 | $59.55 | $62.45 | +4.08% | 1,155,958 |
| Aug 20, 2018 | $60.10 | $60.80 | $55.75 | $60.00 | +0.93% | 1,231,130 |
| Aug 13, 2018 | $62.65 | $63.10 | $59.35 | $59.45 | -5.11% | 1,657,829 |
| Aug 6, 2018 | $59.60 | $64.50 | $59.05 | $62.65 | +6.73% | 1,389,421 |
| Jul 30, 2018 | $57.80 | $60.92 | $55.45 | $58.70 | +2.00% | 1,325,049 |
| Jul 23, 2018 | $50.65 | $62.70 | $49.40 | $57.55 | +13.74% | 2,534,683 |
| Jul 16, 2018 | $49.70 | $52.00 | $49.25 | $50.60 | +1.91% | 961,015 |
| Jul 9, 2018 | $47.00 | $50.00 | $45.90 | $49.65 | +7.12% | 992,300 |
| Jul 2, 2018 | $43.75 | $46.60 | $43.27 | $46.35 | +6.43% | 636,857 |
| Jun 25, 2018 | $45.60 | $45.60 | $42.60 | $43.55 | -5.74% | 923,806 |
| Jun 18, 2018 | $46.70 | $48.00 | $45.35 | $46.20 | -2.01% | 1,251,248 |
| Jun 11, 2018 | $49.75 | $50.90 | $46.40 | $47.15 | -7.00% | 1,635,052 |
| Jun 4, 2018 | $44.95 | $52.05 | $43.90 | $50.70 | +14.06% | 2,003,949 |
| May 29, 2018 | $40.65 | $44.75 | $40.10 | $44.45 | +9.35% | 1,051,403 |
| May 21, 2018 | $40.45 | $41.35 | $38.60 | $40.65 | +0.87% | 814,904 |
| May 14, 2018 | $38.90 | $40.40 | $36.90 | $40.30 | +4.00% | 890,153 |
| May 7, 2018 | $34.75 | $39.20 | $34.45 | $38.75 | +12.32% | 1,380,522 |
| Apr 30, 2018 | $35.95 | $36.85 | $34.20 | $34.50 | -4.03% | 1,183,579 |
| Apr 23, 2018 | $30.30 | $37.45 | $28.85 | $35.95 | +19.63% | 2,160,238 |
| Apr 16, 2018 | $31.25 | $31.80 | $29.75 | $30.05 | -3.38% | 692,941 |
| Apr 9, 2018 | $27.95 | $31.90 | $27.10 | $31.10 | +11.87% | 1,045,839 |
| Apr 2, 2018 | $28.55 | $29.25 | $27.30 | $27.80 | -2.63% | 910,407 |
| Mar 26, 2018 | $24.55 | $29.00 | $24.20 | $28.55 | +17.73% | 833,321 |
| Mar 19, 2018 | $24.90 | $26.00 | $24.00 | $24.25 | -3.19% | 711,663 |
| Mar 12, 2018 | $26.20 | $27.26 | $24.45 | $25.05 | -4.21% | 917,874 |
| Mar 5, 2018 | $26.45 | $27.30 | $25.15 | $26.15 | -1.13% | 771,404 |
| Feb 26, 2018 | $26.00 | $27.80 | $24.40 | $26.45 | +2.52% | 1,438,942 |
| Feb 20, 2018 | $18.20 | $26.90 | $17.90 | $25.80 | +41.37% | 1,081,439 |
| Feb 12, 2018 | $17.40 | $18.55 | $16.90 | $18.25 | +5.19% | 551,855 |
| Feb 5, 2018 | $17.85 | $18.25 | $16.63 | $17.35 | -3.88% | 465,387 |
| Jan 29, 2018 | $18.75 | $19.15 | $17.85 | $18.05 | -4.24% | 308,494 |
| Jan 22, 2018 | $19.00 | $19.90 | $18.36 | $18.85 | -1.31% | 248,967 |
| Jan 16, 2018 | $19.15 | $19.65 | $18.20 | $19.10 | -0.52% | 182,312 |
| Jan 8, 2018 | $19.65 | $20.03 | $16.30 | $19.20 | -3.52% | 312,697 |
| Jan 2, 2018 | $21.05 | $21.40 | $19.55 | $19.90 | -4.78% | 236,017 |
| Dec 26, 2017 | $22.66 | $22.66 | $20.05 | $20.90 | -4.13% | 169,014 |
| Dec 18, 2017 | $23.35 | $23.60 | $21.60 | $21.80 | -5.42% | 263,362 |
| Dec 11, 2017 | $22.30 | $23.25 | $20.80 | $23.05 | +1.32% | 522,425 |
| Dec 4, 2017 | $22.75 | $23.20 | $21.40 | $22.75 | +1.56% | 294,281 |
| Nov 27, 2017 | $23.25 | $23.50 | $21.05 | $22.40 | -3.24% | 185,933 |
| Nov 20, 2017 | $21.65 | $23.15 | $21.55 | $23.15 | +7.67% | 148,566 |
| Nov 13, 2017 | $21.00 | $22.10 | $20.25 | $21.50 | +1.42% | 163,057 |
| Nov 6, 2017 | $20.70 | $21.55 | $20.00 | $21.20 | +2.42% | 180,150 |
| Oct 30, 2017 | $22.10 | $22.25 | $20.58 | $20.70 | -7.17% | 143,131 |
| Oct 23, 2017 | $23.45 | $23.60 | $21.00 | $22.30 | -4.70% | 329,395 |
| Oct 16, 2017 | $23.70 | $24.45 | $23.20 | $23.40 | -1.99% | 160,842 |
| Oct 9, 2017 | $23.70 | $24.30 | $23.45 | $23.88 | +0.53% | 124,644 |
| Oct 2, 2017 | $23.60 | $25.65 | $23.60 | $23.75 | +0.64% | 279,145 |
| Sep 25, 2017 | $19.90 | $23.75 | $19.65 | $23.60 | +18.59% | 363,184 |
| Sep 18, 2017 | $18.65 | $20.00 | $18.65 | $19.90 | +6.99% | 122,727 |
| Sep 11, 2017 | $18.40 | $18.90 | $18.20 | $18.60 | +2.20% | 156,297 |
| Sep 5, 2017 | $19.00 | $19.00 | $17.70 | $18.20 | -4.96% | 176,484 |
| Aug 28, 2017 | $18.40 | $19.45 | $18.15 | $19.15 | +3.79% | 153,315 |
| Aug 21, 2017 | $17.15 | $18.55 | $17.03 | $18.45 | +6.65% | 115,775 |
| Aug 14, 2017 | $17.50 | $17.85 | $16.85 | $17.30 | -0.29% | 134,670 |
| Aug 7, 2017 | $18.55 | $18.80 | $17.15 | $17.35 | -6.22% | 155,566 |
| Jul 31, 2017 | $18.50 | $19.00 | $17.15 | $18.50 | -0.27% | 253,368 |
| Jul 24, 2017 | $19.75 | $20.00 | $18.00 | $18.55 | -6.08% | 152,140 |
| Jul 17, 2017 | $18.75 | $20.00 | $18.20 | $19.75 | +4.77% | 145,670 |
| Jul 10, 2017 | $18.35 | $19.35 | $18.05 | $18.85 | +2.31% | 115,379 |
| Jul 3, 2017 | $17.95 | $18.95 | $17.80 | $18.43 | +2.93% | 151,183 |
| Jun 26, 2017 | $19.00 | $19.30 | $17.80 | $17.90 | -6.53% | 159,071 |
| Jun 19, 2017 | $19.35 | $19.65 | $18.15 | $19.15 | -1.03% | 280,021 |
| Jun 12, 2017 | $20.45 | $20.45 | $19.30 | $19.35 | -4.68% | 253,720 |
| Jun 5, 2017 | $19.55 | $20.65 | $19.10 | $20.30 | +3.84% | 357,969 |
| May 30, 2017 | $17.40 | $19.60 | $16.70 | $19.55 | +11.71% | 210,836 |
| May 22, 2017 | $16.70 | $17.90 | $16.70 | $17.50 | +3.86% | 114,567 |
| May 15, 2017 | $17.30 | $17.43 | $16.60 | $16.85 | -1.75% | 168,271 |
| May 8, 2017 | $17.50 | $17.85 | $17.15 | $17.15 | -3.11% | 151,288 |
| May 1, 2017 | $18.05 | $18.15 | $17.30 | $17.70 | -1.67% | 152,135 |
| Apr 24, 2017 | $17.20 | $18.70 | $17.15 | $18.00 | +6.51% | 441,637 |
| Apr 17, 2017 | $15.75 | $17.00 | $15.60 | $16.90 | +8.33% | 154,423 |
| Apr 10, 2017 | $16.20 | $16.40 | $15.50 | $15.60 | -3.41% | 87,749 |
| Apr 3, 2017 | $16.10 | $16.43 | $15.55 | $16.15 | +0.31% | 208,636 |
| Mar 27, 2017 | $15.60 | $16.70 | $15.58 | $16.10 | +2.22% | 184,521 |
| Mar 20, 2017 | $16.35 | $16.75 | $15.50 | $15.75 | -3.96% | 155,371 |
| Mar 13, 2017 | $15.50 | $16.65 | $15.20 | $16.40 | +5.13% | 268,794 |
| Mar 6, 2017 | $15.55 | $16.15 | $15.45 | $15.60 | -0.95% | 185,617 |
| Feb 27, 2017 | $15.40 | $16.65 | $15.30 | $15.75 | +2.27% | 330,990 |
| Feb 21, 2017 | $15.15 | $15.65 | $14.85 | $15.40 | +1.99% | 162,475 |
| Feb 13, 2017 | $14.35 | $15.30 | $14.05 | $15.10 | +6.71% | 172,801 |
| Feb 6, 2017 | $14.90 | $14.95 | $13.90 | $14.15 | -5.03% | 165,784 |
| Jan 30, 2017 | $15.15 | $15.50 | $14.45 | $14.90 | -3.56% | 151,150 |
| Jan 23, 2017 | $14.55 | $15.70 | $14.15 | $15.45 | +6.19% | 163,397 |
| Jan 17, 2017 | $15.35 | $15.50 | $14.50 | $14.55 | -5.83% | 181,690 |
| Jan 9, 2017 | $15.50 | $15.80 | $14.80 | $15.45 | -0.64% | 149,963 |
| Jan 3, 2017 | $15.35 | $15.80 | $14.55 | $15.55 | +2.98% | 165,085 |
| Dec 27, 2016 | $15.85 | $16.15 | $14.90 | $15.10 | -4.43% | 124,006 |
| Dec 19, 2016 | $15.85 | $16.00 | $15.60 | $15.80 | +0.32% | 180,116 |
| Dec 12, 2016 | $15.50 | $16.10 | $14.80 | $15.75 | +1.94% | 512,189 |
| Dec 5, 2016 | $14.45 | $16.15 | $14.43 | $15.45 | +8.04% | 332,872 |
| Nov 28, 2016 | $14.80 | $15.35 | $14.25 | $14.30 | -4.67% | 211,983 |
| Nov 21, 2016 | $14.20 | $15.15 | $14.03 | $15.00 | +6.38% | 353,853 |
| Nov 14, 2016 | $14.75 | $14.95 | $13.55 | $14.10 | – | 255,136 |
Seasonality
VICR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 2.5% | -5.2% | 10.1% | 9.1% | 3.4% | 13.3% | 0.3% | 2.0% | 1.9% | 3.2% | 5.4% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 43.9% | 27.7% | -20.1% | 67.2% | 24.4% | 13.4% | -45.4% | -9.5% | 54.0% | -33.9% | ||
| 2025 | 5.8% | 23.8% | -26.1% | -14.7% | 9.4% | 3.9% | -2.0% | 15.0% | -2.7% | 82.5% | -1.5% | 22.7% |
| 2024 | -16.2% | -1.1% | 2.7% | -15.3% | 8.1% | -5.2% | 27.0% | -8.6% | 9.4% | 8.6% | 16.4% | -9.2% |
| 2023 | 29.2% | -32.3% | -0.1% | -8.5% | 28.8% | -2.4% | 70.9% | -26.6% | -13.1% | -34.2% | -5.6% | 22.9% |
| 2022 | -25.7% | -20.7% | -5.6% | -14.2% | 11.2% | -18.7% | 33.3% | -2.5% | -16.9% | -19.2% | 13.0% | -0.4% |
| 2021 | -6.2% | 13.8% | -13.7% | 8.5% | -2.3% | 17.4% | 9.3% | 6.7% | 8.7% | 13.0% | -5.4% | -11.5% |
| 2020 | 7.1% | -13.6% | 3.0% | 19.4% | 14.7% | 18.0% | 13.2% | 6.8% | -10.7% | 0.3% | 5.1% | 12.5% |
| 2019 | 4.2% | -19.3% | -2.4% | 20.9% | -19.2% | 2.4% | -4.8% | 3.1% | -3.2% | 23.1% | 13.0% | 13.8% |
| 2018 | -12.4% | 40.7% | 10.9% | 25.6% | 22.3% | -0.7% | 32.1% | 8.5% | -26.3% | -12.8% | -10.7% | 5.6% |
| 2017 | 1.3% | 6.2% | -0.9% | 11.8% | -5.8% | 5.6% | -0.8% | 9.6% | 21.3% | -8.7% | 4.6% | -7.3% |