Telefonica Brasil S.A. (VIV) stock
VIVNYSETelephone Communications (No Radiotelephone)
Financials through fiscal 2025, year ended Dec 31, 2025Score 5/30
$11.28−0.16 (-1.40%)
Close on Oct 30, 2026Market cap $18.02BP/E 14.9Yield –
Price history
Telefonica Brasil share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.28
-1.40% on the day
52-week range
$10.70 – $17.26
-34.6% from the high
Change over 52 weeks
-10.8%
From $12.64 on Oct 30, 2025
Average volume
1.49M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.91 | $11.75 | $10.70 | $11.28 | -12.96% | 11,823,379 |
| Oct 19, 2026 | $12.57 | $13.13 | $12.43 | $12.96 | +3.60% | 5,712,130 |
| Oct 12, 2026 | $12.15 | $12.57 | $12.06 | $12.51 | +2.54% | 7,147,253 |
| Oct 5, 2026 | $12.73 | $12.99 | $12.09 | $12.20 | +5.72% | 9,810,202 |
| Sep 28, 2026 | $11.38 | $11.63 | $11.17 | $11.54 | -0.52% | 4,487,088 |
| Sep 21, 2026 | $12.21 | $12.23 | $11.49 | $11.60 | -2.93% | 6,597,418 |
| Sep 14, 2026 | $11.56 | $12.11 | $11.54 | $11.95 | +0.84% | 10,812,222 |
| Sep 8, 2026 | $11.84 | $12.03 | $11.63 | $11.85 | +1.63% | 4,061,905 |
| Aug 31, 2026 | $11.50 | $12.04 | $11.42 | $11.66 | +2.37% | 6,683,110 |
| Aug 24, 2026 | $11.24 | $11.68 | $11.21 | $11.39 | -0.35% | 5,553,878 |
| Aug 17, 2026 | $11.55 | $11.63 | $11.22 | $11.43 | +0.18% | 7,603,624 |
| Aug 10, 2026 | $11.92 | $11.99 | $11.18 | $11.41 | -5.00% | 13,599,523 |
| Aug 3, 2026 | $12.91 | $12.95 | $11.94 | $12.01 | -7.04% | 5,949,430 |
| Jul 27, 2026 | $14.05 | $14.20 | $12.63 | $12.92 | -8.04% | 9,859,889 |
| Jul 20, 2026 | $13.99 | $14.26 | $13.57 | $14.05 | +0.72% | 5,914,563 |
| Jul 13, 2026 | $13.88 | $14.06 | $13.52 | $13.95 | +0.07% | 5,285,074 |
| Jul 6, 2026 | $13.40 | $14.01 | $13.18 | $13.94 | +5.21% | 5,288,717 |
| Jun 29, 2026 | $13.39 | $13.42 | $12.92 | $13.25 | -1.49% | 4,763,403 |
| Jun 22, 2026 | $12.88 | $13.52 | $12.74 | $13.45 | +6.83% | 6,203,695 |
| Jun 15, 2026 | $13.56 | $13.61 | $12.58 | $12.59 | -5.76% | 4,096,872 |
| Jun 8, 2026 | $12.69 | $13.44 | $12.66 | $13.36 | +4.29% | 4,562,650 |
| Jun 1, 2026 | $13.19 | $13.57 | $12.76 | $12.81 | -2.51% | 5,784,692 |
| May 26, 2026 | $13.44 | $13.67 | $13.03 | $13.14 | -1.79% | 5,209,199 |
| May 18, 2026 | $14.01 | $14.24 | $13.25 | $13.38 | -4.56% | 4,360,012 |
| May 11, 2026 | $14.96 | $14.99 | $14.01 | $14.02 | -10.13% | 6,136,792 |
| May 4, 2026 | $15.90 | $16.44 | $15.38 | $15.60 | -1.08% | 6,825,359 |
| Apr 27, 2026 | $16.15 | $16.25 | $15.21 | $15.77 | -1.74% | 4,030,473 |
| Apr 20, 2026 | $16.39 | $16.57 | $15.84 | $16.05 | -2.07% | 4,664,868 |
| Apr 13, 2026 | $16.98 | $16.98 | $16.26 | $16.39 | -4.38% | 6,906,357 |
| Apr 6, 2026 | $15.99 | $17.26 | $15.62 | $17.14 | +6.92% | 3,744,102 |
| Mar 30, 2026 | $15.45 | $16.21 | $15.16 | $16.03 | +5.11% | 2,946,708 |
| Mar 23, 2026 | $15.48 | $16.05 | $15.20 | $15.25 | +0.39% | 5,028,089 |
| Mar 16, 2026 | $15.55 | $15.90 | $15.07 | $15.19 | -1.04% | 5,999,607 |
| Mar 9, 2026 | $15.78 | $16.48 | $15.32 | $15.35 | -2.72% | 4,793,097 |
| Mar 2, 2026 | $16.26 | $16.54 | $15.28 | $15.78 | -6.68% | 5,424,103 |
| Feb 23, 2026 | $16.22 | $16.95 | $16.08 | $16.91 | +7.43% | 5,200,419 |
| Feb 17, 2026 | $15.68 | $15.98 | $15.37 | $15.74 | +0.13% | 3,200,292 |
| Feb 9, 2026 | $14.89 | $16.47 | $14.87 | $15.72 | +5.36% | 6,036,690 |
| Feb 2, 2026 | $14.20 | $14.94 | $14.18 | $14.92 | +5.22% | 3,944,713 |
| Jan 26, 2026 | $13.92 | $14.67 | $13.83 | $14.18 | +1.65% | 4,110,578 |
| Jan 20, 2026 | $12.25 | $14.08 | $12.23 | $13.95 | +15.67% | 4,036,834 |
| Jan 12, 2026 | $12.35 | $12.49 | $11.93 | $12.06 | -2.98% | 3,506,574 |
| Jan 5, 2026 | $12.00 | $12.57 | $12.00 | $12.43 | +2.98% | 4,253,499 |
| Dec 29, 2025 | $11.78 | $12.22 | $11.77 | $12.07 | +1.51% | 2,680,566 |
| Dec 22, 2025 | $11.57 | $11.90 | $11.50 | $11.89 | +0.76% | 2,856,197 |
| Dec 15, 2025 | $12.56 | $12.59 | $11.76 | $11.80 | -4.22% | 3,940,556 |
| Dec 8, 2025 | $12.37 | $12.73 | $12.05 | $12.32 | +1.32% | 5,154,326 |
| Dec 1, 2025 | $12.95 | $13.18 | $12.16 | $12.16 | -8.02% | 5,073,103 |
| Nov 24, 2025 | $12.83 | $13.26 | $12.69 | $13.22 | +3.77% | 2,193,386 |
| Nov 17, 2025 | $13.06 | $13.10 | $12.60 | $12.74 | -2.82% | 3,184,129 |
| Nov 10, 2025 | $12.65 | $13.31 | $12.55 | $13.11 | +4.46% | 4,651,463 |
| Nov 3, 2025 | $12.06 | $12.76 | $11.95 | $12.55 | +5.20% | 3,579,621 |
| Oct 27, 2025 | $12.86 | $12.97 | $11.89 | $11.93 | -5.99% | 4,985,213 |
| Oct 20, 2025 | $12.29 | $12.74 | $12.11 | $12.69 | +4.10% | 3,127,397 |
| Oct 13, 2025 | $11.93 | $12.26 | $11.64 | $12.19 | +3.48% | 3,060,953 |
| Oct 6, 2025 | $12.52 | $12.53 | $11.59 | $11.78 | -5.08% | 4,579,528 |
| Sep 29, 2025 | $12.52 | $12.88 | $12.22 | $12.41 | +0.98% | 3,739,297 |
| Sep 22, 2025 | $12.58 | $12.69 | $12.25 | $12.29 | -2.54% | 2,612,987 |
| Sep 15, 2025 | $12.58 | $12.83 | $12.53 | $12.61 | +1.12% | 3,319,053 |
| Sep 8, 2025 | $12.46 | $12.54 | $12.19 | $12.47 | 0.00% | 2,831,693 |
| Sep 2, 2025 | $12.22 | $12.53 | $12.14 | $12.47 | 0.00% | 2,486,728 |
| Aug 25, 2025 | $12.69 | $12.92 | $12.42 | $12.47 | -1.27% | 4,420,284 |
| Aug 18, 2025 | $12.46 | $12.66 | $12.23 | $12.63 | +1.85% | 4,703,830 |
| Aug 11, 2025 | $12.30 | $12.45 | $12.13 | $12.40 | +2.39% | 4,337,375 |
| Aug 4, 2025 | $11.58 | $12.17 | $11.46 | $12.11 | +6.98% | 5,819,814 |
| Jul 28, 2025 | $10.93 | $11.43 | $10.82 | $11.32 | +2.44% | 5,049,066 |
| Jul 21, 2025 | $11.12 | $11.19 | $10.79 | $11.05 | 0.00% | 5,724,590 |
| Jul 14, 2025 | $11.40 | $11.40 | $11.03 | $11.05 | -4.08% | 6,455,153 |
| Jul 7, 2025 | $11.91 | $11.96 | $11.26 | $11.52 | -2.04% | 8,146,676 |
| Jun 30, 2025 | $11.12 | $11.81 | $11.04 | $11.76 | +5.85% | 8,680,222 |
| Jun 23, 2025 | $10.89 | $11.13 | $10.73 | $11.11 | +2.30% | 6,331,801 |
| Jun 16, 2025 | $10.80 | $11.04 | $10.75 | $10.86 | +1.12% | 6,306,496 |
| Jun 9, 2025 | $10.24 | $10.81 | $10.11 | $10.74 | +4.68% | 21,168,780 |
| Jun 2, 2025 | $10.17 | $10.46 | $10.08 | $10.26 | +3.32% | 33,273,500 |
| May 26, 2025 | $9.53 | $10.03 | $9.51 | $9.93 | +1.53% | 5,997,278 |
| May 19, 2025 | $9.50 | $9.88 | $9.41 | $9.78 | -0.31% | 5,187,238 |
| May 12, 2025 | $9.78 | $10.25 | $9.51 | $9.81 | -0.91% | 9,248,279 |
| May 5, 2025 | $9.67 | $9.96 | $9.58 | $9.90 | +2.70% | 2,647,376 |
| Apr 28, 2025 | $9.51 | $9.83 | $9.49 | $9.64 | +1.69% | 3,299,971 |
| Apr 21, 2025 | $9.03 | $9.67 | $8.91 | $9.48 | +4.87% | 4,698,876 |
| Apr 14, 2025 | $8.61 | $9.13 | $8.55 | $9.04 | +5.36% | 2,554,059 |
| Apr 7, 2025 | $8.42 | $8.73 | $8.20 | $8.58 | -2.17% | 5,233,856 |
| Mar 31, 2025 | $8.70 | $9.50 | $8.65 | $8.77 | -0.11% | 5,115,747 |
| Mar 24, 2025 | $8.65 | $8.85 | $8.51 | $8.78 | +0.80% | 3,847,587 |
| Mar 17, 2025 | $8.83 | $9.04 | $8.58 | $8.71 | -1.47% | 4,782,316 |
| Mar 10, 2025 | $8.39 | $8.93 | $8.23 | $8.84 | +3.63% | 4,957,006 |
| Mar 3, 2025 | $8.33 | $8.56 | $8.16 | $8.53 | +4.41% | 4,814,569 |
| Feb 24, 2025 | $9.30 | $9.37 | $8.09 | $8.17 | -10.71% | 4,992,174 |
| Feb 18, 2025 | $9.33 | $9.39 | $9.03 | $9.15 | -2.66% | 2,763,557 |
| Feb 10, 2025 | $8.81 | $9.45 | $8.65 | $9.40 | +7.43% | 4,449,000 |
| Feb 3, 2025 | $8.66 | $8.97 | $8.62 | $8.75 | -0.91% | 3,181,264 |
| Jan 27, 2025 | $8.68 | $8.94 | $8.64 | $8.83 | +3.88% | 3,977,886 |
| Jan 21, 2025 | $8.09 | $8.69 | $8.06 | $8.50 | +5.46% | 2,872,872 |
| Jan 13, 2025 | $7.63 | $8.19 | $7.60 | $8.06 | +4.54% | 4,764,529 |
| Jan 6, 2025 | $7.64 | $8.01 | $7.62 | $7.71 | +2.80% | 4,770,427 |
| Dec 30, 2024 | $7.62 | $7.67 | $7.47 | $7.50 | -1.70% | 3,714,359 |
| Dec 23, 2024 | $7.94 | $7.94 | $7.60 | $7.63 | -5.10% | 2,815,639 |
| Dec 16, 2024 | $8.16 | $8.23 | $7.66 | $8.04 | -1.35% | 7,400,036 |
| Dec 9, 2024 | $8.55 | $8.83 | $8.15 | $8.15 | -4.34% | 8,398,830 |
| Dec 2, 2024 | $8.14 | $8.72 | $8.09 | $8.52 | +3.78% | 3,893,853 |
| Nov 25, 2024 | $8.80 | $8.97 | $8.01 | $8.21 | -6.17% | 3,466,596 |
| Nov 18, 2024 | $9.03 | $9.05 | $8.67 | $8.75 | -3.21% | 3,058,601 |
| Nov 11, 2024 | $9.03 | $9.19 | $8.91 | $9.04 | +0.33% | 2,581,283 |
| Nov 4, 2024 | $9.09 | $9.51 | $8.93 | $9.01 | +0.67% | 3,273,016 |
| Oct 28, 2024 | $9.48 | $9.51 | $8.94 | $8.95 | -3.56% | 5,547,695 |
| Oct 21, 2024 | $9.51 | $9.63 | $9.28 | $9.28 | -3.03% | 2,492,133 |
| Oct 14, 2024 | $9.38 | $9.70 | $9.31 | $9.57 | +2.13% | 2,889,753 |
| Oct 7, 2024 | $9.95 | $9.96 | $9.34 | $9.37 | -5.92% | 2,578,455 |
| Sep 30, 2024 | $10.24 | $10.41 | $9.88 | $9.96 | -2.54% | 3,076,138 |
| Sep 23, 2024 | $9.90 | $10.30 | $9.81 | $10.22 | +2.20% | 4,395,626 |
| Sep 16, 2024 | $9.99 | $10.33 | $9.93 | $10.00 | +1.83% | 4,276,751 |
| Sep 9, 2024 | $9.68 | $9.91 | $9.59 | $9.82 | +0.31% | 1,981,394 |
| Sep 3, 2024 | $9.37 | $9.99 | $9.34 | $9.79 | +5.84% | 3,284,227 |
| Aug 26, 2024 | $9.59 | $9.63 | $9.04 | $9.25 | -4.44% | 3,041,030 |
| Aug 19, 2024 | $9.56 | $9.75 | $9.31 | $9.68 | +1.57% | 3,373,522 |
| Aug 12, 2024 | $9.28 | $9.56 | $9.18 | $9.53 | +3.70% | 2,431,367 |
| Aug 5, 2024 | $8.49 | $9.24 | $8.44 | $9.19 | +5.03% | 3,226,003 |
| Jul 29, 2024 | $8.56 | $8.88 | $8.34 | $8.75 | +1.51% | 5,572,371 |
| Jul 22, 2024 | $8.80 | $8.95 | $8.60 | $8.62 | -1.03% | 2,939,470 |
| Jul 15, 2024 | $9.05 | $9.13 | $8.69 | $8.71 | -4.50% | 5,227,506 |
| Jul 8, 2024 | $8.40 | $9.16 | $8.33 | $9.12 | +8.06% | 5,493,844 |
| Jul 1, 2024 | $8.19 | $8.52 | $8.02 | $8.44 | +2.80% | 3,357,968 |
| Jun 24, 2024 | $8.25 | $8.43 | $8.14 | $8.21 | 0.00% | 3,592,389 |
| Jun 17, 2024 | $8.24 | $8.27 | $8.10 | $8.21 | -1.68% | 2,847,260 |
| Jun 10, 2024 | $8.41 | $8.50 | $8.14 | $8.35 | -1.53% | 4,186,417 |
| Jun 3, 2024 | $8.28 | $8.74 | $8.27 | $8.48 | +1.31% | 4,512,420 |
| May 28, 2024 | $8.92 | $8.95 | $8.29 | $8.37 | -5.53% | 3,831,210 |
| May 20, 2024 | $9.00 | $9.08 | $8.81 | $8.86 | -2.42% | 4,408,635 |
| May 13, 2024 | $8.81 | $9.15 | $8.79 | $9.08 | +3.77% | 3,756,266 |
| May 6, 2024 | $9.92 | $10.04 | $8.71 | $8.75 | -12.06% | 7,889,238 |
| Apr 29, 2024 | $9.44 | $10.01 | $9.17 | $9.95 | +5.74% | 5,125,557 |
| Apr 22, 2024 | $9.40 | $9.48 | $9.25 | $9.41 | +0.64% | 3,435,349 |
| Apr 15, 2024 | $9.45 | $9.52 | $9.18 | $9.35 | -2.20% | 3,689,106 |
| Apr 8, 2024 | $10.12 | $10.27 | $9.44 | $9.56 | -6.18% | 3,909,761 |
| Apr 1, 2024 | $10.13 | $10.37 | $9.85 | $10.19 | +1.19% | 4,370,486 |
| Mar 25, 2024 | $10.26 | $10.26 | $9.95 | $10.07 | -2.04% | 4,035,423 |
| Mar 18, 2024 | $10.40 | $10.40 | $10.15 | $10.28 | -1.06% | 2,632,023 |
| Mar 11, 2024 | $10.48 | $10.63 | $10.34 | $10.39 | -1.42% | 3,409,673 |
| Mar 4, 2024 | $10.79 | $10.82 | $10.41 | $10.54 | -2.95% | 3,816,027 |
| Feb 26, 2024 | $11.01 | $11.43 | $10.85 | $10.86 | -1.72% | 4,078,730 |
| Feb 20, 2024 | $10.67 | $11.28 | $10.65 | $11.05 | +4.15% | 2,672,422 |
| Feb 12, 2024 | $10.71 | $11.14 | $10.56 | $10.61 | -1.21% | 5,879,381 |
| Feb 5, 2024 | $10.47 | $10.91 | $10.32 | $10.74 | +2.19% | 3,815,052 |
| Jan 29, 2024 | $10.34 | $10.65 | $10.18 | $10.51 | +1.25% | 3,461,492 |
| Jan 22, 2024 | $10.20 | $10.40 | $10.04 | $10.38 | +1.27% | 4,632,987 |
| Jan 16, 2024 | $10.28 | $10.39 | $10.18 | $10.25 | -1.54% | 3,409,936 |
| Jan 8, 2024 | $10.33 | $10.42 | $10.12 | $10.41 | +0.97% | 5,750,236 |
| Jan 2, 2024 | $10.77 | $10.84 | $10.19 | $10.31 | -5.76% | 4,884,012 |
| Dec 26, 2023 | $11.02 | $11.15 | $10.87 | $10.94 | +0.09% | 2,376,714 |
| Dec 18, 2023 | $10.80 | $11.03 | $10.76 | $10.93 | +1.49% | 4,945,478 |
| Dec 11, 2023 | $10.68 | $11.06 | $10.59 | $10.77 | 0.00% | 8,862,647 |
| Dec 4, 2023 | $10.67 | $10.88 | $10.53 | $10.77 | +0.37% | 5,333,040 |
| Nov 27, 2023 | $10.74 | $10.76 | $10.52 | $10.73 | +1.61% | 12,223,811 |
| Nov 20, 2023 | $10.24 | $10.63 | $10.22 | $10.56 | +3.33% | 3,937,087 |
| Nov 13, 2023 | $10.22 | $10.57 | $10.16 | $10.22 | 0.00% | 4,886,567 |
| Nov 6, 2023 | $9.68 | $10.23 | $9.59 | $10.22 | +5.80% | 8,529,436 |
| Oct 30, 2023 | $9.03 | $9.76 | $8.85 | $9.66 | +8.66% | 6,514,270 |
| Oct 23, 2023 | $8.94 | $9.32 | $8.84 | $8.89 | -0.78% | 4,816,660 |
| Oct 16, 2023 | $9.12 | $9.25 | $8.94 | $8.96 | -1.43% | 5,534,068 |
| Oct 9, 2023 | $8.68 | $9.18 | $8.63 | $9.09 | +4.60% | 5,049,802 |
| Oct 2, 2023 | $8.57 | $8.73 | $8.46 | $8.69 | +1.64% | 4,141,361 |
| Sep 25, 2023 | $8.87 | $8.93 | $8.51 | $8.55 | -4.47% | 6,116,995 |
| Sep 18, 2023 | $9.06 | $9.31 | $8.92 | $8.95 | +0.90% | 4,505,897 |
| Sep 11, 2023 | $8.51 | $8.97 | $8.44 | $8.87 | +5.34% | 4,057,323 |
| Sep 5, 2023 | $8.36 | $8.60 | $8.24 | $8.42 | -0.36% | 2,302,547 |
| Aug 28, 2023 | $8.51 | $8.85 | $8.36 | $8.45 | -0.82% | 3,913,226 |
| Aug 21, 2023 | $8.54 | $8.71 | $8.39 | $8.52 | -1.27% | 3,123,615 |
| Aug 14, 2023 | $8.61 | $8.68 | $8.42 | $8.63 | -0.69% | 5,794,849 |
| Aug 7, 2023 | $8.81 | $8.87 | $8.65 | $8.69 | -0.91% | 5,007,662 |
| Jul 31, 2023 | $9.02 | $9.06 | $8.68 | $8.77 | -2.66% | 6,256,038 |
| Jul 24, 2023 | $8.64 | $9.28 | $8.62 | $9.01 | +3.92% | 7,150,019 |
| Jul 17, 2023 | $8.40 | $8.77 | $8.33 | $8.67 | +2.60% | 5,893,697 |
| Jul 10, 2023 | $8.66 | $8.69 | $8.42 | $8.45 | -3.21% | 7,134,298 |
| Jul 3, 2023 | $9.07 | $9.12 | $8.59 | $8.73 | -4.38% | 4,857,740 |
| Jun 26, 2023 | $8.91 | $9.17 | $8.78 | $9.13 | +2.24% | 7,010,124 |
| Jun 20, 2023 | $8.97 | $9.24 | $8.90 | $8.93 | -0.67% | 6,510,576 |
| Jun 12, 2023 | $8.95 | $9.24 | $8.77 | $8.99 | +0.11% | 12,849,394 |
| Jun 5, 2023 | $8.37 | $9.09 | $8.29 | $8.98 | +7.67% | 12,011,091 |
| May 30, 2023 | $8.15 | $8.36 | $7.87 | $8.34 | -0.48% | 9,099,900 |
| May 22, 2023 | $8.40 | $8.44 | $8.23 | $8.38 | +1.09% | 6,670,403 |
| May 15, 2023 | $8.44 | $8.63 | $8.26 | $8.29 | -1.31% | 5,132,424 |
| May 8, 2023 | $8.34 | $8.44 | $8.02 | $8.40 | +1.08% | 9,466,621 |
| May 1, 2023 | $8.18 | $8.44 | $8.05 | $8.31 | +1.71% | 7,085,274 |
| Apr 24, 2023 | $8.00 | $8.24 | $7.88 | $8.17 | +2.25% | 6,247,836 |
| Apr 17, 2023 | $8.17 | $8.25 | $7.90 | $7.99 | -1.84% | 8,198,084 |
| Apr 10, 2023 | $7.68 | $8.30 | $7.68 | $8.14 | +5.03% | 14,195,125 |
| Apr 3, 2023 | $7.37 | $7.81 | $7.28 | $7.75 | +2.38% | 7,001,399 |
| Mar 27, 2023 | $7.46 | $7.89 | $7.43 | $7.57 | +2.57% | 7,890,674 |
| Mar 20, 2023 | $7.35 | $7.46 | $7.16 | $7.38 | 0.00% | 7,500,882 |
| Mar 13, 2023 | $7.31 | $7.67 | $7.30 | $7.38 | -0.40% | 10,702,903 |
| Mar 6, 2023 | $7.33 | $7.69 | $7.26 | $7.41 | +1.51% | 10,106,841 |
| Feb 27, 2023 | $7.54 | $7.60 | $7.28 | $7.30 | -3.05% | 7,270,402 |
| Feb 21, 2023 | $7.97 | $7.97 | $7.45 | $7.53 | -5.16% | 7,691,790 |
| Feb 13, 2023 | $7.44 | $7.97 | $7.41 | $7.94 | +6.72% | 12,597,356 |
| Feb 6, 2023 | $7.42 | $7.49 | $7.21 | $7.44 | -1.33% | 11,104,875 |
| Jan 30, 2023 | $7.93 | $8.16 | $7.52 | $7.54 | -4.07% | 16,580,762 |
| Jan 23, 2023 | $7.59 | $7.92 | $7.55 | $7.86 | +3.69% | 9,956,146 |
| Jan 17, 2023 | $7.45 | $7.74 | $7.44 | $7.58 | +1.88% | 12,112,056 |
| Jan 9, 2023 | $7.22 | $7.63 | $7.15 | $7.44 | +1.92% | 12,097,563 |
| Jan 3, 2023 | $6.72 | $7.30 | $6.49 | $7.30 | +2.10% | 9,826,219 |
| Dec 27, 2022 | $7.08 | $7.37 | $7.02 | $7.15 | -3.64% | 5,166,433 |
| Dec 19, 2022 | $6.95 | $7.47 | $6.88 | $7.42 | +7.23% | 10,028,843 |
| Dec 12, 2022 | $7.03 | $7.21 | $6.80 | $6.92 | -3.08% | 14,486,655 |
| Dec 5, 2022 | $7.40 | $7.46 | $7.04 | $7.14 | -4.93% | 12,492,885 |
| Nov 28, 2022 | $7.24 | $7.58 | $7.09 | $7.51 | +3.44% | 19,828,588 |
| Nov 21, 2022 | $7.45 | $7.49 | $7.15 | $7.26 | +0.55% | 12,595,586 |
| Nov 14, 2022 | $7.71 | $7.76 | $6.98 | $7.22 | -6.72% | 13,816,084 |
| Nov 7, 2022 | $8.12 | $8.14 | $7.43 | $7.74 | -5.72% | 11,260,409 |
| Oct 31, 2022 | $7.67 | $8.32 | $7.66 | $8.21 | +6.35% | 8,253,890 |
| Oct 24, 2022 | $7.60 | $7.85 | $7.43 | $7.72 | -1.03% | 6,857,876 |
| Oct 17, 2022 | $7.51 | $7.91 | $7.43 | $7.80 | +5.41% | 7,576,194 |
| Oct 10, 2022 | $7.76 | $7.83 | $7.40 | $7.40 | -3.90% | 5,894,031 |
| Oct 3, 2022 | $7.80 | $8.24 | $7.61 | $7.70 | +2.39% | 6,280,132 |
| Sep 26, 2022 | $7.83 | $7.86 | $7.39 | $7.52 | -6.00% | 7,817,264 |
| Sep 19, 2022 | $7.71 | $8.30 | $7.69 | $8.00 | +2.30% | 5,303,400 |
| Sep 12, 2022 | $8.31 | $8.40 | $7.76 | $7.82 | -5.90% | 5,106,715 |
| Sep 6, 2022 | $8.01 | $8.38 | $7.92 | $8.31 | +3.88% | 4,739,221 |
| Aug 29, 2022 | $8.31 | $8.51 | $7.89 | $8.00 | -4.31% | 4,888,987 |
| Aug 22, 2022 | $8.57 | $8.73 | $8.32 | $8.36 | -3.13% | 3,850,666 |
| Aug 15, 2022 | $8.96 | $8.96 | $8.53 | $8.63 | -4.96% | 4,036,187 |
| Aug 8, 2022 | $8.92 | $9.26 | $8.85 | $9.08 | +2.83% | 5,197,639 |
| Aug 1, 2022 | $8.62 | $8.88 | $8.36 | $8.83 | +1.73% | 6,238,669 |
| Jul 25, 2022 | $8.64 | $8.76 | $8.41 | $8.68 | +1.64% | 5,806,592 |
| Jul 18, 2022 | $8.86 | $8.95 | $8.44 | $8.54 | -2.62% | 4,787,878 |
| Jul 11, 2022 | $8.90 | $9.07 | $8.63 | $8.77 | -3.20% | 6,381,564 |
| Jul 5, 2022 | $8.78 | $9.16 | $8.58 | $9.06 | +0.55% | 5,412,554 |
| Jun 27, 2022 | $8.95 | $9.17 | $8.74 | $9.01 | +0.78% | 9,677,533 |
| Jun 21, 2022 | $8.88 | $9.26 | $8.88 | $8.94 | +1.59% | 4,999,640 |
| Jun 13, 2022 | $9.11 | $9.33 | $8.79 | $8.80 | -6.68% | 11,428,549 |
| Jun 6, 2022 | $10.54 | $10.57 | $9.31 | $9.43 | -10.70% | 7,189,587 |
| May 31, 2022 | $10.97 | $11.04 | $10.46 | $10.56 | -3.03% | 4,573,933 |
| May 23, 2022 | $10.44 | $11.01 | $10.44 | $10.89 | +5.52% | 5,573,469 |
| May 16, 2022 | $9.76 | $10.34 | $9.69 | $10.32 | +5.74% | 6,384,166 |
| May 9, 2022 | $9.88 | $10.04 | $9.48 | $9.76 | -2.59% | 8,425,804 |
| May 2, 2022 | $10.37 | $10.69 | $9.87 | $10.02 | -5.47% | 7,143,333 |
| Apr 25, 2022 | $10.86 | $11.01 | $10.23 | $10.60 | -2.66% | 17,523,869 |
| Apr 18, 2022 | $11.38 | $11.50 | $10.88 | $10.89 | -4.14% | 5,645,778 |
| Apr 11, 2022 | $11.36 | $11.52 | $11.21 | $11.36 | +0.09% | 5,438,828 |
| Apr 4, 2022 | $11.68 | $11.78 | $11.27 | $11.35 | -2.24% | 10,769,282 |
| Mar 28, 2022 | $11.19 | $11.64 | $10.97 | $11.61 | +3.66% | 20,564,226 |
| Mar 21, 2022 | $10.65 | $11.24 | $10.48 | $11.20 | +6.57% | 16,422,855 |
| Mar 14, 2022 | $9.83 | $10.55 | $9.67 | $10.51 | +7.03% | 8,397,301 |
| Mar 7, 2022 | $9.57 | $10.06 | $9.42 | $9.82 | +2.19% | 6,667,271 |
| Feb 28, 2022 | $9.72 | $9.93 | $9.44 | $9.61 | -1.44% | 6,899,150 |
| Feb 22, 2022 | $9.79 | $10.06 | $9.52 | $9.75 | +0.72% | 3,745,031 |
| Feb 14, 2022 | $9.53 | $9.71 | $9.50 | $9.68 | +1.89% | 4,269,597 |
| Feb 7, 2022 | $9.19 | $9.72 | $9.19 | $9.50 | +1.71% | 5,709,388 |
| Jan 31, 2022 | $9.16 | $9.53 | $9.14 | $9.34 | +2.30% | 4,401,624 |
| Jan 24, 2022 | $8.80 | $9.15 | $8.69 | $9.13 | +2.82% | 4,930,513 |
| Jan 18, 2022 | $8.57 | $9.05 | $8.49 | $8.88 | +4.59% | 3,059,885 |
| Jan 10, 2022 | $8.15 | $8.55 | $8.10 | $8.49 | +2.54% | 4,638,992 |
| Jan 3, 2022 | $8.48 | $8.55 | $8.16 | $8.28 | -4.28% | 3,903,063 |
| Dec 27, 2021 | $8.83 | $8.89 | $8.40 | $8.65 | -1.26% | 2,805,710 |
| Dec 20, 2021 | $8.49 | $8.78 | $8.42 | $8.76 | +1.98% | 3,224,674 |
| Dec 13, 2021 | $8.60 | $8.67 | $8.43 | $8.59 | -1.15% | 4,296,646 |
| Dec 6, 2021 | $8.85 | $8.91 | $8.47 | $8.69 | -2.58% | 4,358,067 |
| Nov 29, 2021 | $9.02 | $9.06 | $8.70 | $8.92 | -1.22% | 8,308,040 |
| Nov 22, 2021 | $9.30 | $9.41 | $8.88 | $9.03 | -2.80% | 6,343,904 |
| Nov 15, 2021 | $8.99 | $9.42 | $8.81 | $9.29 | +3.45% | 5,566,880 |
| Nov 8, 2021 | $8.99 | $9.17 | $8.87 | $8.98 | -0.66% | 10,478,452 |
| Nov 1, 2021 | $8.04 | $9.10 | $8.03 | $9.04 | +12.58% | 7,293,088 |
| Oct 25, 2021 | $7.97 | $8.10 | $7.87 | $8.03 | +3.08% | 9,253,848 |
| Oct 18, 2021 | $8.37 | $8.46 | $7.62 | $7.79 | -7.70% | 12,604,303 |
| Oct 11, 2021 | $8.14 | $8.50 | $8.07 | $8.44 | +4.33% | 3,924,852 |
| Oct 4, 2021 | $7.83 | $8.16 | $7.66 | $8.09 | +1.89% | 5,036,383 |
| Sep 27, 2021 | $8.02 | $8.08 | $7.67 | $7.94 | -1.37% | 6,860,269 |
| Sep 20, 2021 | $7.76 | $8.25 | $7.71 | $8.05 | +3.21% | 6,589,972 |
| Sep 13, 2021 | $8.11 | $8.28 | $7.72 | $7.80 | -2.86% | 7,870,926 |
| Sep 7, 2021 | $8.15 | $8.29 | $7.78 | $8.03 | -1.23% | 6,120,462 |
| Aug 30, 2021 | $8.30 | $8.57 | $8.13 | $8.13 | -2.05% | 3,328,062 |
| Aug 23, 2021 | $8.24 | $8.42 | $8.12 | $8.30 | +0.97% | 3,462,678 |
| Aug 16, 2021 | $8.03 | $8.30 | $7.90 | $8.22 | +2.11% | 5,318,834 |
| Aug 9, 2021 | $8.08 | $8.11 | $7.85 | $8.05 | 0.00% | 3,594,760 |
| Aug 2, 2021 | $8.17 | $8.25 | $7.90 | $8.05 | +0.88% | 3,364,343 |
| Jul 26, 2021 | $7.85 | $8.17 | $7.81 | $7.98 | +1.66% | 5,393,600 |
| Jul 19, 2021 | $8.00 | $8.02 | $7.82 | $7.85 | -3.09% | 3,566,535 |
| Jul 12, 2021 | $8.00 | $8.27 | $8.00 | $8.10 | 0.00% | 6,657,951 |
| Jul 6, 2021 | $8.22 | $8.23 | $7.91 | $8.10 | -3.34% | 4,527,061 |
| Jun 28, 2021 | $8.72 | $8.76 | $8.22 | $8.38 | -4.12% | 4,736,276 |
| Jun 21, 2021 | $9.03 | $9.04 | $8.69 | $8.74 | -3.21% | 5,795,018 |
| Jun 14, 2021 | $9.10 | $9.23 | $8.94 | $9.03 | -0.33% | 5,463,133 |
| Jun 7, 2021 | $9.14 | $9.42 | $8.98 | $9.06 | -0.44% | 6,510,372 |
| Jun 1, 2021 | $8.68 | $9.12 | $8.68 | $9.10 | +7.57% | 5,755,016 |
| May 24, 2021 | $8.27 | $8.51 | $8.25 | $8.46 | +3.05% | 6,020,100 |
| May 17, 2021 | $8.13 | $8.38 | $8.11 | $8.21 | +0.49% | 4,228,658 |
| May 10, 2021 | $8.36 | $8.49 | $7.99 | $8.17 | -2.27% | 5,035,455 |
| May 3, 2021 | $7.94 | $8.38 | $7.86 | $8.36 | +5.42% | 3,797,370 |
| Apr 26, 2021 | $8.05 | $8.19 | $7.85 | $7.93 | -1.00% | 5,223,919 |
| Apr 19, 2021 | $7.86 | $8.14 | $7.79 | $8.01 | +0.88% | 7,937,809 |
| Apr 12, 2021 | $7.99 | $8.05 | $7.72 | $7.94 | +0.51% | 9,102,650 |
| Apr 5, 2021 | $7.89 | $8.11 | $7.81 | $7.90 | +1.80% | 5,725,177 |
| Mar 29, 2021 | $7.90 | $8.02 | $7.70 | $7.76 | -2.63% | 5,937,411 |
| Mar 22, 2021 | $8.50 | $8.51 | $7.92 | $7.97 | -6.67% | 8,467,346 |
| Mar 15, 2021 | $8.10 | $8.66 | $8.01 | $8.54 | +4.02% | 9,780,034 |
| Mar 8, 2021 | $7.87 | $8.25 | $7.49 | $8.21 | +2.88% | 9,695,351 |
| Mar 1, 2021 | $7.86 | $8.05 | $7.46 | $7.98 | +1.40% | 9,650,993 |
| Feb 22, 2021 | $8.39 | $8.47 | $7.86 | $7.87 | -9.23% | 7,328,215 |
| Feb 16, 2021 | $9.07 | $9.13 | $8.51 | $8.67 | -3.77% | 5,564,450 |
| Feb 8, 2021 | $8.86 | $9.23 | $8.74 | $9.01 | +0.22% | 5,128,083 |
| Feb 1, 2021 | $8.39 | $9.18 | $8.28 | $8.99 | +8.84% | 8,728,607 |
| Jan 25, 2021 | $8.41 | $8.69 | $8.24 | $8.26 | +0.85% | 8,117,183 |
| Jan 19, 2021 | $8.40 | $8.41 | $8.04 | $8.19 | -4.21% | 5,642,881 |
| Jan 11, 2021 | $8.18 | $8.65 | $8.09 | $8.55 | +2.27% | 6,076,985 |
| Jan 4, 2021 | $9.01 | $9.04 | $8.04 | $8.36 | -5.54% | 8,724,807 |
| Dec 28, 2020 | $8.76 | $8.94 | $8.61 | $8.85 | +1.61% | 2,617,718 |
| Dec 21, 2020 | $8.77 | $8.89 | $8.67 | $8.71 | -3.44% | 2,103,267 |
| Dec 14, 2020 | $9.35 | $9.43 | $8.73 | $9.02 | -3.94% | 7,597,640 |
| Dec 7, 2020 | $8.60 | $9.41 | $8.40 | $9.39 | +10.21% | 8,171,365 |
| Nov 30, 2020 | $8.24 | $8.91 | $8.09 | $8.52 | +2.90% | 5,451,649 |
| Nov 23, 2020 | $8.41 | $9.00 | $7.44 | $8.28 | -1.55% | 351,068 |
| Nov 16, 2020 | $8.27 | $8.88 | $8.27 | $8.41 | +3.06% | 4,919,244 |
| Nov 9, 2020 | $8.42 | $8.48 | $7.98 | $8.16 | +3.68% | 7,236,957 |
| Nov 2, 2020 | $7.40 | $7.95 | $7.27 | $7.87 | +6.93% | 7,034,813 |
| Oct 26, 2020 | $7.80 | $7.86 | $7.08 | $7.36 | -5.52% | 7,626,832 |
| Oct 19, 2020 | $7.67 | $7.91 | $7.56 | $7.79 | +1.83% | 6,213,166 |
| Oct 12, 2020 | $7.97 | $7.99 | $7.63 | $7.65 | -3.65% | 4,635,583 |
| Oct 5, 2020 | $7.62 | $8.07 | $7.58 | $7.94 | +4.34% | 6,429,624 |
| Sep 28, 2020 | $8.17 | $8.18 | $7.53 | $7.61 | -6.63% | 5,758,179 |
| Sep 21, 2020 | $8.37 | $8.65 | $8.00 | $8.15 | -4.90% | 6,332,033 |
| Sep 14, 2020 | $8.96 | $9.03 | $8.56 | $8.57 | -3.82% | 5,420,680 |
| Sep 8, 2020 | $9.12 | $9.46 | $8.83 | $8.91 | -2.73% | 3,859,458 |
| Aug 31, 2020 | $8.92 | $9.30 | $8.73 | $9.16 | +0.99% | 6,175,184 |
| Aug 24, 2020 | $8.80 | $9.11 | $8.65 | $9.07 | +3.54% | 4,513,750 |
| Aug 17, 2020 | $9.16 | $9.21 | $8.56 | $8.76 | -4.47% | 6,505,625 |
| Aug 10, 2020 | $9.51 | $9.55 | $8.98 | $9.17 | -2.03% | 5,205,142 |
| Aug 3, 2020 | $9.89 | $9.93 | $9.25 | $9.36 | -7.23% | 7,323,347 |
| Jul 27, 2020 | $9.50 | $10.21 | $9.46 | $10.09 | +6.89% | 11,201,270 |
| Jul 20, 2020 | $9.78 | $10.26 | $9.28 | $9.44 | +1.40% | 12,923,722 |
| Jul 13, 2020 | $9.07 | $9.43 | $8.75 | $9.31 | +2.08% | 6,999,111 |
| Jul 6, 2020 | $9.26 | $9.34 | $8.92 | $9.12 | +2.13% | 8,832,391 |
| Jun 29, 2020 | $8.99 | $9.15 | $8.69 | $8.93 | +0.90% | 7,950,968 |
| Jun 22, 2020 | $9.56 | $9.66 | $8.85 | $8.85 | -6.05% | 10,534,807 |
| Jun 15, 2020 | $9.45 | $9.85 | $9.27 | $9.42 | -4.27% | 9,572,889 |
| Jun 8, 2020 | $9.69 | $10.31 | $9.30 | $9.84 | +3.04% | 10,574,955 |
| Jun 1, 2020 | $8.78 | $9.74 | $8.70 | $9.55 | +8.89% | 10,159,539 |
| May 26, 2020 | $9.18 | $9.42 | $8.53 | $8.77 | +4.40% | 12,563,167 |
| May 18, 2020 | $8.07 | $8.57 | $8.04 | $8.40 | +6.87% | 8,991,958 |
| May 11, 2020 | $8.35 | $8.40 | $7.75 | $7.86 | -7.09% | 11,562,932 |
| May 4, 2020 | $8.36 | $9.16 | $8.13 | $8.46 | +0.59% | 11,303,051 |
| Apr 27, 2020 | $8.22 | $8.86 | $8.15 | $8.41 | +3.06% | 13,896,771 |
| Apr 20, 2020 | $9.11 | $9.32 | $7.80 | $8.16 | -11.01% | 12,331,756 |
| Apr 13, 2020 | $9.83 | $10.19 | $9.07 | $9.17 | -8.57% | 7,551,758 |
| Apr 6, 2020 | $9.89 | $10.55 | $9.73 | $10.03 | +5.47% | 6,455,809 |
| Mar 30, 2020 | $9.35 | $9.95 | $9.14 | $9.51 | -2.36% | 10,579,413 |
| Mar 23, 2020 | $10.14 | $10.38 | $9.17 | $9.74 | -7.50% | 13,803,720 |
| Mar 16, 2020 | $10.08 | $11.82 | $9.73 | $10.53 | -3.75% | 15,169,497 |
| Mar 9, 2020 | $11.49 | $11.92 | $9.00 | $10.94 | -10.33% | 16,188,963 |
| Mar 2, 2020 | $11.86 | $12.76 | $11.82 | $12.20 | +2.26% | 12,929,510 |
| Feb 24, 2020 | $12.56 | $12.64 | $11.43 | $11.93 | -7.38% | 11,147,535 |
| Feb 18, 2020 | $13.36 | $13.40 | $12.81 | $12.88 | -5.43% | 6,192,931 |
| Feb 10, 2020 | $13.70 | $13.93 | $13.59 | $13.62 | -1.02% | 6,898,943 |
| Feb 3, 2020 | $14.04 | $14.49 | $13.69 | $13.76 | -0.86% | 6,308,283 |
| Jan 27, 2020 | $14.10 | $14.57 | $13.78 | $13.88 | -3.00% | 7,637,972 |
| Jan 21, 2020 | $14.40 | $14.68 | $14.28 | $14.31 | +0.42% | 7,849,328 |
| Jan 13, 2020 | $13.85 | $14.28 | $13.79 | $14.25 | +2.22% | 8,362,106 |
| Jan 6, 2020 | $13.95 | $14.12 | $13.73 | $13.94 | -1.06% | 7,414,826 |
| Dec 30, 2019 | $14.41 | $14.49 | $13.92 | $14.09 | -2.08% | 5,423,781 |
| Dec 23, 2019 | $14.14 | $14.54 | $14.08 | $14.39 | +2.86% | 5,057,496 |
| Dec 16, 2019 | $14.08 | $14.19 | $13.84 | $13.99 | +2.34% | 7,443,260 |
| Dec 9, 2019 | $13.62 | $13.82 | $13.45 | $13.67 | -0.07% | 7,860,055 |
| Dec 2, 2019 | $13.37 | $13.70 | $13.14 | $13.68 | +4.03% | 5,612,003 |
| Nov 25, 2019 | $13.00 | $13.33 | $12.71 | $13.15 | +0.15% | 6,106,396 |
| Nov 18, 2019 | $13.41 | $13.43 | $12.95 | $13.13 | -1.35% | 6,128,867 |
| Nov 11, 2019 | $12.83 | $13.32 | $12.76 | $13.31 | +3.02% | 7,238,172 |
| Nov 4, 2019 | $13.55 | $13.57 | $12.89 | $12.92 | -3.44% | 7,710,379 |
| Oct 28, 2019 | $13.40 | $13.44 | $13.06 | $13.38 | +0.53% | 4,718,703 |
| Oct 21, 2019 | $13.19 | $13.55 | $13.12 | $13.31 | +0.60% | 4,874,255 |
| Oct 14, 2019 | $12.97 | $13.30 | $12.73 | $13.23 | +1.38% | 3,884,196 |
| Oct 7, 2019 | $13.07 | $13.21 | $12.75 | $13.05 | -1.14% | 7,120,935 |
| Sep 30, 2019 | $13.14 | $13.26 | $12.70 | $13.20 | +0.61% | 6,224,726 |
| Sep 23, 2019 | $12.88 | $13.18 | $12.73 | $13.12 | +0.92% | 4,085,287 |
| Sep 16, 2019 | $12.70 | $13.17 | $12.63 | $13.00 | +2.20% | 7,491,127 |
| Sep 9, 2019 | $13.33 | $13.41 | $12.67 | $12.72 | -5.07% | 7,221,931 |
| Sep 3, 2019 | $12.94 | $13.67 | $12.83 | $13.40 | +3.40% | 5,862,283 |
| Aug 26, 2019 | $12.60 | $12.98 | $12.29 | $12.96 | +2.94% | 7,200,470 |
| Aug 19, 2019 | $13.20 | $13.29 | $12.56 | $12.59 | -4.40% | 7,154,790 |
| Aug 12, 2019 | $12.87 | $13.29 | $12.57 | $13.17 | -0.90% | 7,761,920 |
| Aug 5, 2019 | $13.06 | $13.53 | $12.96 | $13.29 | -1.34% | 9,460,239 |
| Jul 29, 2019 | $13.80 | $13.92 | $13.35 | $13.47 | -2.74% | 12,191,765 |
| Jul 22, 2019 | $14.35 | $14.38 | $13.76 | $13.85 | -2.94% | 13,012,256 |
| Jul 15, 2019 | $13.97 | $14.47 | $13.96 | $14.27 | +2.15% | 8,546,071 |
| Jul 8, 2019 | $13.44 | $14.09 | $13.15 | $13.97 | +5.35% | 11,065,618 |
| Jul 1, 2019 | $13.00 | $13.28 | $12.66 | $13.26 | +1.84% | 5,028,848 |
| Jun 24, 2019 | $13.09 | $13.24 | $12.79 | $13.02 | +0.31% | 5,832,721 |
| Jun 17, 2019 | $12.74 | $13.33 | $12.56 | $12.98 | +1.25% | 8,904,351 |
| Jun 10, 2019 | $12.65 | $13.20 | $12.61 | $12.82 | +0.94% | 10,053,270 |
| Jun 3, 2019 | $12.31 | $13.08 | $12.28 | $12.70 | +3.76% | 10,706,922 |
| May 28, 2019 | $11.55 | $12.30 | $11.41 | $12.24 | +5.97% | 4,794,102 |
| May 20, 2019 | $10.98 | $11.66 | $10.92 | $11.55 | +5.67% | 7,702,254 |
| May 13, 2019 | $11.23 | $11.32 | $10.91 | $10.93 | -4.71% | 5,045,654 |
| May 6, 2019 | $11.43 | $11.76 | $11.17 | $11.47 | -0.95% | 6,718,365 |
| Apr 29, 2019 | $11.91 | $11.94 | $11.48 | $11.58 | -1.86% | 4,260,585 |
| Apr 22, 2019 | $11.91 | $11.98 | $11.48 | $11.80 | -1.17% | 5,129,913 |
| Apr 15, 2019 | $11.99 | $12.12 | $11.63 | $11.94 | 0.00% | 5,112,650 |
| Apr 8, 2019 | $12.86 | $13.00 | $11.87 | $11.94 | -6.57% | 10,831,968 |
| Apr 1, 2019 | $12.27 | $12.91 | $12.13 | $12.78 | +5.88% | 7,117,197 |
| Mar 25, 2019 | $12.11 | $12.27 | $11.48 | $12.07 | -0.90% | 10,713,359 |
| Mar 18, 2019 | $12.56 | $13.10 | $12.03 | $12.18 | -2.09% | 10,730,278 |
| Mar 11, 2019 | $12.11 | $12.51 | $12.02 | $12.44 | +3.32% | 10,456,987 |
| Mar 4, 2019 | $12.21 | $12.29 | $11.70 | $12.04 | -1.31% | 8,794,417 |
| Feb 25, 2019 | $12.90 | $12.92 | $12.01 | $12.20 | -4.76% | 7,857,496 |
| Feb 19, 2019 | $12.99 | $13.17 | $12.49 | $12.81 | -1.23% | 5,419,870 |
| Feb 11, 2019 | $12.83 | $13.11 | $12.61 | $12.97 | +1.65% | 8,515,558 |
| Feb 4, 2019 | $13.31 | $13.48 | $12.58 | $12.76 | -4.92% | 6,307,180 |
| Jan 28, 2019 | $12.61 | $13.60 | $12.60 | $13.42 | +5.84% | 9,594,748 |
| Jan 22, 2019 | $12.32 | $12.80 | $12.06 | $12.68 | +1.85% | 7,414,162 |
| Jan 14, 2019 | $12.90 | $13.16 | $12.26 | $12.45 | -3.49% | 7,467,515 |
| Jan 7, 2019 | $12.88 | $13.26 | $12.71 | $12.90 | +1.10% | 9,436,486 |
| Dec 31, 2018 | $11.90 | $12.80 | $11.85 | $12.76 | +7.59% | 4,372,293 |
| Dec 24, 2018 | $11.92 | $12.11 | $11.64 | $11.86 | -1.00% | 5,259,108 |
| Dec 17, 2018 | $12.34 | $12.48 | $11.73 | $11.98 | -2.84% | 7,856,757 |
| Dec 10, 2018 | $11.98 | $12.45 | $11.70 | $12.33 | +3.18% | 6,239,680 |
| Dec 3, 2018 | $12.10 | $12.27 | $11.62 | $11.95 | +0.84% | 5,532,156 |
| Nov 26, 2018 | $11.76 | $12.20 | $11.52 | $11.85 | +0.25% | 5,530,978 |
| Nov 19, 2018 | $12.09 | $12.19 | $11.64 | $11.82 | -2.88% | 3,965,188 |
| Nov 12, 2018 | $11.51 | $12.26 | $11.46 | $12.17 | +4.82% | 5,218,748 |
| Nov 5, 2018 | $12.09 | $12.17 | $11.37 | $11.61 | -4.37% | 7,435,106 |
| Oct 29, 2018 | $10.68 | $12.24 | $10.23 | $12.14 | +16.73% | 13,525,311 |
| Oct 22, 2018 | $10.43 | $10.50 | $9.98 | $10.40 | +1.86% | 16,626,505 |
| Oct 15, 2018 | $10.13 | $10.41 | $9.99 | $10.21 | +1.90% | 13,146,496 |
| Oct 8, 2018 | $10.76 | $10.92 | $9.99 | $10.02 | -1.76% | 16,099,931 |
| Oct 1, 2018 | $9.74 | $10.70 | $9.63 | $10.20 | +4.83% | 11,617,415 |
| Sep 24, 2018 | $9.62 | $10.11 | $9.21 | $9.73 | +1.04% | 9,000,298 |
| Sep 17, 2018 | $9.55 | $9.77 | $9.25 | $9.63 | +0.84% | 7,362,548 |
| Sep 10, 2018 | $10.11 | $10.13 | $9.42 | $9.55 | -5.54% | 12,014,084 |
| Sep 4, 2018 | $9.47 | $10.44 | $9.42 | $10.11 | +2.22% | 8,289,282 |
| Aug 27, 2018 | $9.96 | $10.12 | $9.60 | $9.89 | -0.40% | 7,792,853 |
| Aug 20, 2018 | $10.17 | $10.22 | $9.72 | $9.93 | -3.03% | 9,854,217 |
| Aug 13, 2018 | $10.37 | $10.79 | $10.09 | $10.24 | -2.57% | 8,145,984 |
| Aug 6, 2018 | $11.30 | $11.44 | $10.39 | $10.51 | -6.33% | 7,837,734 |
| Jul 30, 2018 | $11.28 | $11.31 | $10.93 | $11.22 | -2.01% | 7,065,075 |
| Jul 23, 2018 | $11.67 | $11.95 | $11.28 | $11.45 | -2.30% | 6,961,747 |
| Jul 16, 2018 | $11.54 | $11.97 | $11.20 | $11.72 | +1.56% | 11,122,317 |
| Jul 9, 2018 | $11.64 | $11.92 | $11.44 | $11.54 | -0.60% | 9,042,584 |
| Jul 2, 2018 | $11.65 | $11.79 | $11.42 | $11.61 | -2.19% | 4,148,013 |
| Jun 25, 2018 | $12.10 | $12.26 | $11.59 | $11.87 | -1.17% | 8,124,065 |
| Jun 18, 2018 | $12.22 | $12.46 | $11.90 | $12.01 | -2.44% | 11,986,417 |
| Jun 11, 2018 | $12.21 | $12.47 | $12.10 | $12.31 | +1.15% | 10,624,887 |
| Jun 4, 2018 | $12.17 | $12.25 | $11.20 | $12.17 | +0.25% | 10,244,885 |
| May 29, 2018 | $12.04 | $12.29 | $11.81 | $12.14 | -2.72% | 4,778,127 |
| May 21, 2018 | $12.36 | $12.82 | $12.13 | $12.48 | +2.04% | 8,905,409 |
| May 14, 2018 | $13.16 | $13.19 | $12.19 | $12.23 | -6.78% | 9,142,124 |
| May 7, 2018 | $13.51 | $13.56 | $13.00 | $13.12 | -3.53% | 11,658,087 |
| Apr 30, 2018 | $14.39 | $14.39 | $13.58 | $13.60 | -5.36% | 10,151,744 |
| Apr 23, 2018 | $14.35 | $14.50 | $13.95 | $14.37 | 0.00% | 5,900,432 |
| Apr 16, 2018 | $14.22 | $14.77 | $14.05 | $14.37 | +1.63% | 6,509,254 |
| Apr 9, 2018 | $15.00 | $15.25 | $14.00 | $14.14 | -6.17% | 7,717,748 |
| Apr 2, 2018 | $15.34 | $15.52 | $14.96 | $15.07 | -1.89% | 4,654,901 |
| Mar 26, 2018 | $14.98 | $15.42 | $14.75 | $15.36 | +4.35% | 4,688,562 |
| Mar 19, 2018 | $15.02 | $15.27 | $14.70 | $14.72 | -2.45% | 6,408,729 |
| Mar 12, 2018 | $16.00 | $16.10 | $15.05 | $15.09 | -5.57% | 5,538,759 |
| Mar 5, 2018 | $15.91 | $16.45 | $15.86 | $15.98 | +0.44% | 4,752,191 |
| Feb 26, 2018 | $16.32 | $16.36 | $15.67 | $15.91 | -1.79% | 5,488,702 |
| Feb 20, 2018 | $16.25 | $16.41 | $15.71 | $16.20 | -1.52% | 5,428,640 |
| Feb 12, 2018 | $15.95 | $16.64 | $15.83 | $16.45 | +4.18% | 4,102,287 |
| Feb 5, 2018 | $16.47 | $17.02 | $15.44 | $15.79 | -4.94% | 6,316,596 |
| Jan 29, 2018 | $16.61 | $17.33 | $16.50 | $16.61 | -1.66% | 7,036,199 |
| Jan 22, 2018 | $15.50 | $16.94 | $15.42 | $16.89 | +9.25% | 8,074,039 |
| Jan 16, 2018 | $15.51 | $15.92 | $15.38 | $15.46 | -1.65% | 5,239,233 |
| Jan 8, 2018 | $15.37 | $15.76 | $15.20 | $15.72 | +1.95% | 5,870,631 |
| Jan 2, 2018 | $14.97 | $15.55 | $14.93 | $15.42 | +3.98% | 4,108,588 |
| Dec 26, 2017 | $15.09 | $15.24 | $14.75 | $14.83 | -0.67% | 2,397,159 |
| Dec 18, 2017 | $15.35 | $15.60 | $14.84 | $14.93 | -2.42% | 7,380,019 |
| Dec 11, 2017 | $15.17 | $15.52 | $14.81 | $15.30 | +0.92% | 8,235,968 |
| Dec 4, 2017 | $14.95 | $15.39 | $14.65 | $15.16 | +2.16% | 6,650,405 |
| Nov 27, 2017 | $15.04 | $15.36 | $14.45 | $14.84 | -2.24% | 7,992,028 |
| Nov 20, 2017 | $15.09 | $15.34 | $15.06 | $15.18 | +0.46% | 3,571,912 |
| Nov 13, 2017 | $14.85 | $15.16 | $14.52 | $15.11 | +1.21% | 5,244,545 |
| Nov 6, 2017 | $15.02 | $15.31 | $14.85 | $14.93 | +0.47% | 7,007,325 |
| Oct 30, 2017 | $15.63 | $15.66 | $14.80 | $14.86 | -6.42% | 7,086,120 |
| Oct 23, 2017 | $16.01 | $16.05 | $15.47 | $15.88 | -1.49% | 5,992,608 |
| Oct 16, 2017 | $16.21 | $16.30 | $15.86 | $16.12 | 0.00% | 4,775,466 |
| Oct 9, 2017 | $16.05 | $16.47 | $15.90 | $16.12 | +0.19% | 5,439,809 |
| Oct 2, 2017 | $15.68 | $16.55 | $15.65 | $16.09 | +1.58% | 5,731,190 |
| Sep 25, 2017 | $16.28 | $16.35 | $15.62 | $15.84 | -3.24% | 6,159,681 |
| Sep 18, 2017 | $16.41 | $16.85 | $16.28 | $16.37 | -0.97% | 5,358,834 |
| Sep 11, 2017 | $15.93 | $16.55 | $15.93 | $16.53 | +4.75% | 6,418,858 |
| Sep 5, 2017 | $15.72 | $15.96 | $15.59 | $15.78 | +1.74% | 4,369,411 |
| Aug 28, 2017 | $15.49 | $15.71 | $15.37 | $15.51 | +0.52% | 3,999,690 |
| Aug 21, 2017 | $15.04 | $15.60 | $15.04 | $15.43 | +3.42% | 5,862,751 |
| Aug 14, 2017 | $15.02 | $15.25 | $14.69 | $14.92 | -1.00% | 4,683,841 |
| Aug 7, 2017 | $15.20 | $15.45 | $14.88 | $15.07 | -0.79% | 5,595,360 |
| Jul 31, 2017 | $15.03 | $15.26 | $14.85 | $15.19 | +1.13% | 8,689,395 |
| Jul 24, 2017 | $14.49 | $15.06 | $14.13 | $15.02 | +3.73% | 8,113,025 |
| Jul 17, 2017 | $14.21 | $14.56 | $14.12 | $14.48 | +2.04% | 3,985,737 |
| Jul 10, 2017 | $13.57 | $14.25 | $13.56 | $14.19 | +5.82% | 5,772,533 |
| Jul 3, 2017 | $13.66 | $13.82 | $13.36 | $13.41 | -0.59% | 9,930,033 |
| Jun 26, 2017 | $13.78 | $13.87 | $13.45 | $13.49 | -1.03% | 5,645,613 |
| Jun 19, 2017 | $13.99 | $14.08 | $13.40 | $13.63 | -2.43% | 6,111,782 |
| Jun 12, 2017 | $13.89 | $14.15 | $13.73 | $13.97 | +0.72% | 6,591,408 |
| Jun 5, 2017 | $14.35 | $14.42 | $13.83 | $13.87 | -3.88% | 8,518,681 |
| May 30, 2017 | $14.01 | $14.57 | $14.01 | $14.43 | +2.27% | 4,683,722 |
| May 22, 2017 | $13.84 | $14.20 | $13.71 | $14.11 | 0.00% | 7,629,081 |
| May 15, 2017 | $15.53 | $15.55 | $13.06 | $14.11 | -8.50% | 15,155,708 |
| May 8, 2017 | $14.77 | $15.50 | $14.57 | $15.42 | +4.05% | 7,647,173 |
| May 1, 2017 | $14.85 | $15.23 | $14.38 | $14.82 | +0.20% | 6,285,501 |
| Apr 24, 2017 | $15.07 | $15.23 | $14.59 | $14.79 | -0.54% | 6,119,567 |
| Apr 17, 2017 | $14.56 | $15.22 | $14.56 | $14.87 | +3.34% | 6,338,099 |
| Apr 10, 2017 | $14.52 | $14.66 | $14.29 | $14.39 | -0.76% | 4,894,980 |
| Apr 3, 2017 | $14.95 | $15.03 | $14.40 | $14.50 | -2.36% | 6,418,606 |
| Mar 27, 2017 | $14.77 | $15.06 | $14.69 | $14.85 | -0.67% | 6,934,013 |
| Mar 20, 2017 | $14.87 | $15.26 | $14.66 | $14.95 | +0.88% | 5,502,829 |
| Mar 13, 2017 | $14.37 | $15.20 | $14.16 | $14.82 | +3.42% | 8,849,976 |
| Mar 6, 2017 | $14.95 | $14.97 | $14.20 | $14.33 | -2.98% | 7,150,131 |
| Feb 27, 2017 | $14.74 | $14.89 | $14.36 | $14.77 | +0.27% | 6,849,485 |
| Feb 21, 2017 | $15.10 | $15.50 | $14.70 | $14.73 | -2.26% | 7,539,756 |
| Feb 13, 2017 | $15.25 | $15.52 | $14.91 | $15.07 | -1.44% | 7,499,108 |
| Feb 6, 2017 | $15.15 | $15.56 | $15.02 | $15.29 | +0.59% | 5,897,585 |
| Jan 30, 2017 | $14.82 | $15.44 | $14.66 | $15.20 | +3.05% | 7,600,918 |
| Jan 23, 2017 | $14.54 | $14.83 | $14.28 | $14.75 | +3.44% | 6,903,903 |
| Jan 17, 2017 | $14.20 | $14.50 | $14.02 | $14.26 | +1.21% | 7,504,435 |
| Jan 9, 2017 | $13.72 | $14.56 | $13.59 | $14.09 | +4.29% | 8,428,650 |
| Jan 3, 2017 | $13.70 | $13.94 | $13.48 | $13.51 | +0.97% | 7,820,912 |
| Dec 27, 2016 | $13.16 | $13.63 | $13.00 | $13.38 | +1.83% | 5,114,667 |
| Dec 19, 2016 | $12.78 | $13.28 | $12.63 | $13.14 | +2.90% | 5,515,185 |
| Dec 12, 2016 | $12.85 | $13.01 | $12.32 | $12.77 | -0.85% | 7,995,084 |
| Dec 5, 2016 | $12.13 | $13.11 | $12.13 | $12.88 | +6.18% | 7,537,985 |
| Nov 28, 2016 | $12.86 | $13.26 | $11.95 | $12.13 | -4.71% | 9,978,236 |
| Nov 21, 2016 | $13.06 | $13.26 | $12.70 | $12.73 | -0.31% | 5,370,233 |
| Nov 14, 2016 | $12.39 | $13.26 | $12.39 | $12.77 | – | 9,389,822 |
Seasonality
VIV 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 | 8.6% | -1.9% | -1.0% | 0.3% | -2.2% | 1.5% | 1.8% | -2.2% | -0.4% | 0.9% | 4.3% | 0.4% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 19.6% | 19.5% | -5.8% | 0.0% | -13.8% | 0.4% | -1.4% | -10.4% | -0.3% | -1.5% | ||
| 2025 | 17.0% | -4.8% | 7.0% | 11.7% | 2.8% | 15.0% | -1.2% | 11.1% | 2.2% | -6.4% | 10.8% | -10.3% |
| 2024 | -5.7% | 5.9% | -7.9% | -5.8% | -9.4% | -1.7% | 5.5% | 8.2% | 11.0% | -11.3% | -9.9% | -6.6% |
| 2023 | 16.9% | -8.4% | 1.8% | 9.7% | -3.1% | 15.8% | -1.6% | -5.5% | 2.0% | 4.4% | 20.1% | 3.2% |
| 2022 | 8.4% | 4.4% | 15.2% | -3.2% | 1.5% | -15.6% | -3.6% | -6.5% | -7.0% | 6.2% | -8.5% | -2.2% |
| 2021 | -6.7% | -4.7% | 0.6% | 3.0% | 7.1% | 0.5% | -5.3% | 6.0% | -8.3% | 4.4% | 10.0% | 0.7% |
| 2020 | -1.7% | -14.0% | -19.9% | -11.7% | 7.5% | 1.0% | 15.2% | -13.5% | -11.3% | -4.0% | 19.5% | 3.2% |
| 2019 | 12.3% | -6.9% | -2.4% | 1.8% | 3.6% | 6.4% | 6.0% | -5.0% | 1.6% | 0.0% | -0.2% | 8.9% |
| 2018 | 14.4% | -7.6% | -2.0% | -5.4% | -14.7% | -1.5% | -6.5% | -10.4% | 2.8% | 19.2% | 2.2% | 2.5% |
| 2017 | 11.4% | -2.5% | 3.3% | 2.6% | -3.2% | -5.7% | 10.5% | 3.5% | 2.9% | -2.4% | -5.5% | 3.7% |