Village Super Market Inc (VLGEA) stock
VLGEANasdaqRetail-Grocery StoresFiscal year ends July 27
Financials through Q4 FY2026, quarter ended Jul 25, 2026Last filing: 10-K on Oct 8, 2026Score 18/3026% below fair value
$42.77+0.17 (+0.40%)
Close on Oct 30, 2026Market cap $633.40MP/E –Yield –
Price history
Village Super Market share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.77
+0.40% on the day
52-week range
$30.86 – $48.21
-11.3% from the high
Change over 52 weeks
+35.8%
From $31.50 on Oct 30, 2025
Average volume
54,424
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $45.28 | $45.52 | $42.32 | $42.77 | -5.15% | 250,385 |
| Oct 19, 2026 | $43.57 | $45.62 | $42.44 | $45.09 | +3.37% | 283,393 |
| Oct 12, 2026 | $44.00 | $46.53 | $43.05 | $43.62 | -0.93% | 432,636 |
| Oct 5, 2026 | $45.88 | $45.95 | $42.74 | $44.03 | -4.28% | 240,941 |
| Sep 28, 2026 | $45.24 | $46.80 | $44.63 | $46.00 | +1.39% | 182,119 |
| Sep 21, 2026 | $44.72 | $45.97 | $43.86 | $45.37 | +1.41% | 216,774 |
| Sep 14, 2026 | $43.41 | $45.03 | $42.90 | $44.74 | +3.49% | 326,995 |
| Sep 8, 2026 | $42.95 | $43.42 | $42.04 | $43.23 | -0.32% | 168,321 |
| Aug 31, 2026 | $44.01 | $44.87 | $41.68 | $43.37 | -1.45% | 208,155 |
| Aug 24, 2026 | $44.61 | $45.00 | $42.50 | $44.01 | -0.20% | 441,188 |
| Aug 17, 2026 | $42.69 | $44.42 | $42.35 | $44.10 | +2.46% | 445,405 |
| Aug 10, 2026 | $42.93 | $44.72 | $41.00 | $43.04 | -0.30% | 214,544 |
| Aug 3, 2026 | $44.55 | $45.32 | $42.55 | $43.17 | -1.75% | 238,692 |
| Jul 27, 2026 | $42.62 | $44.58 | $42.62 | $43.94 | +3.10% | 177,785 |
| Jul 20, 2026 | $44.45 | $44.85 | $41.29 | $42.62 | -4.20% | 221,688 |
| Jul 13, 2026 | $43.34 | $45.51 | $42.15 | $44.49 | +3.34% | 272,047 |
| Jul 6, 2026 | $42.37 | $43.69 | $41.62 | $43.05 | +1.68% | 196,965 |
| Jun 29, 2026 | $42.21 | $42.83 | $41.73 | $42.34 | +0.33% | 148,505 |
| Jun 22, 2026 | $40.67 | $43.25 | $40.26 | $42.20 | +3.71% | 390,180 |
| Jun 15, 2026 | $41.03 | $41.60 | $39.67 | $40.69 | -2.16% | 339,706 |
| Jun 8, 2026 | $40.01 | $42.00 | $38.96 | $41.59 | +3.95% | 268,852 |
| Jun 1, 2026 | $46.61 | $47.21 | $37.18 | $40.01 | -13.88% | 538,486 |
| May 26, 2026 | $46.39 | $47.37 | $44.57 | $46.46 | +0.41% | 217,466 |
| May 18, 2026 | $45.30 | $48.21 | $44.80 | $46.27 | +2.44% | 249,224 |
| May 11, 2026 | $44.77 | $46.33 | $43.23 | $45.17 | +1.10% | 190,448 |
| May 4, 2026 | $43.71 | $44.87 | $42.83 | $44.68 | +1.52% | 203,447 |
| Apr 27, 2026 | $42.28 | $44.10 | $41.72 | $44.01 | +3.80% | 225,078 |
| Apr 20, 2026 | $42.61 | $43.33 | $42.04 | $42.40 | -0.73% | 181,070 |
| Apr 13, 2026 | $43.79 | $44.36 | $40.53 | $42.71 | -2.69% | 254,769 |
| Apr 6, 2026 | $42.81 | $45.12 | $42.23 | $43.89 | +1.83% | 398,761 |
| Mar 30, 2026 | $42.32 | $43.28 | $41.61 | $43.10 | +3.09% | 180,817 |
| Mar 23, 2026 | $41.20 | $42.40 | $40.38 | $41.81 | +2.85% | 304,393 |
| Mar 16, 2026 | $42.80 | $43.35 | $40.06 | $40.65 | -4.04% | 319,569 |
| Mar 9, 2026 | $40.80 | $42.60 | $39.27 | $42.36 | +3.57% | 221,153 |
| Mar 2, 2026 | $39.20 | $41.04 | $38.46 | $40.90 | +4.47% | 247,119 |
| Feb 23, 2026 | $38.85 | $40.10 | $38.14 | $39.15 | -0.13% | 180,368 |
| Feb 17, 2026 | $39.70 | $39.90 | $37.84 | $39.20 | -1.26% | 153,941 |
| Feb 9, 2026 | $38.06 | $40.07 | $36.82 | $39.70 | +3.57% | 227,656 |
| Feb 2, 2026 | $35.76 | $39.50 | $35.63 | $38.33 | +7.49% | 333,793 |
| Jan 26, 2026 | $35.17 | $35.80 | $33.80 | $35.66 | +1.39% | 244,168 |
| Jan 20, 2026 | $35.46 | $35.78 | $34.84 | $35.17 | -1.57% | 184,428 |
| Jan 12, 2026 | $34.12 | $35.93 | $34.10 | $35.73 | +4.60% | 183,660 |
| Jan 5, 2026 | $34.46 | $35.39 | $33.65 | $34.16 | -1.53% | 245,332 |
| Dec 29, 2025 | $36.02 | $36.56 | $34.61 | $34.69 | -3.69% | 106,463 |
| Dec 22, 2025 | $37.78 | $38.39 | $35.67 | $36.02 | -5.01% | 114,980 |
| Dec 15, 2025 | $38.25 | $39.23 | $37.25 | $37.92 | -0.16% | 318,007 |
| Dec 8, 2025 | $34.74 | $38.05 | $34.43 | $37.98 | +9.96% | 225,585 |
| Dec 1, 2025 | $34.59 | $36.05 | $34.26 | $34.54 | -0.06% | 187,400 |
| Nov 24, 2025 | $34.00 | $34.99 | $33.61 | $34.56 | +0.76% | 247,707 |
| Nov 17, 2025 | $34.08 | $34.80 | $33.31 | $34.30 | +0.29% | 200,547 |
| Nov 10, 2025 | $32.65 | $34.48 | $32.16 | $34.20 | +4.72% | 154,081 |
| Nov 3, 2025 | $31.04 | $33.29 | $30.93 | $32.66 | +4.11% | 196,270 |
| Oct 27, 2025 | $32.59 | $32.72 | $30.86 | $31.37 | -3.74% | 240,441 |
| Oct 20, 2025 | $32.30 | $33.43 | $32.05 | $32.59 | +1.56% | 224,236 |
| Oct 13, 2025 | $31.77 | $33.50 | $31.17 | $32.09 | +1.01% | 291,413 |
| Oct 6, 2025 | $37.08 | $37.50 | $30.08 | $31.77 | -14.16% | 547,649 |
| Sep 29, 2025 | $38.07 | $38.24 | $36.60 | $37.01 | -2.40% | 237,192 |
| Sep 22, 2025 | $38.46 | $38.66 | $36.43 | $37.92 | -1.96% | 257,373 |
| Sep 15, 2025 | $39.24 | $40.00 | $38.29 | $38.68 | -1.68% | 430,015 |
| Sep 8, 2025 | $37.32 | $39.55 | $36.85 | $39.34 | +5.75% | 202,150 |
| Sep 2, 2025 | $36.35 | $37.69 | $36.17 | $37.20 | +2.54% | 137,676 |
| Aug 25, 2025 | $36.47 | $36.80 | $35.65 | $36.28 | -0.52% | 177,248 |
| Aug 18, 2025 | $35.21 | $36.72 | $35.15 | $36.47 | +3.49% | 200,140 |
| Aug 11, 2025 | $34.93 | $36.35 | $34.40 | $35.24 | +1.03% | 151,745 |
| Aug 4, 2025 | $33.95 | $35.48 | $33.56 | $34.88 | +2.77% | 155,825 |
| Jul 28, 2025 | $35.98 | $35.98 | $33.54 | $33.94 | -5.56% | 267,573 |
| Jul 21, 2025 | $36.72 | $37.32 | $35.83 | $35.94 | -1.99% | 195,469 |
| Jul 14, 2025 | $36.38 | $37.30 | $36.20 | $36.67 | +0.80% | 253,290 |
| Jul 7, 2025 | $38.97 | $39.22 | $36.32 | $36.38 | -6.93% | 316,781 |
| Jun 30, 2025 | $38.60 | $39.65 | $38.04 | $39.09 | +1.35% | 835,716 |
| Jun 23, 2025 | $38.24 | $39.38 | $37.57 | $38.57 | +0.86% | 426,695 |
| Jun 16, 2025 | $37.10 | $38.39 | $36.86 | $38.24 | +3.07% | 246,969 |
| Jun 9, 2025 | $37.90 | $37.90 | $35.67 | $37.10 | -2.32% | 199,857 |
| Jun 2, 2025 | $38.49 | $40.15 | $37.12 | $37.98 | -1.56% | 159,277 |
| May 26, 2025 | $36.12 | $39.17 | $35.65 | $38.58 | +4.84% | 197,720 |
| May 19, 2025 | $37.05 | $37.35 | $35.66 | $36.80 | -0.85% | 189,649 |
| May 12, 2025 | $36.66 | $37.45 | $35.45 | $37.12 | +2.36% | 189,214 |
| May 5, 2025 | $36.62 | $37.49 | $35.66 | $36.26 | -1.04% | 135,836 |
| Apr 28, 2025 | $35.50 | $37.13 | $34.79 | $36.64 | +3.53% | 199,306 |
| Apr 21, 2025 | $34.70 | $36.52 | $34.20 | $35.39 | +1.75% | 262,736 |
| Apr 14, 2025 | $35.77 | $36.20 | $34.53 | $34.78 | -2.79% | 232,478 |
| Apr 7, 2025 | $35.17 | $37.77 | $34.61 | $35.78 | -1.65% | 212,652 |
| Mar 31, 2025 | $37.00 | $38.70 | $35.71 | $36.38 | -1.60% | 358,571 |
| Mar 24, 2025 | $35.50 | $37.20 | $33.99 | $36.97 | +5.75% | 203,315 |
| Mar 17, 2025 | $32.82 | $35.30 | $32.70 | $34.96 | +5.81% | 328,132 |
| Mar 10, 2025 | $33.00 | $34.48 | $32.40 | $33.04 | +0.12% | 183,758 |
| Mar 3, 2025 | $31.44 | $33.70 | $30.58 | $33.00 | +4.76% | 294,554 |
| Feb 24, 2025 | $31.79 | $32.52 | $31.26 | $31.50 | -0.91% | 110,946 |
| Feb 18, 2025 | $33.80 | $34.06 | $31.38 | $31.79 | -5.50% | 65,457 |
| Feb 10, 2025 | $34.00 | $34.83 | $33.64 | $33.64 | -0.91% | 78,266 |
| Feb 3, 2025 | $33.55 | $35.34 | $33.13 | $33.95 | -0.47% | 112,623 |
| Jan 27, 2025 | $33.01 | $34.69 | $33.01 | $34.11 | +2.52% | 127,443 |
| Jan 21, 2025 | $32.10 | $33.37 | $32.10 | $33.27 | +3.81% | 103,651 |
| Jan 13, 2025 | $31.23 | $32.44 | $31.09 | $32.05 | +1.78% | 143,992 |
| Jan 6, 2025 | $31.48 | $33.01 | $29.64 | $31.49 | +0.29% | 195,807 |
| Dec 30, 2024 | $31.44 | $32.19 | $30.92 | $31.40 | -0.44% | 66,129 |
| Dec 23, 2024 | $32.40 | $32.40 | $31.24 | $31.54 | -2.89% | 55,175 |
| Dec 16, 2024 | $32.64 | $33.64 | $31.82 | $32.48 | -0.37% | 130,599 |
| Dec 9, 2024 | $30.80 | $33.70 | $30.23 | $32.60 | +5.40% | 239,183 |
| Dec 2, 2024 | $32.25 | $32.78 | $30.48 | $30.93 | -4.45% | 161,774 |
| Nov 25, 2024 | $32.51 | $33.04 | $31.63 | $32.37 | -0.03% | 94,782 |
| Nov 18, 2024 | $32.67 | $32.91 | $30.05 | $32.38 | -0.89% | 120,732 |
| Nov 11, 2024 | $33.26 | $33.99 | $32.47 | $32.67 | -0.91% | 123,619 |
| Nov 4, 2024 | $28.47 | $33.62 | $28.47 | $32.97 | +14.84% | 168,666 |
| Oct 28, 2024 | $29.79 | $30.45 | $28.33 | $28.71 | -3.63% | 135,007 |
| Oct 21, 2024 | $30.44 | $30.48 | $29.08 | $29.79 | -1.39% | 150,197 |
| Oct 14, 2024 | $30.83 | $31.44 | $29.75 | $30.21 | -1.79% | 102,744 |
| Oct 7, 2024 | $29.80 | $31.43 | $29.31 | $30.76 | +2.57% | 103,848 |
| Sep 30, 2024 | $31.73 | $31.79 | $29.69 | $29.99 | -5.30% | 86,177 |
| Sep 23, 2024 | $32.26 | $32.35 | $31.06 | $31.67 | -1.74% | 103,751 |
| Sep 16, 2024 | $32.99 | $33.50 | $32.14 | $32.23 | -1.77% | 154,938 |
| Sep 9, 2024 | $31.59 | $32.98 | $31.15 | $32.81 | +4.03% | 99,738 |
| Sep 3, 2024 | $32.15 | $32.49 | $31.14 | $31.54 | -1.90% | 100,234 |
| Aug 26, 2024 | $31.68 | $32.15 | $31.29 | $32.15 | +2.26% | 135,043 |
| Aug 19, 2024 | $29.24 | $31.64 | $29.24 | $31.44 | +10.01% | 154,206 |
| Aug 12, 2024 | $28.37 | $28.72 | $27.68 | $28.58 | +1.78% | 106,682 |
| Aug 5, 2024 | $29.24 | $29.24 | $26.37 | $28.08 | -5.42% | 145,657 |
| Jul 29, 2024 | $30.56 | $32.00 | $29.69 | $29.69 | -2.85% | 165,689 |
| Jul 22, 2024 | $27.27 | $30.80 | $27.00 | $30.56 | +12.98% | 186,909 |
| Jul 15, 2024 | $26.76 | $28.01 | $26.39 | $27.05 | +1.39% | 143,018 |
| Jul 8, 2024 | $25.41 | $27.53 | $25.38 | $26.68 | +5.96% | 90,554 |
| Jul 1, 2024 | $26.45 | $26.49 | $24.90 | $25.18 | -4.66% | 105,087 |
| Jun 24, 2024 | $25.24 | $26.54 | $24.57 | $26.41 | +5.05% | 244,031 |
| Jun 17, 2024 | $26.17 | $26.19 | $24.79 | $25.14 | -4.88% | 136,516 |
| Jun 10, 2024 | $26.80 | $27.46 | $26.18 | $26.43 | -1.67% | 131,593 |
| Jun 3, 2024 | $30.44 | $30.61 | $26.18 | $26.88 | -11.58% | 178,725 |
| May 28, 2024 | $30.82 | $30.94 | $29.93 | $30.40 | -1.27% | 119,447 |
| May 20, 2024 | $30.74 | $30.81 | $29.43 | $30.79 | +0.52% | 126,004 |
| May 13, 2024 | $29.99 | $31.00 | $29.56 | $30.63 | +2.96% | 129,207 |
| May 6, 2024 | $28.74 | $30.00 | $28.34 | $29.75 | +3.48% | 113,753 |
| Apr 29, 2024 | $27.41 | $28.80 | $27.41 | $28.75 | +4.93% | 100,106 |
| Apr 22, 2024 | $27.55 | $27.94 | $26.86 | $27.40 | -0.54% | 105,084 |
| Apr 15, 2024 | $27.86 | $28.00 | $26.76 | $27.55 | -1.15% | 105,649 |
| Apr 8, 2024 | $28.21 | $28.40 | $27.52 | $27.87 | -0.64% | 85,667 |
| Apr 1, 2024 | $28.69 | $29.38 | $27.79 | $28.05 | -1.96% | 107,523 |
| Mar 25, 2024 | $28.25 | $28.69 | $27.55 | $28.61 | +1.89% | 84,204 |
| Mar 18, 2024 | $27.54 | $28.66 | $26.97 | $28.08 | +1.81% | 89,179 |
| Mar 11, 2024 | $26.86 | $27.90 | $26.86 | $27.58 | +3.10% | 152,909 |
| Mar 4, 2024 | $26.01 | $27.28 | $26.00 | $26.75 | +2.02% | 74,315 |
| Feb 26, 2024 | $25.72 | $27.59 | $25.50 | $26.22 | +1.47% | 141,160 |
| Feb 20, 2024 | $25.78 | $25.99 | $25.11 | $25.84 | -0.27% | 62,040 |
| Feb 12, 2024 | $25.57 | $26.12 | $24.81 | $25.91 | +1.89% | 115,809 |
| Feb 5, 2024 | $25.06 | $25.74 | $25.00 | $25.43 | -0.04% | 83,520 |
| Jan 29, 2024 | $26.15 | $26.17 | $25.15 | $25.44 | -2.72% | 99,562 |
| Jan 22, 2024 | $25.75 | $26.60 | $25.71 | $26.15 | +1.71% | 130,196 |
| Jan 16, 2024 | $25.22 | $25.88 | $25.22 | $25.71 | +1.94% | 76,429 |
| Jan 8, 2024 | $25.64 | $25.72 | $24.98 | $25.22 | -1.64% | 106,589 |
| Jan 2, 2024 | $26.42 | $26.99 | $25.55 | $25.64 | -2.25% | 152,336 |
| Dec 26, 2023 | $25.50 | $26.39 | $25.45 | $26.23 | +3.19% | 105,611 |
| Dec 18, 2023 | $24.82 | $25.81 | $24.42 | $25.42 | +1.92% | 156,652 |
| Dec 11, 2023 | $25.08 | $25.88 | $24.64 | $24.94 | -0.52% | 232,333 |
| Dec 4, 2023 | $25.94 | $26.66 | $24.75 | $25.07 | -3.32% | 177,100 |
| Nov 27, 2023 | $24.54 | $26.03 | $24.43 | $25.93 | +5.11% | 136,960 |
| Nov 20, 2023 | $24.10 | $24.84 | $23.98 | $24.67 | +2.92% | 88,441 |
| Nov 13, 2023 | $24.06 | $24.87 | $23.91 | $23.97 | -0.21% | 142,872 |
| Nov 6, 2023 | $24.48 | $24.54 | $23.49 | $24.02 | -1.88% | 137,002 |
| Oct 30, 2023 | $23.97 | $24.55 | $23.97 | $24.48 | +1.83% | 118,039 |
| Oct 23, 2023 | $24.05 | $24.70 | $23.61 | $24.04 | -0.66% | 154,616 |
| Oct 16, 2023 | $23.86 | $24.55 | $23.37 | $24.20 | +1.13% | 161,864 |
| Oct 9, 2023 | $23.93 | $24.10 | $23.35 | $23.93 | +0.29% | 84,678 |
| Oct 2, 2023 | $22.66 | $24.40 | $22.43 | $23.86 | +5.39% | 205,833 |
| Sep 25, 2023 | $22.64 | $23.01 | $22.39 | $22.64 | +0.13% | 70,595 |
| Sep 18, 2023 | $22.60 | $23.22 | $22.50 | $22.61 | +0.04% | 111,554 |
| Sep 11, 2023 | $22.40 | $22.65 | $22.10 | $22.60 | +0.67% | 177,047 |
| Sep 5, 2023 | $22.30 | $22.78 | $21.80 | $22.45 | +0.09% | 163,513 |
| Aug 28, 2023 | $23.28 | $23.28 | $22.24 | $22.43 | -3.57% | 67,293 |
| Aug 21, 2023 | $23.93 | $23.93 | $22.74 | $23.26 | -2.31% | 86,478 |
| Aug 14, 2023 | $24.26 | $24.26 | $23.34 | $23.81 | -1.85% | 92,027 |
| Aug 7, 2023 | $24.14 | $24.86 | $23.63 | $24.26 | +1.04% | 118,052 |
| Jul 31, 2023 | $23.37 | $24.38 | $23.21 | $24.01 | +2.96% | 160,964 |
| Jul 24, 2023 | $23.43 | $23.98 | $23.15 | $23.32 | +0.04% | 152,916 |
| Jul 17, 2023 | $23.06 | $23.69 | $22.95 | $23.31 | +1.17% | 129,891 |
| Jul 10, 2023 | $22.51 | $23.43 | $22.51 | $23.04 | +1.14% | 99,620 |
| Jul 3, 2023 | $22.84 | $23.08 | $22.05 | $22.78 | -0.18% | 135,285 |
| Jun 26, 2023 | $22.12 | $22.91 | $21.58 | $22.82 | +3.77% | 94,429 |
| Jun 20, 2023 | $22.21 | $22.69 | $21.87 | $21.99 | -1.08% | 128,175 |
| Jun 12, 2023 | $22.31 | $22.95 | $22.02 | $22.23 | -0.09% | 148,853 |
| Jun 5, 2023 | $21.24 | $22.44 | $20.66 | $22.25 | +4.80% | 114,431 |
| May 30, 2023 | $20.89 | $21.23 | $20.34 | $21.23 | +0.86% | 84,734 |
| May 22, 2023 | $20.76 | $21.31 | $20.56 | $21.05 | +1.40% | 83,650 |
| May 15, 2023 | $21.01 | $21.28 | $20.25 | $20.76 | -1.80% | 87,889 |
| May 8, 2023 | $21.56 | $21.56 | $20.65 | $21.14 | -2.22% | 111,116 |
| May 1, 2023 | $22.05 | $22.05 | $21.01 | $21.62 | -1.23% | 121,908 |
| Apr 24, 2023 | $21.96 | $22.48 | $21.60 | $21.89 | -0.59% | 74,018 |
| Apr 17, 2023 | $21.80 | $22.28 | $21.65 | $22.02 | +1.47% | 94,002 |
| Apr 10, 2023 | $22.06 | $22.16 | $21.45 | $21.70 | -1.61% | 112,787 |
| Apr 3, 2023 | $22.91 | $23.20 | $22.01 | $22.06 | -3.61% | 87,875 |
| Mar 27, 2023 | $23.00 | $23.09 | $22.55 | $22.88 | +0.13% | 109,524 |
| Mar 20, 2023 | $22.94 | $23.13 | $22.23 | $22.85 | -0.22% | 162,677 |
| Mar 13, 2023 | $23.12 | $23.48 | $22.61 | $22.90 | -0.39% | 179,333 |
| Mar 6, 2023 | $22.74 | $24.08 | $22.51 | $22.99 | +1.10% | 175,448 |
| Feb 27, 2023 | $22.51 | $22.93 | $22.18 | $22.74 | +1.88% | 113,593 |
| Feb 21, 2023 | $22.98 | $22.98 | $22.08 | $22.32 | -2.79% | 123,724 |
| Feb 13, 2023 | $22.29 | $23.15 | $22.29 | $22.96 | +3.01% | 84,791 |
| Feb 6, 2023 | $23.12 | $23.19 | $22.22 | $22.29 | -3.92% | 89,644 |
| Jan 30, 2023 | $22.83 | $23.67 | $22.59 | $23.20 | +1.84% | 93,075 |
| Jan 23, 2023 | $23.10 | $23.40 | $22.56 | $22.78 | -1.81% | 77,481 |
| Jan 17, 2023 | $23.63 | $23.79 | $22.60 | $23.20 | -1.94% | 84,734 |
| Jan 9, 2023 | $23.27 | $24.00 | $22.64 | $23.66 | +0.98% | 86,419 |
| Jan 3, 2023 | $23.34 | $23.80 | $22.56 | $23.43 | +0.60% | 103,549 |
| Dec 27, 2022 | $23.67 | $23.87 | $23.16 | $23.29 | -1.61% | 70,790 |
| Dec 19, 2022 | $23.89 | $24.23 | $22.93 | $23.67 | -0.59% | 86,071 |
| Dec 12, 2022 | $24.17 | $24.28 | $23.10 | $23.81 | -0.79% | 181,686 |
| Dec 5, 2022 | $22.95 | $24.25 | $22.28 | $24.00 | +4.80% | 215,188 |
| Nov 28, 2022 | $21.53 | $22.96 | $21.46 | $22.90 | +6.41% | 177,911 |
| Nov 21, 2022 | $22.68 | $22.68 | $20.56 | $21.52 | -5.78% | 207,463 |
| Nov 14, 2022 | $22.17 | $23.03 | $22.17 | $22.84 | +3.44% | 96,598 |
| Nov 7, 2022 | $22.22 | $23.17 | $21.89 | $22.08 | -0.76% | 102,087 |
| Oct 31, 2022 | $22.28 | $22.94 | $21.96 | $22.25 | -0.13% | 92,322 |
| Oct 24, 2022 | $21.37 | $22.45 | $21.28 | $22.28 | +4.26% | 138,030 |
| Oct 17, 2022 | $20.52 | $21.47 | $20.33 | $21.37 | +5.43% | 139,200 |
| Oct 10, 2022 | $19.51 | $20.66 | $19.27 | $20.27 | +4.92% | 115,648 |
| Oct 3, 2022 | $19.35 | $20.64 | $19.23 | $19.32 | -0.05% | 151,852 |
| Sep 26, 2022 | $20.43 | $20.56 | $19.09 | $19.33 | -5.80% | 229,384 |
| Sep 19, 2022 | $21.60 | $21.60 | $20.34 | $20.52 | -5.57% | 124,730 |
| Sep 12, 2022 | $21.78 | $21.90 | $20.98 | $21.73 | -0.23% | 280,400 |
| Sep 6, 2022 | $22.09 | $22.09 | $21.50 | $21.78 | -0.59% | 125,001 |
| Aug 29, 2022 | $22.31 | $22.32 | $21.80 | $21.91 | -1.79% | 118,461 |
| Aug 22, 2022 | $22.91 | $23.03 | $22.28 | $22.31 | -2.75% | 91,452 |
| Aug 15, 2022 | $22.80 | $23.12 | $22.70 | $22.94 | +1.01% | 119,600 |
| Aug 8, 2022 | $22.37 | $22.94 | $22.30 | $22.71 | +0.71% | 92,009 |
| Aug 1, 2022 | $22.57 | $22.91 | $22.19 | $22.55 | -0.09% | 81,682 |
| Jul 25, 2022 | $22.49 | $22.88 | $22.04 | $22.57 | +0.94% | 84,400 |
| Jul 18, 2022 | $22.57 | $22.90 | $22.04 | $22.36 | -1.15% | 111,975 |
| Jul 11, 2022 | $22.83 | $22.86 | $22.13 | $22.62 | +0.04% | 85,095 |
| Jul 5, 2022 | $22.74 | $22.95 | $22.23 | $22.61 | -1.22% | 81,525 |
| Jun 27, 2022 | $23.25 | $23.55 | $22.59 | $22.89 | -1.17% | 87,477 |
| Jun 21, 2022 | $22.96 | $23.47 | $22.32 | $23.16 | +1.36% | 152,834 |
| Jun 13, 2022 | $23.75 | $23.80 | $22.52 | $22.85 | -4.11% | 157,354 |
| Jun 6, 2022 | $24.05 | $24.40 | $23.52 | $23.83 | -0.83% | 110,681 |
| May 31, 2022 | $23.73 | $24.43 | $23.29 | $24.03 | +1.09% | 107,179 |
| May 23, 2022 | $22.37 | $24.11 | $22.28 | $23.77 | +7.41% | 102,969 |
| May 16, 2022 | $23.36 | $24.09 | $22.02 | $22.13 | -5.02% | 140,482 |
| May 9, 2022 | $22.50 | $23.62 | $22.50 | $23.30 | +2.42% | 129,888 |
| May 2, 2022 | $23.10 | $23.86 | $22.63 | $22.75 | -1.90% | 109,978 |
| Apr 25, 2022 | $24.42 | $24.45 | $22.52 | $23.19 | -4.25% | 121,627 |
| Apr 18, 2022 | $24.70 | $25.00 | $24.22 | $24.22 | -1.94% | 87,391 |
| Apr 11, 2022 | $24.65 | $24.85 | $24.34 | $24.70 | +0.69% | 85,335 |
| Apr 4, 2022 | $24.61 | $24.78 | $23.91 | $24.53 | -0.61% | 169,686 |
| Mar 28, 2022 | $24.73 | $24.83 | $24.25 | $24.68 | +0.37% | 111,028 |
| Mar 21, 2022 | $24.40 | $24.78 | $24.11 | $24.59 | +1.19% | 102,970 |
| Mar 14, 2022 | $23.97 | $24.70 | $23.63 | $24.30 | +1.97% | 175,100 |
| Mar 7, 2022 | $24.50 | $25.09 | $22.99 | $23.83 | -2.10% | 242,639 |
| Feb 28, 2022 | $23.00 | $24.43 | $22.05 | $24.34 | +5.73% | 159,675 |
| Feb 22, 2022 | $22.99 | $23.26 | $22.18 | $23.02 | +0.48% | 116,070 |
| Feb 14, 2022 | $22.30 | $23.15 | $22.15 | $22.91 | +2.78% | 110,210 |
| Feb 7, 2022 | $22.32 | $22.60 | $22.00 | $22.29 | -0.18% | 105,667 |
| Jan 31, 2022 | $22.27 | $22.85 | $21.92 | $22.33 | +0.09% | 198,611 |
| Jan 24, 2022 | $21.80 | $22.39 | $21.53 | $22.31 | +1.46% | 165,749 |
| Jan 18, 2022 | $22.56 | $22.56 | $21.55 | $21.99 | -1.17% | 130,583 |
| Jan 10, 2022 | $23.26 | $23.26 | $21.88 | $22.25 | -2.67% | 120,492 |
| Jan 3, 2022 | $23.47 | $24.06 | $22.57 | $22.86 | -2.27% | 168,683 |
| Dec 27, 2021 | $22.49 | $23.58 | $22.19 | $23.39 | +4.65% | 124,101 |
| Dec 20, 2021 | $22.84 | $22.84 | $21.75 | $22.35 | +0.22% | 83,583 |
| Dec 13, 2021 | $22.54 | $22.76 | $21.52 | $22.30 | -1.02% | 245,875 |
| Dec 6, 2021 | $22.91 | $23.39 | $21.97 | $22.53 | -0.62% | 196,218 |
| Nov 29, 2021 | $22.09 | $22.70 | $21.25 | $22.67 | +3.66% | 352,535 |
| Nov 22, 2021 | $21.81 | $22.70 | $21.50 | $21.87 | +0.60% | 140,281 |
| Nov 15, 2021 | $22.85 | $22.96 | $21.67 | $21.74 | -4.86% | 184,807 |
| Nov 8, 2021 | $23.00 | $23.00 | $22.32 | $22.85 | -0.44% | 114,769 |
| Nov 1, 2021 | $22.27 | $22.99 | $22.10 | $22.95 | +3.05% | 112,937 |
| Oct 25, 2021 | $22.51 | $22.67 | $21.86 | $22.27 | -0.76% | 130,423 |
| Oct 18, 2021 | $22.50 | $22.96 | $22.39 | $22.44 | -0.04% | 100,807 |
| Oct 11, 2021 | $21.86 | $22.68 | $21.63 | $22.45 | +1.81% | 147,423 |
| Oct 4, 2021 | $22.15 | $22.47 | $21.70 | $22.05 | -0.45% | 112,682 |
| Sep 27, 2021 | $22.30 | $22.81 | $21.60 | $22.15 | -0.18% | 160,294 |
| Sep 20, 2021 | $21.41 | $22.39 | $21.38 | $22.19 | +3.55% | 159,233 |
| Sep 13, 2021 | $21.73 | $21.98 | $21.35 | $21.43 | -0.88% | 324,886 |
| Sep 7, 2021 | $22.25 | $22.25 | $21.51 | $21.62 | -2.35% | 134,787 |
| Aug 30, 2021 | $21.95 | $22.74 | $21.90 | $22.14 | +0.64% | 135,967 |
| Aug 23, 2021 | $22.25 | $22.26 | $21.67 | $22.00 | -0.54% | 159,198 |
| Aug 16, 2021 | $22.89 | $23.21 | $22.11 | $22.12 | -3.28% | 146,924 |
| Aug 9, 2021 | $22.31 | $22.99 | $21.90 | $22.87 | +2.37% | 270,912 |
| Aug 2, 2021 | $22.50 | $22.82 | $22.24 | $22.34 | -0.93% | 168,560 |
| Jul 26, 2021 | $23.22 | $23.49 | $22.47 | $22.55 | -2.47% | 95,948 |
| Jul 19, 2021 | $23.34 | $24.24 | $23.00 | $23.12 | -1.70% | 100,713 |
| Jul 12, 2021 | $23.37 | $23.90 | $23.28 | $23.52 | +1.03% | 125,701 |
| Jul 6, 2021 | $23.48 | $23.71 | $22.96 | $23.28 | -0.64% | 109,595 |
| Jun 28, 2021 | $23.71 | $23.80 | $23.35 | $23.43 | -0.85% | 150,282 |
| Jun 21, 2021 | $23.16 | $23.71 | $22.95 | $23.63 | +3.19% | 245,240 |
| Jun 14, 2021 | $24.50 | $24.68 | $22.75 | $22.90 | -5.95% | 233,009 |
| Jun 7, 2021 | $24.01 | $24.36 | $23.50 | $24.35 | +1.37% | 167,980 |
| Jun 1, 2021 | $24.25 | $24.64 | $23.78 | $24.02 | -0.37% | 142,922 |
| May 24, 2021 | $24.50 | $24.56 | $23.43 | $24.11 | -1.31% | 299,578 |
| May 17, 2021 | $25.34 | $25.79 | $23.94 | $24.43 | -3.52% | 171,682 |
| May 10, 2021 | $25.35 | $25.57 | $24.48 | $25.32 | +0.28% | 131,508 |
| May 3, 2021 | $24.53 | $25.46 | $24.34 | $25.25 | +3.57% | 114,334 |
| Apr 26, 2021 | $24.74 | $24.74 | $24.06 | $24.38 | -1.69% | 128,249 |
| Apr 19, 2021 | $25.16 | $25.62 | $24.60 | $24.80 | -0.40% | 131,152 |
| Apr 12, 2021 | $24.64 | $25.56 | $24.52 | $24.90 | +1.59% | 199,154 |
| Apr 5, 2021 | $23.54 | $24.88 | $23.54 | $24.51 | +1.96% | 170,999 |
| Mar 29, 2021 | $24.69 | $25.45 | $23.39 | $24.04 | -2.32% | 220,416 |
| Mar 22, 2021 | $24.20 | $24.92 | $23.84 | $24.61 | +2.80% | 191,590 |
| Mar 15, 2021 | $25.24 | $25.68 | $23.83 | $23.94 | -5.15% | 245,812 |
| Mar 8, 2021 | $25.27 | $26.31 | $24.80 | $25.24 | +0.40% | 208,870 |
| Mar 1, 2021 | $23.25 | $26.13 | $23.09 | $25.14 | +9.07% | 250,343 |
| Feb 22, 2021 | $22.95 | $23.47 | $22.61 | $23.05 | +0.39% | 193,774 |
| Feb 16, 2021 | $22.39 | $23.05 | $22.11 | $22.96 | +2.78% | 144,486 |
| Feb 8, 2021 | $21.35 | $22.77 | $21.35 | $22.34 | +4.44% | 166,584 |
| Feb 1, 2021 | $21.69 | $21.69 | $21.00 | $21.39 | +1.52% | 257,956 |
| Jan 25, 2021 | $21.79 | $22.00 | $21.02 | $21.07 | -3.44% | 218,028 |
| Jan 19, 2021 | $23.14 | $23.14 | $21.70 | $21.82 | -5.83% | 224,188 |
| Jan 11, 2021 | $22.01 | $23.21 | $22.01 | $23.17 | +4.60% | 208,363 |
| Jan 4, 2021 | $22.09 | $22.37 | $21.82 | $22.15 | +0.41% | 202,434 |
| Dec 28, 2020 | $21.79 | $22.28 | $21.79 | $22.06 | +1.24% | 191,887 |
| Dec 21, 2020 | $22.11 | $22.58 | $21.40 | $21.79 | -2.42% | 151,939 |
| Dec 14, 2020 | $22.96 | $23.27 | $22.16 | $22.33 | -2.96% | 289,384 |
| Dec 7, 2020 | $22.87 | $23.30 | $22.58 | $23.01 | +0.92% | 184,621 |
| Nov 30, 2020 | $22.74 | $23.50 | $22.74 | $22.80 | -0.44% | 258,751 |
| Nov 23, 2020 | $23.58 | $23.67 | $22.67 | $22.90 | -2.88% | 135,782 |
| Nov 16, 2020 | $23.72 | $24.15 | $23.18 | $23.58 | +0.17% | 147,444 |
| Nov 9, 2020 | $23.35 | $24.13 | $22.81 | $23.54 | +2.04% | 167,915 |
| Nov 2, 2020 | $22.96 | $23.22 | $22.42 | $23.07 | +1.85% | 116,000 |
| Oct 26, 2020 | $23.32 | $23.48 | $22.28 | $22.65 | -2.91% | 148,338 |
| Oct 19, 2020 | $24.08 | $24.20 | $23.09 | $23.33 | -3.07% | 118,325 |
| Oct 12, 2020 | $25.16 | $25.64 | $23.61 | $24.07 | -4.64% | 106,144 |
| Oct 5, 2020 | $24.52 | $25.24 | $24.32 | $25.24 | +3.10% | 157,495 |
| Sep 28, 2020 | $24.50 | $25.04 | $24.15 | $24.48 | +1.58% | 97,725 |
| Sep 21, 2020 | $25.17 | $25.56 | $23.92 | $24.10 | -6.08% | 155,997 |
| Sep 14, 2020 | $25.26 | $25.66 | $24.67 | $25.66 | +2.39% | 173,786 |
| Sep 8, 2020 | $24.97 | $25.53 | $24.49 | $25.06 | +0.28% | 119,631 |
| Aug 31, 2020 | $25.13 | $26.39 | $24.79 | $24.99 | -1.11% | 187,925 |
| Aug 24, 2020 | $25.49 | $25.98 | $24.62 | $25.27 | -0.71% | 190,357 |
| Aug 17, 2020 | $25.09 | $25.84 | $25.09 | $25.45 | +1.35% | 179,919 |
| Aug 10, 2020 | $25.69 | $25.93 | $24.09 | $25.11 | -1.53% | 234,983 |
| Aug 3, 2020 | $25.31 | $25.66 | $24.60 | $25.50 | +0.99% | 175,914 |
| Jul 27, 2020 | $27.03 | $27.03 | $24.93 | $25.25 | -5.85% | 211,187 |
| Jul 20, 2020 | $27.03 | $27.74 | $25.93 | $26.82 | -1.03% | 260,460 |
| Jul 13, 2020 | $26.90 | $27.88 | $26.65 | $27.10 | +1.23% | 196,653 |
| Jul 6, 2020 | $26.77 | $27.46 | $25.68 | $26.77 | +0.79% | 193,092 |
| Jun 29, 2020 | $27.33 | $27.85 | $26.38 | $26.56 | -1.96% | 217,591 |
| Jun 22, 2020 | $25.39 | $27.44 | $25.15 | $27.09 | +5.99% | 282,062 |
| Jun 15, 2020 | $25.27 | $27.47 | $24.98 | $25.56 | +0.16% | 254,602 |
| Jun 8, 2020 | $25.44 | $26.63 | $25.25 | $25.52 | +0.95% | 256,985 |
| Jun 1, 2020 | $24.01 | $25.98 | $23.62 | $25.28 | +5.64% | 284,942 |
| May 26, 2020 | $23.45 | $24.39 | $22.94 | $23.93 | +3.64% | 300,745 |
| May 18, 2020 | $23.60 | $23.60 | $22.75 | $23.09 | -0.90% | 264,804 |
| May 11, 2020 | $23.17 | $23.59 | $22.72 | $23.30 | -0.30% | 274,220 |
| May 4, 2020 | $23.80 | $23.80 | $22.14 | $23.37 | -1.60% | 343,643 |
| Apr 27, 2020 | $23.89 | $24.41 | $23.26 | $23.75 | -0.13% | 307,615 |
| Apr 20, 2020 | $22.13 | $23.78 | $21.86 | $23.78 | +6.30% | 338,841 |
| Apr 13, 2020 | $22.55 | $22.80 | $21.01 | $22.37 | -1.71% | 398,362 |
| Apr 6, 2020 | $23.74 | $24.04 | $21.88 | $22.76 | -2.44% | 278,787 |
| Mar 30, 2020 | $22.56 | $24.63 | $22.02 | $23.33 | +5.76% | 397,321 |
| Mar 23, 2020 | $21.80 | $23.59 | $20.96 | $22.06 | +1.61% | 394,340 |
| Mar 16, 2020 | $18.75 | $23.93 | $18.75 | $21.71 | +15.79% | 631,738 |
| Mar 9, 2020 | $19.24 | $19.38 | $16.48 | $18.75 | -6.67% | 479,989 |
| Mar 2, 2020 | $20.70 | $21.64 | $19.24 | $20.09 | -2.24% | 284,150 |
| Feb 24, 2020 | $22.41 | $22.69 | $20.07 | $20.55 | -9.31% | 306,553 |
| Feb 18, 2020 | $22.59 | $22.87 | $22.50 | $22.66 | +0.53% | 216,570 |
| Feb 10, 2020 | $22.74 | $22.74 | $22.01 | $22.54 | -1.05% | 229,685 |
| Feb 3, 2020 | $22.47 | $23.31 | $22.29 | $22.78 | +2.34% | 296,590 |
| Jan 27, 2020 | $22.36 | $22.90 | $22.07 | $22.26 | -0.89% | 357,011 |
| Jan 21, 2020 | $22.96 | $23.10 | $22.27 | $22.46 | -2.35% | 283,890 |
| Jan 13, 2020 | $23.12 | $23.23 | $22.76 | $23.00 | -0.95% | 293,904 |
| Jan 6, 2020 | $23.00 | $23.50 | $22.76 | $23.22 | +0.74% | 259,005 |
| Dec 30, 2019 | $23.69 | $23.81 | $22.95 | $23.05 | -2.74% | 210,940 |
| Dec 23, 2019 | $23.80 | $23.92 | $23.52 | $23.70 | -0.42% | 145,023 |
| Dec 16, 2019 | $24.18 | $24.36 | $23.50 | $23.80 | -1.57% | 332,918 |
| Dec 9, 2019 | $25.57 | $25.57 | $24.11 | $24.18 | -5.44% | 206,701 |
| Dec 2, 2019 | $28.31 | $28.31 | $25.12 | $25.57 | -9.58% | 174,079 |
| Nov 25, 2019 | $27.55 | $28.71 | $27.55 | $28.28 | +2.65% | 101,344 |
| Nov 18, 2019 | $27.50 | $27.86 | $27.12 | $27.55 | +0.04% | 100,328 |
| Nov 11, 2019 | $27.32 | $27.67 | $26.64 | $27.54 | +0.81% | 109,192 |
| Nov 4, 2019 | $26.76 | $27.56 | $26.03 | $27.32 | +2.21% | 143,624 |
| Oct 28, 2019 | $25.95 | $26.92 | $25.60 | $26.73 | +3.89% | 106,683 |
| Oct 21, 2019 | $25.74 | $26.28 | $25.59 | $25.73 | +0.43% | 110,037 |
| Oct 14, 2019 | $26.04 | $26.10 | $25.17 | $25.62 | -1.80% | 114,792 |
| Oct 7, 2019 | $25.64 | $26.64 | $25.61 | $26.09 | +2.23% | 87,639 |
| Sep 30, 2019 | $26.61 | $26.76 | $25.27 | $25.52 | -3.63% | 95,111 |
| Sep 23, 2019 | $25.80 | $26.91 | $25.59 | $26.48 | +2.52% | 136,867 |
| Sep 16, 2019 | $26.66 | $26.75 | $25.63 | $25.83 | -3.37% | 177,933 |
| Sep 9, 2019 | $25.21 | $26.87 | $24.99 | $26.73 | +6.37% | 115,732 |
| Sep 3, 2019 | $24.92 | $26.13 | $24.67 | $25.13 | +0.64% | 85,670 |
| Aug 26, 2019 | $24.51 | $25.45 | $24.20 | $24.97 | +2.17% | 93,022 |
| Aug 19, 2019 | $24.60 | $25.48 | $24.40 | $24.44 | -0.57% | 98,474 |
| Aug 12, 2019 | $24.76 | $25.38 | $24.25 | $24.58 | -0.89% | 160,986 |
| Aug 5, 2019 | $24.68 | $25.33 | $23.92 | $24.80 | +0.36% | 188,731 |
| Jul 29, 2019 | $24.96 | $25.32 | $24.69 | $24.71 | -1.00% | 172,757 |
| Jul 22, 2019 | $25.01 | $25.23 | $24.41 | $24.96 | -0.24% | 205,199 |
| Jul 15, 2019 | $25.29 | $25.54 | $24.85 | $25.02 | -1.88% | 191,898 |
| Jul 8, 2019 | $25.32 | $26.05 | $25.25 | $25.50 | +0.71% | 95,994 |
| Jul 1, 2019 | $26.51 | $26.62 | $25.17 | $25.32 | -4.49% | 82,829 |
| Jun 24, 2019 | $26.57 | $27.76 | $25.57 | $26.51 | -0.23% | 180,787 |
| Jun 17, 2019 | $26.22 | $26.63 | $24.83 | $26.57 | +1.33% | 215,512 |
| Jun 10, 2019 | $25.63 | $26.58 | $24.76 | $26.22 | +2.62% | 202,225 |
| Jun 3, 2019 | $26.45 | $26.54 | $24.79 | $25.55 | -3.51% | 161,936 |
| May 28, 2019 | $27.83 | $28.42 | $26.14 | $26.48 | -4.78% | 170,595 |
| May 20, 2019 | $26.95 | $28.04 | $26.74 | $27.81 | +2.51% | 157,371 |
| May 13, 2019 | $27.71 | $28.09 | $26.55 | $27.13 | -3.21% | 181,725 |
| May 6, 2019 | $28.49 | $28.84 | $27.43 | $28.03 | -2.47% | 70,494 |
| Apr 29, 2019 | $28.99 | $29.99 | $27.97 | $28.74 | -0.52% | 149,802 |
| Apr 22, 2019 | $27.30 | $28.98 | $26.74 | $28.89 | +5.71% | 167,708 |
| Apr 15, 2019 | $27.47 | $28.00 | $27.12 | $27.33 | -0.58% | 67,257 |
| Apr 8, 2019 | $27.14 | $28.07 | $26.58 | $27.49 | +1.25% | 157,075 |
| Apr 1, 2019 | $27.33 | $27.33 | $26.32 | $27.15 | -0.66% | 242,731 |
| Mar 25, 2019 | $27.81 | $28.43 | $26.64 | $27.33 | -1.73% | 186,441 |
| Mar 18, 2019 | $28.29 | $29.70 | $27.50 | $27.81 | -1.24% | 137,178 |
| Mar 11, 2019 | $29.77 | $30.34 | $28.14 | $28.16 | -5.25% | 156,731 |
| Mar 4, 2019 | $32.20 | $32.20 | $29.36 | $29.72 | -5.71% | 205,165 |
| Feb 25, 2019 | $31.47 | $32.10 | $29.84 | $31.52 | +1.12% | 141,394 |
| Feb 19, 2019 | $29.75 | $31.35 | $29.36 | $31.17 | +4.74% | 140,854 |
| Feb 11, 2019 | $27.90 | $29.85 | $27.56 | $29.76 | +6.86% | 109,199 |
| Feb 4, 2019 | $27.53 | $27.98 | $26.99 | $27.85 | +1.72% | 90,588 |
| Jan 28, 2019 | $26.53 | $27.50 | $26.22 | $27.38 | +3.05% | 87,894 |
| Jan 22, 2019 | $26.00 | $26.98 | $25.52 | $26.57 | +1.92% | 100,046 |
| Jan 14, 2019 | $25.72 | $27.14 | $25.72 | $26.07 | +0.27% | 192,289 |
| Jan 7, 2019 | $26.85 | $27.34 | $25.80 | $26.00 | -3.13% | 76,188 |
| Dec 31, 2018 | $26.67 | $27.26 | $25.75 | $26.84 | +0.98% | 105,038 |
| Dec 24, 2018 | $25.72 | $27.22 | $24.25 | $26.58 | +2.90% | 113,030 |
| Dec 17, 2018 | $27.35 | $27.35 | $25.51 | $25.83 | -5.73% | 204,143 |
| Dec 10, 2018 | $26.16 | $29.00 | $25.75 | $27.40 | +4.58% | 118,786 |
| Dec 3, 2018 | $27.49 | $29.22 | $25.19 | $26.20 | -3.99% | 135,712 |
| Nov 26, 2018 | $26.70 | $29.09 | $26.64 | $27.29 | +2.75% | 79,778 |
| Nov 19, 2018 | $26.88 | $27.10 | $25.75 | $26.56 | -0.45% | 64,167 |
| Nov 12, 2018 | $27.08 | $27.55 | $25.46 | $26.68 | -1.48% | 97,390 |
| Nov 5, 2018 | $25.54 | $28.19 | $24.21 | $27.08 | +6.01% | 203,170 |
| Oct 29, 2018 | $25.45 | $26.14 | $24.63 | $25.55 | +0.81% | 125,199 |
| Oct 22, 2018 | $25.43 | $25.51 | $24.87 | $25.34 | +1.00% | 123,312 |
| Oct 15, 2018 | $23.90 | $26.11 | $23.75 | $25.09 | +4.80% | 174,231 |
| Oct 8, 2018 | $25.44 | $26.18 | $23.78 | $23.94 | -5.90% | 125,334 |
| Oct 1, 2018 | $27.27 | $27.68 | $25.44 | $25.44 | -6.47% | 68,716 |
| Sep 24, 2018 | $28.51 | $28.51 | $26.69 | $27.20 | -4.56% | 55,921 |
| Sep 17, 2018 | $28.69 | $29.45 | $28.50 | $28.50 | -0.52% | 74,253 |
| Sep 10, 2018 | $28.67 | $29.38 | $28.20 | $28.65 | -0.59% | 69,797 |
| Sep 4, 2018 | $29.16 | $29.44 | $28.55 | $28.82 | -1.23% | 96,697 |
| Aug 27, 2018 | $29.36 | $29.53 | $28.50 | $29.18 | -0.27% | 87,962 |
| Aug 20, 2018 | $29.31 | $29.55 | $28.45 | $29.26 | -0.10% | 86,229 |
| Aug 13, 2018 | $27.07 | $29.29 | $27.03 | $29.29 | +7.84% | 112,888 |
| Aug 6, 2018 | $27.13 | $28.02 | $26.83 | $27.16 | +0.37% | 111,449 |
| Jul 30, 2018 | $29.03 | $29.47 | $25.50 | $27.06 | -7.04% | 180,454 |
| Jul 23, 2018 | $29.72 | $30.42 | $29.00 | $29.11 | -1.95% | 107,888 |
| Jul 16, 2018 | $29.03 | $30.20 | $28.51 | $29.69 | +2.27% | 94,649 |
| Jul 9, 2018 | $29.92 | $30.49 | $28.76 | $29.03 | -3.23% | 87,026 |
| Jul 2, 2018 | $29.31 | $30.40 | $28.53 | $30.00 | +1.83% | 91,767 |
| Jun 25, 2018 | $31.15 | $31.49 | $29.22 | $29.46 | -5.82% | 172,806 |
| Jun 18, 2018 | $28.41 | $31.29 | $28.28 | $31.28 | +9.91% | 280,371 |
| Jun 11, 2018 | $28.92 | $29.24 | $28.03 | $28.46 | -1.62% | 135,598 |
| Jun 4, 2018 | $29.20 | $30.09 | $27.50 | $28.93 | -0.62% | 180,520 |
| May 29, 2018 | $29.90 | $30.31 | $28.91 | $29.11 | -2.64% | 166,036 |
| May 21, 2018 | $28.27 | $29.91 | $28.12 | $29.90 | +6.18% | 114,003 |
| May 14, 2018 | $27.38 | $28.55 | $27.18 | $28.16 | +3.04% | 113,026 |
| May 7, 2018 | $27.77 | $28.14 | $27.26 | $27.33 | -1.48% | 105,542 |
| Apr 30, 2018 | $27.08 | $27.87 | $26.61 | $27.74 | +2.48% | 118,801 |
| Apr 23, 2018 | $27.16 | $27.68 | $26.65 | $27.07 | -0.29% | 89,620 |
| Apr 16, 2018 | $26.25 | $27.50 | $26.20 | $27.15 | +3.39% | 85,237 |
| Apr 9, 2018 | $27.21 | $28.00 | $26.17 | $26.26 | -3.06% | 126,834 |
| Apr 2, 2018 | $26.38 | $27.16 | $25.06 | $27.09 | +2.73% | 153,597 |
| Mar 26, 2018 | $25.50 | $26.50 | $25.16 | $26.37 | +4.52% | 154,725 |
| Mar 19, 2018 | $25.51 | $25.61 | $24.90 | $25.23 | -0.75% | 109,139 |
| Mar 12, 2018 | $24.68 | $25.97 | $24.35 | $25.42 | +3.38% | 174,431 |
| Mar 5, 2018 | $24.06 | $24.85 | $23.39 | $24.59 | +1.82% | 98,866 |
| Feb 26, 2018 | $24.00 | $24.92 | $23.30 | $24.15 | +0.75% | 92,466 |
| Feb 20, 2018 | $24.40 | $24.48 | $23.36 | $23.97 | -1.92% | 78,933 |
| Feb 12, 2018 | $23.86 | $24.95 | $23.33 | $24.44 | +3.87% | 184,275 |
| Feb 5, 2018 | $22.78 | $23.75 | $21.95 | $23.53 | +2.80% | 174,958 |
| Jan 29, 2018 | $23.95 | $24.01 | $22.85 | $22.89 | -4.39% | 122,436 |
| Jan 22, 2018 | $23.59 | $24.15 | $23.55 | $23.94 | +1.48% | 140,701 |
| Jan 16, 2018 | $23.19 | $23.59 | $22.69 | $23.59 | +2.17% | 112,297 |
| Jan 8, 2018 | $22.99 | $23.40 | $22.54 | $23.09 | +0.39% | 101,259 |
| Jan 2, 2018 | $22.96 | $23.75 | $22.70 | $23.00 | +0.31% | 109,278 |
| Dec 26, 2017 | $23.30 | $23.53 | $22.92 | $22.93 | -1.63% | 139,915 |
| Dec 18, 2017 | $23.20 | $23.75 | $22.99 | $23.31 | +0.17% | 230,191 |
| Dec 11, 2017 | $23.28 | $23.59 | $22.87 | $23.27 | +0.04% | 241,967 |
| Dec 4, 2017 | $24.82 | $25.49 | $23.16 | $23.26 | -5.25% | 199,127 |
| Nov 27, 2017 | $25.24 | $26.35 | $24.50 | $24.55 | -2.73% | 212,393 |
| Nov 20, 2017 | $24.13 | $25.43 | $23.79 | $25.24 | +4.17% | 103,442 |
| Nov 13, 2017 | $23.44 | $24.30 | $23.01 | $24.23 | +2.97% | 141,457 |
| Nov 6, 2017 | $23.90 | $24.25 | $23.00 | $23.53 | -1.55% | 162,278 |
| Oct 30, 2017 | $24.37 | $24.84 | $23.42 | $23.90 | -1.93% | 260,521 |
| Oct 23, 2017 | $23.88 | $24.80 | $23.88 | $24.37 | +2.09% | 138,686 |
| Oct 16, 2017 | $24.92 | $25.19 | $23.82 | $23.87 | -4.18% | 275,992 |
| Oct 9, 2017 | $25.18 | $25.40 | $24.50 | $24.91 | -0.28% | 144,170 |
| Oct 2, 2017 | $24.90 | $26.37 | $24.75 | $24.98 | +0.97% | 246,719 |
| Sep 25, 2017 | $24.14 | $25.01 | $24.07 | $24.74 | +3.04% | 105,544 |
| Sep 18, 2017 | $23.56 | $24.56 | $23.34 | $24.01 | +2.56% | 304,397 |
| Sep 11, 2017 | $23.17 | $24.39 | $23.17 | $23.41 | +1.34% | 217,670 |
| Sep 5, 2017 | $23.51 | $23.64 | $23.00 | $23.10 | -1.70% | 94,379 |
| Aug 28, 2017 | $23.35 | $23.66 | $22.80 | $23.50 | +0.73% | 117,088 |
| Aug 21, 2017 | $23.58 | $24.05 | $23.00 | $23.33 | -0.55% | 175,497 |
| Aug 14, 2017 | $24.21 | $24.45 | $23.11 | $23.46 | -2.49% | 159,132 |
| Aug 7, 2017 | $24.49 | $24.91 | $23.93 | $24.06 | -1.72% | 132,668 |
| Jul 31, 2017 | $24.33 | $25.15 | $24.12 | $24.48 | +0.95% | 153,150 |
| Jul 24, 2017 | $24.37 | $24.82 | $23.75 | $24.25 | +0.37% | 208,004 |
| Jul 17, 2017 | $24.20 | $24.58 | $23.94 | $24.16 | -0.12% | 211,199 |
| Jul 10, 2017 | $24.45 | $24.99 | $23.76 | $24.19 | -1.10% | 174,527 |
| Jul 3, 2017 | $26.23 | $26.23 | $23.95 | $24.46 | -5.63% | 139,187 |
| Jun 26, 2017 | $25.60 | $26.44 | $25.31 | $25.92 | +2.73% | 201,811 |
| Jun 19, 2017 | $24.64 | $25.55 | $24.25 | $25.23 | +0.80% | 239,347 |
| Jun 12, 2017 | $26.16 | $26.52 | $22.43 | $25.03 | -4.32% | 229,736 |
| Jun 5, 2017 | $25.25 | $27.42 | $24.88 | $26.16 | +4.06% | 157,468 |
| May 30, 2017 | $24.90 | $25.67 | $24.88 | $25.14 | +0.40% | 121,731 |
| May 22, 2017 | $24.99 | $25.49 | $24.95 | $25.04 | +0.12% | 81,968 |
| May 15, 2017 | $25.46 | $26.18 | $24.90 | $25.01 | -1.26% | 132,476 |
| May 8, 2017 | $26.53 | $26.94 | $25.30 | $25.33 | -4.05% | 100,286 |
| May 1, 2017 | $26.32 | $27.34 | $25.99 | $26.40 | +0.04% | 96,380 |
| Apr 24, 2017 | $27.09 | $27.12 | $26.15 | $26.39 | -1.68% | 172,256 |
| Apr 17, 2017 | $26.54 | $27.49 | $26.22 | $26.84 | +1.24% | 117,414 |
| Apr 10, 2017 | $26.90 | $27.46 | $26.24 | $26.51 | -1.05% | 93,006 |
| Apr 3, 2017 | $26.55 | $26.92 | $25.91 | $26.79 | +1.09% | 156,897 |
| Mar 27, 2017 | $25.99 | $26.94 | $25.83 | $26.50 | +1.81% | 218,790 |
| Mar 20, 2017 | $27.27 | $27.36 | $25.91 | $26.03 | -4.37% | 193,954 |
| Mar 13, 2017 | $26.86 | $28.01 | $26.26 | $27.22 | +1.34% | 170,846 |
| Mar 6, 2017 | $27.97 | $28.31 | $26.82 | $26.86 | -4.99% | 143,394 |
| Feb 27, 2017 | $30.95 | $31.03 | $28.05 | $28.27 | -8.27% | 218,160 |
| Feb 21, 2017 | $30.42 | $31.34 | $30.03 | $30.82 | +1.45% | 94,442 |
| Feb 13, 2017 | $30.20 | $30.66 | $30.04 | $30.38 | +1.37% | 112,704 |
| Feb 6, 2017 | $30.66 | $30.85 | $29.71 | $29.97 | -2.22% | 132,126 |
| Jan 30, 2017 | $30.34 | $30.72 | $29.89 | $30.65 | +0.79% | 125,811 |
| Jan 23, 2017 | $30.23 | $31.08 | $29.88 | $30.41 | +0.73% | 137,500 |
| Jan 17, 2017 | $30.42 | $30.82 | $29.95 | $30.19 | -1.02% | 131,895 |
| Jan 9, 2017 | $30.00 | $30.62 | $29.64 | $30.50 | +1.70% | 129,251 |
| Jan 3, 2017 | $30.99 | $30.99 | $29.54 | $29.99 | -2.94% | 193,041 |
| Dec 27, 2016 | $31.75 | $32.00 | $30.78 | $30.90 | -3.07% | 139,922 |
| Dec 19, 2016 | $32.55 | $33.47 | $31.70 | $31.88 | -2.98% | 228,285 |
| Dec 12, 2016 | $31.89 | $32.87 | $31.39 | $32.86 | +2.56% | 323,055 |
| Dec 5, 2016 | $35.03 | $36.42 | $31.05 | $32.04 | -9.00% | 322,958 |
| Nov 28, 2016 | $35.50 | $36.42 | $33.86 | $35.21 | -1.01% | 308,294 |
| Nov 21, 2016 | $34.53 | $35.86 | $34.08 | $35.57 | +2.74% | 360,399 |
| Nov 14, 2016 | $32.72 | $35.48 | $32.72 | $34.62 | – | 487,819 |
Seasonality
VLGEA 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 | 0.1% | 2.0% | 5.6% | 0.7% | 0.8% | 0.3% | -0.8% | 0.1% | -0.4% | -1.8% | 5.5% | -1.6% |
| Months up | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.7% | 9.8% | 7.9% | 2.6% | 7.8% | -9.2% | 4.8% | -1.5% | 4.9% | -5.3% | ||
| 2025 | 7.8% | -7.7% | 20.7% | -2.4% | 4.7% | -0.2% | -10.1% | 5.5% | 3.0% | -15.5% | 10.2% | 3.1% |
| 2024 | -2.1% | 7.5% | 4.6% | -1.4% | 8.7% | -13.1% | 21.1% | 1.5% | -1.1% | -9.5% | 13.4% | -1.5% |
| 2023 | 0.9% | -4.0% | 2.5% | -3.3% | -5.2% | 9.9% | 3.1% | -3.1% | 0.4% | 9.3% | 2.8% | 4.3% |
| 2022 | -1.3% | -0.3% | 7.6% | -4.4% | 2.4% | -3.9% | 0.1% | -2.6% | -12.1% | 16.5% | 1.3% | 3.3% |
| 2021 | -4.5% | 9.4% | 3.3% | 3.4% | -1.1% | -2.5% | -3.1% | -0.7% | -3.2% | 3.9% | -4.5% | 10.0% |
| 2020 | -4.1% | -7.7% | 19.6% | -1.2% | -0.4% | 15.8% | -8.1% | 0.8% | -2.3% | -8.0% | 2.3% | -3.7% |
| 2019 | 1.5% | 14.0% | -10.8% | 8.5% | -9.9% | 0.1% | -4.7% | -0.2% | 5.9% | 1.1% | 6.7% | -17.1% |
| 2018 | 3.5% | 0.9% | 11.3% | 4.2% | 6.8% | 1.4% | -7.8% | 8.4% | -6.8% | -8.6% | 10.8% | -2.0% |
| 2017 | -1.2% | -2.2% | -10.5% | 0.5% | -5.7% | 4.2% | -3.7% | -6.5% | 7.0% | -2.1% | 6.9% | -10.6% |