Valero Energy Corp (VLO) stock
VLONYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 16/3015% above fair value
$399.66+15.09 (+3.92%)
Close on Oct 30, 2026Market cap $115.07BP/E 16.6Yield 1.13%
Price history
Valero Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$399.66
+3.92% on the day
52-week range
$159.90 – $461.52
-13.4% from the high
Change over 52 weeks
+135.0%
From $170.10 on Oct 30, 2025
Average volume
3.00M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $418.00 | $436.20 | $377.45 | $399.66 | -4.68% | 17,779,463 |
| Oct 19, 2026 | $445.76 | $456.32 | $416.41 | $419.28 | -5.72% | 12,353,301 |
| Oct 12, 2026 | $440.26 | $461.52 | $431.88 | $444.71 | +2.53% | 10,969,528 |
| Oct 5, 2026 | $404.99 | $449.77 | $404.21 | $433.75 | +6.76% | 12,224,918 |
| Sep 28, 2026 | $389.11 | $410.41 | $379.57 | $406.30 | +4.94% | 14,004,455 |
| Sep 21, 2026 | $409.59 | $419.04 | $364.96 | $387.18 | -6.32% | 25,983,952 |
| Sep 14, 2026 | $395.26 | $416.66 | $375.10 | $413.28 | +5.86% | 24,539,699 |
| Sep 8, 2026 | $379.18 | $399.26 | $377.00 | $390.42 | +5.31% | 12,174,738 |
| Aug 31, 2026 | $359.96 | $375.11 | $351.18 | $370.72 | +5.21% | 14,504,452 |
| Aug 24, 2026 | $346.25 | $353.00 | $335.00 | $352.36 | +1.00% | 9,732,803 |
| Aug 17, 2026 | $344.00 | $352.70 | $340.29 | $348.86 | +2.10% | 10,402,360 |
| Aug 10, 2026 | $304.35 | $346.09 | $301.35 | $341.67 | +14.54% | 12,507,312 |
| Aug 3, 2026 | $311.94 | $315.00 | $291.46 | $298.31 | -4.66% | 16,426,768 |
| Jul 27, 2026 | $295.75 | $315.00 | $294.21 | $312.90 | +3.44% | 11,908,555 |
| Jul 20, 2026 | $308.99 | $320.24 | $301.05 | $302.50 | -2.31% | 12,901,177 |
| Jul 13, 2026 | $285.82 | $309.90 | $285.82 | $309.65 | +10.32% | 16,869,542 |
| Jul 6, 2026 | $267.63 | $287.05 | $261.10 | $280.69 | +4.83% | 12,313,444 |
| Jun 29, 2026 | $262.42 | $274.92 | $259.42 | $267.76 | +3.23% | 10,532,218 |
| Jun 22, 2026 | $238.48 | $260.67 | $233.95 | $259.37 | +9.76% | 21,352,721 |
| Jun 15, 2026 | $244.70 | $249.20 | $232.72 | $236.30 | -8.65% | 16,219,201 |
| Jun 8, 2026 | $260.00 | $264.16 | $246.47 | $258.67 | +1.11% | 13,859,340 |
| Jun 1, 2026 | $248.50 | $265.61 | $248.10 | $255.82 | +4.49% | 12,149,308 |
| May 26, 2026 | $243.26 | $248.47 | $233.23 | $244.82 | -0.87% | 11,655,170 |
| May 18, 2026 | $249.95 | $263.75 | $240.81 | $246.96 | -1.51% | 16,201,150 |
| May 11, 2026 | $244.68 | $251.00 | $240.33 | $250.74 | +4.02% | 13,992,851 |
| May 4, 2026 | $248.88 | $255.51 | $227.25 | $241.06 | -2.35% | 17,353,323 |
| Apr 27, 2026 | $236.25 | $253.96 | $236.07 | $246.87 | +4.67% | 14,510,956 |
| Apr 20, 2026 | $224.52 | $237.27 | $223.23 | $235.85 | +5.45% | 12,309,627 |
| Apr 13, 2026 | $243.16 | $243.31 | $214.71 | $223.65 | -6.35% | 16,803,652 |
| Apr 6, 2026 | $242.47 | $254.55 | $230.20 | $238.82 | -2.16% | 17,214,836 |
| Mar 30, 2026 | $255.69 | $258.43 | $235.69 | $244.09 | -4.02% | 15,599,376 |
| Mar 23, 2026 | $232.25 | $255.97 | $231.20 | $254.32 | +6.03% | 20,744,685 |
| Mar 16, 2026 | $232.59 | $247.73 | $230.00 | $239.86 | +4.02% | 32,685,639 |
| Mar 9, 2026 | $226.37 | $240.27 | $213.83 | $230.59 | +2.65% | 23,272,646 |
| Mar 2, 2026 | $214.99 | $232.99 | $207.49 | $224.63 | +9.77% | 25,584,128 |
| Feb 23, 2026 | $200.63 | $205.99 | $194.58 | $204.64 | +1.93% | 11,511,144 |
| Feb 17, 2026 | $201.35 | $204.25 | $195.77 | $200.76 | +0.29% | 8,423,108 |
| Feb 9, 2026 | $202.92 | $206.77 | $195.71 | $200.17 | -1.24% | 12,261,291 |
| Feb 2, 2026 | $178.07 | $203.14 | $176.50 | $202.68 | +11.71% | 18,019,607 |
| Jan 26, 2026 | $188.67 | $194.50 | $177.91 | $181.43 | -3.03% | 18,338,665 |
| Jan 20, 2026 | $184.55 | $194.35 | $183.10 | $187.09 | +1.98% | 11,618,160 |
| Jan 12, 2026 | $185.36 | $189.95 | $178.34 | $183.46 | -0.98% | 14,978,421 |
| Jan 5, 2026 | $179.69 | $192.00 | $177.25 | $185.28 | +12.08% | 33,389,760 |
| Dec 29, 2025 | $165.00 | $166.73 | $160.97 | $165.31 | +0.79% | 9,640,664 |
| Dec 22, 2025 | $164.49 | $165.49 | $162.22 | $164.01 | +0.80% | 8,166,451 |
| Dec 15, 2025 | $168.30 | $168.32 | $159.90 | $162.71 | -3.32% | 19,376,274 |
| Dec 8, 2025 | $173.56 | $177.99 | $166.78 | $168.30 | -3.35% | 13,108,467 |
| Dec 1, 2025 | $177.32 | $182.05 | $171.65 | $174.14 | -1.48% | 14,412,899 |
| Nov 24, 2025 | $172.95 | $177.80 | $168.50 | $176.76 | +1.91% | 9,159,235 |
| Nov 17, 2025 | $181.73 | $185.62 | $168.58 | $173.45 | -4.57% | 17,886,698 |
| Nov 10, 2025 | $175.53 | $183.93 | $172.97 | $181.76 | +3.50% | 11,347,096 |
| Nov 3, 2025 | $170.51 | $179.10 | $165.05 | $175.62 | +3.57% | 11,114,294 |
| Oct 27, 2025 | $171.48 | $174.42 | $167.02 | $169.56 | -0.87% | 9,412,061 |
| Oct 20, 2025 | $158.17 | $176.22 | $156.26 | $171.05 | +8.42% | 13,173,651 |
| Oct 13, 2025 | $159.85 | $164.13 | $155.29 | $157.77 | -0.16% | 9,902,386 |
| Oct 6, 2025 | $161.82 | $165.07 | $157.64 | $158.02 | -1.48% | 9,795,903 |
| Sep 29, 2025 | $175.00 | $175.00 | $159.91 | $160.40 | -8.67% | 15,853,151 |
| Sep 22, 2025 | $162.63 | $178.43 | $161.93 | $175.63 | +8.00% | 17,285,903 |
| Sep 15, 2025 | $157.10 | $165.65 | $155.80 | $162.62 | +3.76% | 18,506,267 |
| Sep 8, 2025 | $156.87 | $163.02 | $153.60 | $156.72 | -0.03% | 14,791,386 |
| Sep 2, 2025 | $152.34 | $159.26 | $151.25 | $156.77 | +3.13% | 11,508,518 |
| Aug 25, 2025 | $145.00 | $153.25 | $144.30 | $152.01 | +4.57% | 11,117,018 |
| Aug 18, 2025 | $135.67 | $145.70 | $135.02 | $145.37 | +6.26% | 9,993,845 |
| Aug 11, 2025 | $133.97 | $137.35 | $130.78 | $136.80 | +2.63% | 9,974,285 |
| Aug 4, 2025 | $133.60 | $138.16 | $132.09 | $133.29 | +0.08% | 12,088,808 |
| Jul 28, 2025 | $142.87 | $145.33 | $132.49 | $133.18 | -6.19% | 15,897,300 |
| Jul 21, 2025 | $145.43 | $147.70 | $139.61 | $141.97 | -2.86% | 16,873,076 |
| Jul 14, 2025 | $151.91 | $151.91 | $142.92 | $146.15 | -4.51% | 15,035,057 |
| Jul 7, 2025 | $143.64 | $155.12 | $142.73 | $153.05 | +5.86% | 20,253,468 |
| Jun 30, 2025 | $134.07 | $145.84 | $133.75 | $144.58 | +7.34% | 11,744,608 |
| Jun 23, 2025 | $142.23 | $142.48 | $133.27 | $134.69 | -4.54% | 19,323,516 |
| Jun 16, 2025 | $135.00 | $142.93 | $133.98 | $141.10 | +5.21% | 16,031,996 |
| Jun 9, 2025 | $129.40 | $134.59 | $128.02 | $134.11 | +4.49% | 13,050,802 |
| Jun 2, 2025 | $131.21 | $132.06 | $125.10 | $128.35 | -0.48% | 14,046,699 |
| May 26, 2025 | $126.74 | $131.79 | $125.61 | $128.97 | +0.33% | 14,043,147 |
| May 19, 2025 | $134.02 | $134.99 | $125.63 | $128.55 | -5.30% | 13,565,681 |
| May 12, 2025 | $128.49 | $136.72 | $128.49 | $135.74 | +10.42% | 14,955,494 |
| May 5, 2025 | $118.07 | $123.72 | $115.65 | $122.93 | +3.36% | 14,785,344 |
| Apr 28, 2025 | $114.00 | $119.42 | $112.23 | $118.93 | +4.44% | 14,480,601 |
| Apr 21, 2025 | $108.17 | $116.56 | $106.83 | $113.87 | +3.46% | 16,840,828 |
| Apr 14, 2025 | $114.01 | $114.10 | $106.25 | $110.06 | -0.58% | 12,943,644 |
| Apr 7, 2025 | $100.90 | $117.39 | $99.00 | $110.70 | +5.74% | 28,420,697 |
| Mar 31, 2025 | $131.21 | $134.02 | $102.60 | $104.69 | -20.38% | 24,588,040 |
| Mar 24, 2025 | $131.29 | $137.46 | $130.54 | $131.48 | -0.02% | 14,578,276 |
| Mar 17, 2025 | $129.78 | $135.92 | $129.17 | $131.51 | +1.84% | 20,186,972 |
| Mar 10, 2025 | $128.61 | $131.12 | $122.01 | $129.14 | +1.81% | 17,032,609 |
| Mar 3, 2025 | $131.76 | $132.80 | $119.66 | $126.85 | -2.97% | 21,680,710 |
| Feb 24, 2025 | $134.77 | $137.06 | $127.66 | $130.73 | -2.98% | 16,459,941 |
| Feb 18, 2025 | $135.60 | $139.88 | $134.58 | $134.74 | -0.42% | 11,766,672 |
| Feb 10, 2025 | $134.13 | $139.42 | $128.30 | $135.31 | +1.68% | 15,863,593 |
| Feb 3, 2025 | $133.73 | $144.13 | $131.42 | $133.08 | +0.06% | 17,476,131 |
| Jan 27, 2025 | $140.68 | $143.89 | $132.79 | $133.00 | -4.75% | 15,584,873 |
| Jan 21, 2025 | $140.11 | $142.42 | $134.61 | $139.63 | -1.01% | 13,424,371 |
| Jan 13, 2025 | $127.90 | $141.59 | $127.90 | $141.05 | +10.93% | 18,218,216 |
| Jan 6, 2025 | $123.97 | $130.21 | $121.58 | $127.15 | +2.33% | 10,253,949 |
| Dec 30, 2024 | $119.82 | $125.18 | $118.00 | $124.26 | +3.91% | 9,619,685 |
| Dec 23, 2024 | $119.03 | $120.91 | $116.84 | $119.58 | +0.83% | 7,584,879 |
| Dec 16, 2024 | $127.93 | $128.81 | $117.14 | $118.59 | -8.17% | 25,062,945 |
| Dec 9, 2024 | $132.55 | $136.67 | $128.59 | $129.14 | -1.81% | 11,520,294 |
| Dec 2, 2024 | $138.60 | $142.10 | $130.44 | $131.52 | -5.44% | 11,862,363 |
| Nov 25, 2024 | $141.15 | $142.53 | $136.66 | $139.08 | -1.30% | 9,427,354 |
| Nov 18, 2024 | $140.23 | $144.69 | $139.45 | $140.91 | +0.54% | 11,692,183 |
| Nov 11, 2024 | $136.61 | $142.48 | $135.10 | $140.16 | +2.54% | 10,562,794 |
| Nov 4, 2024 | $128.56 | $139.88 | $128.29 | $136.69 | +6.61% | 12,031,010 |
| Oct 28, 2024 | $130.07 | $132.51 | $127.08 | $128.22 | -3.16% | 14,096,529 |
| Oct 21, 2024 | $137.24 | $137.85 | $129.91 | $132.40 | -3.39% | 13,622,650 |
| Oct 14, 2024 | $141.87 | $142.18 | $134.39 | $137.04 | -3.72% | 10,553,421 |
| Oct 7, 2024 | $142.01 | $144.99 | $134.84 | $142.34 | -0.06% | 12,466,120 |
| Sep 30, 2024 | $135.62 | $146.13 | $133.15 | $142.42 | +4.74% | 17,016,811 |
| Sep 23, 2024 | $133.18 | $140.24 | $132.31 | $135.97 | +1.12% | 18,121,483 |
| Sep 16, 2024 | $135.50 | $140.70 | $132.90 | $134.46 | +0.15% | 17,266,567 |
| Sep 9, 2024 | $134.86 | $136.31 | $130.37 | $134.26 | +0.05% | 15,557,947 |
| Sep 3, 2024 | $144.51 | $144.62 | $132.68 | $134.19 | -8.55% | 12,556,619 |
| Aug 26, 2024 | $146.61 | $147.36 | $139.22 | $146.73 | +0.59% | 12,556,938 |
| Aug 19, 2024 | $149.99 | $150.55 | $141.15 | $145.87 | -2.64% | 12,119,332 |
| Aug 12, 2024 | $152.09 | $153.59 | $147.10 | $149.82 | -0.83% | 10,737,267 |
| Aug 5, 2024 | $144.44 | $152.41 | $141.44 | $151.08 | +1.70% | 10,901,295 |
| Jul 29, 2024 | $159.14 | $167.78 | $148.15 | $148.56 | -6.64% | 14,271,365 |
| Jul 22, 2024 | $147.50 | $160.16 | $144.50 | $159.12 | +7.27% | 15,332,848 |
| Jul 15, 2024 | $148.59 | $154.27 | $145.90 | $148.33 | +0.28% | 13,020,793 |
| Jul 8, 2024 | $152.00 | $153.00 | $143.54 | $147.92 | -3.18% | 12,610,133 |
| Jul 1, 2024 | $158.35 | $162.06 | $152.07 | $152.78 | -2.54% | 9,029,863 |
| Jun 24, 2024 | $150.06 | $157.19 | $148.34 | $156.76 | +4.36% | 17,996,657 |
| Jun 17, 2024 | $150.15 | $155.09 | $148.75 | $150.21 | +0.09% | 14,688,224 |
| Jun 10, 2024 | $154.04 | $156.09 | $147.25 | $150.07 | -2.82% | 13,473,130 |
| Jun 3, 2024 | $157.05 | $157.18 | $151.76 | $154.43 | -1.72% | 11,784,703 |
| May 28, 2024 | $163.25 | $165.12 | $150.60 | $157.14 | -3.25% | 14,559,504 |
| May 20, 2024 | $166.00 | $166.87 | $159.00 | $162.42 | -2.19% | 11,852,029 |
| May 13, 2024 | $156.88 | $166.23 | $153.38 | $166.06 | +6.36% | 13,442,400 |
| May 6, 2024 | $158.15 | $160.37 | $155.20 | $156.13 | -0.45% | 10,885,978 |
| Apr 29, 2024 | $164.85 | $168.85 | $154.57 | $156.84 | -5.40% | 14,979,596 |
| Apr 22, 2024 | $163.89 | $168.50 | $162.13 | $165.80 | +1.17% | 11,814,596 |
| Apr 15, 2024 | $174.08 | $174.94 | $160.99 | $163.89 | -5.56% | 12,562,508 |
| Apr 8, 2024 | $183.03 | $183.38 | $172.38 | $173.54 | -5.37% | 14,380,922 |
| Apr 1, 2024 | $170.11 | $184.79 | $167.11 | $183.39 | +7.44% | 15,686,792 |
| Mar 25, 2024 | $170.70 | $172.46 | $165.63 | $170.69 | +0.62% | 12,217,934 |
| Mar 18, 2024 | $165.35 | $171.85 | $163.10 | $169.64 | +3.63% | 19,537,355 |
| Mar 11, 2024 | $148.98 | $166.10 | $147.62 | $163.70 | +9.48% | 23,239,722 |
| Mar 4, 2024 | $143.51 | $150.70 | $142.20 | $149.53 | +4.36% | 15,560,070 |
| Feb 26, 2024 | $141.94 | $147.06 | $138.25 | $143.28 | +1.20% | 16,520,204 |
| Feb 20, 2024 | $139.01 | $141.93 | $134.39 | $141.58 | +1.46% | 13,179,655 |
| Feb 12, 2024 | $143.75 | $144.20 | $138.22 | $139.54 | -2.46% | 15,373,064 |
| Feb 5, 2024 | $137.11 | $143.28 | $135.78 | $143.06 | +3.78% | 20,225,681 |
| Jan 29, 2024 | $138.00 | $142.51 | $133.82 | $137.85 | -0.04% | 20,376,838 |
| Jan 22, 2024 | $127.72 | $137.98 | $126.52 | $137.91 | +7.61% | 19,506,453 |
| Jan 16, 2024 | $132.51 | $135.74 | $124.02 | $128.16 | -2.54% | 11,814,420 |
| Jan 8, 2024 | $126.51 | $131.70 | $124.12 | $131.50 | +1.94% | 13,408,626 |
| Jan 2, 2024 | $130.64 | $135.72 | $128.07 | $129.00 | -0.77% | 11,260,823 |
| Dec 26, 2023 | $132.95 | $134.32 | $129.32 | $130.00 | -1.66% | 6,790,460 |
| Dec 18, 2023 | $130.52 | $136.73 | $130.10 | $132.20 | +2.82% | 17,110,799 |
| Dec 11, 2023 | $122.62 | $129.54 | $120.21 | $128.57 | +4.75% | 25,630,731 |
| Dec 4, 2023 | $124.78 | $128.90 | $121.75 | $122.74 | -2.88% | 14,996,616 |
| Nov 27, 2023 | $124.19 | $128.33 | $122.94 | $126.38 | +1.14% | 14,658,187 |
| Nov 20, 2023 | $125.11 | $127.20 | $120.55 | $124.96 | +0.68% | 8,530,666 |
| Nov 13, 2023 | $122.72 | $128.89 | $120.75 | $124.11 | +1.17% | 15,417,142 |
| Nov 6, 2023 | $127.73 | $128.12 | $119.88 | $122.67 | -2.97% | 13,512,335 |
| Oct 30, 2023 | $124.53 | $131.43 | $121.94 | $126.43 | +2.32% | 17,449,044 |
| Oct 23, 2023 | $131.18 | $132.60 | $121.18 | $123.56 | -5.81% | 16,385,703 |
| Oct 16, 2023 | $127.35 | $135.31 | $126.44 | $131.18 | +4.07% | 14,984,742 |
| Oct 9, 2023 | $127.96 | $130.65 | $123.62 | $126.05 | -0.38% | 18,597,934 |
| Oct 2, 2023 | $141.71 | $142.20 | $125.68 | $126.53 | -10.71% | 20,197,839 |
| Sep 25, 2023 | $145.27 | $148.28 | $140.79 | $141.71 | -2.45% | 19,712,234 |
| Sep 18, 2023 | $145.42 | $152.20 | $141.88 | $145.27 | +1.11% | 23,636,615 |
| Sep 11, 2023 | $143.00 | $147.60 | $141.24 | $143.68 | +1.14% | 24,819,499 |
| Sep 5, 2023 | $134.40 | $143.15 | $131.82 | $142.06 | +6.35% | 14,999,569 |
| Aug 28, 2023 | $133.15 | $134.61 | $128.38 | $133.58 | +0.35% | 16,043,656 |
| Aug 21, 2023 | $134.08 | $135.78 | $126.13 | $133.12 | -0.34% | 18,255,549 |
| Aug 14, 2023 | $137.78 | $138.14 | $130.24 | $133.58 | -3.94% | 18,205,798 |
| Aug 7, 2023 | $127.17 | $139.31 | $126.05 | $139.06 | +9.59% | 18,222,241 |
| Jul 31, 2023 | $130.18 | $131.50 | $122.57 | $126.89 | -1.69% | 18,015,645 |
| Jul 24, 2023 | $124.00 | $129.56 | $123.51 | $129.07 | +4.94% | 19,027,386 |
| Jul 17, 2023 | $113.22 | $123.28 | $113.16 | $122.99 | +8.38% | 16,128,578 |
| Jul 10, 2023 | $114.04 | $117.90 | $112.16 | $113.48 | -1.22% | 16,217,058 |
| Jul 3, 2023 | $118.32 | $118.85 | $112.63 | $114.88 | -2.06% | 12,985,495 |
| Jun 26, 2023 | $111.37 | $117.65 | $111.14 | $117.30 | +5.39% | 14,647,749 |
| Jun 20, 2023 | $114.17 | $114.26 | $108.28 | $111.30 | -2.55% | 16,679,266 |
| Jun 12, 2023 | $111.49 | $116.68 | $110.76 | $114.21 | +0.72% | 25,036,418 |
| Jun 5, 2023 | $110.52 | $114.37 | $105.75 | $113.39 | +3.77% | 21,284,543 |
| May 30, 2023 | $111.78 | $112.48 | $105.66 | $109.27 | -4.00% | 24,553,664 |
| May 22, 2023 | $110.72 | $115.35 | $110.44 | $113.82 | +2.29% | 21,119,726 |
| May 15, 2023 | $111.08 | $113.11 | $108.83 | $111.27 | +0.68% | 22,200,047 |
| May 8, 2023 | $109.28 | $112.68 | $105.49 | $110.52 | +3.25% | 21,718,346 |
| May 1, 2023 | $114.44 | $115.99 | $104.18 | $107.04 | -6.65% | 21,480,590 |
| Apr 24, 2023 | $118.57 | $121.39 | $112.15 | $114.67 | -4.15% | 26,824,269 |
| Apr 17, 2023 | $130.58 | $130.77 | $118.68 | $119.63 | -9.27% | 22,374,284 |
| Apr 10, 2023 | $133.01 | $138.09 | $130.45 | $131.86 | -0.55% | 13,501,015 |
| Apr 3, 2023 | $141.92 | $142.26 | $126.77 | $132.59 | -5.02% | 26,425,833 |
| Mar 27, 2023 | $131.29 | $139.83 | $127.47 | $139.60 | +8.00% | 19,142,775 |
| Mar 20, 2023 | $127.13 | $135.70 | $125.76 | $129.26 | +2.29% | 23,802,944 |
| Mar 13, 2023 | $128.40 | $134.71 | $120.85 | $126.37 | -4.38% | 39,528,895 |
| Mar 6, 2023 | $139.20 | $140.28 | $130.13 | $132.16 | -6.38% | 20,790,373 |
| Feb 27, 2023 | $133.10 | $142.29 | $131.59 | $141.17 | +6.34% | 20,549,517 |
| Feb 21, 2023 | $129.88 | $133.25 | $127.86 | $132.75 | +2.42% | 12,222,321 |
| Feb 13, 2023 | $138.84 | $141.33 | $128.79 | $129.61 | -7.90% | 16,050,961 |
| Feb 6, 2023 | $131.70 | $141.27 | $126.06 | $140.73 | +6.83% | 21,622,086 |
| Jan 30, 2023 | $142.99 | $143.50 | $130.84 | $131.73 | -8.02% | 19,776,201 |
| Jan 23, 2023 | $143.57 | $160.16 | $141.10 | $143.21 | +0.34% | 18,353,249 |
| Jan 17, 2023 | $137.62 | $142.87 | $133.95 | $142.73 | +4.85% | 13,280,086 |
| Jan 9, 2023 | $129.66 | $137.27 | $127.01 | $136.13 | +6.72% | 18,002,724 |
| Jan 3, 2023 | $125.75 | $131.60 | $117.71 | $127.56 | +0.55% | 16,748,818 |
| Dec 27, 2022 | $125.29 | $127.54 | $123.42 | $126.86 | +2.00% | 11,841,037 |
| Dec 19, 2022 | $120.20 | $124.61 | $117.44 | $124.37 | +4.19% | 15,765,446 |
| Dec 12, 2022 | $115.36 | $123.18 | $114.48 | $119.37 | +4.12% | 23,424,343 |
| Dec 5, 2022 | $127.89 | $128.50 | $114.61 | $114.65 | -9.77% | 24,525,756 |
| Nov 28, 2022 | $135.31 | $138.17 | $126.47 | $127.07 | -8.19% | 25,795,345 |
| Nov 21, 2022 | $135.58 | $142.16 | $132.08 | $138.40 | +0.57% | 10,938,399 |
| Nov 14, 2022 | $134.29 | $141.13 | $133.05 | $137.62 | +2.73% | 20,297,416 |
| Nov 7, 2022 | $129.08 | $136.17 | $127.26 | $133.96 | +4.07% | 18,985,198 |
| Oct 31, 2022 | $124.90 | $133.27 | $123.57 | $128.72 | +2.17% | 18,719,222 |
| Oct 24, 2022 | $128.18 | $131.93 | $124.34 | $125.98 | -1.38% | 19,293,919 |
| Oct 17, 2022 | $116.50 | $128.30 | $115.34 | $127.74 | +11.93% | 20,914,288 |
| Oct 10, 2022 | $114.79 | $122.20 | $107.48 | $114.12 | +0.30% | 18,855,815 |
| Oct 3, 2022 | $110.00 | $120.18 | $107.86 | $113.78 | +6.49% | 19,918,233 |
| Sep 26, 2022 | $99.43 | $109.24 | $97.73 | $106.85 | +6.24% | 18,893,407 |
| Sep 19, 2022 | $101.23 | $110.21 | $99.56 | $100.57 | -3.72% | 20,824,640 |
| Sep 12, 2022 | $115.21 | $116.29 | $101.11 | $104.46 | -7.82% | 27,188,493 |
| Sep 6, 2022 | $115.00 | $115.01 | $109.37 | $113.32 | -0.44% | 10,999,985 |
| Aug 29, 2022 | $121.66 | $125.39 | $109.70 | $113.82 | -6.61% | 20,329,977 |
| Aug 22, 2022 | $118.55 | $125.03 | $115.51 | $121.88 | +2.81% | 16,469,448 |
| Aug 15, 2022 | $110.96 | $122.14 | $108.51 | $118.55 | +2.92% | 18,468,996 |
| Aug 8, 2022 | $105.06 | $115.32 | $104.58 | $115.19 | +9.72% | 17,045,916 |
| Aug 1, 2022 | $109.03 | $114.95 | $102.70 | $104.99 | -5.22% | 22,471,809 |
| Jul 25, 2022 | $105.87 | $115.60 | $104.78 | $110.77 | +6.49% | 23,801,056 |
| Jul 18, 2022 | $106.95 | $109.82 | $100.29 | $104.02 | -0.54% | 17,588,416 |
| Jul 11, 2022 | $105.89 | $108.90 | $96.93 | $104.59 | -2.28% | 17,123,772 |
| Jul 5, 2022 | $105.24 | $108.81 | $98.28 | $107.03 | -0.88% | 18,839,569 |
| Jun 27, 2022 | $107.32 | $119.18 | $104.67 | $107.98 | +3.90% | 33,522,872 |
| Jun 21, 2022 | $117.18 | $118.60 | $102.50 | $103.93 | -7.57% | 42,549,100 |
| Jun 13, 2022 | $135.05 | $138.56 | $110.35 | $112.44 | -19.98% | 46,441,657 |
| Jun 6, 2022 | $135.42 | $146.81 | $135.42 | $140.51 | +3.76% | 25,020,712 |
| May 31, 2022 | $133.93 | $136.32 | $128.76 | $135.42 | +2.74% | 19,635,851 |
| May 23, 2022 | $124.50 | $133.08 | $121.00 | $131.81 | +7.18% | 24,027,339 |
| May 16, 2022 | $125.48 | $131.69 | $119.20 | $122.98 | -1.38% | 25,718,366 |
| May 9, 2022 | $125.80 | $126.50 | $117.01 | $124.70 | -3.47% | 27,832,853 |
| May 2, 2022 | $111.49 | $129.27 | $111.01 | $129.18 | +15.88% | 31,074,866 |
| Apr 25, 2022 | $99.51 | $116.07 | $96.71 | $111.48 | +8.18% | 31,313,864 |
| Apr 18, 2022 | $106.00 | $111.52 | $102.94 | $103.05 | -1.73% | 20,990,171 |
| Apr 11, 2022 | $102.68 | $105.45 | $100.13 | $104.86 | +1.59% | 15,589,984 |
| Apr 4, 2022 | $101.80 | $104.76 | $100.10 | $103.22 | +1.93% | 17,472,618 |
| Mar 28, 2022 | $96.10 | $103.09 | $93.65 | $101.27 | +4.13% | 18,741,885 |
| Mar 21, 2022 | $91.99 | $97.65 | $91.62 | $97.25 | +7.54% | 18,846,080 |
| Mar 14, 2022 | $90.92 | $92.20 | $83.13 | $90.43 | -1.35% | 26,103,244 |
| Mar 7, 2022 | $87.26 | $93.62 | $83.58 | $91.67 | +6.62% | 35,527,241 |
| Feb 28, 2022 | $83.81 | $86.40 | $79.65 | $85.98 | +1.31% | 26,184,799 |
| Feb 22, 2022 | $88.76 | $88.98 | $82.31 | $84.87 | -2.13% | 16,260,560 |
| Feb 14, 2022 | $91.50 | $91.50 | $85.91 | $86.72 | -5.74% | 18,577,174 |
| Feb 7, 2022 | $86.45 | $93.77 | $85.66 | $92.00 | +6.11% | 22,367,176 |
| Jan 31, 2022 | $81.30 | $87.60 | $79.91 | $86.70 | +6.50% | 22,332,747 |
| Jan 24, 2022 | $77.12 | $84.53 | $75.04 | $81.41 | +2.67% | 24,627,106 |
| Jan 18, 2022 | $86.07 | $86.58 | $78.54 | $79.29 | -6.94% | 16,164,641 |
| Jan 10, 2022 | $80.99 | $85.33 | $80.39 | $85.20 | +5.19% | 17,497,194 |
| Jan 3, 2022 | $75.80 | $81.43 | $75.57 | $81.00 | +7.84% | 19,711,151 |
| Dec 27, 2021 | $71.33 | $75.64 | $70.50 | $75.11 | +4.71% | 12,463,148 |
| Dec 20, 2021 | $66.50 | $73.37 | $65.13 | $71.73 | +4.43% | 14,486,829 |
| Dec 13, 2021 | $70.02 | $70.55 | $66.35 | $68.69 | -3.05% | 16,934,363 |
| Dec 6, 2021 | $70.75 | $73.68 | $69.54 | $70.85 | +1.64% | 14,075,628 |
| Nov 29, 2021 | $69.63 | $72.51 | $65.70 | $69.71 | +2.50% | 29,067,218 |
| Nov 22, 2021 | $68.84 | $73.55 | $66.26 | $68.01 | -1.53% | 16,361,439 |
| Nov 15, 2021 | $76.91 | $79.01 | $68.62 | $69.07 | -9.81% | 22,540,401 |
| Nov 8, 2021 | $78.91 | $79.09 | $75.86 | $76.58 | -1.72% | 15,302,929 |
| Nov 1, 2021 | $77.99 | $78.92 | $74.40 | $77.92 | +0.76% | 18,692,293 |
| Oct 25, 2021 | $82.00 | $83.12 | $76.66 | $77.33 | -4.52% | 16,424,177 |
| Oct 18, 2021 | $79.12 | $83.15 | $77.56 | $80.99 | +2.96% | 19,465,418 |
| Oct 11, 2021 | $80.00 | $80.33 | $76.92 | $78.66 | +0.08% | 14,771,436 |
| Oct 4, 2021 | $74.23 | $78.82 | $72.33 | $78.60 | +6.76% | 20,770,718 |
| Sep 27, 2021 | $69.11 | $74.00 | $68.87 | $73.62 | +8.86% | 21,714,873 |
| Sep 20, 2021 | $63.55 | $67.98 | $61.86 | $67.63 | +3.09% | 17,222,476 |
| Sep 13, 2021 | $64.30 | $67.17 | $64.10 | $65.60 | +3.45% | 18,509,759 |
| Sep 7, 2021 | $64.81 | $66.42 | $62.70 | $63.41 | -1.99% | 12,458,623 |
| Aug 30, 2021 | $67.89 | $67.99 | $63.23 | $64.70 | -3.59% | 19,548,648 |
| Aug 23, 2021 | $61.83 | $68.01 | $61.81 | $67.11 | +11.48% | 17,650,965 |
| Aug 16, 2021 | $65.10 | $65.49 | $58.85 | $60.20 | -9.13% | 19,471,862 |
| Aug 9, 2021 | $65.31 | $67.46 | $65.05 | $66.25 | -0.38% | 15,176,126 |
| Aug 2, 2021 | $67.30 | $69.20 | $64.14 | $66.50 | -0.70% | 21,049,725 |
| Jul 26, 2021 | $63.90 | $69.50 | $63.88 | $66.97 | +5.12% | 21,290,358 |
| Jul 19, 2021 | $61.85 | $65.67 | $60.76 | $63.71 | -1.80% | 25,246,400 |
| Jul 12, 2021 | $71.09 | $72.77 | $64.37 | $64.88 | -10.26% | 20,820,759 |
| Jul 6, 2021 | $77.77 | $77.92 | $69.57 | $72.30 | -7.39% | 23,390,429 |
| Jun 28, 2021 | $81.79 | $81.89 | $76.85 | $78.07 | -4.90% | 23,580,887 |
| Jun 21, 2021 | $76.75 | $83.00 | $76.59 | $82.09 | +7.98% | 26,753,879 |
| Jun 14, 2021 | $81.66 | $83.77 | $75.90 | $76.02 | -6.48% | 20,247,528 |
| Jun 7, 2021 | $83.15 | $84.20 | $80.87 | $81.29 | -2.34% | 14,259,761 |
| Jun 1, 2021 | $81.53 | $84.95 | $81.52 | $83.24 | +3.53% | 12,602,219 |
| May 24, 2021 | $78.01 | $81.38 | $76.74 | $80.40 | +4.15% | 16,160,403 |
| May 17, 2021 | $80.73 | $82.10 | $76.08 | $77.20 | -4.94% | 17,295,760 |
| May 10, 2021 | $81.09 | $82.47 | $76.53 | $81.21 | +0.89% | 22,381,272 |
| May 3, 2021 | $75.52 | $81.12 | $75.35 | $80.49 | +8.83% | 17,496,772 |
| Apr 26, 2021 | $70.14 | $75.86 | $69.70 | $73.96 | +5.39% | 15,445,157 |
| Apr 19, 2021 | $72.01 | $72.65 | $67.43 | $70.18 | -3.20% | 18,004,109 |
| Apr 12, 2021 | $71.93 | $73.80 | $69.54 | $72.50 | +1.98% | 18,974,902 |
| Apr 5, 2021 | $76.10 | $76.96 | $70.78 | $71.09 | -5.59% | 18,009,360 |
| Mar 29, 2021 | $72.09 | $75.33 | $70.72 | $75.30 | +3.00% | 11,578,675 |
| Mar 22, 2021 | $73.52 | $74.67 | $69.05 | $73.11 | -0.80% | 17,123,853 |
| Mar 15, 2021 | $82.71 | $83.24 | $72.65 | $73.70 | -10.58% | 27,849,719 |
| Mar 8, 2021 | $80.00 | $84.39 | $76.51 | $82.42 | +4.29% | 21,109,960 |
| Mar 1, 2021 | $78.50 | $79.76 | $73.80 | $79.03 | +2.66% | 21,602,850 |
| Feb 22, 2021 | $71.67 | $79.46 | $71.62 | $76.98 | +7.62% | 25,950,485 |
| Feb 16, 2021 | $66.00 | $72.15 | $65.74 | $71.53 | +10.49% | 16,976,247 |
| Feb 8, 2021 | $62.42 | $65.54 | $62.34 | $64.74 | +4.89% | 16,740,225 |
| Feb 1, 2021 | $56.94 | $62.57 | $54.84 | $61.72 | +9.37% | 20,107,251 |
| Jan 25, 2021 | $58.74 | $60.61 | $55.94 | $56.43 | -5.08% | 20,864,405 |
| Jan 19, 2021 | $59.00 | $61.99 | $57.20 | $59.45 | +1.97% | 13,248,134 |
| Jan 11, 2021 | $56.31 | $61.01 | $55.69 | $58.30 | +1.02% | 19,124,397 |
| Jan 4, 2021 | $57.03 | $60.19 | $54.78 | $57.71 | +2.02% | 19,525,789 |
| Dec 28, 2020 | $56.23 | $57.14 | $54.53 | $56.57 | +1.60% | 10,191,218 |
| Dec 21, 2020 | $52.45 | $55.97 | $51.90 | $55.68 | +1.66% | 14,575,211 |
| Dec 14, 2020 | $59.92 | $60.05 | $54.34 | $54.77 | -7.22% | 27,929,551 |
| Dec 7, 2020 | $60.66 | $61.47 | $57.72 | $59.03 | -3.66% | 21,230,060 |
| Nov 30, 2020 | $55.70 | $61.67 | $53.55 | $61.27 | +8.21% | 24,133,821 |
| Nov 23, 2020 | $51.80 | $59.92 | $51.60 | $56.62 | +11.41% | 22,212,368 |
| Nov 16, 2020 | $56.00 | $56.00 | $49.40 | $50.82 | -0.20% | 28,333,745 |
| Nov 9, 2020 | $44.91 | $51.39 | $44.90 | $50.92 | +33.40% | 45,830,702 |
| Nov 2, 2020 | $39.35 | $40.69 | $37.88 | $38.17 | -1.14% | 22,380,880 |
| Oct 26, 2020 | $41.22 | $41.30 | $35.44 | $38.61 | -8.01% | 27,746,573 |
| Oct 19, 2020 | $40.42 | $43.42 | $38.42 | $41.97 | +4.35% | 27,582,498 |
| Oct 12, 2020 | $43.26 | $43.49 | $39.78 | $40.22 | -7.84% | 22,516,987 |
| Oct 5, 2020 | $41.45 | $44.89 | $41.25 | $43.64 | +7.14% | 22,667,141 |
| Sep 28, 2020 | $44.82 | $45.57 | $38.87 | $40.73 | -7.26% | 29,989,094 |
| Sep 21, 2020 | $47.18 | $47.95 | $42.93 | $43.92 | -9.83% | 24,094,842 |
| Sep 14, 2020 | $46.66 | $50.04 | $46.54 | $48.71 | +5.00% | 30,527,579 |
| Sep 8, 2020 | $50.50 | $51.00 | $45.14 | $46.39 | -9.43% | 17,844,306 |
| Aug 31, 2020 | $55.11 | $55.25 | $50.66 | $51.22 | -6.69% | 18,971,150 |
| Aug 24, 2020 | $53.07 | $55.81 | $52.33 | $54.89 | +4.31% | 17,932,100 |
| Aug 17, 2020 | $54.36 | $56.18 | $51.98 | $52.62 | -3.38% | 16,667,333 |
| Aug 10, 2020 | $53.00 | $55.73 | $52.39 | $54.46 | +3.42% | 20,618,903 |
| Aug 3, 2020 | $55.23 | $55.66 | $50.73 | $52.66 | -6.35% | 23,629,832 |
| Jul 27, 2020 | $57.80 | $59.76 | $54.40 | $56.23 | -3.02% | 22,215,251 |
| Jul 20, 2020 | $55.34 | $58.75 | $54.26 | $57.98 | +4.52% | 15,676,312 |
| Jul 13, 2020 | $54.17 | $57.92 | $52.36 | $55.47 | +3.39% | 18,543,442 |
| Jul 6, 2020 | $57.50 | $57.80 | $49.87 | $53.65 | -4.77% | 27,307,065 |
| Jun 29, 2020 | $56.70 | $60.30 | $55.77 | $56.34 | +0.04% | 15,766,980 |
| Jun 22, 2020 | $62.43 | $63.75 | $55.66 | $56.32 | -10.83% | 21,193,929 |
| Jun 15, 2020 | $60.87 | $67.77 | $59.56 | $63.16 | -0.99% | 27,029,020 |
| Jun 8, 2020 | $76.00 | $77.11 | $60.28 | $63.79 | -14.54% | 23,660,052 |
| Jun 1, 2020 | $66.83 | $75.75 | $65.30 | $74.64 | +12.00% | 22,324,392 |
| May 26, 2020 | $68.22 | $71.29 | $65.75 | $66.64 | +1.46% | 19,161,355 |
| May 18, 2020 | $61.99 | $68.25 | $61.61 | $65.68 | +11.74% | 20,814,577 |
| May 11, 2020 | $65.02 | $66.87 | $55.81 | $58.78 | -10.83% | 24,739,351 |
| May 4, 2020 | $58.45 | $66.55 | $57.78 | $65.92 | +12.19% | 26,084,153 |
| Apr 27, 2020 | $52.55 | $66.94 | $52.08 | $58.76 | +11.92% | 29,621,710 |
| Apr 20, 2020 | $48.44 | $53.55 | $47.62 | $52.50 | +1.43% | 25,001,995 |
| Apr 13, 2020 | $51.94 | $52.37 | $44.44 | $51.76 | +3.31% | 26,169,906 |
| Apr 6, 2020 | $42.85 | $53.88 | $42.85 | $50.10 | +24.19% | 28,523,093 |
| Mar 30, 2020 | $42.79 | $49.28 | $39.67 | $40.34 | -10.44% | 33,884,512 |
| Mar 23, 2020 | $37.31 | $47.47 | $32.46 | $45.04 | +16.50% | 42,622,728 |
| Mar 16, 2020 | $43.01 | $47.99 | $31.00 | $38.66 | -22.53% | 43,982,777 |
| Mar 9, 2020 | $58.40 | $67.70 | $41.75 | $49.90 | -20.91% | 56,580,301 |
| Mar 2, 2020 | $66.97 | $69.05 | $58.22 | $63.09 | -4.77% | 34,087,739 |
| Feb 24, 2020 | $80.04 | $80.10 | $62.41 | $66.25 | -20.08% | 27,732,780 |
| Feb 18, 2020 | $82.37 | $84.77 | $81.34 | $82.90 | +0.31% | 7,789,051 |
| Feb 10, 2020 | $83.40 | $86.79 | $81.86 | $82.64 | -1.67% | 14,531,350 |
| Feb 3, 2020 | $84.30 | $84.71 | $79.74 | $84.04 | -0.32% | 17,891,669 |
| Jan 27, 2020 | $86.82 | $88.45 | $83.32 | $84.31 | -5.55% | 20,090,642 |
| Jan 21, 2020 | $90.54 | $90.94 | $86.95 | $89.26 | -2.15% | 10,883,654 |
| Jan 13, 2020 | $97.05 | $98.03 | $90.91 | $91.22 | -5.85% | 15,698,621 |
| Jan 6, 2020 | $91.11 | $97.48 | $90.31 | $96.89 | +5.87% | 17,880,714 |
| Dec 30, 2019 | $93.01 | $95.24 | $90.85 | $91.52 | -1.80% | 10,914,019 |
| Dec 23, 2019 | $95.30 | $95.66 | $93.12 | $93.20 | -2.17% | 5,428,552 |
| Dec 16, 2019 | $94.48 | $97.21 | $93.70 | $95.27 | +1.56% | 18,908,435 |
| Dec 9, 2019 | $93.35 | $95.81 | $92.27 | $93.81 | +0.21% | 14,182,614 |
| Dec 2, 2019 | $95.84 | $97.08 | $91.94 | $93.61 | -1.97% | 17,402,757 |
| Nov 25, 2019 | $97.78 | $98.42 | $95.38 | $95.49 | -2.07% | 12,732,605 |
| Nov 18, 2019 | $100.25 | $101.11 | $94.77 | $97.51 | -3.08% | 17,175,084 |
| Nov 11, 2019 | $99.96 | $101.87 | $99.14 | $100.61 | -0.25% | 10,828,633 |
| Nov 4, 2019 | $100.60 | $101.99 | $99.61 | $100.86 | +1.00% | 14,197,759 |
| Oct 28, 2019 | $99.75 | $101.44 | $96.13 | $99.86 | +0.59% | 18,627,486 |
| Oct 21, 2019 | $92.02 | $99.84 | $91.59 | $99.27 | +9.02% | 18,419,329 |
| Oct 14, 2019 | $87.54 | $91.66 | $87.25 | $91.06 | +3.48% | 12,213,612 |
| Oct 7, 2019 | $84.73 | $88.83 | $82.26 | $88.00 | +4.12% | 13,448,962 |
| Sep 30, 2019 | $84.67 | $86.00 | $81.30 | $84.52 | +0.09% | 14,054,206 |
| Sep 23, 2019 | $82.37 | $85.06 | $81.66 | $84.44 | +1.92% | 13,246,489 |
| Sep 16, 2019 | $82.01 | $85.00 | $79.28 | $82.85 | -3.13% | 23,365,024 |
| Sep 9, 2019 | $78.70 | $85.71 | $78.42 | $85.53 | +9.47% | 18,071,891 |
| Sep 3, 2019 | $73.90 | $78.69 | $73.24 | $78.13 | +3.79% | 12,635,392 |
| Aug 26, 2019 | $74.72 | $76.58 | $71.00 | $75.28 | +1.48% | 13,866,806 |
| Aug 19, 2019 | $79.20 | $80.44 | $73.78 | $74.18 | -5.04% | 13,633,221 |
| Aug 12, 2019 | $78.02 | $79.26 | $75.52 | $78.12 | -0.93% | 15,830,477 |
| Aug 5, 2019 | $79.64 | $79.65 | $74.21 | $78.85 | -3.92% | 20,669,175 |
| Jul 29, 2019 | $84.07 | $86.53 | $81.01 | $82.07 | -2.66% | 15,345,023 |
| Jul 22, 2019 | $84.31 | $86.59 | $82.16 | $84.31 | +0.79% | 17,214,532 |
| Jul 15, 2019 | $84.54 | $84.92 | $81.98 | $83.65 | -1.30% | 11,205,051 |
| Jul 8, 2019 | $81.72 | $85.25 | $80.75 | $84.75 | +3.56% | 12,503,979 |
| Jul 1, 2019 | $86.84 | $87.24 | $79.74 | $81.84 | -4.40% | 15,709,056 |
| Jun 24, 2019 | $81.59 | $85.77 | $80.19 | $85.61 | +4.52% | 16,647,676 |
| Jun 17, 2019 | $76.47 | $81.94 | $76.33 | $81.91 | +6.71% | 17,126,548 |
| Jun 10, 2019 | $75.58 | $78.07 | $75.27 | $76.76 | +2.72% | 13,093,592 |
| Jun 3, 2019 | $70.71 | $75.20 | $70.66 | $74.73 | +6.15% | 16,756,557 |
| May 28, 2019 | $76.65 | $77.16 | $69.44 | $70.40 | -7.64% | 17,553,799 |
| May 20, 2019 | $83.22 | $83.62 | $75.17 | $76.22 | -8.95% | 18,455,961 |
| May 13, 2019 | $82.55 | $85.60 | $80.73 | $83.71 | -0.02% | 15,758,891 |
| May 6, 2019 | $87.45 | $87.45 | $78.79 | $83.73 | -5.33% | 26,753,564 |
| Apr 29, 2019 | $90.20 | $91.83 | $87.64 | $88.44 | -1.82% | 17,615,229 |
| Apr 22, 2019 | $88.58 | $92.70 | $87.61 | $90.08 | +2.32% | 21,617,478 |
| Apr 15, 2019 | $88.40 | $90.07 | $86.62 | $88.04 | -0.42% | 10,938,228 |
| Apr 8, 2019 | $86.89 | $90.44 | $84.77 | $88.41 | +1.98% | 17,297,678 |
| Apr 1, 2019 | $85.87 | $86.84 | $83.04 | $86.69 | +2.19% | 15,012,381 |
| Mar 25, 2019 | $84.50 | $87.56 | $83.89 | $84.83 | +0.24% | 14,144,850 |
| Mar 18, 2019 | $85.35 | $87.95 | $83.47 | $84.63 | -0.53% | 15,432,822 |
| Mar 11, 2019 | $80.44 | $86.23 | $80.17 | $85.08 | +6.68% | 22,436,520 |
| Mar 4, 2019 | $83.66 | $83.67 | $78.55 | $79.75 | -3.79% | 18,079,941 |
| Feb 25, 2019 | $85.10 | $85.75 | $81.53 | $82.89 | -2.85% | 13,839,200 |
| Feb 19, 2019 | $84.10 | $86.36 | $83.81 | $85.32 | +1.09% | 12,339,921 |
| Feb 11, 2019 | $84.03 | $85.13 | $82.14 | $84.40 | +0.31% | 15,990,189 |
| Feb 4, 2019 | $85.00 | $86.62 | $82.13 | $84.14 | -1.31% | 18,313,338 |
| Jan 28, 2019 | $81.13 | $88.36 | $80.01 | $85.26 | +3.74% | 26,095,737 |
| Jan 22, 2019 | $82.23 | $83.32 | $78.20 | $82.19 | -0.48% | 23,279,063 |
| Jan 14, 2019 | $77.75 | $83.00 | $77.25 | $82.59 | +5.25% | 20,316,985 |
| Jan 7, 2019 | $77.00 | $79.06 | $75.80 | $78.47 | +1.90% | 18,573,265 |
| Dec 31, 2018 | $73.81 | $77.27 | $72.95 | $77.01 | +4.80% | 15,753,277 |
| Dec 24, 2018 | $71.25 | $75.40 | $68.81 | $73.48 | +2.57% | 18,155,484 |
| Dec 17, 2018 | $72.92 | $74.15 | $70.01 | $71.64 | -2.26% | 27,690,951 |
| Dec 10, 2018 | $75.02 | $75.34 | $71.48 | $73.30 | -3.54% | 25,565,984 |
| Dec 3, 2018 | $82.26 | $83.78 | $75.55 | $75.99 | -4.89% | 21,785,479 |
| Nov 26, 2018 | $77.94 | $80.74 | $76.25 | $79.90 | +3.73% | 21,994,470 |
| Nov 19, 2018 | $82.67 | $82.86 | $77.00 | $77.03 | -8.24% | 16,056,945 |
| Nov 12, 2018 | $87.86 | $88.23 | $80.88 | $83.95 | -4.14% | 21,647,972 |
| Nov 5, 2018 | $92.89 | $93.38 | $86.48 | $87.58 | -4.63% | 20,187,648 |
| Oct 29, 2018 | $86.39 | $94.72 | $86.16 | $91.83 | +7.04% | 24,456,945 |
| Oct 22, 2018 | $92.54 | $93.58 | $82.64 | $85.79 | -7.51% | 29,204,966 |
| Oct 15, 2018 | $108.24 | $108.40 | $92.50 | $92.76 | -14.31% | 24,897,838 |
| Oct 8, 2018 | $116.57 | $117.51 | $106.32 | $108.25 | -7.57% | 14,555,171 |
| Oct 1, 2018 | $114.59 | $120.72 | $112.55 | $117.11 | +2.95% | 12,736,992 |
| Sep 24, 2018 | $113.19 | $118.53 | $113.09 | $113.75 | +1.35% | 13,559,783 |
| Sep 17, 2018 | $117.05 | $117.38 | $108.10 | $112.24 | -4.17% | 16,082,983 |
| Sep 10, 2018 | $115.65 | $117.81 | $114.24 | $117.13 | +1.78% | 12,006,453 |
| Sep 4, 2018 | $118.36 | $121.22 | $113.39 | $115.08 | -2.38% | 13,659,331 |
| Aug 27, 2018 | $121.08 | $122.42 | $116.48 | $117.88 | -2.21% | 12,955,593 |
| Aug 20, 2018 | $111.34 | $121.60 | $111.04 | $120.55 | +8.60% | 12,333,580 |
| Aug 13, 2018 | $116.14 | $116.90 | $110.61 | $111.00 | -3.79% | 10,256,791 |
| Aug 6, 2018 | $114.50 | $117.78 | $113.82 | $115.37 | -0.01% | 11,251,809 |
| Jul 30, 2018 | $117.22 | $118.74 | $113.53 | $115.38 | -0.83% | 15,431,893 |
| Jul 23, 2018 | $106.86 | $117.70 | $105.76 | $116.35 | +9.55% | 17,866,957 |
| Jul 16, 2018 | $107.28 | $108.15 | $103.75 | $106.21 | -1.05% | 13,073,937 |
| Jul 9, 2018 | $108.30 | $110.71 | $105.54 | $107.34 | -0.45% | 14,370,875 |
| Jul 2, 2018 | $109.90 | $110.53 | $105.95 | $107.83 | -2.71% | 11,681,158 |
| Jun 25, 2018 | $111.67 | $112.80 | $107.68 | $110.83 | -1.26% | 17,543,738 |
| Jun 18, 2018 | $115.33 | $118.09 | $111.04 | $112.24 | -2.55% | 18,213,728 |
| Jun 11, 2018 | $119.81 | $121.48 | $115.01 | $115.18 | -3.79% | 20,602,125 |
| Jun 4, 2018 | $124.63 | $126.98 | $119.21 | $119.72 | -3.28% | 16,726,124 |
| May 29, 2018 | $118.29 | $124.77 | $118.21 | $123.78 | +4.25% | 14,397,956 |
| May 21, 2018 | $121.53 | $122.94 | $117.65 | $118.73 | -1.52% | 16,363,481 |
| May 14, 2018 | $115.20 | $121.04 | $113.87 | $120.56 | +5.17% | 19,829,076 |
| May 7, 2018 | $114.16 | $115.99 | $111.03 | $114.63 | +1.09% | 21,490,926 |
| Apr 30, 2018 | $110.08 | $113.92 | $108.77 | $113.39 | +3.29% | 21,503,649 |
| Apr 23, 2018 | $108.75 | $112.30 | $106.27 | $109.78 | +1.13% | 16,751,159 |
| Apr 16, 2018 | $102.26 | $108.83 | $102.13 | $108.55 | +6.60% | 19,292,510 |
| Apr 9, 2018 | $95.82 | $102.23 | $95.56 | $101.83 | +6.99% | 16,199,470 |
| Apr 2, 2018 | $92.25 | $96.22 | $89.75 | $95.18 | +2.60% | 16,560,408 |
| Mar 26, 2018 | $92.38 | $94.66 | $90.22 | $92.77 | +1.70% | 14,899,983 |
| Mar 19, 2018 | $93.22 | $96.41 | $91.11 | $91.22 | -2.74% | 15,170,202 |
| Mar 12, 2018 | $94.01 | $94.95 | $90.52 | $93.79 | -0.56% | 18,133,399 |
| Mar 5, 2018 | $91.51 | $95.40 | $90.08 | $94.32 | +2.30% | 17,187,734 |
| Feb 26, 2018 | $93.11 | $95.25 | $89.57 | $92.20 | -0.28% | 14,703,358 |
| Feb 20, 2018 | $93.11 | $93.89 | $90.81 | $92.46 | -0.87% | 10,209,757 |
| Feb 12, 2018 | $88.25 | $94.41 | $88.13 | $93.27 | +5.72% | 19,112,191 |
| Feb 5, 2018 | $91.84 | $93.66 | $82.90 | $88.22 | -5.33% | 27,153,598 |
| Jan 29, 2018 | $98.63 | $98.63 | $92.11 | $93.19 | -5.57% | 22,126,554 |
| Jan 22, 2018 | $97.62 | $99.95 | $96.88 | $98.69 | +1.47% | 12,629,660 |
| Jan 16, 2018 | $96.85 | $98.11 | $95.66 | $97.26 | +0.53% | 10,814,734 |
| Jan 8, 2018 | $94.13 | $97.00 | $93.40 | $96.75 | +2.89% | 14,211,436 |
| Jan 2, 2018 | $92.19 | $94.30 | $91.71 | $94.03 | +2.31% | 12,590,435 |
| Dec 26, 2017 | $91.25 | $93.18 | $91.24 | $91.91 | +0.86% | 7,995,133 |
| Dec 18, 2017 | $88.57 | $91.50 | $88.01 | $91.13 | +3.33% | 14,707,964 |
| Dec 11, 2017 | $87.38 | $88.43 | $86.60 | $88.19 | +0.67% | 18,685,985 |
| Dec 4, 2017 | $84.56 | $87.73 | $83.50 | $87.60 | +4.08% | 16,877,923 |
| Nov 27, 2017 | $82.22 | $85.86 | $81.59 | $84.17 | +2.33% | 18,485,400 |
| Nov 20, 2017 | $82.26 | $84.00 | $81.48 | $82.25 | -0.76% | 11,579,901 |
| Nov 13, 2017 | $81.24 | $82.92 | $80.00 | $82.88 | +1.86% | 16,011,538 |
| Nov 6, 2017 | $80.90 | $81.88 | $80.03 | $81.37 | +0.61% | 14,943,955 |
| Oct 30, 2017 | $77.72 | $82.19 | $77.72 | $80.88 | +4.03% | 20,072,270 |
| Oct 23, 2017 | $77.85 | $78.10 | $75.84 | $77.75 | +0.27% | 24,434,050 |
| Oct 16, 2017 | $77.65 | $78.44 | $76.63 | $77.54 | -0.69% | 13,361,049 |
| Oct 9, 2017 | $77.27 | $78.31 | $76.77 | $78.08 | +1.10% | 12,477,527 |
| Oct 2, 2017 | $76.73 | $78.64 | $76.27 | $77.23 | +0.39% | 18,506,229 |
| Sep 25, 2017 | $74.63 | $77.77 | $74.35 | $76.93 | +3.55% | 21,551,629 |
| Sep 18, 2017 | $71.23 | $74.36 | $71.14 | $74.29 | +4.44% | 16,980,923 |
| Sep 11, 2017 | $69.77 | $71.51 | $68.80 | $71.13 | +2.29% | 21,377,120 |
| Sep 5, 2017 | $68.59 | $70.28 | $67.24 | $69.54 | +0.49% | 16,434,283 |
| Aug 28, 2017 | $68.90 | $69.79 | $67.31 | $69.20 | +2.26% | 21,544,396 |
| Aug 21, 2017 | $64.66 | $68.81 | $64.45 | $67.67 | +4.51% | 17,430,542 |
| Aug 14, 2017 | $66.47 | $67.50 | $64.22 | $64.75 | -2.12% | 16,329,574 |
| Aug 7, 2017 | $67.95 | $68.53 | $65.75 | $66.15 | -3.47% | 15,032,155 |
| Jul 31, 2017 | $67.08 | $69.75 | $66.88 | $68.53 | +2.76% | 22,940,248 |
| Jul 24, 2017 | $67.63 | $68.83 | $65.95 | $66.69 | -1.61% | 20,289,568 |
| Jul 17, 2017 | $67.82 | $68.69 | $67.01 | $67.78 | -0.38% | 14,758,882 |
| Jul 10, 2017 | $68.05 | $68.55 | $67.04 | $68.04 | -0.21% | 15,182,334 |
| Jul 3, 2017 | $67.81 | $68.44 | $66.18 | $68.18 | +1.07% | 14,473,642 |
| Jun 26, 2017 | $66.18 | $68.39 | $65.76 | $67.46 | +2.24% | 18,332,901 |
| Jun 19, 2017 | $65.76 | $66.95 | $63.77 | $65.98 | +0.27% | 21,993,349 |
| Jun 12, 2017 | $65.55 | $66.98 | $64.12 | $65.80 | +0.83% | 27,975,384 |
| Jun 5, 2017 | $61.91 | $65.76 | $61.59 | $65.26 | +5.09% | 22,069,006 |
| May 30, 2017 | $61.61 | $62.79 | $60.69 | $62.10 | -0.56% | 17,564,237 |
| May 22, 2017 | $64.26 | $64.61 | $62.13 | $62.45 | -2.22% | 16,177,074 |
| May 15, 2017 | $66.15 | $66.15 | $63.03 | $63.87 | -3.84% | 20,914,353 |
| May 8, 2017 | $65.38 | $67.16 | $65.32 | $66.42 | +1.65% | 17,089,045 |
| May 1, 2017 | $64.82 | $65.52 | $63.96 | $65.34 | +1.13% | 20,413,486 |
| Apr 24, 2017 | $65.70 | $67.69 | $63.85 | $64.61 | -0.95% | 29,275,714 |
| Apr 17, 2017 | $64.74 | $65.63 | $63.26 | $65.23 | +0.85% | 20,394,127 |
| Apr 10, 2017 | $65.60 | $66.25 | $64.58 | $64.68 | -1.36% | 14,595,255 |
| Apr 3, 2017 | $66.59 | $66.70 | $64.71 | $65.57 | -1.09% | 16,887,651 |
| Mar 27, 2017 | $65.56 | $67.40 | $65.45 | $66.29 | +0.78% | 20,703,902 |
| Mar 20, 2017 | $68.74 | $69.12 | $65.70 | $65.78 | -4.53% | 18,036,867 |
| Mar 13, 2017 | $66.51 | $69.20 | $66.51 | $68.90 | +3.50% | 25,850,947 |
| Mar 6, 2017 | $65.89 | $67.48 | $65.42 | $66.57 | +0.74% | 25,452,508 |
| Feb 27, 2017 | $66.66 | $69.84 | $65.93 | $66.08 | -0.96% | 28,521,550 |
| Feb 21, 2017 | $65.98 | $67.39 | $65.53 | $66.72 | +1.88% | 16,618,600 |
| Feb 13, 2017 | $66.75 | $67.96 | $65.11 | $65.49 | -2.93% | 18,396,334 |
| Feb 6, 2017 | $65.51 | $68.00 | $64.85 | $67.47 | +2.99% | 19,151,823 |
| Jan 30, 2017 | $67.37 | $68.30 | $64.45 | $65.51 | -2.67% | 35,875,797 |
| Jan 23, 2017 | $66.52 | $68.54 | $65.68 | $67.31 | +1.62% | 21,181,229 |
| Jan 17, 2017 | $66.93 | $68.19 | $65.53 | $66.24 | -0.23% | 15,746,733 |
| Jan 9, 2017 | $66.22 | $67.66 | $65.37 | $66.39 | -0.41% | 21,852,566 |
| Jan 3, 2017 | $69.55 | $71.40 | $66.54 | $66.66 | -2.43% | 22,077,076 |
| Dec 27, 2016 | $69.23 | $69.85 | $68.12 | $68.32 | -0.93% | 9,072,776 |
| Dec 19, 2016 | $68.00 | $69.24 | $66.60 | $68.96 | +1.41% | 14,490,613 |
| Dec 12, 2016 | $69.03 | $69.17 | $66.13 | $68.00 | 0.00% | 28,722,949 |
| Dec 5, 2016 | $61.87 | $69.28 | $61.66 | $68.00 | +10.64% | 30,503,399 |
| Nov 28, 2016 | $64.87 | $65.02 | $60.35 | $61.46 | -5.24% | 39,319,041 |
| Nov 21, 2016 | $63.85 | $66.17 | $63.14 | $64.86 | +2.32% | 15,387,990 |
| Nov 14, 2016 | $62.55 | $64.78 | $61.64 | $63.39 | – | 24,535,749 |
Seasonality
VLO 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 | 5.7% | 2.2% | 3.6% | 4.3% | 2.1% | 1.0% | 3.1% | 1.0% | 2.4% | 0.1% | 5.2% | -0.5% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 11.5% | 13.5% | 20.7% | 2.2% | -2.6% | 6.4% | 20.6% | 14.7% | 8.0% | 3.1% | ||
| 2025 | 9.4% | -1.7% | 1.0% | -12.1% | 12.0% | 4.2% | 3.0% | 10.7% | 12.0% | -0.4% | 4.9% | -7.9% |
| 2024 | 7.7% | 1.8% | 20.7% | -6.3% | -1.0% | -0.2% | 3.2% | -8.7% | -8.0% | -3.9% | 8.0% | -11.9% |
| 2023 | 10.4% | -5.2% | 6.0% | -17.9% | -5.8% | 9.6% | 9.9% | 1.6% | 9.1% | -10.4% | -0.5% | 3.7% |
| 2022 | 10.5% | 1.8% | 21.6% | 9.8% | 17.2% | -18.0% | 4.2% | 6.7% | -8.8% | 17.5% | 7.2% | -5.1% |
| 2021 | -0.2% | 38.5% | -7.0% | 3.3% | 10.1% | -2.9% | -14.2% | 0.4% | 6.4% | 9.6% | -12.3% | 12.2% |
| 2020 | -10.0% | -20.5% | -31.5% | 39.7% | 6.8% | -11.7% | -4.4% | -4.8% | -17.6% | -10.9% | 41.8% | 5.2% |
| 2019 | 17.1% | -6.1% | 4.0% | 6.9% | -21.5% | 21.6% | -0.4% | -10.7% | 13.2% | 13.8% | -0.7% | -1.9% |
| 2018 | 4.4% | -4.9% | 2.6% | 19.6% | 10.0% | -8.6% | 6.8% | 0.3% | -3.5% | -19.9% | -11.4% | -6.2% |
| 2017 | -3.7% | 4.4% | -2.4% | -2.5% | -3.8% | 9.7% | 2.2% | -0.2% | 13.0% | 2.5% | 9.5% | 7.3% |