Valley National Bancorp (VLYPO) stock
VLYPONasdaqNational Commercial BanksFiscal year ends December 31Also trades as VLY, VLYPN, VLYPP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 20/302% below fair value
$24.22−0.02 (-0.08%)
Close on Oct 30, 2026Market cap $13.38BP/E 20.5Yield 1.82%
Price history
Valley National Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.22
-0.08% on the day
52-week range
$23.96 – $25.64
-5.5% from the high
Change over 52 weeks
-4.6%
From $25.40 on Oct 30, 2025
Average volume
7,145
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.35 | $24.38 | $24.14 | $24.22 | -0.12% | 20,194 |
| Oct 19, 2026 | $24.46 | $24.50 | $23.96 | $24.25 | +0.38% | 51,620 |
| Oct 12, 2026 | $24.80 | $24.80 | $24.16 | $24.16 | -2.71% | 50,947 |
| Oct 5, 2026 | $24.80 | $24.87 | $24.80 | $24.83 | -0.02% | 25,370 |
| Sep 28, 2026 | $24.71 | $24.94 | $24.70 | $24.84 | +0.67% | 21,102 |
| Sep 21, 2026 | $24.85 | $25.00 | $24.66 | $24.67 | -0.83% | 18,318 |
| Sep 14, 2026 | $25.10 | $25.20 | $24.58 | $24.88 | -0.93% | 23,021 |
| Sep 8, 2026 | $25.02 | $25.19 | $25.02 | $25.11 | +0.34% | 17,034 |
| Aug 31, 2026 | $24.93 | $25.17 | $24.93 | $25.03 | +0.02% | 27,037 |
| Aug 24, 2026 | $24.90 | $25.64 | $24.90 | $25.02 | +0.16% | 23,659 |
| Aug 17, 2026 | $24.87 | $24.98 | $24.71 | $24.98 | +0.97% | 33,224 |
| Aug 10, 2026 | $24.73 | $24.97 | $24.73 | $24.74 | +0.04% | 32,767 |
| Aug 3, 2026 | $25.04 | $25.09 | $24.70 | $24.73 | -1.16% | 56,072 |
| Jul 27, 2026 | $24.82 | $25.02 | $24.73 | $25.02 | +0.32% | 31,806 |
| Jul 20, 2026 | $24.94 | $25.00 | $24.71 | $24.94 | -0.28% | 36,254 |
| Jul 13, 2026 | $24.80 | $25.01 | $24.76 | $25.01 | +0.48% | 39,063 |
| Jul 6, 2026 | $24.69 | $25.00 | $24.63 | $24.89 | +0.99% | 68,439 |
| Jun 29, 2026 | $24.77 | $25.00 | $24.56 | $24.65 | +0.06% | 63,095 |
| Jun 22, 2026 | $24.78 | $24.81 | $24.63 | $24.63 | -0.93% | 14,359 |
| Jun 15, 2026 | $24.70 | $24.90 | $24.56 | $24.86 | -0.60% | 16,979 |
| Jun 8, 2026 | $25.02 | $25.10 | $24.96 | $25.01 | +0.02% | 22,649 |
| Jun 1, 2026 | $24.90 | $25.07 | $24.90 | $25.01 | +0.54% | 13,468 |
| May 26, 2026 | $25.01 | $25.12 | $24.80 | $24.87 | -0.76% | 38,987 |
| May 18, 2026 | $24.99 | $25.14 | $24.95 | $25.06 | -0.12% | 22,105 |
| May 11, 2026 | $25.05 | $25.10 | $25.02 | $25.09 | +0.56% | 20,575 |
| May 4, 2026 | $24.99 | $25.06 | $24.95 | $24.95 | -0.08% | 32,842 |
| Apr 27, 2026 | $24.94 | $25.01 | $24.90 | $24.97 | -0.12% | 13,010 |
| Apr 20, 2026 | $24.90 | $25.00 | $24.85 | $25.00 | +0.40% | 24,127 |
| Apr 13, 2026 | $24.95 | $25.01 | $24.75 | $24.90 | +0.52% | 48,403 |
| Apr 6, 2026 | $24.57 | $24.93 | $24.57 | $24.77 | +0.04% | 26,433 |
| Mar 30, 2026 | $24.88 | $24.88 | $24.10 | $24.76 | +0.16% | 49,051 |
| Mar 23, 2026 | $24.78 | $24.94 | $24.54 | $24.72 | +1.06% | 42,846 |
| Mar 16, 2026 | $24.54 | $25.05 | $24.45 | $24.46 | -0.57% | 50,391 |
| Mar 9, 2026 | $25.09 | $25.27 | $24.57 | $24.60 | -2.54% | 41,632 |
| Mar 2, 2026 | $25.10 | $25.25 | $25.05 | $25.24 | +0.18% | 26,787 |
| Feb 23, 2026 | $25.10 | $25.20 | $24.95 | $25.20 | +0.58% | 69,585 |
| Feb 17, 2026 | $25.19 | $25.19 | $25.00 | $25.05 | -0.08% | 27,446 |
| Feb 9, 2026 | $25.22 | $25.26 | $25.00 | $25.07 | -0.48% | 54,933 |
| Feb 2, 2026 | $25.17 | $25.25 | $25.08 | $25.19 | +0.08% | 47,496 |
| Jan 26, 2026 | $25.03 | $25.18 | $25.02 | $25.17 | +0.48% | 19,034 |
| Jan 20, 2026 | $25.15 | $25.31 | $25.00 | $25.05 | -1.03% | 29,862 |
| Jan 12, 2026 | $25.08 | $25.37 | $25.08 | $25.31 | +0.12% | 8,624 |
| Jan 5, 2026 | $25.10 | $25.28 | $24.90 | $25.28 | +0.80% | 33,024 |
| Dec 29, 2025 | $25.18 | $25.43 | $24.94 | $25.08 | -0.12% | 29,354 |
| Dec 22, 2025 | $25.08 | $25.31 | $24.80 | $25.11 | +0.20% | 17,737 |
| Dec 15, 2025 | $24.92 | $25.18 | $24.89 | $25.06 | -1.07% | 12,393 |
| Dec 8, 2025 | $25.40 | $25.59 | $25.12 | $25.33 | -0.29% | 14,308 |
| Dec 1, 2025 | $25.32 | $25.46 | $25.04 | $25.40 | +0.51% | 8,399 |
| Nov 24, 2025 | $25.21 | $25.38 | $25.18 | $25.28 | +0.90% | 11,323 |
| Nov 17, 2025 | $25.00 | $25.21 | $24.86 | $25.05 | -0.08% | 21,028 |
| Nov 10, 2025 | $24.94 | $25.11 | $24.77 | $25.07 | +1.21% | 29,088 |
| Nov 3, 2025 | $25.10 | $25.26 | $24.59 | $24.77 | -1.90% | 35,520 |
| Oct 27, 2025 | $25.10 | $25.55 | $25.05 | $25.25 | +0.44% | 17,979 |
| Oct 20, 2025 | $24.95 | $25.24 | $24.95 | $25.14 | +0.58% | 32,192 |
| Oct 13, 2025 | $25.10 | $25.15 | $24.51 | $25.00 | -0.42% | 38,212 |
| Oct 6, 2025 | $25.10 | $25.19 | $25.10 | $25.10 | -0.08% | 18,737 |
| Sep 29, 2025 | $25.20 | $25.40 | $25.10 | $25.12 | +0.08% | 33,359 |
| Sep 22, 2025 | $25.10 | $25.20 | $25.05 | $25.10 | -0.04% | 21,673 |
| Sep 15, 2025 | $25.01 | $25.17 | $24.99 | $25.11 | -1.72% | 40,368 |
| Sep 8, 2025 | $25.17 | $25.74 | $25.17 | $25.55 | +1.25% | 20,135 |
| Sep 2, 2025 | $24.93 | $25.32 | $24.93 | $25.24 | +1.26% | 62,193 |
| Aug 25, 2025 | $25.19 | $25.52 | $24.78 | $24.92 | -1.11% | 69,351 |
| Aug 18, 2025 | $24.99 | $25.30 | $24.99 | $25.20 | +0.60% | 35,350 |
| Aug 11, 2025 | $25.11 | $25.18 | $24.98 | $25.05 | -0.16% | 17,974 |
| Aug 4, 2025 | $25.20 | $25.28 | $25.05 | $25.09 | -0.36% | 22,948 |
| Jul 28, 2025 | $25.05 | $25.20 | $24.95 | $25.18 | +0.76% | 69,800 |
| Jul 21, 2025 | $25.00 | $25.15 | $24.95 | $24.99 | +0.28% | 35,270 |
| Jul 14, 2025 | $24.97 | $25.18 | $24.80 | $24.92 | -0.19% | 27,580 |
| Jul 7, 2025 | $24.60 | $25.00 | $24.60 | $24.97 | +1.16% | 42,402 |
| Jun 30, 2025 | $24.72 | $24.80 | $24.43 | $24.68 | -0.16% | 59,841 |
| Jun 23, 2025 | $24.99 | $24.99 | $24.65 | $24.72 | -0.43% | 29,891 |
| Jun 16, 2025 | $24.45 | $25.06 | $24.45 | $24.83 | +0.83% | 63,462 |
| Jun 9, 2025 | $24.97 | $25.14 | $24.45 | $24.62 | -1.87% | 34,517 |
| Jun 2, 2025 | $25.10 | $25.12 | $24.95 | $25.09 | +0.28% | 32,086 |
| May 26, 2025 | $25.14 | $25.20 | $25.02 | $25.02 | -0.46% | 28,888 |
| May 19, 2025 | $25.11 | $25.20 | $24.96 | $25.14 | -0.06% | 19,457 |
| May 12, 2025 | $25.19 | $25.36 | $24.89 | $25.15 | +0.16% | 20,630 |
| May 5, 2025 | $25.07 | $25.39 | $24.84 | $25.11 | +0.87% | 13,671 |
| Apr 28, 2025 | $24.46 | $25.08 | $24.28 | $24.89 | +2.48% | 39,316 |
| Apr 21, 2025 | $23.78 | $24.49 | $23.54 | $24.29 | +1.74% | 29,001 |
| Apr 14, 2025 | $23.74 | $23.99 | $23.22 | $23.88 | +2.69% | 50,498 |
| Apr 7, 2025 | $22.73 | $24.36 | $22.73 | $23.25 | -2.52% | 106,831 |
| Mar 31, 2025 | $24.86 | $24.94 | $23.68 | $23.85 | -4.29% | 115,745 |
| Mar 24, 2025 | $24.95 | $25.00 | $24.82 | $24.92 | -0.13% | 41,634 |
| Mar 17, 2025 | $25.08 | $25.10 | $24.90 | $24.95 | -0.20% | 30,451 |
| Mar 10, 2025 | $25.36 | $25.50 | $24.87 | $25.00 | -1.38% | 25,432 |
| Mar 3, 2025 | $25.35 | $25.38 | $25.22 | $25.35 | +0.04% | 30,614 |
| Feb 24, 2025 | $25.31 | $25.40 | $25.17 | $25.34 | +0.68% | 33,407 |
| Feb 18, 2025 | $25.20 | $25.35 | $25.17 | $25.17 | -0.32% | 27,664 |
| Feb 10, 2025 | $25.23 | $25.39 | $25.09 | $25.25 | +0.60% | 17,467 |
| Feb 3, 2025 | $25.06 | $25.19 | $25.06 | $25.10 | +0.04% | 19,146 |
| Jan 27, 2025 | $25.22 | $25.45 | $25.07 | $25.09 | -0.44% | 33,131 |
| Jan 21, 2025 | $25.15 | $25.37 | $25.15 | $25.20 | +0.63% | 22,061 |
| Jan 13, 2025 | $24.99 | $25.22 | $24.90 | $25.04 | +0.10% | 27,319 |
| Jan 6, 2025 | $25.00 | $25.06 | $24.97 | $25.02 | -0.01% | 20,470 |
| Dec 30, 2024 | $24.95 | $25.08 | $24.82 | $25.02 | +0.28% | 47,187 |
| Dec 23, 2024 | $24.92 | $25.08 | $24.83 | $24.95 | +0.12% | 25,382 |
| Dec 16, 2024 | $25.05 | $25.07 | $24.57 | $24.92 | -0.08% | 66,974 |
| Dec 9, 2024 | $25.40 | $25.52 | $24.82 | $24.94 | -1.83% | 19,186 |
| Dec 2, 2024 | $25.16 | $25.41 | $25.05 | $25.41 | +1.17% | 32,210 |
| Nov 25, 2024 | $25.34 | $25.35 | $24.67 | $25.11 | -0.91% | 62,550 |
| Nov 18, 2024 | $25.17 | $25.35 | $25.14 | $25.34 | +0.64% | 14,571 |
| Nov 11, 2024 | $25.00 | $25.43 | $25.00 | $25.18 | +0.32% | 27,453 |
| Nov 4, 2024 | $24.91 | $25.21 | $24.36 | $25.10 | +0.76% | 43,752 |
| Oct 28, 2024 | $25.20 | $25.50 | $24.60 | $24.91 | -1.15% | 51,031 |
| Oct 21, 2024 | $25.35 | $25.64 | $25.16 | $25.20 | -0.40% | 12,828 |
| Oct 14, 2024 | $25.20 | $25.77 | $25.06 | $25.30 | +0.56% | 24,318 |
| Oct 7, 2024 | $25.13 | $25.23 | $25.00 | $25.16 | -0.18% | 14,831 |
| Sep 30, 2024 | $25.20 | $25.30 | $24.90 | $25.20 | -0.38% | 33,061 |
| Sep 23, 2024 | $25.05 | $25.38 | $24.80 | $25.30 | +1.57% | 46,101 |
| Sep 16, 2024 | $24.73 | $25.22 | $24.58 | $24.91 | +0.48% | 52,534 |
| Sep 9, 2024 | $25.20 | $25.36 | $24.71 | $24.79 | -1.24% | 72,486 |
| Sep 3, 2024 | $25.26 | $25.30 | $25.05 | $25.10 | -0.20% | 40,922 |
| Aug 26, 2024 | $24.89 | $26.01 | $24.79 | $25.15 | +1.29% | 74,691 |
| Aug 19, 2024 | $24.68 | $24.90 | $24.66 | $24.83 | +0.49% | 44,959 |
| Aug 12, 2024 | $24.75 | $24.75 | $24.31 | $24.71 | +0.24% | 24,812 |
| Aug 5, 2024 | $24.39 | $24.80 | $24.14 | $24.65 | +0.12% | 82,151 |
| Jul 29, 2024 | $24.14 | $24.98 | $24.14 | $24.62 | +1.57% | 108,842 |
| Jul 22, 2024 | $23.75 | $24.26 | $23.75 | $24.24 | +1.59% | 31,330 |
| Jul 15, 2024 | $23.87 | $23.99 | $23.73 | $23.86 | +0.34% | 39,534 |
| Jul 8, 2024 | $23.38 | $23.79 | $22.82 | $23.78 | +1.16% | 45,901 |
| Jul 1, 2024 | $23.15 | $23.58 | $22.92 | $23.51 | +2.03% | 19,109 |
| Jun 24, 2024 | $24.21 | $24.21 | $22.91 | $23.04 | -4.04% | 235,515 |
| Jun 17, 2024 | $23.80 | $24.28 | $23.62 | $24.01 | +1.14% | 39,452 |
| Jun 10, 2024 | $24.25 | $24.55 | $23.36 | $23.74 | -2.10% | 73,725 |
| Jun 3, 2024 | $24.29 | $24.48 | $23.80 | $24.25 | -0.21% | 78,155 |
| May 28, 2024 | $24.38 | $24.43 | $23.71 | $24.30 | -0.52% | 27,575 |
| May 20, 2024 | $24.90 | $24.98 | $24.04 | $24.43 | -1.70% | 71,401 |
| May 13, 2024 | $24.70 | $25.05 | $24.45 | $24.85 | -0.40% | 43,120 |
| May 6, 2024 | $24.84 | $24.98 | $24.44 | $24.95 | +0.12% | 52,866 |
| Apr 29, 2024 | $23.85 | $24.94 | $23.71 | $24.92 | +3.53% | 58,499 |
| Apr 22, 2024 | $23.62 | $24.13 | $23.53 | $24.07 | +2.60% | 50,536 |
| Apr 15, 2024 | $23.50 | $23.87 | $23.20 | $23.46 | -0.17% | 83,942 |
| Apr 8, 2024 | $23.37 | $23.88 | $23.20 | $23.50 | -0.30% | 97,909 |
| Apr 1, 2024 | $23.16 | $23.57 | $22.80 | $23.57 | +3.60% | 118,493 |
| Mar 25, 2024 | $23.66 | $23.66 | $22.31 | $22.75 | -3.89% | 70,305 |
| Mar 18, 2024 | $22.45 | $23.80 | $22.24 | $23.67 | +5.20% | 97,021 |
| Mar 11, 2024 | $21.99 | $22.66 | $21.75 | $22.50 | +3.45% | 135,832 |
| Mar 4, 2024 | $23.27 | $23.44 | $21.61 | $21.75 | -7.17% | 203,191 |
| Feb 26, 2024 | $23.55 | $24.00 | $23.03 | $23.43 | -0.21% | 97,091 |
| Feb 20, 2024 | $22.50 | $23.74 | $21.72 | $23.48 | +4.87% | 97,504 |
| Feb 12, 2024 | $22.19 | $22.92 | $21.87 | $22.39 | +1.22% | 176,044 |
| Feb 5, 2024 | $22.68 | $22.96 | $20.04 | $22.12 | -2.47% | 323,246 |
| Jan 29, 2024 | $24.01 | $24.62 | $22.22 | $22.68 | -5.74% | 207,813 |
| Jan 22, 2024 | $24.11 | $24.54 | $23.84 | $24.06 | +0.21% | 137,122 |
| Jan 16, 2024 | $23.95 | $24.30 | $23.46 | $24.01 | -0.12% | 161,829 |
| Jan 8, 2024 | $23.91 | $24.35 | $23.56 | $24.04 | +0.50% | 125,335 |
| Jan 2, 2024 | $23.40 | $24.09 | $23.40 | $23.92 | +2.22% | 60,563 |
| Dec 26, 2023 | $23.79 | $23.94 | $23.38 | $23.40 | -1.39% | 70,555 |
| Dec 18, 2023 | $23.65 | $23.85 | $23.50 | $23.73 | -0.50% | 92,707 |
| Dec 11, 2023 | $23.66 | $24.10 | $23.42 | $23.85 | +1.06% | 81,247 |
| Dec 4, 2023 | $23.00 | $23.74 | $22.77 | $23.60 | +2.92% | 70,194 |
| Nov 27, 2023 | $22.32 | $23.08 | $22.17 | $22.93 | +2.92% | 186,013 |
| Nov 20, 2023 | $22.27 | $22.39 | $21.87 | $22.28 | -0.09% | 44,087 |
| Nov 13, 2023 | $22.05 | $22.49 | $21.58 | $22.30 | +2.53% | 55,971 |
| Nov 6, 2023 | $22.29 | $22.40 | $21.63 | $21.75 | -1.14% | 31,627 |
| Oct 30, 2023 | $21.65 | $22.40 | $21.33 | $22.00 | +2.80% | 57,544 |
| Oct 23, 2023 | $21.08 | $21.74 | $20.97 | $21.40 | +2.52% | 30,870 |
| Oct 16, 2023 | $22.14 | $22.44 | $20.51 | $20.87 | -4.03% | 78,817 |
| Oct 9, 2023 | $21.85 | $22.69 | $21.55 | $21.75 | -1.09% | 23,779 |
| Oct 2, 2023 | $22.72 | $22.75 | $21.55 | $21.99 | -3.26% | 101,336 |
| Sep 25, 2023 | $22.65 | $23.37 | $22.21 | $22.73 | +0.22% | 45,642 |
| Sep 18, 2023 | $22.90 | $23.15 | $22.39 | $22.68 | -1.13% | 62,235 |
| Sep 11, 2023 | $24.18 | $24.28 | $22.90 | $22.94 | -3.86% | 59,439 |
| Sep 5, 2023 | $24.34 | $24.45 | $23.84 | $23.86 | -1.45% | 32,553 |
| Aug 28, 2023 | $23.28 | $24.34 | $22.84 | $24.21 | +3.53% | 54,026 |
| Aug 21, 2023 | $23.60 | $23.71 | $22.93 | $23.38 | +0.88% | 83,387 |
| Aug 14, 2023 | $23.55 | $23.74 | $23.03 | $23.18 | -2.45% | 69,046 |
| Aug 7, 2023 | $24.14 | $24.14 | $23.30 | $23.76 | -1.32% | 53,843 |
| Jul 31, 2023 | $23.87 | $24.27 | $23.73 | $24.08 | +1.18% | 52,981 |
| Jul 24, 2023 | $24.12 | $24.40 | $23.65 | $23.80 | -2.38% | 53,629 |
| Jul 17, 2023 | $24.02 | $24.59 | $23.86 | $24.38 | +0.83% | 119,503 |
| Jul 10, 2023 | $23.86 | $24.25 | $23.65 | $24.18 | +1.47% | 77,891 |
| Jul 3, 2023 | $23.77 | $24.24 | $23.54 | $23.83 | -0.38% | 86,377 |
| Jun 26, 2023 | $22.37 | $23.92 | $22.16 | $23.92 | +7.31% | 199,836 |
| Jun 20, 2023 | $22.30 | $22.83 | $21.98 | $22.29 | -0.22% | 47,561 |
| Jun 12, 2023 | $23.30 | $23.31 | $21.89 | $22.34 | -3.37% | 111,530 |
| Jun 5, 2023 | $22.45 | $23.57 | $22.23 | $23.12 | +3.33% | 188,386 |
| May 30, 2023 | $20.79 | $22.49 | $20.55 | $22.38 | +8.72% | 260,336 |
| May 22, 2023 | $19.85 | $20.74 | $19.61 | $20.58 | +4.52% | 139,773 |
| May 15, 2023 | $17.24 | $19.99 | $17.24 | $19.69 | +17.84% | 198,377 |
| May 8, 2023 | $17.45 | $17.45 | $16.10 | $16.71 | -1.07% | 196,175 |
| May 1, 2023 | $19.18 | $19.20 | $15.11 | $16.89 | -12.58% | 640,385 |
| Apr 24, 2023 | $19.72 | $20.01 | $18.50 | $19.32 | -2.03% | 764,859 |
| Apr 17, 2023 | $20.25 | $20.81 | $19.42 | $19.72 | -2.13% | 265,472 |
| Apr 10, 2023 | $21.00 | $21.15 | $20.05 | $20.15 | -4.28% | 287,108 |
| Apr 3, 2023 | $22.94 | $23.28 | $20.75 | $21.05 | -8.64% | 95,106 |
| Mar 27, 2023 | $22.85 | $23.60 | $22.50 | $23.04 | +1.41% | 118,525 |
| Mar 20, 2023 | $21.44 | $23.18 | $21.00 | $22.72 | +6.87% | 170,340 |
| Mar 13, 2023 | $24.00 | $24.58 | $20.25 | $21.26 | -13.58% | 337,616 |
| Mar 6, 2023 | $25.45 | $25.64 | $24.35 | $24.60 | -3.30% | 82,202 |
| Feb 27, 2023 | $25.36 | $25.48 | $25.20 | $25.44 | +0.71% | 28,658 |
| Feb 21, 2023 | $25.32 | $25.37 | $25.25 | $25.26 | -0.71% | 24,994 |
| Feb 13, 2023 | $25.30 | $25.50 | $25.25 | $25.44 | +0.55% | 30,841 |
| Feb 6, 2023 | $25.30 | $25.34 | $25.20 | $25.30 | +0.20% | 30,089 |
| Jan 30, 2023 | $25.30 | $25.44 | $25.23 | $25.25 | -0.39% | 40,744 |
| Jan 23, 2023 | $25.25 | $25.49 | $25.25 | $25.35 | +0.40% | 40,012 |
| Jan 17, 2023 | $25.30 | $25.39 | $25.12 | $25.25 | -0.04% | 39,618 |
| Jan 9, 2023 | $25.10 | $25.33 | $25.07 | $25.26 | +0.04% | 49,912 |
| Jan 3, 2023 | $25.17 | $25.29 | $25.00 | $25.25 | +0.60% | 47,385 |
| Dec 27, 2022 | $25.15 | $25.38 | $24.90 | $25.10 | +0.48% | 70,132 |
| Dec 19, 2022 | $25.24 | $25.38 | $24.92 | $24.98 | -1.15% | 52,867 |
| Dec 12, 2022 | $25.42 | $25.58 | $25.05 | $25.27 | -0.71% | 45,268 |
| Dec 5, 2022 | $25.62 | $25.62 | $25.10 | $25.45 | -0.59% | 40,356 |
| Nov 28, 2022 | $25.10 | $25.67 | $25.07 | $25.60 | +1.31% | 48,694 |
| Nov 21, 2022 | $25.04 | $25.29 | $24.95 | $25.27 | +0.74% | 32,184 |
| Nov 14, 2022 | $24.95 | $25.25 | $24.61 | $25.09 | +0.86% | 50,269 |
| Nov 7, 2022 | $24.40 | $25.20 | $24.05 | $24.87 | +2.35% | 74,489 |
| Oct 31, 2022 | $24.28 | $24.58 | $23.96 | $24.30 | +0.66% | 65,634 |
| Oct 24, 2022 | $23.25 | $24.47 | $23.01 | $24.14 | +3.83% | 75,330 |
| Oct 17, 2022 | $23.49 | $23.62 | $22.80 | $23.25 | -0.90% | 59,457 |
| Oct 10, 2022 | $23.43 | $23.67 | $22.70 | $23.46 | +0.26% | 37,925 |
| Oct 3, 2022 | $22.51 | $23.48 | $22.50 | $23.40 | +4.60% | 75,395 |
| Sep 26, 2022 | $23.45 | $23.69 | $21.05 | $22.37 | -5.05% | 269,660 |
| Sep 19, 2022 | $23.72 | $23.96 | $23.41 | $23.56 | -1.24% | 59,642 |
| Sep 12, 2022 | $23.73 | $23.98 | $23.28 | $23.86 | +0.70% | 51,064 |
| Sep 6, 2022 | $23.51 | $23.83 | $23.29 | $23.69 | +0.81% | 35,660 |
| Aug 29, 2022 | $23.85 | $23.96 | $23.30 | $23.50 | -1.43% | 230,342 |
| Aug 22, 2022 | $24.31 | $24.41 | $23.78 | $23.84 | -2.05% | 66,368 |
| Aug 15, 2022 | $24.46 | $24.55 | $24.12 | $24.34 | -0.45% | 37,373 |
| Aug 8, 2022 | $24.08 | $24.45 | $23.87 | $24.45 | +1.33% | 50,955 |
| Aug 1, 2022 | $23.47 | $24.30 | $23.47 | $24.13 | +2.46% | 25,023 |
| Jul 25, 2022 | $23.56 | $23.92 | $23.12 | $23.55 | -0.04% | 39,996 |
| Jul 18, 2022 | $23.44 | $23.74 | $23.31 | $23.56 | +1.12% | 29,384 |
| Jul 11, 2022 | $23.08 | $23.34 | $23.07 | $23.30 | +0.26% | 13,112 |
| Jul 5, 2022 | $23.36 | $23.36 | $23.08 | $23.24 | -0.69% | 11,216 |
| Jun 27, 2022 | $22.77 | $23.47 | $22.62 | $23.40 | +3.72% | 48,375 |
| Jun 21, 2022 | $22.47 | $22.92 | $22.40 | $22.56 | +0.27% | 27,671 |
| Jun 13, 2022 | $22.40 | $23.27 | $21.74 | $22.50 | -0.62% | 32,241 |
| Jun 6, 2022 | $23.15 | $23.41 | $22.55 | $22.64 | -2.03% | 42,289 |
| May 31, 2022 | $22.95 | $23.57 | $22.76 | $23.11 | +0.61% | 51,853 |
| May 23, 2022 | $22.66 | $23.04 | $22.40 | $22.97 | +2.64% | 136,938 |
| May 16, 2022 | $22.50 | $23.27 | $22.34 | $22.38 | -0.44% | 43,942 |
| May 9, 2022 | $22.72 | $23.08 | $22.39 | $22.48 | -1.36% | 63,758 |
| May 2, 2022 | $23.95 | $24.02 | $22.65 | $22.79 | -4.80% | 130,707 |
| Apr 25, 2022 | $24.16 | $24.27 | $23.28 | $23.94 | -0.87% | 60,528 |
| Apr 18, 2022 | $24.48 | $24.54 | $23.99 | $24.15 | -1.43% | 34,045 |
| Apr 11, 2022 | $24.77 | $24.95 | $24.37 | $24.50 | -1.47% | 51,814 |
| Apr 4, 2022 | $24.86 | $25.01 | $24.72 | $24.87 | -1.13% | 71,577 |
| Mar 28, 2022 | $24.86 | $25.19 | $24.75 | $25.15 | +1.49% | 39,457 |
| Mar 21, 2022 | $24.75 | $24.79 | $24.36 | $24.78 | +0.85% | 26,905 |
| Mar 14, 2022 | $24.45 | $24.78 | $24.26 | $24.57 | -1.14% | 49,358 |
| Mar 7, 2022 | $24.93 | $25.03 | $24.74 | $24.85 | -1.41% | 21,969 |
| Feb 28, 2022 | $24.96 | $25.22 | $24.71 | $25.21 | +1.90% | 34,404 |
| Feb 22, 2022 | $24.79 | $25.00 | $24.60 | $24.74 | +0.08% | 23,593 |
| Feb 14, 2022 | $24.60 | $25.06 | $24.60 | $24.72 | -1.00% | 28,499 |
| Feb 7, 2022 | $24.95 | $25.12 | $24.62 | $24.97 | +0.12% | 42,776 |
| Jan 31, 2022 | $25.03 | $25.22 | $24.45 | $24.94 | -0.44% | 25,770 |
| Jan 24, 2022 | $25.24 | $25.38 | $24.75 | $25.05 | -0.99% | 28,168 |
| Jan 18, 2022 | $25.48 | $25.48 | $25.17 | $25.30 | -0.16% | 14,333 |
| Jan 10, 2022 | $25.31 | $25.43 | $25.17 | $25.34 | -0.03% | 22,399 |
| Jan 3, 2022 | $25.45 | $25.45 | $25.05 | $25.35 | -0.40% | 24,873 |
| Dec 27, 2021 | $25.34 | $25.48 | $25.30 | $25.45 | +0.30% | 49,294 |
| Dec 20, 2021 | $25.19 | $25.48 | $25.17 | $25.38 | +0.69% | 13,177 |
| Dec 13, 2021 | $25.51 | $25.72 | $25.20 | $25.20 | -1.29% | 20,900 |
| Dec 6, 2021 | $25.47 | $25.94 | $25.41 | $25.53 | -0.04% | 18,098 |
| Nov 29, 2021 | $25.32 | $25.54 | $25.25 | $25.54 | +0.95% | 17,332 |
| Nov 22, 2021 | $25.74 | $25.89 | $25.26 | $25.30 | -1.75% | 16,803 |
| Nov 15, 2021 | $25.86 | $26.12 | $25.56 | $25.75 | +0.66% | 13,715 |
| Nov 8, 2021 | $26.32 | $26.49 | $25.53 | $25.58 | -4.09% | 18,653 |
| Nov 1, 2021 | $25.83 | $26.67 | $25.53 | $26.67 | +3.05% | 42,722 |
| Oct 25, 2021 | $25.46 | $25.98 | $25.25 | $25.88 | +1.37% | 102,304 |
| Oct 18, 2021 | $25.57 | $25.64 | $25.25 | $25.53 | +0.83% | 26,509 |
| Oct 11, 2021 | $25.30 | $25.61 | $25.16 | $25.32 | +0.08% | 37,125 |
| Oct 4, 2021 | $25.22 | $25.47 | $25.08 | $25.30 | +0.12% | 76,354 |
| Sep 27, 2021 | $25.34 | $25.62 | $24.91 | $25.27 | -0.32% | 58,854 |
| Sep 20, 2021 | $25.53 | $25.65 | $25.20 | $25.35 | -1.02% | 78,075 |
| Sep 13, 2021 | $26.03 | $26.18 | $25.53 | $25.61 | -1.61% | 21,179 |
| Sep 7, 2021 | $26.38 | $26.39 | $25.94 | $26.03 | 0.00% | 15,105 |
| Aug 30, 2021 | $26.03 | $26.46 | $25.92 | $26.03 | -0.27% | 26,442 |
| Aug 23, 2021 | $26.04 | $26.15 | $25.87 | $26.10 | +0.12% | 13,687 |
| Aug 16, 2021 | $26.04 | $26.33 | $25.82 | $26.07 | -0.91% | 21,062 |
| Aug 9, 2021 | $26.45 | $26.47 | $26.05 | $26.31 | -0.64% | 20,294 |
| Aug 2, 2021 | $26.40 | $26.54 | $26.30 | $26.48 | +0.53% | 28,470 |
| Jul 26, 2021 | $25.90 | $26.35 | $25.68 | $26.34 | +1.66% | 28,742 |
| Jul 19, 2021 | $25.78 | $25.91 | $25.63 | $25.91 | +0.50% | 13,036 |
| Jul 12, 2021 | $25.83 | $25.98 | $25.68 | $25.78 | -0.31% | 17,753 |
| Jul 6, 2021 | $25.81 | $26.05 | $25.73 | $25.86 | +0.54% | 16,431 |
| Jun 28, 2021 | $25.95 | $25.99 | $25.51 | $25.72 | -0.58% | 72,946 |
| Jun 21, 2021 | $25.90 | $26.50 | $25.83 | $25.87 | -0.27% | 28,540 |
| Jun 14, 2021 | $26.00 | $26.32 | $25.70 | $25.94 | -0.92% | 22,050 |
| Jun 7, 2021 | $26.20 | $26.38 | $26.10 | $26.18 | +0.46% | 8,579 |
| Jun 1, 2021 | $25.95 | $26.43 | $25.90 | $26.06 | +0.04% | 14,295 |
| May 24, 2021 | $25.86 | $26.05 | $25.61 | $26.05 | +1.26% | 12,565 |
| May 17, 2021 | $25.55 | $25.79 | $25.40 | $25.73 | +0.49% | 18,119 |
| May 10, 2021 | $25.67 | $25.71 | $25.27 | $25.60 | -0.59% | 16,126 |
| May 3, 2021 | $25.56 | $25.93 | $25.56 | $25.75 | 0.00% | 9,380 |
| Apr 26, 2021 | $25.93 | $26.02 | $25.56 | $25.75 | -0.92% | 19,548 |
| Apr 19, 2021 | $25.81 | $26.18 | $25.72 | $25.99 | -0.04% | 14,396 |
| Apr 12, 2021 | $25.93 | $26.03 | $25.54 | $26.00 | +0.08% | 13,797 |
| Apr 5, 2021 | $25.76 | $25.98 | $25.65 | $25.98 | +0.89% | 15,181 |
| Mar 29, 2021 | $25.53 | $25.80 | $25.38 | $25.75 | +0.94% | 19,844 |
| Mar 22, 2021 | $25.60 | $25.81 | $25.39 | $25.51 | -0.12% | 19,706 |
| Mar 15, 2021 | $25.50 | $25.81 | $25.16 | $25.54 | +0.20% | 26,110 |
| Mar 8, 2021 | $25.37 | $26.00 | $25.26 | $25.49 | -0.16% | 31,505 |
| Mar 1, 2021 | $25.22 | $25.57 | $25.17 | $25.53 | +1.23% | 26,863 |
| Feb 22, 2021 | $25.31 | $25.50 | $24.77 | $25.22 | -0.51% | 37,112 |
| Feb 16, 2021 | $25.30 | $25.61 | $25.28 | $25.35 | +0.20% | 26,635 |
| Feb 8, 2021 | $25.46 | $25.76 | $25.28 | $25.30 | -1.21% | 23,766 |
| Feb 1, 2021 | $25.51 | $25.69 | $25.35 | $25.61 | +0.04% | 11,364 |
| Jan 25, 2021 | $25.72 | $25.72 | $25.31 | $25.60 | -0.47% | 19,758 |
| Jan 19, 2021 | $25.55 | $25.74 | $25.40 | $25.72 | +0.47% | 12,022 |
| Jan 11, 2021 | $25.36 | $25.74 | $25.15 | $25.60 | -0.12% | 35,931 |
| Jan 4, 2021 | $26.46 | $26.46 | $25.35 | $25.63 | -2.18% | 21,038 |
| Dec 28, 2020 | $25.70 | $26.20 | $25.35 | $26.20 | +2.54% | 37,656 |
| Dec 21, 2020 | $25.21 | $26.11 | $25.15 | $25.55 | +0.16% | 30,905 |
| Dec 14, 2020 | $25.53 | $26.09 | $25.30 | $25.51 | -0.82% | 17,759 |
| Dec 7, 2020 | $25.40 | $25.96 | $25.40 | $25.72 | +1.06% | 29,008 |
| Nov 30, 2020 | $25.62 | $25.96 | $25.35 | $25.45 | -1.17% | 26,039 |
| Nov 23, 2020 | $25.71 | $26.16 | $25.33 | $25.75 | +0.23% | 11,259 |
| Nov 16, 2020 | $24.93 | $25.85 | $24.85 | $25.69 | +1.86% | 33,138 |
| Nov 9, 2020 | $24.95 | $25.61 | $24.80 | $25.22 | +1.69% | 43,073 |
| Nov 2, 2020 | $24.21 | $25.12 | $23.76 | $24.80 | +2.78% | 74,869 |
| Oct 26, 2020 | $24.91 | $25.34 | $23.95 | $24.13 | -3.33% | 48,260 |
| Oct 19, 2020 | $25.05 | $25.27 | $24.63 | $24.96 | -0.36% | 37,358 |
| Oct 12, 2020 | $25.23 | $25.52 | $24.70 | $25.05 | -0.67% | 49,099 |
| Oct 5, 2020 | $24.83 | $25.25 | $24.38 | $25.22 | +2.02% | 42,977 |
| Sep 28, 2020 | $24.40 | $25.18 | $24.37 | $24.72 | +1.31% | 59,674 |
| Sep 21, 2020 | $24.64 | $24.72 | $23.46 | $24.40 | -1.17% | 54,194 |
| Sep 14, 2020 | $24.74 | $24.98 | $24.31 | $24.69 | +0.45% | 46,426 |
| Sep 8, 2020 | $24.38 | $24.79 | $23.88 | $24.58 | +0.33% | 28,562 |
| Aug 31, 2020 | $24.91 | $25.00 | $24.05 | $24.50 | -1.72% | 144,813 |
| Aug 24, 2020 | $24.64 | $24.93 | $23.83 | $24.93 | +1.92% | 74,332 |
| Aug 17, 2020 | $24.15 | $24.90 | $24.15 | $24.46 | +1.07% | 44,536 |
| Aug 10, 2020 | $23.20 | $24.25 | $23.00 | $24.20 | +5.82% | 58,251 |
| Aug 3, 2020 | $23.26 | $24.09 | $22.56 | $22.87 | -2.22% | 55,494 |
| Jul 27, 2020 | $21.55 | $23.68 | $21.45 | $23.39 | +9.30% | 91,349 |
| Jul 20, 2020 | $21.33 | $22.00 | $21.05 | $21.40 | +0.97% | 58,656 |
| Jul 13, 2020 | $21.60 | $21.70 | $20.66 | $21.20 | -1.42% | 107,603 |
| Jul 6, 2020 | $21.60 | $22.25 | $21.43 | $21.50 | -1.15% | 47,133 |
| Jun 29, 2020 | $22.07 | $22.45 | $21.65 | $21.75 | -0.15% | 27,358 |
| Jun 22, 2020 | $21.73 | $22.34 | $21.16 | $21.78 | +0.52% | 51,608 |
| Jun 15, 2020 | $20.95 | $22.09 | $20.95 | $21.67 | +2.90% | 38,550 |
| Jun 8, 2020 | $22.96 | $23.16 | $21.00 | $21.06 | -8.26% | 52,778 |
| Jun 1, 2020 | $22.79 | $23.25 | $22.47 | $22.96 | +1.66% | 62,982 |
| May 26, 2020 | $22.15 | $23.08 | $21.83 | $22.58 | +2.13% | 30,179 |
| May 18, 2020 | $21.53 | $22.35 | $21.37 | $22.11 | +3.03% | 40,649 |
| May 11, 2020 | $21.65 | $21.89 | $20.51 | $21.46 | -0.08% | 42,555 |
| May 4, 2020 | $21.03 | $21.92 | $20.51 | $21.48 | +2.17% | 56,253 |
| Apr 27, 2020 | $21.36 | $22.23 | $20.79 | $21.02 | -1.08% | 95,242 |
| Apr 20, 2020 | $21.55 | $21.55 | $19.78 | $21.25 | +0.52% | 38,469 |
| Apr 13, 2020 | $20.85 | $22.43 | $20.60 | $21.14 | -2.22% | 99,477 |
| Apr 6, 2020 | $19.04 | $22.45 | $18.01 | $21.62 | +14.69% | 103,916 |
| Mar 30, 2020 | $21.13 | $23.44 | $18.01 | $18.85 | -11.92% | 46,640 |
| Mar 23, 2020 | $20.78 | $23.00 | $16.05 | $21.40 | +12.23% | 69,137 |
| Mar 16, 2020 | $21.31 | $23.45 | $13.84 | $19.07 | -18.37% | 95,552 |
| Mar 9, 2020 | $25.79 | $26.18 | $20.02 | $23.36 | -10.15% | 55,030 |
| Mar 2, 2020 | $26.24 | $26.40 | $25.75 | $26.00 | -0.42% | 24,166 |
| Feb 24, 2020 | $26.48 | $26.48 | $24.95 | $26.11 | -1.06% | 29,726 |
| Feb 18, 2020 | $26.94 | $26.94 | $26.27 | $26.39 | -1.64% | 19,234 |
| Feb 10, 2020 | $27.04 | $27.04 | $26.55 | $26.83 | -0.30% | 12,330 |
| Feb 3, 2020 | $26.43 | $27.03 | $26.34 | $26.91 | +1.78% | 16,135 |
| Jan 27, 2020 | $26.35 | $26.53 | $26.21 | $26.44 | +0.42% | 22,655 |
| Jan 21, 2020 | $26.60 | $26.70 | $26.26 | $26.33 | -1.68% | 25,617 |
| Jan 13, 2020 | $27.15 | $27.20 | $26.71 | $26.78 | -1.25% | 32,941 |
| Jan 6, 2020 | $27.14 | $27.30 | $26.70 | $27.12 | -0.26% | 23,469 |
| Dec 30, 2019 | $26.27 | $27.19 | $26.27 | $27.19 | +3.57% | 23,624 |
| Dec 23, 2019 | $26.31 | $26.49 | $26.25 | $26.25 | +0.32% | 10,624 |
| Dec 16, 2019 | $26.11 | $26.37 | $25.82 | $26.17 | +0.69% | 33,100 |
| Dec 9, 2019 | $26.05 | $26.51 | $25.61 | $25.99 | +0.19% | 23,611 |
| Dec 2, 2019 | $26.25 | $26.50 | $25.86 | $25.94 | -2.70% | 52,531 |
| Nov 25, 2019 | $26.39 | $26.66 | $26.30 | $26.66 | +0.30% | 17,649 |
| Nov 18, 2019 | $26.40 | $26.93 | $26.10 | $26.58 | -0.04% | 28,480 |
| Nov 11, 2019 | $26.19 | $26.67 | $26.06 | $26.59 | +1.49% | 21,933 |
| Nov 4, 2019 | $25.99 | $26.20 | $25.80 | $26.20 | +0.81% | 35,145 |
| Oct 28, 2019 | $25.48 | $26.07 | $25.45 | $25.99 | +2.08% | 119,891 |
| Oct 21, 2019 | $25.54 | $25.60 | $25.37 | $25.46 | -0.35% | 130,135 |
| Oct 14, 2019 | $25.55 | $25.72 | $25.42 | $25.55 | 0.00% | 147,242 |
| Oct 7, 2019 | $25.45 | $25.75 | $25.29 | $25.55 | +0.43% | 152,237 |
| Sep 30, 2019 | $25.75 | $25.93 | $25.44 | $25.44 | -0.97% | 119,339 |
| Sep 23, 2019 | $25.88 | $25.91 | $25.45 | $25.69 | -0.43% | 74,791 |
| Sep 16, 2019 | $25.34 | $25.82 | $25.33 | $25.80 | +1.61% | 30,102 |
| Sep 9, 2019 | $25.80 | $25.87 | $25.20 | $25.39 | -1.68% | 102,956 |
| Sep 3, 2019 | $25.78 | $25.89 | $25.63 | $25.83 | -0.17% | 48,168 |
| Aug 26, 2019 | $25.95 | $26.03 | $25.74 | $25.87 | -0.31% | 66,606 |
| Aug 19, 2019 | $25.83 | $26.13 | $25.61 | $25.95 | +0.70% | 14,053 |
| Aug 12, 2019 | $25.86 | $26.15 | $25.68 | $25.77 | -0.31% | 28,248 |
| Aug 5, 2019 | $25.68 | $25.90 | $25.52 | $25.85 | +0.39% | 16,009 |
| Jul 29, 2019 | $25.80 | $26.22 | $25.55 | $25.75 | -0.17% | 105,422 |
| Jul 22, 2019 | $25.74 | $26.15 | $25.60 | $25.80 | +0.57% | 17,975 |
| Jul 15, 2019 | $25.71 | $25.77 | $25.46 | $25.65 | +0.62% | 33,432 |
| Jul 8, 2019 | $25.46 | $25.72 | $25.42 | $25.49 | +0.28% | 6,380 |
| Jul 1, 2019 | $25.60 | $25.82 | $25.34 | $25.42 | -0.90% | 25,201 |
| Jun 24, 2019 | $25.77 | $25.95 | $25.60 | $25.65 | -0.16% | 63,029 |
| Jun 17, 2019 | $25.61 | $25.83 | $25.51 | $25.69 | +0.35% | 39,047 |
| Jun 10, 2019 | $26.21 | $26.21 | $25.36 | $25.60 | -2.33% | 33,616 |
| Jun 3, 2019 | $25.91 | $26.21 | $25.67 | $26.21 | +1.16% | 30,291 |
| May 28, 2019 | $25.77 | $25.91 | $25.52 | $25.91 | +0.78% | 52,530 |
| May 20, 2019 | $25.66 | $25.81 | $25.55 | $25.71 | +0.08% | 22,371 |
| May 13, 2019 | $25.25 | $25.84 | $25.25 | $25.69 | +0.90% | 63,152 |
| May 6, 2019 | $25.18 | $25.46 | $25.18 | $25.46 | +0.43% | 14,849 |
| Apr 29, 2019 | $25.04 | $25.49 | $25.04 | $25.35 | +1.36% | 122,409 |
| Apr 22, 2019 | $25.08 | $25.14 | $24.90 | $25.01 | -0.16% | 410,075 |
| Apr 15, 2019 | $24.80 | $25.07 | $24.80 | $25.05 | +1.17% | 32,647 |
| Apr 8, 2019 | $24.85 | $24.95 | $24.68 | $24.76 | -0.62% | 63,698 |
| Apr 1, 2019 | $24.90 | $25.00 | $24.80 | $24.92 | -0.10% | 126,118 |
| Mar 25, 2019 | $25.09 | $25.18 | $24.90 | $24.94 | -0.48% | 164,357 |
| Mar 18, 2019 | $24.91 | $25.22 | $24.85 | $25.06 | +0.60% | 57,381 |
| Mar 11, 2019 | $25.14 | $25.30 | $24.74 | $24.91 | -0.36% | 86,410 |
| Mar 4, 2019 | $25.03 | $25.15 | $24.72 | $25.00 | 0.00% | 47,574 |
| Feb 25, 2019 | $24.93 | $25.07 | $24.71 | $25.00 | +0.60% | 103,517 |
| Feb 19, 2019 | $24.58 | $24.95 | $24.50 | $24.85 | +1.43% | 88,510 |
| Feb 11, 2019 | $24.00 | $24.58 | $23.88 | $24.50 | +2.21% | 253,702 |
| Feb 4, 2019 | $23.35 | $23.99 | $23.15 | $23.97 | +2.66% | 105,053 |
| Jan 28, 2019 | $23.39 | $23.95 | $22.44 | $23.35 | -0.17% | 926,594 |
| Jan 22, 2019 | $22.99 | $23.55 | $22.75 | $23.39 | +2.01% | 37,946 |
| Jan 14, 2019 | $22.65 | $23.00 | $22.51 | $22.93 | +1.42% | 184,687 |
| Jan 7, 2019 | $22.55 | $23.45 | $22.05 | $22.61 | -0.83% | 456,894 |
| Dec 31, 2018 | $22.47 | $23.41 | $22.24 | $22.80 | +1.33% | 42,165 |
| Dec 24, 2018 | $22.39 | $22.94 | $21.25 | $22.50 | +0.27% | 57,404 |
| Dec 17, 2018 | $22.94 | $23.79 | $21.66 | $22.44 | -2.22% | 107,623 |
| Dec 10, 2018 | $23.73 | $24.00 | $22.94 | $22.95 | -2.46% | 92,043 |
| Dec 3, 2018 | $24.11 | $24.27 | $23.12 | $23.53 | -1.55% | 84,811 |
| Nov 26, 2018 | $24.72 | $24.72 | $23.76 | $23.90 | -2.81% | 36,784 |
| Nov 19, 2018 | $24.89 | $24.89 | $24.40 | $24.59 | +0.61% | 10,990 |
| Nov 12, 2018 | $24.77 | $24.77 | $24.40 | $24.44 | -1.25% | 29,628 |
| Nov 5, 2018 | $24.76 | $24.89 | $24.11 | $24.75 | -0.06% | 7,335 |
| Oct 29, 2018 | $24.99 | $25.19 | $24.68 | $24.76 | -0.94% | 11,878 |
| Oct 22, 2018 | $24.52 | $25.00 | $24.50 | $25.00 | +0.23% | 9,497 |
| Oct 15, 2018 | $24.62 | $24.99 | $24.35 | $24.94 | +1.53% | 26,332 |
| Oct 8, 2018 | $24.68 | $25.30 | $24.26 | $24.57 | -1.19% | 17,411 |
| Oct 1, 2018 | $25.30 | $25.30 | $24.57 | $24.86 | -1.59% | 153,849 |
| Sep 24, 2018 | $25.42 | $25.43 | $25.14 | $25.26 | +0.72% | 54,637 |
| Sep 17, 2018 | $25.80 | $25.80 | $25.08 | $25.08 | -2.60% | 40,994 |
| Sep 10, 2018 | $25.95 | $25.98 | $25.45 | $25.75 | +0.19% | 30,956 |
| Sep 4, 2018 | $26.04 | $26.19 | $25.63 | $25.70 | -1.72% | 14,881 |
| Aug 27, 2018 | $25.97 | $26.21 | $25.91 | $26.15 | +0.73% | 25,646 |
| Aug 20, 2018 | $25.78 | $25.96 | $25.76 | $25.96 | +0.69% | 15,304 |
| Aug 13, 2018 | $25.70 | $25.87 | $25.58 | $25.78 | +0.60% | 26,864 |
| Aug 6, 2018 | $25.81 | $25.98 | $25.63 | $25.63 | -0.27% | 14,001 |
| Jul 30, 2018 | $25.75 | $25.86 | $25.67 | $25.70 | 0.00% | 92,872 |
| Jul 23, 2018 | $26.16 | $26.16 | $25.64 | $25.70 | -0.96% | 42,361 |
| Jul 16, 2018 | $26.14 | $26.15 | $25.95 | $25.95 | -0.50% | 128,074 |
| Jul 9, 2018 | $26.19 | $26.21 | $25.97 | $26.08 | -0.31% | 22,556 |
| Jul 2, 2018 | $25.91 | $26.19 | $25.85 | $26.16 | +1.24% | 50,167 |
| Jun 25, 2018 | $25.73 | $25.84 | $25.63 | $25.84 | +0.51% | 13,882 |
| Jun 18, 2018 | $25.89 | $25.89 | $25.59 | $25.71 | -0.73% | 50,234 |
| Jun 11, 2018 | $26.32 | $26.32 | $25.68 | $25.90 | -1.60% | 88,034 |
| Jun 4, 2018 | $25.88 | $28.11 | $25.83 | $26.32 | +1.66% | 128,411 |
| May 29, 2018 | $25.91 | $25.95 | $25.63 | $25.89 | +0.19% | 71,308 |
| May 21, 2018 | $25.73 | $26.00 | $25.35 | $25.84 | +0.74% | 227,344 |
| May 14, 2018 | $25.92 | $25.92 | $25.60 | $25.65 | -1.04% | 29,508 |
| May 7, 2018 | $25.80 | $25.92 | $25.58 | $25.92 | +0.74% | 35,950 |
| Apr 30, 2018 | $25.57 | $25.75 | $25.35 | $25.73 | +1.42% | 58,249 |
| Apr 23, 2018 | $25.63 | $25.69 | $25.25 | $25.37 | -0.70% | 28,876 |
| Apr 16, 2018 | $25.68 | $25.87 | $25.35 | $25.55 | -0.35% | 39,428 |
| Apr 9, 2018 | $25.57 | $25.88 | $25.57 | $25.64 | +0.47% | 141,234 |
| Apr 2, 2018 | $25.95 | $25.95 | $25.50 | $25.52 | -1.16% | 47,740 |
| Mar 26, 2018 | $25.75 | $25.86 | $25.62 | $25.82 | +0.66% | 16,516 |
| Mar 19, 2018 | $25.63 | $25.80 | $25.52 | $25.65 | -0.04% | 12,844 |
| Mar 12, 2018 | $26.03 | $26.03 | $25.50 | $25.66 | -0.91% | 39,818 |
| Mar 5, 2018 | $25.87 | $26.00 | $25.76 | $25.90 | -0.01% | 31,450 |
| Feb 26, 2018 | $25.85 | $25.95 | $25.64 | $25.90 | +0.54% | 35,762 |
| Feb 20, 2018 | $25.81 | $25.86 | $25.54 | $25.76 | +0.62% | 50,484 |
| Feb 12, 2018 | $25.48 | $25.89 | $25.42 | $25.60 | -0.66% | 32,537 |
| Feb 5, 2018 | $25.35 | $25.77 | $25.13 | $25.77 | +2.22% | 69,618 |
| Jan 29, 2018 | $25.96 | $26.07 | $24.99 | $25.21 | -2.66% | 78,877 |
| Jan 22, 2018 | $26.00 | $26.28 | $25.76 | $25.90 | -0.15% | 40,234 |
| Jan 16, 2018 | $26.36 | $26.36 | $25.94 | $25.94 | -1.11% | 17,235 |
| Jan 8, 2018 | $26.38 | $26.39 | $26.14 | $26.23 | +0.23% | 56,277 |
| Jan 2, 2018 | $26.73 | $26.73 | $26.06 | $26.17 | -1.06% | 89,343 |
| Dec 26, 2017 | $26.40 | $26.45 | $26.24 | $26.45 | +0.87% | 48,837 |
| Dec 18, 2017 | $26.07 | $26.34 | $25.97 | $26.22 | +0.77% | 53,295 |
| Dec 11, 2017 | $26.48 | $26.52 | $25.90 | $26.02 | -1.70% | 22,395 |
| Dec 4, 2017 | $26.31 | $26.52 | $26.19 | $26.47 | +0.61% | 39,503 |
| Nov 27, 2017 | $26.46 | $26.49 | $25.95 | $26.31 | -0.57% | 82,406 |
| Nov 20, 2017 | $26.32 | $26.54 | $26.30 | $26.46 | +0.68% | 63,238 |
| Nov 13, 2017 | $26.20 | $26.30 | $26.09 | $26.28 | +0.61% | 24,865 |
| Nov 6, 2017 | $26.35 | $26.42 | $26.12 | $26.12 | -1.02% | 68,063 |
| Oct 30, 2017 | $26.33 | $26.47 | $26.07 | $26.39 | +0.11% | 122,361 |
| Oct 23, 2017 | $26.60 | $26.65 | $26.22 | $26.36 | -0.72% | 168,300 |
| Oct 16, 2017 | $27.15 | $27.15 | $26.55 | $26.55 | -2.21% | 628,309 |
| Oct 9, 2017 | $26.99 | $27.25 | $26.71 | $27.15 | +1.12% | 220,579 |
| Oct 2, 2017 | $26.62 | $26.90 | $26.53 | $26.85 | +0.75% | 170,199 |
| Sep 25, 2017 | $26.65 | $26.72 | $26.38 | $26.65 | +0.23% | 163,412 |
| Sep 18, 2017 | $26.85 | $26.91 | $26.55 | $26.59 | -0.30% | 104,912 |
| Sep 11, 2017 | $27.00 | $27.23 | $26.56 | $26.67 | -1.22% | 52,896 |
| Sep 5, 2017 | $26.94 | $27.32 | $26.59 | $27.00 | +1.34% | 30,810 |
| Aug 28, 2017 | $26.63 | $26.69 | $26.25 | $26.64 | +0.58% | 100,281 |
| Aug 21, 2017 | $26.10 | $26.81 | $26.02 | $26.49 | +1.72% | 351,560 |
| Aug 14, 2017 | $26.00 | $26.23 | $25.99 | $26.04 | +0.55% | 165,605 |
| Aug 7, 2017 | $26.10 | $26.15 | $25.58 | $25.90 | -0.80% | 478,211 |
| Jul 31, 2017 | $25.90 | $26.30 | $25.80 | $26.11 | +1.15% | 846,229 |
| Jul 28, 2017 | $25.15 | $26.10 | $25.15 | $25.81 | – | 632,121 |
Seasonality
VLYPO 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 | -1.1% | 1.4% | -2.3% | -0.9% | 1.8% | 1.9% | 2.8% | 0.6% | 0.2% | -0.5% | 1.7% | 1.7% |
| Months up | 2 of 9 | 5 of 9 | 4 of 9 | 5 of 9 | 7 of 9 | 5 of 9 | 8 of 9 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -1.0% | 0.1% | -1.1% | 2.2% | -0.5% | 2.1% | 0.5% | 0.2% | 1.1% | -2.6% | ||
| 2025 | 0.0% | 1.0% | -2.7% | 3.1% | 0.5% | -0.3% | 3.0% | -1.0% | 3.3% | 0.2% | 0.1% | 2.6% |
| 2024 | -1.5% | 4.1% | -2.6% | 6.5% | 0.2% | -2.9% | 7.9% | 1.2% | 1.5% | -1.3% | 2.1% | 2.0% |
| 2023 | 1.0% | -0.0% | -6.9% | -16.1% | 10.4% | 14.9% | 1.5% | -0.5% | -3.6% | -5.7% | 6.4% | 5.1% |
| 2022 | -2.2% | -0.8% | 2.4% | -4.0% | -3.8% | 2.7% | 1.2% | 0.5% | -4.1% | 7.8% | 6.1% | -0.1% |
| 2021 | -2.3% | -1.5% | 3.7% | -0.2% | 1.2% | -0.1% | 2.6% | -0.7% | -1.1% | 1.4% | -2.4% | 2.1% |
| 2020 | -0.6% | -1.2% | -16.3% | 0.2% | 4.5% | -1.5% | 6.9% | 4.4% | 4.2% | -3.8% | 5.7% | 4.1% |
| 2019 | -0.3% | 10.3% | 1.2% | 1.5% | 2.3% | 0.3% | 1.5% | -0.6% | 1.2% | 0.6% | 2.6% | 1.1% |
| 2018 | -2.9% | 0.7% | 1.2% | -1.6% | 1.5% | 1.5% | -0.0% | 1.2% | -2.1% | -1.0% | -4.4% | -3.6% |
| 2017 | 1.3% | 1.4% | -0.9% | -0.6% | 2.1% |