Valley National Bancorp (VLYPP) stock
VLYPPNasdaqNational Commercial BanksFiscal year ends December 31Also trades as VLY, VLYPN, VLYPO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 20/302% below fair value
$25.00−0.02 (-0.10%)
Close on Oct 30, 2026Market cap $13.82BP/E 21.2Yield 1.76%
Price history
Valley National Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.00
-0.10% on the day
52-week range
$24.42 – $25.62
-2.4% from the high
Change over 52 weeks
-1.4%
From $25.36 on Oct 30, 2025
Average volume
5,096
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.99 | $25.06 | $24.81 | $25.00 | +0.06% | 25,641 |
| Oct 19, 2026 | $25.03 | $25.05 | $24.81 | $24.98 | +0.30% | 37,270 |
| Oct 12, 2026 | $25.02 | $25.02 | $24.85 | $24.91 | -0.44% | 19,615 |
| Oct 5, 2026 | $24.98 | $25.05 | $24.95 | $25.02 | +0.04% | 20,397 |
| Sep 28, 2026 | $24.97 | $25.05 | $24.87 | $25.01 | +0.24% | 29,333 |
| Sep 21, 2026 | $25.25 | $25.25 | $24.91 | $24.95 | -0.18% | 16,032 |
| Sep 14, 2026 | $25.27 | $25.34 | $24.80 | $25.00 | -1.28% | 17,881 |
| Sep 8, 2026 | $25.22 | $25.34 | $25.22 | $25.32 | +0.41% | 22,911 |
| Aug 31, 2026 | $25.20 | $25.22 | $25.19 | $25.22 | +0.06% | 19,452 |
| Aug 24, 2026 | $25.15 | $25.20 | $25.13 | $25.20 | +0.20% | 33,281 |
| Aug 17, 2026 | $25.09 | $25.16 | $25.09 | $25.15 | +0.24% | 47,373 |
| Aug 10, 2026 | $25.03 | $25.09 | $24.99 | $25.09 | +0.24% | 26,100 |
| Aug 3, 2026 | $25.07 | $25.08 | $24.81 | $25.03 | -0.40% | 15,099 |
| Jul 27, 2026 | $24.95 | $25.13 | $24.95 | $25.13 | +0.48% | 25,518 |
| Jul 20, 2026 | $25.04 | $25.05 | $24.74 | $25.01 | -0.08% | 28,888 |
| Jul 13, 2026 | $24.97 | $25.04 | $24.90 | $25.03 | 0.00% | 11,270 |
| Jul 6, 2026 | $24.80 | $25.03 | $24.71 | $25.03 | +1.13% | 14,279 |
| Jun 29, 2026 | $24.76 | $24.80 | $24.57 | $24.75 | +0.04% | 35,941 |
| Jun 22, 2026 | $24.74 | $24.74 | $24.59 | $24.74 | 0.00% | 19,537 |
| Jun 15, 2026 | $24.68 | $24.74 | $24.53 | $24.74 | -1.12% | 18,055 |
| Jun 8, 2026 | $25.07 | $25.12 | $25.02 | $25.02 | -0.32% | 42,961 |
| Jun 1, 2026 | $25.14 | $25.16 | $24.98 | $25.10 | +0.40% | 35,139 |
| May 26, 2026 | $25.11 | $25.21 | $24.86 | $25.00 | -0.66% | 35,530 |
| May 18, 2026 | $25.18 | $25.30 | $25.12 | $25.17 | -0.32% | 5,355 |
| May 11, 2026 | $25.26 | $25.31 | $25.22 | $25.25 | -0.21% | 9,419 |
| May 4, 2026 | $25.22 | $25.30 | $25.06 | $25.30 | +0.32% | 6,389 |
| Apr 27, 2026 | $25.20 | $25.30 | $25.12 | $25.22 | -0.06% | 7,655 |
| Apr 20, 2026 | $24.87 | $25.33 | $24.87 | $25.23 | -0.61% | 6,561 |
| Apr 13, 2026 | $25.05 | $25.39 | $24.98 | $25.39 | +1.32% | 14,545 |
| Apr 6, 2026 | $24.85 | $25.10 | $24.70 | $25.06 | +0.44% | 22,520 |
| Mar 30, 2026 | $24.70 | $24.97 | $24.42 | $24.95 | +0.28% | 23,265 |
| Mar 23, 2026 | $24.64 | $24.88 | $24.46 | $24.88 | +1.76% | 21,835 |
| Mar 16, 2026 | $24.73 | $25.02 | $24.45 | $24.45 | -0.92% | 32,351 |
| Mar 9, 2026 | $25.12 | $25.15 | $24.62 | $24.68 | -2.08% | 39,833 |
| Mar 2, 2026 | $25.11 | $25.38 | $25.11 | $25.20 | +0.40% | 14,010 |
| Feb 23, 2026 | $25.41 | $25.62 | $25.05 | $25.10 | -1.53% | 44,958 |
| Feb 17, 2026 | $25.39 | $25.58 | $25.37 | $25.49 | +0.43% | 24,107 |
| Feb 9, 2026 | $25.31 | $25.41 | $25.25 | $25.38 | +0.51% | 11,911 |
| Feb 2, 2026 | $25.20 | $25.27 | $25.10 | $25.25 | +0.20% | 18,079 |
| Jan 26, 2026 | $25.15 | $25.34 | $25.15 | $25.20 | +0.00% | 29,848 |
| Jan 20, 2026 | $25.25 | $25.30 | $25.14 | $25.20 | -0.20% | 12,204 |
| Jan 12, 2026 | $25.30 | $25.53 | $25.25 | $25.25 | -0.20% | 28,218 |
| Jan 5, 2026 | $25.18 | $25.47 | $25.18 | $25.30 | -0.12% | 21,059 |
| Dec 29, 2025 | $25.34 | $25.39 | $25.16 | $25.33 | +0.84% | 21,193 |
| Dec 22, 2025 | $25.27 | $25.62 | $25.06 | $25.12 | -0.12% | 16,492 |
| Dec 15, 2025 | $24.88 | $25.39 | $24.86 | $25.15 | -0.95% | 36,677 |
| Dec 8, 2025 | $25.46 | $25.53 | $25.29 | $25.39 | -0.24% | 27,664 |
| Dec 1, 2025 | $25.34 | $25.45 | $25.28 | $25.45 | +0.79% | 18,821 |
| Nov 24, 2025 | $25.33 | $25.39 | $25.09 | $25.25 | -0.04% | 32,119 |
| Nov 17, 2025 | $25.29 | $25.39 | $25.00 | $25.26 | +0.04% | 22,302 |
| Nov 10, 2025 | $25.44 | $25.59 | $25.25 | $25.25 | -0.63% | 26,324 |
| Nov 3, 2025 | $25.28 | $25.41 | $25.20 | $25.41 | +0.16% | 5,512 |
| Oct 27, 2025 | $25.31 | $25.59 | $25.25 | $25.37 | 0.00% | 14,934 |
| Oct 20, 2025 | $25.20 | $25.48 | $25.10 | $25.37 | +0.83% | 17,106 |
| Oct 13, 2025 | $25.25 | $25.31 | $24.72 | $25.16 | -0.55% | 16,071 |
| Oct 6, 2025 | $25.31 | $25.75 | $25.29 | $25.30 | -0.43% | 17,812 |
| Sep 29, 2025 | $25.38 | $25.78 | $25.31 | $25.41 | -0.24% | 23,228 |
| Sep 22, 2025 | $25.50 | $25.60 | $25.42 | $25.47 | -0.14% | 8,287 |
| Sep 15, 2025 | $25.30 | $25.60 | $25.24 | $25.51 | -1.36% | 20,730 |
| Sep 8, 2025 | $25.79 | $26.11 | $25.59 | $25.86 | +0.61% | 24,294 |
| Sep 2, 2025 | $25.42 | $25.79 | $25.30 | $25.70 | +1.70% | 31,209 |
| Aug 25, 2025 | $25.56 | $25.72 | $25.10 | $25.27 | -1.06% | 59,247 |
| Aug 18, 2025 | $25.35 | $25.78 | $25.35 | $25.54 | +1.02% | 19,768 |
| Aug 11, 2025 | $25.27 | $25.43 | $25.18 | $25.28 | -0.07% | 25,795 |
| Aug 4, 2025 | $25.25 | $25.33 | $25.18 | $25.30 | +0.16% | 21,720 |
| Jul 28, 2025 | $25.13 | $25.33 | $25.11 | $25.26 | +0.44% | 75,807 |
| Jul 21, 2025 | $25.07 | $25.18 | $25.05 | $25.15 | +0.48% | 29,506 |
| Jul 14, 2025 | $25.03 | $25.08 | $24.95 | $25.03 | -0.12% | 26,103 |
| Jul 7, 2025 | $24.80 | $25.08 | $24.80 | $25.06 | +0.48% | 24,104 |
| Jun 30, 2025 | $24.74 | $25.05 | $24.43 | $24.94 | +1.42% | 68,872 |
| Jun 23, 2025 | $24.55 | $24.73 | $24.55 | $24.59 | -0.36% | 10,344 |
| Jun 16, 2025 | $24.73 | $24.75 | $24.35 | $24.68 | -0.16% | 30,283 |
| Jun 9, 2025 | $24.97 | $25.15 | $24.50 | $24.72 | -0.61% | 21,712 |
| Jun 2, 2025 | $24.59 | $25.00 | $24.58 | $24.87 | +1.40% | 22,433 |
| May 26, 2025 | $24.91 | $25.29 | $24.41 | $24.53 | -2.08% | 78,654 |
| May 19, 2025 | $25.26 | $25.26 | $24.68 | $25.05 | +0.28% | 21,977 |
| May 12, 2025 | $25.00 | $25.24 | $24.72 | $24.98 | +0.12% | 32,046 |
| May 5, 2025 | $24.93 | $25.21 | $24.93 | $24.95 | -0.16% | 12,891 |
| Apr 28, 2025 | $23.96 | $25.15 | $23.96 | $24.99 | +2.29% | 41,393 |
| Apr 21, 2025 | $23.34 | $24.43 | $23.34 | $24.43 | +4.22% | 17,292 |
| Apr 14, 2025 | $22.51 | $23.44 | $22.51 | $23.44 | +4.64% | 34,030 |
| Apr 7, 2025 | $23.31 | $23.82 | $21.71 | $22.40 | -7.05% | 64,365 |
| Mar 31, 2025 | $24.72 | $24.96 | $23.75 | $24.10 | -2.15% | 52,760 |
| Mar 24, 2025 | $24.96 | $24.96 | $24.58 | $24.63 | -0.89% | 16,260 |
| Mar 17, 2025 | $24.80 | $24.99 | $24.73 | $24.85 | +0.20% | 12,701 |
| Mar 10, 2025 | $25.01 | $25.15 | $24.60 | $24.80 | -0.80% | 25,794 |
| Mar 3, 2025 | $24.97 | $25.17 | $24.78 | $25.00 | +0.40% | 43,221 |
| Feb 24, 2025 | $25.10 | $25.35 | $24.84 | $24.90 | -1.27% | 66,724 |
| Feb 18, 2025 | $25.14 | $25.23 | $25.10 | $25.22 | -0.06% | 8,159 |
| Feb 10, 2025 | $25.08 | $25.49 | $24.91 | $25.24 | +0.48% | 39,106 |
| Feb 3, 2025 | $25.10 | $25.50 | $25.06 | $25.11 | -0.02% | 583,005 |
| Jan 27, 2025 | $25.20 | $25.34 | $25.06 | $25.12 | -0.32% | 36,232 |
| Jan 21, 2025 | $25.03 | $25.30 | $25.03 | $25.20 | +0.08% | 19,374 |
| Jan 13, 2025 | $24.78 | $25.19 | $24.72 | $25.18 | +1.53% | 21,723 |
| Jan 6, 2025 | $24.89 | $25.02 | $24.75 | $24.80 | -0.80% | 17,016 |
| Dec 30, 2024 | $25.08 | $25.68 | $24.88 | $25.00 | 0.00% | 39,286 |
| Dec 23, 2024 | $25.00 | $25.08 | $24.85 | $25.00 | 0.00% | 34,089 |
| Dec 16, 2024 | $25.02 | $25.17 | $24.77 | $25.00 | -0.32% | 50,125 |
| Dec 9, 2024 | $24.90 | $25.18 | $24.76 | $25.08 | +0.36% | 450,328 |
| Dec 2, 2024 | $25.00 | $25.18 | $24.81 | $24.99 | -0.75% | 22,434 |
| Nov 25, 2024 | $24.91 | $25.18 | $24.75 | $25.18 | +0.76% | 15,384 |
| Nov 18, 2024 | $24.80 | $24.99 | $24.80 | $24.99 | +0.60% | 18,292 |
| Nov 11, 2024 | $24.75 | $25.10 | $24.50 | $24.84 | -0.12% | 26,881 |
| Nov 4, 2024 | $24.77 | $24.87 | $24.35 | $24.87 | +1.54% | 45,066 |
| Oct 28, 2024 | $24.77 | $24.98 | $24.37 | $24.49 | +0.10% | 65,233 |
| Oct 21, 2024 | $24.93 | $25.15 | $24.46 | $24.47 | -2.16% | 36,556 |
| Oct 14, 2024 | $25.09 | $25.13 | $24.89 | $25.01 | -0.27% | 44,017 |
| Oct 7, 2024 | $24.61 | $25.11 | $24.50 | $25.08 | +1.78% | 36,887 |
| Sep 30, 2024 | $24.95 | $25.07 | $24.50 | $24.64 | -0.77% | 45,520 |
| Sep 23, 2024 | $24.51 | $25.20 | $24.48 | $24.83 | +0.77% | 51,220 |
| Sep 16, 2024 | $24.42 | $24.80 | $24.15 | $24.64 | +1.13% | 51,495 |
| Sep 9, 2024 | $23.92 | $24.80 | $23.86 | $24.37 | +2.16% | 68,807 |
| Sep 3, 2024 | $23.80 | $24.11 | $23.50 | $23.85 | +0.59% | 44,616 |
| Aug 26, 2024 | $23.74 | $24.12 | $23.56 | $23.71 | +0.25% | 75,789 |
| Aug 19, 2024 | $23.80 | $23.92 | $23.06 | $23.65 | -0.80% | 96,219 |
| Aug 12, 2024 | $23.24 | $23.91 | $22.82 | $23.84 | +3.20% | 77,709 |
| Aug 5, 2024 | $22.10 | $23.15 | $22.10 | $23.10 | +0.83% | 48,860 |
| Jul 29, 2024 | $22.00 | $22.91 | $21.42 | $22.91 | +3.67% | 201,264 |
| Jul 22, 2024 | $22.02 | $22.25 | $21.70 | $22.10 | +1.01% | 171,855 |
| Jul 15, 2024 | $22.07 | $22.33 | $21.63 | $21.88 | -1.22% | 96,267 |
| Jul 8, 2024 | $22.01 | $22.39 | $21.03 | $22.15 | +0.87% | 190,897 |
| Jul 1, 2024 | $21.57 | $22.24 | $21.24 | $21.96 | +2.71% | 51,817 |
| Jun 24, 2024 | $22.40 | $22.56 | $21.16 | $21.38 | -3.82% | 224,178 |
| Jun 17, 2024 | $21.86 | $22.58 | $21.85 | $22.23 | +1.97% | 32,187 |
| Jun 10, 2024 | $22.46 | $23.32 | $21.64 | $21.80 | -2.98% | 144,261 |
| Jun 3, 2024 | $22.38 | $22.90 | $22.36 | $22.47 | -0.97% | 90,771 |
| May 28, 2024 | $22.55 | $22.82 | $21.74 | $22.69 | +1.48% | 34,971 |
| May 20, 2024 | $22.72 | $22.94 | $22.04 | $22.36 | -0.80% | 27,978 |
| May 13, 2024 | $22.50 | $23.30 | $22.45 | $22.54 | +0.04% | 77,926 |
| May 6, 2024 | $22.22 | $22.74 | $22.22 | $22.53 | +0.72% | 38,302 |
| Apr 29, 2024 | $21.80 | $22.50 | $21.71 | $22.37 | +3.33% | 77,415 |
| Apr 22, 2024 | $21.64 | $22.04 | $21.49 | $21.65 | -0.14% | 59,657 |
| Apr 15, 2024 | $21.94 | $22.01 | $21.23 | $21.68 | -0.50% | 155,908 |
| Apr 8, 2024 | $22.16 | $22.46 | $21.56 | $21.79 | -1.54% | 120,928 |
| Apr 1, 2024 | $22.22 | $22.50 | $21.90 | $22.13 | -0.49% | 100,044 |
| Mar 25, 2024 | $22.00 | $22.33 | $21.58 | $22.24 | +0.18% | 146,489 |
| Mar 18, 2024 | $21.13 | $22.39 | $20.80 | $22.20 | +4.91% | 160,856 |
| Mar 11, 2024 | $20.41 | $21.16 | $20.15 | $21.16 | +4.34% | 130,100 |
| Mar 4, 2024 | $20.68 | $20.93 | $19.30 | $20.28 | -1.60% | 232,612 |
| Feb 26, 2024 | $21.13 | $21.30 | $20.25 | $20.61 | -0.29% | 177,918 |
| Feb 20, 2024 | $19.78 | $21.10 | $19.75 | $20.67 | +4.39% | 140,026 |
| Feb 12, 2024 | $19.92 | $20.60 | $19.30 | $19.80 | +0.25% | 135,739 |
| Feb 5, 2024 | $20.79 | $21.00 | $18.63 | $19.75 | -5.00% | 256,958 |
| Jan 29, 2024 | $22.01 | $22.68 | $20.03 | $20.79 | -5.89% | 267,131 |
| Jan 22, 2024 | $20.58 | $22.20 | $20.48 | $22.09 | +7.34% | 190,527 |
| Jan 16, 2024 | $20.60 | $20.64 | $20.31 | $20.58 | +0.15% | 150,670 |
| Jan 8, 2024 | $20.13 | $20.80 | $20.13 | $20.55 | +2.25% | 115,530 |
| Jan 2, 2024 | $19.79 | $20.25 | $19.62 | $20.10 | +2.33% | 105,179 |
| Dec 26, 2023 | $19.89 | $20.16 | $19.58 | $19.64 | -0.43% | 183,647 |
| Dec 18, 2023 | $20.16 | $20.24 | $19.60 | $19.72 | -2.60% | 100,453 |
| Dec 11, 2023 | $19.95 | $20.64 | $19.71 | $20.25 | +0.75% | 67,226 |
| Dec 4, 2023 | $19.63 | $20.17 | $19.60 | $20.10 | +2.24% | 58,651 |
| Nov 27, 2023 | $18.06 | $19.66 | $18.06 | $19.66 | +7.26% | 80,460 |
| Nov 20, 2023 | $17.63 | $18.36 | $17.61 | $18.33 | +3.27% | 178,584 |
| Nov 13, 2023 | $17.89 | $18.48 | $17.67 | $17.75 | -1.34% | 130,926 |
| Nov 6, 2023 | $18.41 | $18.45 | $17.62 | $17.99 | -2.11% | 45,265 |
| Oct 30, 2023 | $18.00 | $18.57 | $17.73 | $18.38 | +2.45% | 103,106 |
| Oct 23, 2023 | $17.56 | $18.44 | $17.30 | $17.94 | +2.11% | 51,195 |
| Oct 16, 2023 | $18.18 | $18.45 | $16.76 | $17.57 | -2.55% | 185,733 |
| Oct 9, 2023 | $17.66 | $18.54 | $17.55 | $18.03 | +1.07% | 47,187 |
| Oct 2, 2023 | $19.16 | $19.16 | $17.84 | $17.84 | -6.89% | 123,271 |
| Sep 25, 2023 | $19.66 | $19.80 | $18.90 | $19.16 | -2.94% | 72,793 |
| Sep 18, 2023 | $20.01 | $20.09 | $19.64 | $19.74 | -0.75% | 29,109 |
| Sep 11, 2023 | $20.91 | $20.91 | $19.74 | $19.89 | -4.79% | 40,796 |
| Sep 5, 2023 | $21.28 | $21.28 | $20.61 | $20.89 | -0.76% | 28,944 |
| Aug 28, 2023 | $19.75 | $21.25 | $19.72 | $21.05 | +6.58% | 149,445 |
| Aug 21, 2023 | $20.17 | $20.40 | $19.67 | $19.75 | -0.90% | 62,161 |
| Aug 14, 2023 | $20.55 | $20.62 | $19.87 | $19.93 | -3.49% | 53,020 |
| Aug 7, 2023 | $20.55 | $20.72 | $20.38 | $20.65 | +0.34% | 36,135 |
| Jul 31, 2023 | $20.72 | $20.72 | $20.17 | $20.58 | -0.96% | 39,984 |
| Jul 24, 2023 | $20.25 | $20.89 | $19.83 | $20.78 | +2.62% | 103,624 |
| Jul 17, 2023 | $19.21 | $20.44 | $19.19 | $20.25 | +5.09% | 90,613 |
| Jul 10, 2023 | $18.50 | $19.34 | $18.50 | $19.27 | +4.39% | 202,253 |
| Jul 3, 2023 | $18.60 | $18.85 | $18.08 | $18.46 | -0.11% | 85,064 |
| Jun 26, 2023 | $17.86 | $19.09 | $17.68 | $18.48 | +3.47% | 633,367 |
| Jun 20, 2023 | $17.82 | $17.88 | $17.52 | $17.86 | -0.56% | 43,587 |
| Jun 12, 2023 | $18.36 | $18.43 | $17.45 | $17.96 | -1.32% | 109,260 |
| Jun 5, 2023 | $18.00 | $18.96 | $17.92 | $18.20 | +1.11% | 223,855 |
| May 30, 2023 | $16.86 | $18.17 | $16.37 | $18.00 | +7.72% | 183,283 |
| May 22, 2023 | $15.50 | $17.20 | $15.50 | $16.71 | +7.95% | 328,864 |
| May 15, 2023 | $14.19 | $16.20 | $14.19 | $15.48 | +10.18% | 498,353 |
| May 8, 2023 | $15.56 | $15.56 | $13.73 | $14.05 | -8.65% | 307,248 |
| May 1, 2023 | $18.25 | $18.25 | $13.73 | $15.38 | -16.64% | 711,001 |
| Apr 24, 2023 | $18.35 | $19.20 | $17.00 | $18.45 | +0.54% | 320,858 |
| Apr 17, 2023 | $18.87 | $18.87 | $18.13 | $18.35 | -2.39% | 490,364 |
| Apr 10, 2023 | $19.27 | $19.70 | $18.59 | $18.80 | -3.14% | 139,898 |
| Apr 3, 2023 | $21.01 | $21.52 | $19.25 | $19.41 | -8.36% | 171,205 |
| Mar 27, 2023 | $21.05 | $21.90 | $20.58 | $21.18 | +2.12% | 174,329 |
| Mar 20, 2023 | $21.08 | $22.53 | $20.20 | $20.74 | -0.58% | 89,371 |
| Mar 13, 2023 | $23.77 | $23.97 | $20.11 | $20.86 | -14.40% | 162,734 |
| Mar 6, 2023 | $25.29 | $25.35 | $24.12 | $24.37 | -3.55% | 30,099 |
| Feb 27, 2023 | $25.13 | $25.33 | $24.90 | $25.27 | +0.49% | 18,641 |
| Feb 21, 2023 | $25.30 | $25.32 | $24.90 | $25.15 | -0.81% | 28,222 |
| Feb 13, 2023 | $25.39 | $25.39 | $25.06 | $25.35 | 0.00% | 14,821 |
| Feb 6, 2023 | $24.52 | $25.45 | $24.52 | $25.35 | +2.42% | 42,231 |
| Jan 30, 2023 | $24.83 | $25.31 | $24.75 | $24.75 | -1.52% | 33,941 |
| Jan 23, 2023 | $25.10 | $25.27 | $24.66 | $25.13 | -0.67% | 33,346 |
| Jan 17, 2023 | $24.84 | $25.30 | $24.60 | $25.30 | +1.75% | 44,764 |
| Jan 9, 2023 | $24.30 | $25.09 | $24.13 | $24.87 | +1.26% | 34,415 |
| Jan 3, 2023 | $24.22 | $24.80 | $24.22 | $24.56 | +0.93% | 13,827 |
| Dec 27, 2022 | $24.51 | $24.84 | $24.26 | $24.33 | -0.98% | 29,280 |
| Dec 19, 2022 | $24.55 | $25.33 | $24.50 | $24.57 | -0.49% | 47,886 |
| Dec 12, 2022 | $24.79 | $26.50 | $24.54 | $24.69 | -0.84% | 63,431 |
| Dec 5, 2022 | $24.43 | $25.05 | $24.43 | $24.90 | +1.92% | 29,439 |
| Nov 28, 2022 | $23.57 | $24.50 | $23.55 | $24.43 | +3.30% | 53,078 |
| Nov 21, 2022 | $23.14 | $23.66 | $22.60 | $23.65 | +3.73% | 25,621 |
| Nov 14, 2022 | $22.97 | $23.27 | $22.40 | $22.80 | -1.94% | 67,064 |
| Nov 7, 2022 | $21.62 | $23.48 | $21.35 | $23.25 | +6.65% | 45,555 |
| Oct 31, 2022 | $22.78 | $22.88 | $21.55 | $21.80 | -4.39% | 70,801 |
| Oct 24, 2022 | $23.18 | $23.95 | $22.54 | $22.80 | -1.72% | 42,042 |
| Oct 17, 2022 | $23.40 | $24.40 | $22.93 | $23.20 | -1.69% | 26,943 |
| Oct 10, 2022 | $24.17 | $24.80 | $22.90 | $23.60 | -3.13% | 43,700 |
| Oct 3, 2022 | $24.93 | $25.44 | $24.16 | $24.36 | -4.20% | 25,759 |
| Sep 26, 2022 | $23.32 | $25.43 | $23.11 | $25.43 | +7.59% | 42,206 |
| Sep 19, 2022 | $24.60 | $24.98 | $23.63 | $23.64 | -4.64% | 12,576 |
| Sep 12, 2022 | $24.78 | $25.60 | $24.68 | $24.79 | -0.58% | 21,458 |
| Sep 6, 2022 | $24.30 | $25.09 | $24.08 | $24.93 | +2.34% | 30,181 |
| Aug 29, 2022 | $25.14 | $25.50 | $24.12 | $24.36 | -4.40% | 24,734 |
| Aug 22, 2022 | $25.04 | $26.18 | $25.01 | $25.48 | -1.05% | 21,464 |
| Aug 15, 2022 | $27.22 | $27.83 | $25.63 | $25.75 | -6.36% | 22,163 |
| Aug 8, 2022 | $27.79 | $27.85 | $26.50 | $27.50 | -0.48% | 11,227 |
| Aug 1, 2022 | $25.67 | $27.73 | $25.67 | $27.63 | +6.07% | 17,397 |
| Jul 25, 2022 | $25.73 | $26.05 | $25.34 | $26.05 | +1.05% | 41,508 |
| Jul 18, 2022 | $25.60 | $25.99 | $25.24 | $25.78 | +1.70% | 19,054 |
| Jul 11, 2022 | $25.11 | $25.69 | $25.11 | $25.35 | -0.55% | 15,357 |
| Jul 5, 2022 | $25.11 | $25.55 | $24.75 | $25.49 | +1.72% | 17,231 |
| Jun 27, 2022 | $24.68 | $25.22 | $24.43 | $25.06 | +1.54% | 20,688 |
| Jun 21, 2022 | $24.66 | $25.04 | $23.97 | $24.68 | +2.70% | 23,137 |
| Jun 13, 2022 | $24.42 | $24.78 | $23.45 | $24.03 | -3.26% | 47,772 |
| Jun 6, 2022 | $25.58 | $25.91 | $24.36 | $24.84 | -2.24% | 39,572 |
| May 31, 2022 | $25.27 | $25.89 | $25.13 | $25.41 | -1.13% | 27,195 |
| May 23, 2022 | $25.39 | $26.38 | $24.94 | $25.70 | +2.35% | 24,935 |
| May 16, 2022 | $24.82 | $25.31 | $24.66 | $25.11 | +2.28% | 39,909 |
| May 9, 2022 | $25.38 | $26.32 | $24.16 | $24.55 | -6.02% | 54,925 |
| May 2, 2022 | $25.80 | $26.28 | $24.85 | $26.12 | -0.90% | 34,203 |
| Apr 25, 2022 | $24.86 | $26.36 | $24.70 | $26.36 | +5.52% | 45,708 |
| Apr 18, 2022 | $25.33 | $25.68 | $24.83 | $24.98 | -0.79% | 24,465 |
| Apr 11, 2022 | $25.50 | $25.83 | $25.06 | $25.18 | -1.25% | 23,129 |
| Apr 4, 2022 | $26.75 | $27.02 | $25.25 | $25.50 | -4.21% | 26,474 |
| Mar 28, 2022 | $26.89 | $28.72 | $26.04 | $26.62 | -0.11% | 39,199 |
| Mar 21, 2022 | $26.46 | $26.95 | $25.72 | $26.65 | +0.91% | 24,922 |
| Mar 14, 2022 | $25.65 | $26.42 | $24.91 | $26.41 | +1.38% | 30,156 |
| Mar 7, 2022 | $25.94 | $26.43 | $25.70 | $26.05 | -0.34% | 23,668 |
| Feb 28, 2022 | $25.67 | $26.72 | $25.62 | $26.14 | +1.87% | 59,010 |
| Feb 22, 2022 | $25.57 | $26.20 | $25.30 | $25.66 | -0.35% | 24,392 |
| Feb 14, 2022 | $26.50 | $26.50 | $25.54 | $25.75 | -1.45% | 36,351 |
| Feb 7, 2022 | $26.37 | $26.63 | $25.75 | $26.13 | -0.83% | 44,133 |
| Jan 31, 2022 | $26.77 | $27.70 | $25.60 | $26.35 | -1.94% | 30,073 |
| Jan 24, 2022 | $27.68 | $28.30 | $26.06 | $26.87 | -4.31% | 30,429 |
| Jan 18, 2022 | $27.75 | $28.24 | $27.51 | $28.08 | +0.36% | 20,509 |
| Jan 10, 2022 | $29.22 | $29.22 | $27.85 | $27.98 | -3.52% | 42,134 |
| Jan 3, 2022 | $29.55 | $30.26 | $28.40 | $29.00 | -3.91% | 18,867 |
| Dec 27, 2021 | $30.37 | $30.56 | $28.47 | $30.18 | +0.30% | 11,604 |
| Dec 20, 2021 | $28.71 | $30.52 | $28.05 | $30.09 | +1.18% | 12,752 |
| Dec 13, 2021 | $29.99 | $30.27 | $27.88 | $29.74 | -1.69% | 13,957 |
| Dec 6, 2021 | $29.01 | $30.62 | $28.86 | $30.25 | +0.07% | 10,054 |
| Nov 29, 2021 | $29.95 | $30.57 | $28.59 | $30.23 | +1.55% | 11,041 |
| Nov 22, 2021 | $29.31 | $30.57 | $29.00 | $29.77 | +0.91% | 12,056 |
| Nov 15, 2021 | $29.84 | $30.22 | $28.76 | $29.50 | -0.24% | 16,903 |
| Nov 8, 2021 | $30.80 | $30.82 | $29.31 | $29.57 | -3.65% | 19,375 |
| Nov 1, 2021 | $29.12 | $30.76 | $28.90 | $30.69 | +5.17% | 24,756 |
| Oct 25, 2021 | $28.90 | $29.25 | $28.56 | $29.18 | +1.71% | 19,220 |
| Oct 18, 2021 | $29.07 | $29.50 | $28.52 | $28.69 | -1.07% | 15,008 |
| Oct 11, 2021 | $28.56 | $29.83 | $28.21 | $29.00 | +2.29% | 22,043 |
| Oct 4, 2021 | $29.76 | $29.86 | $28.08 | $28.35 | -5.09% | 13,562 |
| Sep 27, 2021 | $29.99 | $30.94 | $28.69 | $29.87 | +0.74% | 31,709 |
| Sep 20, 2021 | $29.56 | $30.94 | $28.92 | $29.65 | -1.00% | 23,752 |
| Sep 13, 2021 | $30.00 | $30.18 | $28.89 | $29.95 | -0.50% | 16,156 |
| Sep 7, 2021 | $30.08 | $31.00 | $29.69 | $30.10 | +0.72% | 15,795 |
| Aug 30, 2021 | $30.48 | $31.59 | $28.85 | $29.89 | -1.37% | 46,769 |
| Aug 23, 2021 | $30.30 | $30.76 | $28.90 | $30.30 | 0.00% | 34,113 |
| Aug 16, 2021 | $30.29 | $30.95 | $28.81 | $30.30 | +0.70% | 38,726 |
| Aug 9, 2021 | $30.15 | $30.50 | $28.80 | $30.09 | -0.63% | 34,127 |
| Aug 2, 2021 | $30.04 | $31.66 | $29.50 | $30.28 | +0.80% | 56,446 |
| Jul 26, 2021 | $28.06 | $30.95 | $27.88 | $30.04 | +6.58% | 69,278 |
| Jul 19, 2021 | $28.18 | $28.47 | $27.75 | $28.19 | -0.93% | 21,072 |
| Jul 12, 2021 | $28.41 | $28.71 | $28.17 | $28.45 | +0.96% | 12,405 |
| Jul 6, 2021 | $28.42 | $29.25 | $28.18 | $28.18 | -1.09% | 14,854 |
| Jun 28, 2021 | $28.41 | $28.82 | $27.74 | $28.49 | +0.99% | 114,045 |
| Jun 21, 2021 | $28.27 | $29.48 | $28.21 | $28.21 | -1.41% | 23,942 |
| Jun 14, 2021 | $29.45 | $29.56 | $28.21 | $28.61 | -1.81% | 32,614 |
| Jun 7, 2021 | $29.70 | $29.70 | $28.55 | $29.14 | -1.52% | 30,716 |
| Jun 1, 2021 | $28.28 | $29.87 | $28.28 | $29.59 | +4.89% | 17,529 |
| May 24, 2021 | $28.07 | $28.21 | $27.71 | $28.21 | +0.50% | 27,237 |
| May 17, 2021 | $27.87 | $28.07 | $27.59 | $28.07 | +2.10% | 16,680 |
| May 10, 2021 | $27.83 | $28.07 | $27.40 | $27.49 | -1.77% | 17,252 |
| May 3, 2021 | $27.96 | $28.07 | $27.66 | $27.99 | 0.00% | 29,805 |
| Apr 26, 2021 | $27.84 | $29.22 | $27.61 | $27.99 | +0.42% | 28,277 |
| Apr 19, 2021 | $28.00 | $28.00 | $27.84 | $27.87 | -0.46% | 17,502 |
| Apr 12, 2021 | $27.97 | $28.00 | $27.52 | $28.00 | +0.83% | 23,695 |
| Apr 5, 2021 | $27.93 | $28.59 | $27.29 | $27.77 | -0.11% | 28,621 |
| Mar 29, 2021 | $27.55 | $27.80 | $27.01 | $27.80 | +1.46% | 18,240 |
| Mar 22, 2021 | $27.20 | $27.96 | $27.11 | $27.40 | +0.33% | 41,874 |
| Mar 15, 2021 | $27.49 | $27.77 | $26.98 | $27.31 | -0.65% | 19,513 |
| Mar 8, 2021 | $26.86 | $27.79 | $26.71 | $27.49 | +2.77% | 18,836 |
| Mar 1, 2021 | $26.82 | $27.00 | $26.35 | $26.75 | +1.06% | 24,249 |
| Feb 22, 2021 | $27.33 | $27.42 | $26.25 | $26.47 | -2.62% | 33,056 |
| Feb 16, 2021 | $27.83 | $27.97 | $27.13 | $27.18 | -3.07% | 19,348 |
| Feb 8, 2021 | $28.44 | $28.50 | $27.48 | $28.04 | -0.04% | 19,626 |
| Feb 1, 2021 | $27.96 | $28.45 | $27.59 | $28.05 | +1.30% | 24,469 |
| Jan 25, 2021 | $28.30 | $28.50 | $27.55 | $27.69 | -2.60% | 17,571 |
| Jan 19, 2021 | $28.02 | $28.50 | $27.75 | $28.43 | +3.08% | 15,679 |
| Jan 11, 2021 | $27.89 | $28.47 | $27.23 | $27.58 | -1.25% | 19,340 |
| Jan 4, 2021 | $28.52 | $28.89 | $27.52 | $27.93 | -1.55% | 18,004 |
| Dec 28, 2020 | $28.75 | $28.75 | $27.85 | $28.37 | -0.25% | 23,404 |
| Dec 21, 2020 | $28.80 | $29.45 | $28.04 | $28.44 | -1.08% | 15,779 |
| Dec 14, 2020 | $28.45 | $29.69 | $28.11 | $28.75 | +0.88% | 40,767 |
| Dec 7, 2020 | $28.40 | $29.15 | $28.17 | $28.50 | +1.03% | 21,472 |
| Nov 30, 2020 | $28.06 | $28.86 | $27.79 | $28.21 | +0.93% | 134,212 |
| Nov 23, 2020 | $28.50 | $28.87 | $27.70 | $27.95 | -1.93% | 21,551 |
| Nov 16, 2020 | $27.10 | $28.67 | $26.83 | $28.50 | +4.09% | 27,632 |
| Nov 9, 2020 | $27.14 | $27.38 | $26.51 | $27.38 | +3.01% | 27,133 |
| Nov 2, 2020 | $26.18 | $26.99 | $26.00 | $26.58 | +0.53% | 22,511 |
| Oct 26, 2020 | $27.28 | $28.00 | $26.26 | $26.44 | -2.90% | 21,164 |
| Oct 19, 2020 | $27.56 | $27.88 | $27.00 | $27.23 | -0.99% | 12,292 |
| Oct 12, 2020 | $27.73 | $28.46 | $27.21 | $27.50 | -2.90% | 17,433 |
| Oct 5, 2020 | $27.35 | $28.70 | $27.22 | $28.32 | +2.42% | 29,216 |
| Sep 28, 2020 | $26.62 | $27.94 | $26.44 | $27.65 | +3.99% | 30,791 |
| Sep 21, 2020 | $26.80 | $27.55 | $25.71 | $26.59 | -3.03% | 25,699 |
| Sep 14, 2020 | $26.70 | $27.98 | $26.57 | $27.42 | -0.66% | 16,267 |
| Sep 8, 2020 | $26.52 | $27.98 | $26.52 | $27.60 | +2.02% | 15,988 |
| Aug 31, 2020 | $27.64 | $28.00 | $26.86 | $27.05 | -0.79% | 24,411 |
| Aug 24, 2020 | $26.20 | $27.63 | $26.12 | $27.27 | +4.08% | 29,648 |
| Aug 17, 2020 | $26.48 | $26.86 | $25.92 | $26.20 | -1.17% | 20,697 |
| Aug 10, 2020 | $25.51 | $26.53 | $25.51 | $26.51 | +3.47% | 32,732 |
| Aug 3, 2020 | $27.66 | $27.70 | $25.24 | $25.62 | -6.80% | 45,057 |
| Jul 27, 2020 | $26.00 | $27.49 | $25.52 | $27.49 | +7.12% | 36,750 |
| Jul 20, 2020 | $25.06 | $26.00 | $24.68 | $25.66 | +0.92% | 17,517 |
| Jul 13, 2020 | $25.09 | $25.50 | $24.15 | $25.43 | +2.71% | 30,204 |
| Jul 6, 2020 | $25.00 | $25.00 | $24.13 | $24.76 | -0.41% | 22,427 |
| Jun 29, 2020 | $23.99 | $25.00 | $23.90 | $24.86 | +3.64% | 35,164 |
| Jun 22, 2020 | $24.18 | $24.18 | $23.41 | $23.99 | +2.04% | 27,202 |
| Jun 15, 2020 | $23.39 | $24.18 | $23.23 | $23.51 | -0.02% | 65,381 |
| Jun 8, 2020 | $24.79 | $24.80 | $23.23 | $23.52 | -4.18% | 109,106 |
| Jun 1, 2020 | $25.33 | $25.78 | $24.50 | $24.54 | -0.97% | 106,239 |
| May 26, 2020 | $25.14 | $25.69 | $24.74 | $24.78 | -0.28% | 29,322 |
| May 18, 2020 | $25.50 | $25.65 | $24.85 | $24.85 | -0.60% | 25,128 |
| May 11, 2020 | $25.27 | $25.65 | $25.00 | $25.00 | -1.04% | 23,447 |
| May 4, 2020 | $24.97 | $25.48 | $24.19 | $25.26 | +1.13% | 24,440 |
| Apr 27, 2020 | $23.78 | $25.64 | $23.64 | $24.98 | +4.11% | 20,801 |
| Apr 20, 2020 | $25.48 | $25.49 | $23.08 | $23.99 | -5.26% | 24,544 |
| Apr 13, 2020 | $22.88 | $25.65 | $22.88 | $25.33 | +1.30% | 25,626 |
| Apr 6, 2020 | $23.24 | $25.65 | $22.01 | $25.00 | +4.95% | 28,528 |
| Mar 30, 2020 | $25.44 | $25.44 | $20.40 | $23.82 | -3.13% | 38,311 |
| Mar 23, 2020 | $19.73 | $25.82 | $16.50 | $24.59 | +9.79% | 59,681 |
| Mar 16, 2020 | $23.00 | $23.00 | $12.26 | $22.40 | -4.00% | 97,967 |
| Mar 9, 2020 | $25.58 | $26.92 | $20.92 | $23.33 | -12.92% | 76,044 |
| Mar 2, 2020 | $26.57 | $28.10 | $26.16 | $26.79 | +3.12% | 40,555 |
| Feb 24, 2020 | $29.06 | $29.59 | $25.40 | $25.98 | -13.02% | 38,999 |
| Feb 18, 2020 | $29.65 | $30.03 | $29.61 | $29.87 | +0.11% | 12,581 |
| Feb 10, 2020 | $30.39 | $30.39 | $29.07 | $29.84 | -0.97% | 20,479 |
| Feb 3, 2020 | $28.25 | $30.13 | $28.25 | $30.13 | +5.46% | 14,649 |
| Jan 27, 2020 | $28.29 | $28.81 | $28.16 | $28.57 | +0.42% | 24,259 |
| Jan 21, 2020 | $28.80 | $29.28 | $28.32 | $28.45 | -0.87% | 18,826 |
| Jan 13, 2020 | $28.77 | $29.39 | $28.31 | $28.70 | -2.20% | 33,766 |
| Jan 6, 2020 | $29.01 | $29.44 | $28.18 | $29.35 | +1.12% | 24,777 |
| Dec 30, 2019 | $28.08 | $29.02 | $27.92 | $29.02 | +3.27% | 25,874 |
| Dec 23, 2019 | $27.99 | $28.16 | $27.91 | $28.10 | +0.39% | 18,408 |
| Dec 16, 2019 | $27.35 | $27.99 | $27.35 | $27.99 | +2.13% | 53,471 |
| Dec 9, 2019 | $27.34 | $27.77 | $27.13 | $27.41 | +0.03% | 26,878 |
| Dec 2, 2019 | $27.90 | $27.90 | $27.23 | $27.40 | -1.55% | 30,482 |
| Nov 25, 2019 | $27.62 | $28.09 | $27.62 | $27.83 | -0.54% | 17,640 |
| Nov 18, 2019 | $28.49 | $28.74 | $27.75 | $27.98 | -3.35% | 70,424 |
| Nov 11, 2019 | $28.83 | $30.02 | $28.32 | $28.95 | -1.43% | 62,628 |
| Nov 4, 2019 | $29.50 | $30.04 | $28.37 | $29.37 | -1.21% | 18,459 |
| Oct 28, 2019 | $29.00 | $29.81 | $28.57 | $29.73 | +2.41% | 57,518 |
| Oct 21, 2019 | $28.43 | $29.19 | $28.43 | $29.03 | +1.54% | 23,080 |
| Oct 14, 2019 | $28.42 | $28.80 | $28.24 | $28.59 | +2.36% | 19,050 |
| Oct 7, 2019 | $29.06 | $29.38 | $27.61 | $27.93 | -4.19% | 37,609 |
| Sep 30, 2019 | $29.49 | $30.30 | $28.85 | $29.15 | -1.59% | 77,509 |
| Sep 23, 2019 | $30.44 | $30.44 | $28.74 | $29.62 | -3.74% | 43,797 |
| Sep 16, 2019 | $28.24 | $30.77 | $27.90 | $30.77 | +9.38% | 26,705 |
| Sep 9, 2019 | $29.17 | $29.27 | $27.79 | $28.13 | -2.76% | 17,838 |
| Sep 3, 2019 | $29.13 | $30.00 | $28.10 | $28.93 | -0.24% | 29,076 |
| Aug 26, 2019 | $28.61 | $29.09 | $28.12 | $29.00 | +1.54% | 62,839 |
| Aug 19, 2019 | $28.05 | $28.70 | $27.81 | $28.56 | +1.75% | 25,562 |
| Aug 12, 2019 | $28.39 | $28.67 | $27.87 | $28.07 | -0.99% | 40,264 |
| Aug 5, 2019 | $28.28 | $28.67 | $27.84 | $28.35 | +0.02% | 18,149 |
| Jul 29, 2019 | $27.74 | $28.66 | $27.73 | $28.34 | +2.18% | 66,813 |
| Jul 22, 2019 | $27.53 | $27.74 | $27.50 | $27.74 | +0.87% | 25,172 |
| Jul 15, 2019 | $27.15 | $27.59 | $26.98 | $27.50 | +1.72% | 24,155 |
| Jul 8, 2019 | $27.20 | $27.20 | $26.97 | $27.04 | -0.85% | 19,874 |
| Jul 1, 2019 | $27.45 | $27.45 | $27.01 | $27.27 | -0.41% | 18,817 |
| Jun 24, 2019 | $27.62 | $27.69 | $27.32 | $27.38 | -0.83% | 63,910 |
| Jun 17, 2019 | $27.59 | $27.75 | $27.53 | $27.61 | -0.50% | 35,369 |
| Jun 10, 2019 | $28.42 | $28.72 | $27.56 | $27.75 | -3.51% | 43,722 |
| Jun 3, 2019 | $28.35 | $28.76 | $28.22 | $28.76 | +1.30% | 26,098 |
| May 28, 2019 | $28.00 | $28.40 | $27.94 | $28.39 | +1.21% | 65,814 |
| May 20, 2019 | $27.71 | $28.07 | $27.54 | $28.05 | +1.26% | 46,495 |
| May 13, 2019 | $27.35 | $27.94 | $27.35 | $27.70 | +0.59% | 27,058 |
| May 6, 2019 | $27.55 | $27.68 | $27.33 | $27.54 | -0.07% | 17,992 |
| Apr 29, 2019 | $27.48 | $27.79 | $27.25 | $27.56 | +0.82% | 68,141 |
| Apr 22, 2019 | $27.39 | $27.49 | $27.20 | $27.33 | -0.57% | 28,564 |
| Apr 15, 2019 | $27.32 | $27.49 | $27.08 | $27.49 | +1.14% | 13,925 |
| Apr 8, 2019 | $27.05 | $27.55 | $27.05 | $27.18 | -0.56% | 21,573 |
| Apr 1, 2019 | $27.86 | $27.86 | $27.01 | $27.33 | +0.68% | 32,476 |
| Mar 25, 2019 | $26.99 | $27.47 | $26.89 | $27.15 | +0.30% | 110,327 |
| Mar 18, 2019 | $26.66 | $27.25 | $26.36 | $27.07 | +0.58% | 21,700 |
| Mar 11, 2019 | $26.74 | $27.24 | $26.35 | $26.92 | +0.13% | 50,951 |
| Mar 4, 2019 | $26.65 | $27.75 | $26.26 | $26.88 | +0.11% | 41,760 |
| Feb 25, 2019 | $26.53 | $27.36 | $26.14 | $26.85 | +1.90% | 106,760 |
| Feb 19, 2019 | $26.56 | $26.65 | $26.11 | $26.35 | -0.19% | 21,274 |
| Feb 11, 2019 | $25.90 | $26.49 | $25.85 | $26.40 | +1.27% | 24,787 |
| Feb 4, 2019 | $25.94 | $26.64 | $25.86 | $26.07 | +0.31% | 42,422 |
| Jan 28, 2019 | $24.78 | $27.18 | $24.65 | $25.99 | +4.88% | 148,375 |
| Jan 22, 2019 | $24.94 | $24.98 | $24.55 | $24.78 | +0.69% | 138,867 |
| Jan 14, 2019 | $24.13 | $24.90 | $24.13 | $24.61 | -0.36% | 208,435 |
| Jan 7, 2019 | $24.15 | $25.08 | $24.03 | $24.70 | +2.87% | 336,117 |
| Dec 31, 2018 | $23.73 | $24.50 | $23.26 | $24.01 | +1.69% | 91,000 |
| Dec 24, 2018 | $22.95 | $23.75 | $22.13 | $23.61 | +1.33% | 73,260 |
| Dec 17, 2018 | $24.48 | $24.68 | $21.84 | $23.30 | -4.39% | 75,938 |
| Dec 10, 2018 | $25.20 | $25.20 | $24.13 | $24.37 | -2.72% | 80,394 |
| Dec 3, 2018 | $25.29 | $25.31 | $24.15 | $25.05 | +0.49% | 45,496 |
| Nov 26, 2018 | $25.16 | $25.34 | $24.81 | $24.93 | -1.15% | 112,553 |
| Nov 19, 2018 | $25.11 | $25.44 | $25.04 | $25.22 | -0.04% | 32,846 |
| Nov 12, 2018 | $25.40 | $25.43 | $25.11 | $25.23 | -0.40% | 47,650 |
| Nov 5, 2018 | $25.32 | $25.57 | $25.25 | $25.33 | -0.11% | 42,364 |
| Oct 29, 2018 | $25.58 | $25.66 | $25.28 | $25.36 | -0.45% | 18,821 |
| Oct 22, 2018 | $25.65 | $25.76 | $25.31 | $25.48 | -0.58% | 28,536 |
| Oct 15, 2018 | $25.55 | $25.78 | $25.29 | $25.62 | +0.08% | 16,769 |
| Oct 8, 2018 | $26.05 | $26.13 | $25.34 | $25.60 | -1.41% | 16,337 |
| Oct 1, 2018 | $26.27 | $26.37 | $25.80 | $25.97 | -0.89% | 41,186 |
| Sep 24, 2018 | $26.21 | $26.27 | $26.14 | $26.20 | +0.11% | 20,014 |
| Sep 17, 2018 | $26.09 | $26.27 | $26.09 | $26.17 | -0.11% | 23,563 |
| Sep 10, 2018 | $26.64 | $26.66 | $26.05 | $26.20 | -1.32% | 31,623 |
| Sep 4, 2018 | $26.72 | $26.79 | $26.50 | $26.55 | -0.64% | 25,584 |
| Aug 27, 2018 | $26.59 | $26.84 | $26.56 | $26.72 | +0.27% | 46,198 |
| Aug 20, 2018 | $26.47 | $26.66 | $26.45 | $26.65 | +0.38% | 36,067 |
| Aug 13, 2018 | $26.32 | $26.56 | $26.32 | $26.55 | +0.61% | 18,130 |
| Aug 6, 2018 | $26.32 | $26.42 | $26.27 | $26.39 | +0.08% | 52,480 |
| Jul 30, 2018 | $26.24 | $26.46 | $26.21 | $26.37 | +0.45% | 33,494 |
| Jul 23, 2018 | $26.48 | $26.81 | $26.23 | $26.25 | -0.68% | 24,549 |
| Jul 16, 2018 | $26.69 | $26.82 | $26.43 | $26.43 | -0.86% | 33,871 |
| Jul 9, 2018 | $26.66 | $27.04 | $26.55 | $26.66 | +0.04% | 20,241 |
| Jul 2, 2018 | $26.38 | $27.13 | $26.35 | $26.65 | +1.25% | 16,139 |
| Jun 25, 2018 | $26.42 | $26.58 | $26.26 | $26.32 | -0.79% | 27,421 |
| Jun 18, 2018 | $26.60 | $26.77 | $26.47 | $26.53 | -0.75% | 26,506 |
| Jun 11, 2018 | $26.83 | $26.92 | $26.55 | $26.73 | -0.45% | 18,804 |
| Jun 4, 2018 | $26.45 | $26.85 | $26.45 | $26.85 | +1.51% | 27,530 |
| May 29, 2018 | $26.35 | $26.63 | $26.35 | $26.45 | -0.19% | 18,317 |
| May 21, 2018 | $26.20 | $26.80 | $26.17 | $26.50 | +1.42% | 21,908 |
| May 14, 2018 | $26.35 | $26.51 | $25.94 | $26.13 | -0.87% | 32,005 |
| May 7, 2018 | $26.65 | $26.88 | $26.29 | $26.36 | -1.10% | 45,347 |
| Apr 30, 2018 | $26.27 | $26.77 | $26.27 | $26.65 | +1.50% | 22,030 |
| Apr 23, 2018 | $26.47 | $26.94 | $26.25 | $26.26 | -1.46% | 17,711 |
| Apr 16, 2018 | $26.79 | $27.00 | $26.53 | $26.65 | -0.60% | 21,019 |
| Apr 9, 2018 | $27.07 | $27.31 | $26.76 | $26.81 | -0.48% | 11,523 |
| Apr 2, 2018 | $27.66 | $27.71 | $26.77 | $26.94 | -2.95% | 15,493 |
| Mar 26, 2018 | $27.73 | $27.90 | $27.42 | $27.76 | -0.07% | 19,200 |
| Mar 19, 2018 | $27.63 | $27.94 | $27.63 | $27.78 | -0.19% | 11,930 |
| Mar 12, 2018 | $27.67 | $28.20 | $27.35 | $27.83 | +1.31% | 26,040 |
| Mar 5, 2018 | $27.60 | $27.84 | $27.42 | $27.47 | -0.94% | 37,330 |
| Feb 26, 2018 | $27.17 | $27.81 | $27.16 | $27.73 | +1.50% | 35,761 |
| Feb 20, 2018 | $26.87 | $27.35 | $26.60 | $27.32 | +2.66% | 30,453 |
| Feb 12, 2018 | $26.25 | $26.80 | $26.25 | $26.61 | +0.05% | 27,412 |
| Feb 5, 2018 | $26.49 | $26.82 | $25.83 | $26.60 | -0.23% | 47,440 |
| Jan 29, 2018 | $27.04 | $27.15 | $26.46 | $26.66 | -1.41% | 38,178 |
| Jan 22, 2018 | $27.03 | $27.20 | $26.71 | $27.04 | -0.11% | 40,488 |
| Jan 16, 2018 | $27.58 | $27.69 | $27.01 | $27.07 | -2.24% | 25,774 |
| Jan 8, 2018 | $27.52 | $27.95 | $27.35 | $27.69 | +0.69% | 38,453 |
| Jan 2, 2018 | $27.69 | $27.83 | $27.30 | $27.50 | -0.90% | 38,977 |
| Dec 26, 2017 | $27.58 | $27.86 | $27.58 | $27.75 | -0.04% | 24,459 |
| Dec 18, 2017 | $27.19 | $27.78 | $27.19 | $27.76 | +1.20% | 28,069 |
| Dec 11, 2017 | $27.86 | $28.19 | $27.31 | $27.43 | -1.79% | 43,904 |
| Dec 4, 2017 | $27.60 | $28.05 | $27.60 | $27.93 | +1.22% | 39,983 |
| Nov 27, 2017 | $28.09 | $28.48 | $27.59 | $27.59 | -3.15% | 43,765 |
| Nov 20, 2017 | $27.85 | $28.49 | $27.82 | $28.49 | +1.86% | 20,064 |
| Nov 13, 2017 | $27.50 | $27.97 | $27.50 | $27.97 | +2.23% | 42,919 |
| Nov 6, 2017 | $27.64 | $27.85 | $27.36 | $27.36 | -1.16% | 58,764 |
| Oct 30, 2017 | $27.75 | $28.09 | $27.40 | $27.68 | -0.36% | 72,493 |
| Oct 23, 2017 | $27.99 | $28.18 | $27.56 | $27.78 | -0.96% | 26,331 |
| Oct 16, 2017 | $28.02 | $28.23 | $27.88 | $28.05 | +0.14% | 30,595 |
| Oct 9, 2017 | $27.90 | $28.19 | $27.63 | $28.01 | +0.07% | 26,236 |
| Oct 2, 2017 | $28.01 | $28.10 | $27.87 | $27.99 | +0.14% | 16,082 |
| Sep 25, 2017 | $27.88 | $28.09 | $27.69 | $27.95 | -0.04% | 44,066 |
| Sep 18, 2017 | $27.91 | $28.08 | $27.76 | $27.96 | +0.32% | 53,153 |
| Sep 11, 2017 | $28.85 | $28.85 | $27.87 | $27.87 | -3.43% | 40,934 |
| Sep 5, 2017 | $28.82 | $29.24 | $28.30 | $28.86 | +0.30% | 46,637 |
| Aug 28, 2017 | $28.48 | $29.09 | $28.20 | $28.77 | +0.12% | 19,808 |
| Aug 21, 2017 | $27.84 | $28.75 | $27.84 | $28.74 | +2.64% | 35,026 |
| Aug 14, 2017 | $27.70 | $28.14 | $27.65 | $28.00 | +1.56% | 80,873 |
| Aug 7, 2017 | $28.24 | $28.40 | $27.30 | $27.57 | -2.92% | 34,148 |
| Jul 31, 2017 | $28.55 | $28.75 | $28.25 | $28.40 | -0.98% | 35,828 |
| Jul 24, 2017 | $29.14 | $29.33 | $28.28 | $28.68 | -1.88% | 40,446 |
| Jul 17, 2017 | $29.45 | $29.64 | $29.12 | $29.23 | -0.58% | 12,258 |
| Jul 10, 2017 | $30.07 | $31.79 | $28.86 | $29.40 | -3.73% | 30,347 |
| Jul 3, 2017 | $28.88 | $30.92 | $28.87 | $30.54 | +5.13% | 12,668 |
| Jun 26, 2017 | $28.78 | $29.18 | $28.75 | $29.05 | +0.55% | 20,818 |
| Jun 19, 2017 | $28.52 | $29.22 | $28.52 | $28.89 | +0.07% | 16,554 |
| Jun 12, 2017 | $29.23 | $29.24 | $28.42 | $28.87 | -1.63% | 13,802 |
| Jun 5, 2017 | $28.97 | $29.83 | $28.97 | $29.35 | +0.34% | 26,734 |
| May 30, 2017 | $29.12 | $29.66 | $28.83 | $29.25 | -1.08% | 16,176 |
| May 22, 2017 | $28.74 | $29.65 | $28.74 | $29.57 | +1.53% | 16,777 |
| May 15, 2017 | $29.28 | $29.75 | $28.51 | $29.13 | -1.27% | 26,715 |
| May 8, 2017 | $29.00 | $30.05 | $28.48 | $29.50 | +1.55% | 36,209 |
| May 1, 2017 | $28.35 | $29.57 | $28.35 | $29.05 | +1.07% | 16,129 |
| Apr 24, 2017 | $27.71 | $28.74 | $27.65 | $28.74 | +3.17% | 26,484 |
| Apr 17, 2017 | $27.88 | $27.94 | $27.35 | $27.86 | +0.21% | 18,705 |
| Apr 10, 2017 | $27.76 | $28.27 | $27.65 | $27.80 | -0.71% | 18,110 |
| Apr 3, 2017 | $27.72 | $28.42 | $27.18 | $28.00 | +0.60% | 37,705 |
| Mar 27, 2017 | $28.10 | $28.78 | $27.29 | $27.83 | -2.56% | 32,400 |
| Mar 20, 2017 | $27.50 | $28.74 | $27.35 | $28.56 | +2.95% | 25,877 |
| Mar 13, 2017 | $26.70 | $27.75 | $26.40 | $27.75 | +0.96% | 23,186 |
| Mar 6, 2017 | $27.63 | $28.25 | $26.90 | $27.48 | -1.15% | 25,714 |
| Feb 27, 2017 | $27.46 | $27.80 | $27.40 | $27.80 | +0.54% | 29,864 |
| Feb 21, 2017 | $27.25 | $27.88 | $27.10 | $27.65 | +1.47% | 17,123 |
| Feb 13, 2017 | $27.41 | $27.92 | $27.05 | $27.25 | -1.87% | 19,935 |
| Feb 6, 2017 | $27.92 | $28.65 | $27.53 | $27.77 | -0.82% | 32,823 |
| Jan 30, 2017 | $27.80 | $28.39 | $26.63 | $28.00 | +1.19% | 29,386 |
| Jan 23, 2017 | $27.25 | $27.92 | $26.73 | $27.67 | +2.48% | 22,152 |
| Jan 17, 2017 | $27.51 | $28.00 | $26.80 | $27.00 | -2.70% | 37,360 |
| Jan 9, 2017 | $27.59 | $28.00 | $26.75 | $27.75 | +2.32% | 18,030 |
| Jan 3, 2017 | $25.61 | $27.41 | $25.61 | $27.12 | +4.71% | 21,473 |
| Dec 27, 2016 | $25.55 | $26.38 | $25.55 | $25.90 | +1.09% | 16,266 |
| Dec 19, 2016 | $25.42 | $25.87 | $25.17 | $25.62 | +0.09% | 34,766 |
| Dec 12, 2016 | $25.22 | $26.17 | $24.86 | $25.60 | +1.58% | 65,936 |
| Dec 5, 2016 | $26.12 | $26.55 | $25.09 | $25.20 | -2.21% | 33,139 |
| Nov 28, 2016 | $27.07 | $27.60 | $25.76 | $25.77 | -4.59% | 28,312 |
| Nov 21, 2016 | $26.85 | $27.82 | $26.42 | $27.01 | -0.37% | 20,050 |
| Nov 14, 2016 | $28.59 | $28.59 | $25.74 | $27.11 | – | 52,420 |
Seasonality
VLYPP 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 | 0.8% | -1.1% | 0.7% | -0.9% | -0.6% | 0.7% | 4.8% | 1.1% | 0.4% | -2.9% | 2.8% | 1.7% |
| Months up | 5 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 1 of 10 | 6 of 9 | 8 of 9 |
| 2026 | -0.4% | -0.4% | 1.0% | 1.7% | -1.1% | 0.3% | 2.3% | 0.3% | 1.1% | 0.1% | ||
| 2025 | -2.2% | -0.9% | 0.4% | 2.0% | -2.3% | 1.2% | 3.5% | -0.1% | 2.7% | -0.2% | -0.5% | 2.2% |
| 2024 | 7.1% | -1.7% | 9.6% | -1.4% | 3.5% | -4.1% | 5.0% | 5.7% | 5.3% | -0.8% | 3.3% | 3.6% |
| 2023 | 2.3% | 1.5% | -14.6% | -12.9% | -7.5% | 10.7% | 11.3% | 3.2% | -8.0% | -6.7% | 7.9% | 3.9% |
| 2022 | -11.5% | -1.0% | 2.3% | -1.0% | -2.4% | -2.7% | 5.9% | -5.8% | 5.3% | -12.7% | 9.3% | 1.8% |
| 2021 | -2.4% | -4.4% | 6.0% | 1.2% | 0.8% | -0.0% | 7.9% | 1.4% | -1.8% | -1.2% | 3.9% | 0.8% |
| 2020 | 1.5% | -9.1% | -3.9% | 0.9% | -0.1% | 1.9% | 10.7% | 1.5% | -2.9% | -0.9% | 7.8% | 0.9% |
| 2019 | 9.2% | 2.5% | 2.6% | 2.4% | 2.2% | -2.2% | 2.9% | 2.9% | 5.0% | -2.1% | -5.4% | 2.6% |
| 2018 | -3.4% | 3.2% | 1.8% | -4.6% | 0.0% | 0.9% | -0.2% | 1.8% | -0.5% | -3.1% | -1.9% | -2.2% |
| 2017 | 8.1% | -1.1% | 1.9% | 3.3% | 1.2% | 1.2% | -1.0% | 0.3% | -1.8% | -1.4% | 0.3% | 1.9% |